| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 12,5 | +1,30 | 12,3 | 5874 | | Commonwealth Bank of Australia | 29,9 | +0,81 | 29,7 | 3406 | | National Australia Bank | 18,9 | +2,16 | 18,5 | 4396 | | Telstra Corporation | 3,7 | +0,54 | 3,7 | 20670 | | Westfield Group | 11,3 | +6,60 | 10,6 | 21746 | | Westpac Banking | 16,5 | +0,12 | 16,5 | 6519 | | Woodside Petroleum | 32,0 | +0,03 | 32,0 | 1724 | | Woolworths | 27,6 | -1,14 | 28,0 | 1981 | | Япония (JPY) | | Canon | 2565,0 | +0,20 | 2560,0 | 7085 | | Denso | 1776,0 | +0,68 | 1764,0 | 5102 | | East Japan Railway* | 5,5 | -4,17 | 5,8 | 1945 | | Honda Motor | 2260,0 | +0,22 | 2255,0 | 12407 | | Japan Tobacco* | 246,2 | +2,41 | 240,4 | 33 | | JFE Holdings | 2460,0 | -1,80 | 2505,0 | 2742 | | Komatsu* | 1058,0 | +2,62 | 1031,0 | 14572 | | Matsushita Electric Industrial | 1120,0 | -0,71 | 1128,0 | 6291 | | Millea Holdings | 2380,0 | +0,42 | 2370,0 | 2508 | | Mitsubishi Corp | 1353,0 | +1,42 | 1334,0 | 15007 | | Mitsubishi Estate | 1190,0 | -2,86 | 1225,0 | 10677 | | Mitsubishi UFJ Financial Group | 479,0 | -0,21 | 480,0 | 39645 | | Mitsui | 1030,0 | +1,28 | 1017,0 | 17168 | | Mizuho Financial Group* | 0,2 | -3,10 | 0,2 | 81191 | | Nintendo* | 27,1 | -1,70 | 27,6 | 21 | | Nippon Steel | 281,0 | -1,40 | 285,0 | 29717 | | Nippon Telegraph and Telephone* | 4,2 | -2,58 | 4,3 | 2255 | | Nissan Motor | 261,0 | -5,78 | 277,0 | 22285 | | Nomura Holdings | 490,0 | -14,34 | 572,0 | 84411 | | NTT DoCoMo* | 150,3 | -0,33 | 150,8 | 109 | | Sony | 1831,0 | -1,93 | 1867,0 | 5717 | | Sumitomo Mitsui Financial Group* | 3,4 | -3,70 | 3,5 | 4586 | | Takeda Pharmaceutical* | 4010,0 | -0,99 | 4050,0 | 3574 | | Tokyo Electric Power | 2715,0 | -1,45 | 2755,0 | 3687 | | Toyota Motor | 3190,0 | +3,24 | 3090,0 | 17339 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 67,9 | +2,11 | 66,5 | 6560 | | China Communications Construction | 8,8 | -0,45 | 8,9 | 70559 | | China Mobile | 75,8 | -0,20 | 75,9 | 23546 | | China Telecom | 2,9 | +0,68 | 2,9 | 76688 | | CNOOC | 7,4 | +2,22 | 7,2 | 111201 | | Hang Seng Bank | 92,0 | -1,13 | 93,1 | 2443 | | Hutchison Whampoa | 39,5 | +3,14 | 38,3 | 8089 | | Sun Hung Kai Properties | 66,9 | +2,85 | 65,0 | 8575 | | Китай (CHY) | | Aluminum Corporation of China | 9,6 | +10,01 | 8,7 | 111512 | | Bank of China | 3,3 | - | 3,3 | 133444 | | Bank of Communications | 6,1 | - | 6,1 | 60838 | | Baoshan Iron & Steel | 6,0 | +2,23 | 5,8 | 188520 | | China CITIC Bank | 4,4 | +1,61 | 4,4 | 54314 | | China Coal Energy | 9,0 | +6,01 | 8,5 | 95575 | | China Construction Bank | 4,3 | +1,17 | 4,3 | 188809 | | China COSCO Holdings | 10,7 | +10,04 | 9,8 | 175904 | | China Life Insurance | 22,4 | +0,67 | 22,2 | 36180 | | China