| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 13,1 | +4,40 | 12,5 | 17902 | | Commonwealth Bank of Australia | 29,8 | +2,30 | 29,1 | 3775 | | National Australia Bank | 17,5 | +1,04 | 17,3 | 3842 | | Telstra Corporation | 3,7 | -2,39 | 3,8 | 70622 | | Westfield Group | 10,3 | +5,13 | 9,8 | 8274 | | Westpac Banking | 16,7 | +2,90 | 16,2 | 6377 | | Woodside Petroleum | 36,0 | +5,30 | 34,2 | 3156 | | Woolworths | 28,0 | -0,28 | 28,1 | 2393 | | Япония (JPY) | | Canon | 2450,0 | -2,20 | 2505,0 | 6535 | | Denso | 1892,0 | -0,53 | 1902,0 | 4978 | | East Japan Railway* | 5,6 | +2,00 | 5,5 | 1113 | | Honda Motor | 2425,0 | +1,25 | 2395,0 | 20584 | | Japan Tobacco* | 233,5 | -0,17 | 233,9 | 23 | | JFE Holdings | 2005,0 | +0,45 | 1996,0 | 2862 | | Komatsu* | 1024,0 | -1,25 | 1037,0 | 14535 | | Matsushita Electric Industrial | 1138,0 | -1,30 | 1153,0 | 8284 | | Millea Holdings | 2090,0 | -2,11 | 2135,0 | 2905 | | Mitsubishi Corp | 1194,0 | -1,57 | 1213,0 | 9183 | | Mitsubishi Estate | 999,0 | -0,89 | 1008,0 | 7685 | | Mitsubishi UFJ Financial Group | 442,0 | -0,67 | 445,0 | 48766 | | Mitsui | 890,0 | +0,34 | 887,0 | 11872 | | Mizuho Financial Group* | 0,2 | -1,56 | 0,2 | 132053 | | Nintendo* | 27,6 | -0,14 | 27,7 | 37 | | Nippon Steel | 251,0 | +2,03 | 246,0 | 34705 | | Nippon Telegraph and Telephone* | 4,1 | +0,73 | 4,1 | 2007 | | Nissan Motor | 307,0 | +2,33 | 300,0 | 39627 | | Nomura Holdings | 415,0 | - | 415,0 | 42305 | | NTT DoCoMo* | 151,1 | +0,27 | 150,7 | 70 | | Sony | 1635,0 | -2,74 | 1681,0 | 8599 | | Sumitomo Mitsui Financial Group* | 3,1 | +0,32 | 3,1 | 8085 | | Takeda Pharmaceutical* | 3940,0 | -0,76 | 3970,0 | 3701 | | Tokyo Electric Power | 2695,0 | -0,74 | 2715,0 | 3260 | | Toyota Motor | 3130,0 | -2,80 | 3220,0 | 12681 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 64,7 | -0,61 | 65,1 | 8320 | | China Communications Construction | 7,7 | -3,50 | 8,0 | 31282 | | China Mobile | 68,5 | -2,77 | 70,5 | 25247 | | China Telecom | 2,7 | -3,57 | 2,8 | 88419 | | CNOOC | 6,8 | -0,15 | 6,8 | 102251 | | Hang Seng Bank | 86,2 | +1,06 | 85,3 | 3191 | | Hutchison Whampoa | 41,1 | -2,61 | 42,2 | 9398 | | Sun Hung Kai Properties | 61,3 | +0,66 | 60,9 | 11112 | | Китай (CHY) | | Aluminum Corporation of China | 10,1 | -3,18 | 10,4 | 84791 | | Bank of China | 3,2 | -1,86 | 3,2 | 82285 | | Bank of Communications | 5,4 | -2,00 | 5,5 | 