| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 12,3 | -0,32 | 12,3 | 8339 | | Commonwealth Bank of Australia | 29,7 | +2,48 | 29,0 | 3611 | | National Australia Bank | 18,5 | -0,75 | 18,6 | 3236 | | Telstra Corporation | 3,7 | +0,82 | 3,7 | 33830 | | Westfield Group | 10,6 | +2,51 | 10,3 | 8253 | | Westpac Banking | 16,5 | +3,00 | 16,0 | 5079 | | Woodside Petroleum | 32,0 | -1,08 | 32,4 | 2259 | | Woolworths | 28,0 | +0,79 | 27,7 | 1689 | | Япония (JPY) | | Canon | 2560,0 | +4,92 | 2440,0 | 8583 | | Denso | 1764,0 | +0,40 | 1757,0 | 6301 | | East Japan Railway* | 5,8 | -0,69 | 5,8 | 1608 | | Honda Motor | 2255,0 | +3,92 | 2170,0 | 15034 | | Japan Tobacco* | 240,4 | +0,71 | 238,7 | 26 | | JFE Holdings | 2505,0 | -2,53 | 2570,0 | 4551 | | Komatsu* | 1031,0 | -2,37 | 1056,0 | 14586 | | Matsushita Electric Industrial | 1128,0 | +2,64 | 1099,0 | 6874 | | Millea Holdings | 2370,0 | +1,50 | 2335,0 | 2166 | | Mitsubishi Corp | 1334,0 | -1,48 | 1354,0 | 16068 | | Mitsubishi Estate | 1225,0 | -1,29 | 1241,0 | 8803 | | Mitsubishi UFJ Financial Group | 480,0 | +0,63 | 477,0 | 40651 | | Mitsui | 1017,0 | -2,68 | 1045,0 | 26244 | | Mizuho Financial Group* | 0,2 | +2,26 | 0,2 | 88634 | | Nintendo* | 27,6 | +0,88 | 27,4 | 18 | | Nippon Steel | 285,0 | +1,79 | 280,0 | 39974 | | Nippon Telegraph and Telephone* | 4,3 | +0,95 | 4,2 | 2537 | | Nissan Motor | 277,0 | -1,07 | 280,0 | 23765 | | Nomura Holdings | 572,0 | -0,17 | 573,0 | 13892 | | NTT DoCoMo* | 150,8 | -0,20 | 151,1 | 70 | | Sony | 1867,0 | +2,30 | 1825,0 | 5684 | | Sumitomo Mitsui Financial Group* | 3,5 | -0,28 | 3,5 | 6575 | | Takeda Pharmaceutical* | 4050,0 | +0,50 | 4030,0 | 4462 | | Tokyo Electric Power | 2755,0 | -0,72 | 2775,0 | 3130 | | Toyota Motor | 3090,0 | +1,64 | 3040,0 | 13148 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 66,5 | +2,94 | 64,6 | 7482 | | China Communications Construction | 8,9 | +3,74 | 8,6 | 36806 | | China Mobile | 75,9 | +5,05 | 72,3 | 22057 | | China Telecom | 2,9 | +3,18 | 2,8 | 83146 | | CNOOC | 7,2 | +4,05 | 6,9 | 101502 | | Hang Seng Bank | 93,1 | +3,97 | 89,5 | 2633 | | Hutchison Whampoa | 38,3 | +0,66 | 38,0 | 6493 | | Sun Hung Kai Properties | 65,0 | +3,34 | 62,9 | 9023 | | Китай (CHY) | | Aluminum Corporation of China | 8,7 | +6,36 | 8,2 | 87689 | | Bank of China | 3,3 | +4,46 | 3,1 | 152305 | | Bank of Communications | 6,1 | +4,45 | 5,8 | 60753 | | Baoshan Iron&Steel | 5,8 | +3,00 | 5,7 | 100077 | | China CITIC Bank | 4,4 | +2,84 | 4,2 | 46503 | | China Coal Energy | 8,5 | +3,79 | 8,2 | 77641 | | China Construction Bank | 4,3 | +3,63 | 4,1 | 210713 | | China COSCO Holdings | 0,0 | - | 9,8 | 0 | | China Life Insurance | 22,2 | +2,77 | 21,6 | 27850 | | China Merchants Bank | 15,0 | +3,45 | 14,5 | 76556 | | China Pacific Insurance | 15,4 | +3,29 | 14,9 | 35425 | | China Petroleum and Chemical | 8,6 | +5,04 | 8,1 | 107307 | | China Shenhua Energy | 21,9 | +3,54 | 21,2 | 35672 | | CITIC Securities | 24,0 | +4,63 | 22,9 | 108464 | | Daqin Railway | 9,4 | +4,80 | 9,0 | 78836 | | Haitong Securities | 12,3 | +2,50 | 12,0 | 174926 | | ICBC | 3,9 | +3,16 | 3,8 | 248758 | | PetroChina | 11,2 | +4,68 | 10,7 | 83361 | | Ping An Insurance | 34,0 | +4,65 | 32,5 | 45223 | | Корея (KRW) | | POSCO* | 400,0 | +4,99 | 381,0 | 675 | | Samsung Electronics* | 545,0 | +4,61 | 521,0 | 696 | | Франция (EUR) | | Air Liquide | 61,0 | +2,37 | 59,6 | 1183 | | Alstom | 44,6 | +5,38 | 42,4 | 3987 | | Axa | 13,2 | +1,58 | 13,0 | 12506 | | BNP Paribas | 29,1 | +4,89 | 27,7 | 9844 | | Carrefour | 27,9 | +0,54 | 27,7 | 3433 | | Saint Gobain | 32,1 | +6,80 | 30,1 | 3616 | | Credit Agricole | 9,5 | +3,26 | 9,2 | 5721 | | Electricite de France | 38,2 | -0,31 | 38,3 | 913 | | France Telecom | 18,7 | +0,48 | 18,6 | 10809 | | Groupe Danone | 39,5 | +0,41 | 39,3 | 2678 | | Lafarge | 41,6 | +6,59 | 39,0 | 1499 | | L'Oreal | 55,0 | +2,14 | 53,8 | 1333 | | LVMH | 50,0 | +12,66 | 44,4 | 5774 | | Sanofi-Aventis | 44,6 | -2,43 | 45,7 | 5142 | | Schneider Electric | 55,0 | +2,17 | 53,8 | 2403 | | Societe Generale | 30,4 | +0,08 | 30,4 | 4750 | | Total | 41,9 | +2,83 | 40,8 | 10390 | | Veolia Environnement | 18,4 | +0,82 | 18,3 | 1967 | | Vinci | 29,9 | +5,81 | 28,2 | 3526 | | Vivendi | 20,9 | +0,80 | 20,7 | 4942 | | Великобритания (GBp) | | Aviva | 399,8 | +3,56 | 386,3 | 18053 | | BAE Systems | 385,4 | -0,96 | 390,8 | 13063 | | Barclays | 106,2 | +4,80 | 100,0 | 101071 | | BG Group | 1085,0 | +3,53 | 1048,0 | 12030 | | BHP Billiton | 1304,0 | +3,89 | 1285,0 | 18386 | | BP | 510,9 | +1,89 | 501,5 | 51200 | | British American Tobacco | 1839,0 | -0,59 | 1850,0 | 6810 | | BT Group | 107,0 | +4,09 | 102,8 | 33827 | | Diageo | 931,3 | -1,17 | 942,0 | 11805 | | ENRC | 380,3 | -0,91 | 383,8 | 1969 | | GlaxoSmithKline | 1254,7 | -1,49 | 1277,0 | 12573 | | HSBC | 556,8 | +1,85 | 539,5 | 51594 | | Imperial Tobacco | 1778,0 | -2,36 | 1821,0 | 4637 | | Lloyds TSB | 105,0 | +4,37 | 100,6 | 61448 | | National Grid | 656,4 | +1,38 | 651,5 | 7803 | | Prudential | 366,7 | +0,57 | 352,0 | 14773 | | Reckitt Benckiser | 2694,0 | +2,12 | 2638,0 | 3521 | | Rio Tinto | 1816,8 | +6,53 | 1837,0 | 13041 | | Royal Bank of Scotland | 24,8 | +9,09 | 22,0 | 261639 | | Standard Chartered | 873,3 | +0,06 | 857,0 | 16173 | | Tesco | 372,2 | +2,16 | 365,3 | 29951 | | Vodafone | 138,7 | +2,22 | 135,4 | 143807 | | Xstrata | 823,5 | +6,01 | 757,0 | 18754 | | Германия (EUR) | | Allianz | 68,2 | +1,47 | 67,2 | 2832 | | BASF | 26,1 | +8,34 | 24,1 | 