| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 12,6 | +1,61 | 12,4 | 5690 | | Commonwealth Bank of Australia | 29,9 | +2,37 | 29,2 | 2985 | | National Australia Bank | 18,4 | +1,43 | 18,1 | 3719 | | Telstra Corporation | 3,7 | +0,27 | 3,7 | 26423 | | Westfield Group | 10,0 | +1,84 | 9,8 | 13219 | | Westpac Banking | 17,0 | +3,16 | 16,5 | 6514 | | Woodside Petroleum | 33,5 | +0,06 | 33,5 | 2101 | | Woolworths | 27,5 | +0,18 | 27,5 | 2304 | | Япония (JPY) | | Canon | 2320,0 | +0,22 | 2315,0 | 7995 | | Denso | 1774,0 | +5,34 | 1684,0 | 6547 | | East Japan Railway* | 5,5 | -0,90 | 5,6 | 1167 | | Honda Motor | 2290,0 | +1,78 | 2250,0 | 10239 | | Japan Tobacco* | 230,0 | -0,95 | 232,2 | 25 | | JFE Holdings | 2090,0 | -3,02 | 2155,0 | 2677 | | Komatsu* | 986,0 | +0,20 | 984,0 | 8239 | | Matsushita Electric Industrial | 1095,0 | +3,11 | 1062,0 | 9465 | | Millea Holdings | 2145,0 | +0,94 | 2125,0 | 2345 | | Mitsubishi Corp | 1249,0 | +1,30 | 1233,0 | 8825 | | Mitsubishi Estate | 1052,0 | -0,75 | 1060,0 | 9807 | | Mitsubishi UFJ Financial Group | 439,0 | +0,46 | 437,0 | 33015 | | Mitsui | 935,0 | +1,30 | 923,0 | 16511 | | Mizuho Financial Group* | 0,2 | -0,51 | 0,2 | 76638 | | Nintendo* | 26,4 | -2,69 | 27,1 | 45 | | Nippon Steel | 257,0 | - | 257,0 | 24988 | | Nippon Telegraph and Telephone* | 4,2 | +1,93 | 4,1 | 2543 | | Nissan Motor | 291,0 | +2,83 | 283,0 | 26704 | | Nomura Holdings | 438,0 | +2,58 | 427,0 | 39627 | | NTT DoCoMo* | 154,2 | +1,38 | 152,1 | 70 | | Sony | 1614,0 | +0,81 | 1601,0 | 9028 | | Sumitomo Mitsui Financial Group* | 3,0 | -2,88 | 3,1 | 6243 | | Takeda Pharmaceutical* | 3920,0 | -0,25 | 3930,0 | 3076 | | Tokyo Electric Power | 2725,0 | +0,55 | 2710,0 | 2722 | | Toyota Motor | 3120,0 | +1,96 | 3060,0 | 11493 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 64,9 | -2,70 | 66,7 | 6639 | | China Communications Construction | 8,2 | -0,84 | 8,3 | 15041 | | China Mobile | 70,0 | -2,10 | 71,5 | 26895 | | China Telecom | 2,8 | -0,72 | 2,8 | 64358 | | CNOOC | 6,9 | -0,14 | 7,0 | 75023 | | Hang Seng Bank | 84,6 | -1,46 | 85,9 | 2275 | | Hutchison Whampoa | 41,7 | +2,46 | 40,7 | 17176 | | Sun Hung Kai Properties | 62,2 | -1,19 | 63,0 | 5762 | | Китай (CHY) | | Aluminum Corporation of China | 10,2 | +0,89 | 10,1 | 68409 | | Bank of China | 3,3 | - | 3,3 | 80808 | | Bank of Communications | 5,6 | -1,06 | 5,7 | 57687 | | Baoshan Iron & Steel | 6,0 | +4,18 | 5,7 | 226562 | | China CITIC Bank | 4,4 | +0,23 | 4,4 | 27710 | | China Coal Energy | 8,4 | +0,84 | 8,3 | 57894 | | China Construction Bank | 4,2 | -0,24 | 4,3 | 132526 | | China COSCO Holdings | 10,8 | +1,60 | 10,6 | 92732 | | China Life Insurance | 21,9 | -0,36 | 22,0 | 25796 | | China Merchants Bank | 14,4 | -1,58 | 14,6 | 128688 | | China Pacific Insurance | 14,8 | +0,14 | 14,8 | 25189 | | China Petroleum and Chemical | 8,6 | +0,23 | 8,6 | 80534 | | China Shenhua Energy | 20,6 | -1,24 | 20,9 | 58006 | | CITIC Securities | 23,9 | -0,66 | 24,1 | 124916 | | Daqin Railway | 9,2 | +0,22 | 9,2 | 67658 | | Haitong Securities | 12,9 | -0,23 | 13,0 | 157421 | | ICBC | 3,8 | -0,52 | 3,8 | 242476 | | PetroChina | 11,3 | +0,89 | 11,2 | 49887 | | Ping An Insurance | 32,7 | +1,18 | 32,3 | 34307 | | Корея (KRW) | | POSCO* | 338,0 | -0,29 | 339,0 | 415 | | Samsung Electronics* | 480,5 | +0,52 | 478,0 | 528 | | Франция (EUR) | | Air Liquide | 62,8 | -0,32 | 63,0 | 1048 | | Alstom | 39,5 | +1,92 | 38,7 | 1392 | | Axa | 10,1 | -9,14 | 11,2 | 24208 | | BNP Paribas | 24,5 | -0,49 | 24,6 | 5449 | | Carrefour | 27,5 | +2,60 | 26,8 | 3459 | | Saint Gobain | 28,0 | +4,07 | 26,9 | 2473 | | Credit Agricole | 8,0 | +3,44 | 7,8 | 4246 | | Electricite de France | 32,5 | +3,16 | 31,5 | 2353 | | France Telecom | 17,5 | -0,34 | 17,6 | 7214 | | Groupe Danone | 37,5 | +1,82 | 36,8 | 3363 | | Lafarge | 36,8 | +0,46 | 36,7 | 1799 | | L'Oreal | 52,4 | -0,03 | 52,4 | 1351 | | LVMH | 47,3 | +0,95 | 46,9 | 1377 | | Sanofi-Aventis | 45,8 | -0,93 | 46,2 | 3679 | | Schneider Electric | 54,5 | +4,58 | 52,1 | 1897 | | Societe Generale | 24,2 | +3,45 | 23,4 | 5642 | | Total | 39,4 | -0,18 | 39,5 | 6846 | | Veolia Environnement | 16,8 | -1,73 | 17,1 | 2079 | | Vinci | 28,1 | +1,46 | 27,7 | 1998 | | Vivendi | 19,1 | -1,37 | 19,4 | 5179 | | Великобритания (GBp) | | Aviva | 286,8 | -5,75 | 304,3 | 10627 | | BAE Systems | 400,0 | +3,56 | 386,3 | 21983 | | Barclays | 101,1 | +8,36 | 93,3 | 90566 | | BG Group | 1023,0 | -0,39 | 1027,0 | 7312 | | BHP Billiton | 1185,0 | +2,34 | 1153,0 | 18439 | | BP | 483,3 | +1,15 | 477,8 | 41820 | | British American Tobacco | 1781,0 | +0,62 | 1770,0 | 4765 | | BT Group | 89,6 | -0,78 | 90,3 | 33734 | | Diageo | 873,6 | +2,64 | 853,5 | 7674 | | ENRC | 360,5 | +1,55 | 355,0 | 2089 | | GlaxoSmithKline | 1169,9 | -1,51 | 1188,5 | 9823 | | HSBC | 498,0 | -1,19 | 504,0 | 34478 | | Imperial Tobacco | 1769,0 | +0,86 | 1754,0 | 2064 | | Lloyds TSB | 55,8 | +11,81 | 50,8 | 44218 | | National Grid | 637,0 | - | 637,0 | 5579 | | Prudential | 257,5 | -1,72 | 261,0 | 16497 | | Reckitt Benckiser | 2750,0 | +0,22 | 2744,0 | 2281 | | Rio Tinto | 2000,0 | +6,16 | 1884,0 | 10692 | | Royal Bank of Scotland | 22,0 | +20,44 | 18,1 | 151393 | | Standard Chartered | 690,0 | - | 690,0 | 7767 | | Tesco | 352,0 | +2,83 | 342,3 | 24337 | | Vodafone | 127,2 | -0,97 | 128,4 | 104477 | | Xstrata | 719,5 | +1,98 | 705,5 | 4203 | | Германия (EUR) | | Allianz | 57,6 | +0,17 | 57,5 | 2612 | | BASF | 22,9 | -1,16 | 23,2 | 4124 | | Bayer | 42,5 | -0,02 | 42,5 | 3069 | | BMW | 22,0 | +1,95 | 21,6 | 3154 | | Daimler | 22,0 | +0,32 | 21,9 | 5491 | | Deutsche Bank | 20,3 | +0,62 | 20,2 | 6550 | | Deutsche Post | 9,3 | -0,11 | 9,3 | 4462 | | Deutsche Telekom | 9,6 | -0,88 | 9,6 | 15996 | | Munchener Ruckversicherungs Gesellschaft | 103,6 | +2,28 | 101,3 | 1019 | | RWE | 56,7 | +3,00 | 55,0 | 2998 | | SAP | 27,0 | -3,78 | 28,1 | 7218 | | Siemens | 44,6 | -0,25 | 44,7 | 4034 | | ThyssenKrupp | 16,7 | -0,54 | 16,7 | 2456 | | Volkswagen | 236,0 | -0,26 | 236,6 | 268 | | Финляндия (EUR) | | Fortum | 14,5 | +2,19 | 14,1 | 1888 | | Nokia | 8,5 | -4,79 | 9,0 | 36999 | | Швейцария (CHF) | | Credit Suisse | 29,1 | -0,07 | 29,1 | 6933 | | Nestle | 38,9 | +5,19 | 37,0 | 24244 | | Novartis | 48,4 | -1,59 | 49,1 | 11826 | | Richemont | 17,0 | +0,77 | 16,8 | 2371 | | Roche Holding | 144,4 | -1,90 | 147,2 | 4376 | | Swiss Reinsurance | 16,7 | -4,99 | 17,6 | 5409 | | Syngenta | 236,7 | +1,59 | 233,0 | 372 | | UBS | 12,8 | +4,83 | 12,2 | 18967 | | Zurich Financial Services | 175,6 | -0,90 | 177,2 | 1057 | | Швеция (SEK) | | ABB | 105,3 | -2,09 | 107,5 | 5249 | | Hennes & Mauritz | 339,0 | +2,73 | 330,0 | 3820 | | Nordea Bank | 46,3 | -0,86 | 46,7 | 16000 | | Ericsson | 75,9 | +3,27 | 73,5 | 36922 | | TeliaSonera | 38,0 | +1,60 | 37,4 | 11688 | | Volvo | 41,7 | +1,71 | 41,0 | 372 | | Италия (EUR) | | Assicurazioni Generali | 13,9 | +2,06 | 13,6 | 5761 | | Enel | 4,4 | +0,92 | 4,3 | 29620 | | ENI | 16,9 | +0,06 | 16,9 | 20246 | | Intesa SanPaolo | 2,1 | -1,52 | 2,1 | 45697 | | Telecom Italia | 1,0 | -0,25 | 1,0 | 47113 | | Tenaris | 8,0 | +0,57 | 7,9 | 3140 | | UniCredit | 1,0 | -6,39 | 1,0 | 334483 | | Испания (EUR) | | Banco Bilbao | 6,2 | -0,48 | 6,3 | 28101 | | Banco Santander | 5,2 | -0,38 | 5,2 | 74111 | | Endesa | 23,8 | +3,70 | 23,0 | 916 | | Iberdrola Renovables | 3,2 | +4,28 | 3,0 | 16285 | | Iberdrola | 5,7 | +4,24 | 5,4 | 36652 | | Inditex | 30,2 | +1,41 | 29,8 | 1772 | | Repsol | 13,5 | +0,82 | 13,4 | 5031 | | Telefonica | 13,9 | -0,64 | 14,0 | 25068 | | Нидерланды (EUR) | | ING Groep | 4,6 | -7,22 | 5,0 | 16511 | | KPN | 10,5 | -0,38 | 10,6 | 5476 | | Philips Electronics | 14,1 | +0,36 | 14,1 | 5214 | | Норвегия (EUR) | | StatoilHydro | 118,5 | +0,42 | 118,0 | 12188 | | Telenor | 40,3 | +0,75 | 40,0 | 7558 | | Бельгия (EUR) | | Dexia | 2,1 | -3,39 | 2,2 | 1728 | | Fortis | 1,2 | +7,85 | 1,1 | 25198 | | KBC Groep | 9,8 | +0,51 | 9,8 | 1454 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 29,6 | +1,02 | 29,3 | 1 | | Novo Nordisk | 298,5 | -0,50 | 300,0 | 757 | | Индия (INR) | | Bharti Airtel | 646,7 | +0,84 | 641,3 | 239 | | DLF | 156,4 | -1,48 | 158,7 | 5489 | | NTPC | 178,7 | +1,28 | 176,4 | 801 | | ONGC | 