104954 | | Baoshan Iron & Steel | 5,4 | -3,74 | 5,6 | 124502 | | China CITIC Bank | 4,4 | -3,09 | 4,5 | 47107 | | China Coal Energy | 7,8 | -2,63 | 8,0 | 41297 | | China Construction Bank | 4,1 | -2,40 | 4,2 | 176179 | | China COSCO Holdings | 10,2 | -7,04 | 10,9 | 89815 | | China Life Insurance | 20,3 | -4,10 | 21,2 | 34667 | | China Merchants Bank | 14,3 | -4,36 | 14,9 | 384334 | | China Pacific Insurance | 13,4 | -4,42 | 14,0 | 35052 | | China Petroleum and Chemical | 8,2 | +1,49 | 8,1 | 169407 | | China Shenhua Energy | 19,2 | -2,64 | 19,7 | 42039 | | CITIC Securities | 21,3 | -5,80 | 22,6 | 139875 | | Daqin Railway | 8,5 | -4,38 | 8,9 | 87409 | | Haitong Securities | 11,1 | -8,17 | 12,1 | 187695 | | ICBC | 3,7 | -1,08 | 3,7 | 291104 | | PetroChina | 10,8 | -1,55 | 11,0 | 63903 | | Ping An Insurance | 32,2 | -3,22 | 33,3 | 47303 | | Корея (KRW) | | POSCO* | 312,0 | -2,19 | 319,0 | 391 | | Samsung Electronics* | 477,0 | -0,21 | 478,0 | 439 | | Франция (EUR) | | Air Liquide | 59,2 | +1,45 | 58,4 | 1361 | | Alstom | 37,4 | +4,56 | 35,8 | 1602 | | Axa | 8,0 | +8,67 | 7,4 | 28229 | | BNP Paribas | 27,2 | +12,14 | 24,3 | 8394 | | Carrefour | 26,3 | -0,49 | 26,5 | 3587 | | Saint Gobain | 17,5 | -8,26 | 19,1 | 11242 | | Credit Agricole | 8,1 | +8,43 | 7,5 | 8090 | | Electricite de France | 30,5 | -0,78 | 30,8 | 1915 | | France Telecom | 17,5 | +2,58 | 17,1 | 11648 | | Groupe Danone | 37,3 | +0,42 | 37,1 | 3395 | | Lafarge | 35,9 | +4,90 | 34,2 | 1399 | | L'Oreal | 51,1 | +0,71 | 50,7 | 1366 | | LVMH | 46,5 | +0,44 | 46,3 | 1321 | | Sanofi-Aventis | 42,6 | -2,51 | 43,7 | 4946 | | Schneider Electric | 49,3 | -2,48 | 50,5 | 1977 | | Societe Generale | 26,2 | +8,86 | 24,1 | 5913 | | Total | 38,1 | +0,43 | 38,0 | 9940 | | Veolia Environnement | 16,5 | +7,37 | 15,4 | 3546 | | Vinci | 26,7 | +4,04 | 25,6 | 2876 | | Vivendi | 18,8 | +0,48 | 18,7 | 4733 | | Великобритания (GBp) | | Aviva | 323,1 | +12,43 | 287,5 | 18630 | | BAE Systems | 381,9 | -0,78 | 383,0 | 18338 | | Barclays | 113,0 | +7,01 | 105,6 | 122193 | | BG Group | 998,5 | +0,10 | 1010,0 | 10053 | | BHP Billiton | 1155,0 | +3,22 | 1119,0 | 15675 | | BP | 459,6 | -1,13 | 464,5 | 67632 | | British American Tobacco | 1753,0 | +2,86 | 1716,0 | 7661 | | BT Group | 89,8 | +4,42 | 86,0 | 43187 | | Diageo | 829,3 | -0,90 | 835,5 | 10533 | | ENRC | 345,0 | +7,06 | 322,3 | 1796 | | GlaxoSmithKline | 1079,6 | -1,28 | 1094,0 | 20001 | | HSBC | 527,2 | +7,01 | 492,5 | 53682 | | Imperial Tobacco | 1665,0 | -0,24 | 1655,0 | 4244 | | Lloyds TSB | 75,0 | +30,66 | 57,4 | 158730 | | National Grid | 623,5 | +0,48 | 620,5 | 8004 | | Prudential | 305,0 | +13,91 | 267,8 | 20327 | | Reckitt Benckiser | 2631,0 | +0,19 | 2626,0 | 1893 | | Rio Tinto | 1874,0 | +4,34 | 1796,0 | 5846 | | Royal Bank of Scotland | 28,5 | +25,54 | 23,1 | 756834 | | Standard Chartered | 688,1 | +0,89 | 674,5 | 10453 | | Tesco | 338,3 | +2,02 | 331,5 | 25361 | | Vodafone | 124,6 | +3,91 | 120,1 | 172196 | | Xstrata | 654,5 | +2,19 | 640,5 | 8556 | | Германия (EUR) | | Allianz | 55,3 | +12,41 | 49,2 | 7502 | | BASF | 22,6 | +7,36 | 21,1 | 11891 | | Bayer | 38,6 | -2,18 | 39,4 | 6699 | | BMW | 20,3 | +2,60 | 19,8 | 3438 | | Daimler | 18,9 | +2,66 | 18,4 | 7407 | | Deutsche Bank | 21,9 | +14,33 | 19,2 | 14688 | | Deutsche Post | 7,9 | -5,86 | 8,4 | 16106 | | Deutsche Telekom | 9,5 | +4,58 | 9,1 | 30644 | | Munchener Ruckversicherungs Gesellschaft | 98,2 | +8,84 | 90,2 | 2166 | | RWE | 51,3 | -2,51 | 52,6 | 5615 | | SAP | 25,9 | -1,09 | 26,2 | 5752 | | Siemens | 41,7 | +2,36 | 40,7 | 5064 | | ThyssenKrupp | 14,7 | +4,71 | 14,0 | 3552 | | Volkswagen | 202,1 | +0,52 | 201,1 | 1365 | | Финляндия (EUR) | | Fortum | 13,5 | +1,65 | 13,3 | 2315 | | Nokia | 7,7 | - | 7,7 | 24834 | | Швейцария (CHF) | | Credit Suisse | 28,3 | +10,88 | 25,6 | 10609 | | Nestle | 37,9 | -1,51 | 38,5 | 11407 | | Novartis | 45,6 | -1,38 | 46,3 | 13100 | | Richemont | 15,9 | +0,70 | 15,8 | 2795 | | Roche Holding | 133,0 | -0,52 | 133,7 | 3960 | | Swiss Reinsurance | 15,4 | +15,81 | 13,3 | 5010 | | Syngenta | 248,0 | +3,03 | 240,7 | 860 | | UBS | 11,7 | +16,24 | 10,1 | 35187 | | Zurich Financial Services | 173,3 | +9,34 | 158,5 | 1290 | | Швеция (SEK) | | ABB | 108,0 | +5,88 | 102,0 | 4264 | | Hennes & Mauritz | 334,0 | +1,98 | 327,5 | 3497 | | Nordea Bank | 46,3 | +8,43 | 42,7 | 14953 | | Ericsson | 73,1 | +3,39 | 70,7 | 27989 | | TeliaSonera | 37,1 | +4,21 | 35,6 | 14477 | | Volvo | 38,9 | +7,76 | 36,1 | 480 | | Италия (EUR) | | Assicurazioni Generali | 12,7 | +0,08 | 12,4 | 2 | | Enel | 4,3 | -0,06 | 4,2 | 64 | | ENI | 15,9 | -0,31 | 15,7 | 17 | | Intesa SanPaolo | 2,0 | -0,60 | 1,9 | 14 | | Telecom Italia | 1,0 | -0,26 | 0,9 | 144 | | Tenaris | 7,0 | -0,21 | 7,1 | 84 | | UniCredit | 1,0 | -0,20 | 