8503 | | Bayer | 44,0 | +3,02 | 42,7 | 4716 | | BMW | 21,9 | +11,58 | 19,6 | 7710 | | Daimler | 24,6 | +8,53 | 22,7 | 9758 | | Deutsche Bank | 21,5 | +5,72 | 20,4 | 11820 | | Deutsche Post | 10,4 | +4,87 | 10,0 | 6459 | | Deutsche Telekom | 10,1 | -0,10 | 10,1 | 23647 | | Munchener Ruckversicherungs Gesellschaft | 109,9 | +0,45 | 109,4 | 1287 | | RWE | 63,1 | +0,61 | 62,8 | 2874 | | SAP | 29,5 | +0,89 | 29,3 | 6303 | | Siemens | 49,5 | +6,17 | 46,7 | 8222 | | ThyssenKrupp | 18,9 | +5,82 | 17,9 | 5263 | | Volkswagen | 269,2 | +3,53 | 260,0 | 396 | | Финляндия (EUR) | | Fortum | 15,5 | -1,09 | 15,7 | 3049 | | Nokia | 10,5 | +4,60 | 10,0 | 39230 | | Швейцария (CHF) | | Credit Suisse | 32,5 | +2,65 | 31,7 | 8868 | | Nestle | 38,2 | -0,42 | 38,3 | 14459 | | Novartis | 49,0 | -0,08 | 49,0 | 10564 | | Richemont | 19,0 | +7,12 | 17,7 | 3934 | | Roche Holding | 145,2 | -0,14 | 145,4 | 5524 | | Swiss Reinsurance | 18,6 | -14,29 | 21,7 | 16098 | | Syngenta | 241,0 | +7,16 | 224,9 | 1265 | | UBS | 13,0 | -0,15 | 13,0 | 17947 | | Zurich Financial Services | 194,0 | -6,42 | 207,3 | 1638 | | Швеция (SEK) | | ABB | 114,5 | +3,85 | 110,3 | 4394 | | Hennes & Mauritz | 345,5 | +2,22 | 338,0 | 5884 | | Nordea Bank | 48,7 | +7,03 | 45,5 | 10511 | | Ericsson | 70,4 | +3,07 | 68,3 | 20090 | | TeliaSonera | 37,2 | +1,09 | 36,8 | 16732 | | Volvo | 41,3 | +18,00 | 35,0 | 1406 | | Италия (EUR) | | Assicurazioni Generali | 16,2 | -0,06 | 16,1 | 19 | | Enel | 4,7 | -0,32 | 4,7 | 166 | | ENI | 17,5 | -0,17 | 17,3 | 106 | | Intesa SanPaolo | 2,4 | -0,31 | 2,3 | 79 | | Telecom Italia | 1,1 | -0,09 | 1,0 | 413 | | Tenaris | 8,7 | +0,06 | 8,3 | 60 | | UniCredit | 1,3 | -0,59 | 1,3 | 1384 | | Испания (EUR) | | Banco Bilbao | 7,5 | +0,67 | 7,4 | 26405 | | Banco Santander | 6,1 | - | 6,1 | 76413 | | Endesa | 24,5 | -0,12 | 24,6 | 453 | | Iberdrola Renovables | 3,1 | -1,92 | 3,1 | 14715 | | Iberdrola | 5,9 | +0,52 | 5,8 | 31913 | | Inditex | 31,5 | +2,74 | 30,6 | 1449 | | Repsol | 14,7 | +2,23 | 14,4 | 5861 | | Telefonica | 14,7 | +2,01 | 14,4 | 24681 | | Нидерланды (EUR) | | ING Groep | 6,7 | +3,97 | 6,4 | 14979 | | KPN | 10,8 | +0,23 | 10,8 | 9552 | | Philips Electronics | 16,1 | +7,11 | 15,0 | 9581 | | Норвегия (EUR) | | StatoilHydro | 118,5 | +1,98 | 116,2 | 7434 | | Telenor | 42,6 | +2,16 | 41,7 | 8930 | | Бельгия (EUR) | | Dexia | 2,4 | +5,94 | 2,3 | 3174 | | Fortis | 1,5 | +7,63 | 1,4 | 35430 | | KBC Groep | 13,8 | +0,69 | 13,7 | 675 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 32,5 | +5,18 | 30,9 | 1 | | Novo Nordisk | 307,5 | +0,82 | 305,0 | 1391 | | Индия (INR) | | Bharti Airtel | 647,4 | +3,00 | 628,6 | 338 | | DLF | 138,2 | -0,86 | 139,4 | 6117 | | NTPC | 180,3 | +2,01 | 176,8 | 908 | | ONGC | 681,1 | +2,40 | 665,1 | 214 | | Reliance Communications | 162,5 | +1,66 | 159,9 | 1759 | | Reliance Industries | 1343,5 | +4,41 | 1286,8 | 1787 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 55,8 | +0,45 | 55,5 | 1466 | | Saudi Basic Industries | 46,5 | -0,21 | 46,6 | 10234 | | Saudi Telecom | 45,4 | -1,31 | 45,9 | 362 | | ЮАР (ZAR) | | Anglo Platinum | 42099,0 | +9,18 | 44000,0 | 268 | | MTN Group | 10000,0 | +6,32 | 10000,0 | 8816 | | Sasol | 27962,0 | +8,26 | 28149,0 | 2150 | | Канада (CAD) | | Bank of Nova Scotia | 31,1 | +1,87 | 30,5 | 1226 | | Barrick Gold | 48,4 | +1,47 | 47,7 | 2147 | | Canadian Natural Resources | 45,6 | +1,70 | 44,8 | 1311 | | EnCana | 56,4 | +1,17 | 55,7 | 1179 | | Husky Energy | 30,1 | +2,52 | 29,4 | 589 | | Imperial Oil | 40,0 | +1,04 | 39,6 | 551 | | Manulife Financial | 21,3 | +4,56 | 20,4 | 2241 | | Potash Corp of Saskatchewan | 113,0 | +6,48 | 106,1 | 1837 | | Research In Motion | 73,2 | +4,70 | 69,9 | 1035 | | Royal Bank of Canada | 31,9 | +2,08 | 31,2 | 2471 | | Suncor Energy | 25,7 | +4,06 | 24,7 | 2471 | | Toronto-Dominion Bank | 40,2 | +2,50 | 39,2 | 1854 | | США ($) | | Abbott Labs | 57,09 | +0,99 | 56,53 | 1414 | | Agilent Tech | 19,27 | -0,26 | 19,32 | 350 | | Alcoa | 8,47 | +5,09 | 8,06 | 2108 | | Allstate Corp | 21,92 | +1,58 | 21,58 | 914 | | Amer Electric Power | 33,57 | +1,05 | 33,63 | 443 | | Amer Express Co | 17,82 | +4,64 | 17,03 | 1640 | | AIG | 0,98 | -2,00 | 1,00 | 8520 | | Amgen | 57,64 | +0,93 | 57,11 | 3334 | | Analog Devices | 22,26 | +1,27 | 21,98 | 654 | | Time Warner Inc | 9,64 | +0,94 | 9,55 | 3604 | | Apple Comp Inc | 98,92 | +2,55 | 96,46 | 11984 | | Applied Materials | 10,40 | +1,66 | 10,23 | 7150 | | Bank of America | 6,22 | +28,51 | 4,84 | 55315 | | Bank of New York | 28,38 | +3,24 | 27,49 | 1536 | | Baxter Int | 60,21 | -0,41 | 60,46 | 623 | | BCE Inc | 20,50 | +1,99 | 20,10 | 111 | | Berkshire cl a* | 88,75 | +1,99 | 87,02 | 1 | | Berkshire cl b* | 2,90 | +0,98 | 2,87 | 14 | | Boeing Co | 42,84 | +0,28 | 42,72 | 1005 | | Bristol Myers sq | 23,18 | +1,85 | 22,76 | 1029 | | Cardinal Health | 39,49 | +1,26 | 39,00 | 216 | | Carnival | 20,68 | +6,98 | 19,33 | 968 | | Caterpillar Inc | 33,68 | +6,55 | 31,61 | 2143 | | ChevronTexaco | 74,31 | +1,45 | 73,25 | 1288 | | Cigna | 21,65 | +1,22 | 21,39 | 690 | | Cisco | 16,89 | +3,30 | 16,35 | 28237 | | Citigroup | 3,87 | +9,63 | 3,53 | 25987 | | Coca-Cola Co | 43,39 | +1,64 | 42,69 | 1347 | | Colgate Palmoliv | 65,64 | +1,89 | 64,42 | 300 | | Costco Wholesale | 45,03 | +2,73 | 43,83 | 4173 | | Dow Chemical Co | 11,01 | +0,92 | 10,91 | 2374 | | Du Pont Co | 24,48 | +2,90 | 23,79 | 691 | | Eastman Kodak | 4,66 | +9,13 | 4,27 | 738 | | Eli Lilly | 38,22 | +0,16 | 38,16 | 546 | | EMC Corp | 11,99 | +1,87 | 11,77 | 3043 | | Emerson Electric | 33,60 | +0,99 | 33,27 | 782 | | Exelon | 58,11 | +1,75 | 57,11 | 508 | | Exxon Mobil | 79,46 | +0,10 | 79,78 | 3609 | | Fannie Mae | 0,57 | +9,62 | 0,52 | 1323 | | Ford Motor Co | 1,91 | -1,04 | 1,93 | 2082 | | Gap Inc | 11,87 | +5,23 | 11,28 | 999 | | Genentech | 83,00 | +0,73 | 82,40 | 383 | | General Elec Co | 11,25 | +3,69 | 10,85 | 17156 | | General Motors | 2,87 | +0,35 | 2,86 | 1347 | | Goldman Sachs Gr | 95,22 | +2,55 | 92,85 | 2620 | | HJ Heinz Co | 37,04 | +0,30 | 36,93 | 247 | | Halliburton Co | 19,49 | +1,83 | 19,14 | 1075 | | Hewlett-Packard | 36,32 | +3,51 | 35,09 | 2040 | | Home Depot Inc | 23,74 | +5,98 | 22,40 | 2534 | | Honeywell Int | 33,43 | +2,80 | 32,52 | 958 | | Illinois Tool Works | 35,97 | +1,04 | 35,60 | 452 | | Intel Corp | 14,69 | +3,09 | 14,25 | 27340 | | IBM | 94,89 | +3,24 | 92,41 | 1499 | | Intl Paper | 8,04 | +3,08 | 7,80 | 999 | | Johnson&Johnson | 58,64 | +0,91 | 58,11 | 1560 | | J P Morgan Chase | 26,74 | +8,96 | 24,54 | 7017 | | Kimberly-Clark | 51,69 | +0,78 | 51,29 | 895 | | Kohls | 38,51 | +0,81 | 38,20 | 797 | | Kroger | 22,67 | +3,05 | 22,00 | 799 | | Lockheed Martin | 79,47 | -2,63 | 81,62 | 625 | | Lowes Cos | 19,20 | +1,96 | 18,83 | 1661 | | Marsh & McLennan | 19,81 | +2,38 | 19,35 | 715 | | McDonalds Corp | 58,92 | +0,96 | 58,36 | 1091 | | Medtronic | 33,53 | -1,79 | 34,14 | 1113 | | Merck & Co | 30,78 | +2,26 | 30,10 | 884 | | Metlife Inc | 30,44 | -0,98 | 30,74 | 1486 | | Micron Tech | 4,01 | -1,47 | 4,07 | 2412 | | Microsoft | 19,76 | +3,78 | 19,04 | 46469 | | Minnesota Mining | 52,83 | +2,48 | 51,55 | 475 | | Motorola Inc | 3,91 | +6,25 | 3,68 | 4958 | | Occidental Petr | 56,08 | -0,12 | 56,15 | 754 | | Omnicom Group | 27,70 | +2,10 | 27,13 | 379 | | Oracle Corp | 17,98 | +2,05 | 17,62 | 12674 | | Pfizer Inc | 14,91 | +2,83 | 14,50 | 5313 | | Philip Morris | 16,83 | +2,19 | 16,47 | 2028 | | Raytheon Co | 48,15 | -1,81 | 49,04 | 608 | | Schering-plough | 19,92 | +1,94 | 19,54 | 1524 | | Tenet Healthcare | 1,15 | - | 1,15 | 785 | | Texas Instrument | 17,24 | +2,38 | 16,84 | 1598 | | Textron Inc | 6,98 | +14,61 | 6,09 | 1887 | | Time Warner Inc | 9,64 | +0,94 | 9,55 | 3604 | | Tyco Int | 24,12 | +4,19 | 23,15 | 758 | | Unisys Corp | 0,79 | -5,95 | 0,84 | 108 | | UPS | 47,19 | +2,79 | 45,91 | 501 | | United Tech | 49,21 | +2,41 | 48,05 | 849 | | Unitedhealth Gr | 29,00 | +0,69 | 28,80 | 937 | | US Bancorp | 16,26 | +8,47 | 14,99 | 2992 | | Verizon Comm | 32,01 | +2,63 | 31,19 | 2101 | | Wal-Mart Stores | 49,89 | +2,74 | 48,56 | 3413 | | Walt Disney Co | 19,36 | +3,47 | 18,71 | 1942 | | Wells Fargo | 18,90 | +16,16 | 16,27 | 6696 | | Xerox Corp | 7,04 | +3,99 | 6,77 | 778 |
|