680,3 | +0,79 | 674,9 | 158 | | Reliance Communications | 162,7 | -0,12 | 162,9 | 1768 | | Reliance Industries | 1293,7 | -0,08 | 1294,8 | 1149 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 55,5 | +2,30 | 54,3 | 965 | | Saudi Basic Industries | 45,9 | +3,15 | 44,5 | 8082 | | Saudi Telecom | 40,3 | -0,98 | 40,7 | 1590 | | ЮАР (ZAR) | | Anglo Platinum | 46307,0 | +2,89 | 46300,0 | 311 | | MTN Group | 8805,0 | -3,73 | 8760,0 | 7636 | | Sasol | 26785,0 | +1,53 | 26500,0 | 1461 | | Канада (CAD) | | Bank of Nova Scotia | 26,5 | +0,88 | 26,3 | 1371 | | Barrick Gold | 47,6 | -1,71 | 48,4 | 1749 | | Canadian Natural Resources | 40,6 | +3,05 | 39,4 | 1038 | | EnCana | 50,3 | +1,76 | 49,4 | 1313 | | Husky Energy | 27,7 | +3,13 | 26,9 | 489 | | Imperial Oil | 38,8 | +4,50 | 37,1 | 485 | | Manulife Financial | 15,0 | -0,46 | 15,1 | 3824 | | Potash Corp of Saskatchewan | 106,8 | +4,11 | 102,6 | 598 | | Research In Motion | 52,6 | -0,44 | 52,8 | 689 | | Royal Bank of Canada | 28,0 | +3,85 | 27,0 | 3259 | | Suncor Energy | 23,7 | +6,62 | 22,2 | 4017 | | Toronto-Dominion Bank | 35,1 | +1,53 | 34,6 | 1249 | | США ($) | | Abbott Labs | 54,65 | +0,83 | 54,20 | 587 | | Agilent Tech | 15,55 | -3,12 | 16,05 | 520 | | Alcoa | 6,61 | +1,85 | 6,49 | 1548 | | Allstate Corp | 19,07 | -3,39 | 19,74 | 462 | | Amer Electric Power | 30,34 | +1,81 | 29,80 | 197 | | Amer Express Co | 12,85 | -8,87 | 14,10 | 2222 | | AIG | 0,60 | -17,81 | 0,73 | 7789 | | Amgen | 57,46 | +0,12 | 57,39 | 1970 | | Analog Devices | 19,87 | -0,75 | 20,02 | 672 | | Time Warner Inc | 7,60 | -4,28 | 7,94 | 5144 | | Apple Comp Inc | 90,98 | -3,59 | 94,37 | 13735 | | Applied Materials | 8,29 | -3,55 | 8,59 | 8930 | | Bank of America | 3,99 | -12,69 | 4,57 | 26576 | | Bank of New York | 23,95 | +1,14 | 23,68 | 761 | | Baxter Int | 58,08 | -0,14 | 58,16 | 277 | | BCE Inc | 20,26 | +1,30 | 20,00 | 68 | | Berkshire cl a* | 78,05 | -2,44 | 84,00 | 1 | | Berkshire cl b* | 2,54 | -3,02 | 2,62 | 22 | | Boeing Co | 37,92 | -0,16 | 37,98 | 503 | | Bristol Myers sq | 20,77 | -0,72 | 20,92 | 1015 | | Cardinal Health | 36,59 | -0,25 | 36,68 | 128 | | Carnival | 19,64 | -0,41 | 19,72 | 406 | | Caterpillar Inc | 27,78 | -2,32 | 28,44 | 1263 | | ChevronTexaco | 67,37 | +1,89 | 66,12 | 759 | | Cigna | 20,54 | -0,29 | 20,60 | 411 | | Cisco | 15,23 | -0,91 | 15,37 | 12663 | | Citigroup | 2,56 | -12,03 | 2,91 | 20648 | | Coca-Cola Co | 43,40 | +1,69 | 42,68 | 1124 | | Colgate Palmoliv | 60,84 | -0,08 | 60,89 | 271 | | Costco Wholesale | 42,92 | +1,27 | 42,38 | 1966 | | Dow Chemical Co | 8,59 | -0,12 | 8,60 | 2091 | | Du Pont Co | 21,57 | +2,03 | 21,14 | 795 | | Eastman Kodak | 3,75 | -2,60 | 3,85 | 484 | | Eli Lilly | 34,72 | +0,93 | 34,40 | 302 | | EMC Corp | 11,29 | -4,81 | 11,86 | 2849 | | Emerson Electric | 29,64 | -0,87 | 29,90 | 433 | | Exelon | 49,39 | +0,57 | 49,11 | 460 | | Exxon Mobil | 72,56 | +0,86 | 71,94 | 3209 | | Fannie Mae | 0,59 | - | 0,59 | 1061 | | Ford Motor Co | 1,68 | +0,60 | 1,67 | 1164 | | Gap Inc | 11,58 | +2,84 | 11,26 | 576 | | Genentech | 84,98 | +0,33 | 84,70 | 829 | | General Elec Co | 10,43 | -1,14 | 10,86 | 7267 | | General Motors | 2,05 | -0,49 | 2,06 | 762 | | Goldman Sachs Gr | 87,37 | +3,40 | 84,50 | 1263 | | HJ Heinz Co | 33,19 | +1,72 | 32,63 | 319 | | Halliburton Co | 17,37 | +2,12 | 17,01 | 884 | | Hewlett-Packard | 31,48 | -7,63 | 34,08 | 3860 | | Home Depot Inc | 20,12 | +1,62 | 19,80 | 2145 | | Honeywell Int | 30,30 | +0,03 | 30,29 | 567 | | Illinois Tool Works | 31,81 | -2,96 | 32,78 | 636 | | Intel Corp | 12,93 | -3,24 | 13,36 | 17724 | | IBM | 88,92 | -2,83 | 91,51 | 1813 | | Intl Paper | 6,45 | -0,31 | 6,47 | 388 | | Johnson & Johnson | 55,89 | +0,11 | 55,83 | 1222 | | J P Morgan Chase | 21,34 | -0,79 | 21,51 | 4503 | | Kimberly-Clark | 48,96 | +1,09 | 48,43 | 410 | | Kohls | 35,17 | +2,72 | 34,24 | 536 | | Kroger | 21,89 | +0,78 | 21,72 | 647 | | Lockheed Martin | 76,98 | -0,06 | 77,03 | 379 | | Lowes Cos | 17,05 | +0,95 | 16,89 | 2829 | | Marsh & McLennan | 19,63 | -0,20 | 19,67 | 392 | | McDonalds Corp | 56,26 | -0,27 | 56,41 | 698 | | Medtronic | 34,36 | +0,09 | 34,33 | 713 | | Merck & Co | 28,64 | - | 28,64 | 538 | | Metlife Inc | 23,20 | -4,13 | 24,20 | 661 | | Micron Tech | 3,08 | -3,75 | 3,20 | 1426 | | Microsoft | 18,01 | -0,61 | 18,12 | 16760 | | Minnesota Mining | 47,27 | +0,28 | 47,14 | 586 | | Motorola Inc | 3,69 | +1,65 | 3,63 | 2334 | | Occidental Petr | 51,92 | +0,74 | 51,54 | 1067 | | Omnicom Group | 25,22 | -3,00 | 26,00 | 519 | | Oracle Corp | 16,95 | -1,68 | 17,24 | 12693 | | Pfizer Inc | 14,17 | +0,07 | 14,16 | 2780 | | Philip Morris | 15,64 | +0,71 | 15,53 | 1337 | | Raytheon Co | 46,41 | +0,61 | 46,13 | 282 | | Schering-plough | 18,70 | +0,43 | 18,62 | 776 | | Tenet Healthcare | 1,07 | +0,94 | 1,06 | 543 | | Texas Instrument | 15,11 | -4,67 | 15,85 | 1841 | | Textron Inc | 6,51 | +0,31 | 6,49 | 526 | | Time Warner Inc | 7,60 | -4,28 | 7,94 | 5144 | | Tyco Int | 23,05 | -0,35 | 23,13 | 365 | | Unisys Corp | 0,56 | -5,08 | 0,59 | 162 | | UPS | 43,05 | +1,82 | 42,73 | 386 | | United Tech | 45,19 | +0,76 | 44,85 | 556 | | Unitedhealth Gr | 28,78 | +1,59 | 28,33 | 821 | | US Bancorp | 11,09 | +0,64 | 11,02 | 1631 | | Verizon Comm | 28,25 | +0,64 | 28,07 | 1693 | | Wal-Mart Stores | 50,03 | +0,06 | 50,00 | 1972 | | Walt Disney Co | 17,43 | -1,13 | 17,63 | 1117 | | Wells Fargo | 12,53 | -3,98 | 13,05 | 5726 | | Xerox Corp | 5,88 | -1,67 | 5,98 | 542 |
|