Merchants Bank | 15,0 | +0,33 | 15,0 | 120128 | | China Pacific Insurance | 15,4 | +0,07 | 15,4 | 34077 | | China Petroleum and Chemical | 8,6 | +0,70 | 8,6 | 94749 | | China Shenhua Energy | 22,5 | +2,65 | 21,9 | 38217 | | CITIC Securities | 24,2 | +0,92 | 24,0 | 147597 | | Daqin Railway | 9,5 | +1,60 | 9,4 | 103128 | | Haitong Securities | 12,3 | +0,24 | 12,3 | 215059 | | ICBC | 3,9 | +0,26 | 3,9 | 300632 | | PetroChina | 11,3 | +1,16 | 11,2 | 98819 | | Ping An Insurance | 34,2 | +0,79 | 34,0 | 48084 | | Корея (KRW) | | POSCO* | 394,0 | -1,50 | 400,0 | 376 | | Samsung Electronics* | 527,0 | -3,30 | 545,0 | 652 | | Франция (EUR) | | Air Liquide | 61,6 | +0,97 | 61,0 | 927 | | Alstom | 44,6 | -0,13 | 44,6 | 1852 | | Axa | 13,7 | +4,07 | 13,2 | 8718 | | BNP Paribas | 29,4 | +1,26 | 29,1 | 4662 | | Carrefour | 28,4 | +2,12 | 27,9 | 4202 | | Saint Gobain | 32,8 | +1,99 | 32,1 | 2185 | | Credit Agricole | 9,4 | -1,06 | 9,5 | 4235 | | Electricite de France | 37,5 | -1,72 | 38,2 | 1094 | | France Telecom | 18,4 | -1,45 | 18,7 | 8806 | | Groupe Danone | 40,7 | +3,09 | 39,5 | 3465 | | Lafarge | 41,4 | -0,52 | 41,6 | 1001 | | L'Oreal | 55,8 | +1,46 | 55,0 | 1240 | | LVMH | 50,0 | -0,08 | 50,0 | 2211 | | Sanofi-Aventis | 44,7 | +0,20 | 44,6 | 3584 | | Schneider Electric | 55,5 | +1,01 | 55,0 | 1284 | | Societe Generale | 29,9 | -1,65 | 30,4 | 3149 | | Total | 41,9 | -0,06 | 41,9 | 5949 | | Veolia Environnement | 19,1 | +3,56 | 18,4 | 2079 | | Vinci | 30,5 | +2,16 | 29,9 | 3265 | | Vivendi | 20,5 | -1,72 | 20,9 | 3523 | | Великобритания (GBp) | | Aviva | 395,8 | +1,06 | 400,0 | 15509 | | BAE Systems | 379,0 | -2,97 | 387,0 | 14762 | | Barclays | 116,2 | +10,88 | 104,8 | 144321 | | BG Group | 1077,9 | -0,83 | 1085,0 | 8506 | | BHP Billiton | 1382,1 | +3,22 | 1335,0 | 14800 | | BP | 508,0 | +0,10 | 511,0 | 27968 | | British American Tobacco | 1901,1 | +2,77 | 1839,0 | 6139 | | BT Group | 108,6 | +1,50 | 107,0 | 36181 | | Diageo | 928,1 | -1,40 | 931,0 | 10012 | | ENRC | 410,0 | +7,82 | 380,3 | 2101 | | GlaxoSmithKline | 1245,0 | -1,95 | 1258,0 | 9594 | | HSBC | 555,5 | +1,09 | 549,5 | 32078 | | Imperial Tobacco | 1781,9 | +0,39 | 1778,0 | 3073 | | Lloyds TSB | 102,0 | -4,29 | 105,0 | 73776 | | National Grid | 659,6 | +0,38 | 660,5 | 5698 | | Prudential | 357,5 | +5,72 | 354,0 | 14888 | | Reckitt Benckiser | 2679,0 | +0,41 | 2694,0 | 2895 | | Rio Tinto | 1920,0 | -1,89 | 1957,0 | 9704 | | Royal Bank of Scotland | 24,8 | +3,33 | 24,0 | 204190 | | Standard Chartered | 881,1 | +4,26 | 857,5 | 7012 | | Tesco | 365,8 | -1,88 | 373,2 | 22533 | | Vodafone | 137,5 | -0,65 | 138,4 | 103866 | | Xstrata | 795,5 | -1,00 | 802,5 | 7669 | | Германия (EUR) | | Allianz | 71,8 | +5,26 | 68,2 | 3326 | | BASF | 26,3 | +0,73 | 26,1 | 5334 | | Bayer | 43,8 | -0,48 | 44,0 | 2956 | | BMW | 22,9 | +4,78 | 21,9 | 5130 | | Daimler | 25,7 | +4,55 | 24,6 | 7111 | | Deutsche Bank | 22,8 | +6,18 | 21,5 | 11658 | | Deutsche Post | 10,7 | +2,87 | 10,4 | 5705 | | Deutsche Telekom | 9,7 | -3,28 | 10,1 | 25095 | | Munchener Ruckversicherungs Gesellschaft | 110,0 | +0,11 | 109,9 | 1002 | | RWE | 62,0 | -1,73 | 63,1 | 2927 | | SAP | 29,6 | +0,44 | 29,5 | 4866 | | Siemens | 48,9 | -1,35 | 49,5 | 4853 | | ThyssenKrupp | 19,1 | +1,06 | 18,9 | 4015 | | Volkswagen | 274,9 | +2,11 | 269,2 | 361 | | Финляндия (EUR) | | Fortum | 15,7 | +1,16 | 15,5 | 3124 | | Nokia | 10,3 | -1,91 | 10,5 | 21514 | | Швейцария (CHF) | | Credit Suisse | 30,9 | -5,10 | 32,5 | 7325 | | Nestle | 38,3 | +0,31 | 38,2 | 8680 | | Novartis | 49,1 | +0,24 | 49,0 | 6911 | | Richemont | 19,0 | +0,26 | 19,0 | 2517 | | Roche Holding | 148,6 | +2,34 | 145,2 | 3568 | | Swiss Reinsurance | 18,5 | -0,54 | 18,6 | 8179 | | Syngenta | 243,2 | +0,91 | 241,0 | 620 | | UBS | 12,9 | -0,62 | 13,0 | 17949 | | Zurich Financial Services | 205,0 | +5,67 | 194,0 | 1190 | | Швеция (SEK) | | ABB | 116,8 | +1,97 | 114,5 | 4453 | | Hennes & Mauritz | 342,0 | -1,01 | 345,5 | 3758 | | Nordea Bank | 51,5 | +5,75 | 48,7 | 12693 | | Ericsson | 72,4 | +2,84 | 70,4 | 26463 | | TeliaSonera | 37,6 | +1,08 | 37,2 | 14446 | | Volvo | 45,5 | +10,17 | 41,3 | 1194 | | Италия (EUR) | | Assicurazioni Generali | 16,4 | -0,24 | 16,2 | 7 | | Enel | 4,7 | +0,05 | 4,7 | 74 | | ENI | 17,6 | -0,28 | 17,5 | 56 | | Intesa SanPaolo | 2,5 | -0,10 | 2,4 | 66 | | Telecom Italia | 1,1 | -0,09 | 1,1 | 73 | | Tenaris | 8,8 | -0,95 | 8,7 | 113 | | UniCredit | 1,4 | +0,14 | 1,3 | 647 | | Испания (EUR) | | Banco Bilbao | 7,5 | - | 7,5 | 22359 | | Banco Santander | 6,1 | - | 6,1 | 56315 | | Endesa | 24,4 | -0,73 | 24,5 | 558 | | Iberdrola Renovables | 3,1 | +0,33 | 3,1 | 8320 | | Iberdrola | 5,8 | -0,68 | 5,9 | 29317 | | Inditex | 32,4 | +3,05 | 31,5 | 2357 | | Repsol | 14,9 | +1,43 | 14,7 | 4592 | | Telefonica | 14,7 | -0,07 | 14,7 | 20425 | | Нидерланды (EUR) | | ING Groep | 6,7 | +1,28 | 6,7 | 8288 | | KPN | 10,7 | -0,51 | 10,8 | 4946 | | Philips Electronics | 16,0 | -0,40 | 16,1 | 4570 | | Норвегия (EUR) | | StatoilHydro | 123,6 | +4,30 | 118,5 | 11031 | | Telenor | 43,3 | +1,64 | 42,6 | 7208 | | Бельгия (EUR) | | Dexia | 2,5 | +5,86 | 2,4 | 2886 | | Fortis | 1,5 | +0,41 | 1,5 | 49471 | | KBC Groep | 14,2 | +2,57 | 13,8 | 734 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 33,2 | +2,15 | 32,5 | 1 | | Novo Nordisk | 301,5 | -1,95 | 307,5 | 1373 | | Индия (INR) | | Bharti Airtel | 665,9 | +2,85 | 647,4 | 309 | | DLF | 139,9 | +1,23 | 138,2 | 3851 | | NTPC | 183,0 | +1,47 | 180,3 | 656 | | ONGC | 721,6 | +5,95 | 681,1 | 458 | | Reliance Communications | 166,4 | +2,40 | 162,5 | 3807 | | Reliance Industries | 1389,1 | +3,39 | 1343,5 | 1702 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 57,3 | - | 57,3 | 1185 | | Saudi Basic Industries | 48,8 | +1,88 | 48,0 | 6532 | | Saudi Telecom | 45,1 | +0,22 | 45,0 | 402 | | ЮАР (ZAR) | | Anglo Platinum | 45577,0 | +4,31 | 45900,0 | 420 | | MTN Group | 9876,0 | -0,11 | 9989,0 | 7910 | | Sasol | 29400,0 | +5,50 | 29700,0 | 1961 | | Канада (CAD) | | Bank of Nova Scotia | 31,5 | +2,84 | 30,6 | 1697 | | Barrick Gold | 46,1 | -4,06 | 48,0 | 2133 | | Canadian Natural Resources | 47,8 | +5,24 | 45,4 | 1406 | | EnCana | 58,4 | +3,64 | 56,3 | 1383 | | Husky Energy | 31,3 | +3,37 | 30,2 | 681 | | Imperial Oil | 40,2 | +0,35 | 40,0 | 476 | | Manulife Financial | 21,6 | +1,55 | 21,2 | 2383 | | Potash Corp of Saskatchewan | 112,7 | +1,71 | 110,8 | 1482 | | Research In Motion | 72,1 | +0,01 | 72,1 | 767 | | Royal Bank of Canada | 32,1 | +1,87 | 31,5 | 2101 | | Suncor Energy | 26,8 | +5,18 | 25,5 | 3434 | | Toronto-Dominion Bank | 41,0 | +3,04 | 39,8 | 1653 | | США ($) | | Abbott Labs | 57,21 | +0,10 | 57,15 | 1257 | | Agilent Tech | 19,11 | -0,98 | 19,30 | 326 | | Alcoa | 8,61 | +2,50 | 8,40 | 2026 | | Allstate Corp | 22,45 | -1,10 | 22,70 | 747 | | Amer Electric Power | 32,77 | -1,35 | 33,22 | 235 | | Amer Express Co | 17,69 | -1,34 | 17,93 | 1112 | | AIG | 1,05 | +0,96 | 1,04 | 3710 | | Amgen | 58,70 | +1,15 | 58,03 | 4067 | | Analog Devices | 22,31 | -0,31 | 22,38 | 593 | | Time Warner Inc | 9,35 | -2,91 | 9,63 | 3289 | | Apple Comp Inc | 102,98 | +3,27 | 99,72 | 15200 | | Applied Materials | 10,40 | -0,48 | 10,45 | 10372 | | Bank of America | 6,81 | +11,09 | 6,13 | 34232 | | Bank of New York | 28,34 | -0,25 | 28,41 | 1042 | | Baxter Int | 58,59 | -2,67 | 60,20 | 553 | | BCE Inc | 20,68 | +1,72 | 20,33 | 63 | | Berkshire cl a* | 90,30 | +1,06 | 89,35 | 1 | | Berkshire cl b* | 2,95 | +1,27 | 2,91 | 10 | | Boeing Co | 42,80 | -0,28 | 42,92 | 755 | | Bristol Myers sq | 23,02 | -0,22 | 23,07 | 742 | | Cardinal Health | 38,86 | -1,69 | 39,53 | 218 | | Carnival | 21,12 | +2,03 | 20,70 | 749 | | Caterpillar Inc | 33,01 | -0,81 | 33,28 | 872 | | ChevronTexaco | 74,65 | -0,33 | 74,90 | 1846 | | Cigna | 22,13 | +1,84 | 21,73 | 424 | | Cisco | 16,88 | -0,97 | 17,04 | 16772 | | Citigroup | 4,06 | +3,84 | 3,91 | 18229 | | Coca-Cola Co | 42,38 | -2,69 | 43,55 | 1190 | | Colgate Palmoliv | 64,15 | -2,30 | 65,66 | 346 | | Costco Wholesale | 45,25 | +0,09 | 45,21 | 2355 | | Dow Chemical Co | 10,79 | -0,83 | 10,88 | 2761 | | Du Pont Co | 25,01 | +1,79 | 24,57 | 523 | | Eastman Kodak | 4,79 | +3,90 | 4,61 | 570 | | Eli Lilly | 37,77 | -1,07 | 38,18 | 477 | | EMC Corp | 12,45 | +4,18 | 11,95 | 3584 | | Emerson Electric | 34,86 | +4,28 | 33,43 | 963 | | Exelon | 57,42 | -0,67 | 57,81 | 400 | | Exxon Mobil | 79,22 | -1,39 | 80,34 | 2786 | | Fannie Mae | 0,65 | - | 0,65 | 2623 | | Ford Motor Co | 1,89 | -2,58 | 1,94 | 2466 | | Gap Inc | 11,82 | -1,01 | 11,94 | 908 | | Genentech | 82,22 | -0,94 | 83,00 | 283 | | General Elec Co | 12,66 | +14,05 | 11,10 | 20352 | | General Motors | 2,86 | - | 2,86 | 1033 | | Goldman Sachs Gr | 96,50 | -0,07 | 96,57 | 1513 | | HJ Heinz Co | 36,97 | -0,08 | 37,00 | 276 | | Halliburton Co | 19,90 | +0,96 | 19,71 | 1161 | | Hewlett-Packard | 36,24 | -1,66 | 36,85 | 1391 | | Home Depot Inc | 22,98 | -2,34 | 23,53 | 1906 | | Honeywell Int | 33,37 | -0,21 | 33,44 | 608 | | Illinois Tool Works | 35,78 | -0,11 | 35,82 | 284 | | Intel Corp | 14,96 | +1,56 | 14,73 | 31003 | | IBM | 96,72 | +0,60 | 96,14 | 1238 | | Intl Paper | 8,17 | +2,13 | 8,00 | 858 | | Johnson & Johnson | 58,25 | -0,44 | 58,51 | 1263 | | J P Morgan Chase | 27,42 | -0,76 | 27,63 | 5986 | | Kimberly-Clark | 50,95 | -1,03 | 51,48 | 501 | | Kohls | 38,36 | -0,31 | 38,48 | 458 | | Kroger | 22,81 | -0,44 | 22,91 | 502 | | Lockheed Martin | 80,97 | +2,02 | 79,37 | 640 | | Lowes Cos | 18,89 | -1,82 | 19,24 | 1325 | | Marsh & McLennan | 19,75 | -0,70 | 19,89 | 403 | | McDonalds Corp | 59,22 | +1,30 | 58,46 | 1523 | | Medtronic | 33,02 | -1,11 | 33,39 | 693 | | Merck & Co | 30,43 | -1,10 | 30,77 | 645 | | Metlife Inc | 31,34 | +0,32 | 31,24 | 1250 | | Micron Tech | 4,27 | +4,66 | 4,08 | 3268 | | Microsoft | 19,39 | -1,37 | 19,66 | 22293 | | Minnesota Mining | 54,12 | +3,30 | 52,39 | 512 | | Motorola Inc | 4,13 | +6,44 | 3,88 | 4341 | | Occidental Petr | 58,32 | +2,73 | 56,77 | 1246 | | Omnicom Group | 27,98 | -0,07 | 28,00 | 327 | | Oracle Corp | 18,02 | +0,28 | 17,97 | 10581 | | Pfizer Inc | 14,80 | -0,27 | 14,84 | 4754 | | Philip Morris | 16,74 | -1,30 | 16,96 | 1542 | | Raytheon Co | 48,25 | +0,94 | 47,80 | 374 | | Schering-plough | 19,74 | -0,05 | 19,75 | 1237 | | Tenet Healthcare | 1,12 | -6,67 | 1,20 | 372 | | Texas Instrument | 17,32 | -0,35 | 17,38 | 1366 | | Textron Inc | 7,23 | +6,17 | 6,81 | 1372 | | Time Warner Inc | 9,35 | -2,91 | 9,63 | 3289 | | Tyco Int | 24,62 | +1,69 | 24,21 | 732 | | Unisys Corp | 0,77 | -9,41 | 0,85 | 355 | | UPS | 47,38 | +0,66 | 47,07 | 464 | | United Tech | 49,61 | +1,18 | 49,03 | 944 | | Unitedhealth Gr | 29,35 | +1,42 | 28,94 | 1135 | | US Bancorp | 16,90 | +4,39 | 16,19 | 2091 | | Verizon Comm | 31,67 | -0,16 | 31,72 | 1433 | | Walt Disney Co | 19,34 | -0,57 | 19,45 | 1556 | | Wells Fargo | 19,07 | -0,37 | 19,14 | 4111 | | Xerox Corp | 6,99 | -0,99 | 7,06 | 776 |
|