1,0 | 185 | | Испания (EUR) | | Banco Bilbao | 6,1 | +6,50 | 5,7 | 50128 | | Banco Santander | 5,1 | +6,42 | 4,8 | 98490 | | Endesa | 22,6 | -3,63 | 23,4 | 1494 | | Iberdrola Renovables | 3,3 | +4,82 | 3,1 | 15857 | | Iberdrola | 5,4 | +1,51 | 5,3 | 31984 | | Inditex | 29,5 | +0,99 | 29,2 | 1367 | | Repsol | 12,7 | +4,52 | 12,2 | 7527 | | Telefonica | 14,8 | +5,87 | 14,0 | 57590 | | Нидерланды (EUR) | | ING Groep | 4,1 | +20,06 | 3,4 | 24852 | | KPN | 10,2 | +0,69 | 10,2 | 8746 | | Philips Electronics | 13,2 | +2,33 | 12,9 | 7101 | | Норвегия (EUR) | | StatoilHydro | 120,8 | +6,43 | 113,5 | 12033 | | Telenor | 37,5 | +1,49 | 37,0 | 4472 | | Бельгия (EUR) | | Dexia | 1,8 | +1,74 | 1,7 | 5172 | | Fortis | 1,3 | +7,38 | 1,2 | 22812 | | KBC Groep | 8,5 | +4,49 | 8,1 | 1212 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 28,3 | +3,28 | 27,4 | 1 | | Novo Nordisk | 302,0 | +2,90 | 293,5 | 1324 | | Индия (INR) | | Bharti Airtel | 651,8 | +1,47 | 642,4 | 256 | | DLF | 155,1 | +0,29 | 154,6 | 6481 | | NTPC | 184,2 | +2,30 | 180,1 | 1060 | | ONGC | 715,3 | +2,66 | 696,8 | 341 | | Reliance Communications | 158,9 | +2,88 | 154,5 | 2285 | | Reliance Industries | 1290,5 | +1,93 | 1266,0 | 1107 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 49,9 | -3,11 | 51,5 | 1615 | | Saudi Basic Industries | 39,4 | -2,24 | 40,2 | 11902 | | Saudi Telecom | 36,3 | -0,55 | 36,5 | 1290 | | ЮАР (ZAR) | | Anglo Platinum | 40505,0 | - | 40001,0 | 208 | | MTN Group | 9136,0 | +0,54 | 9150,0 | 5033 | | Sasol | 26547,0 | +2,23 | 26575,0 | 1086 | | Канада (CAD) | | Bank of Nova Scotia | 28,5 | +4,35 | 27,3 | 2846 | | Barrick Gold | 39,0 | -0,31 | 39,1 | 4770 | | Canadian Natural Resources | 41,9 | +5,89 | 39,6 | 1712 | | EnCana | 48,8 | +1,50 | 48,1 | 1387 | | Husky Energy | 27,8 | +1,91 | 27,6 | 442 | | Imperial Oil | 39,8 | +2,50 | 38,9 | 507 | | Manulife Financial | 14,0 | +2,27 | 13,7 | 6171 | | Potash Corp of Saskatchewan | 104,2 | +2,82 | 101,3 | 667 | | Research In Motion | 50,4 | -2,85 | 51,9 | 829 | | Royal Bank of Canada | 31,3 | +4,30 | 30,0 | 7448 | | Suncor Energy | 25,0 | +8,22 | 23,1 | 5138 | | Toronto-Dominion Bank | 37,6 | +4,99 | 35,9 | 3262 | | США ($) | | Abbott Labs | 51,94 | -3,13 | 53,62 | 853 | | Agilent Tech | 14,49 | -1,16 | 14,66 | 320 | | Alcoa | 6,73 | +4,02 | 6,47 | 3586 | | Allstate Corp | 18,32 | +4,27 | 17,57 | 733 | | Amer Electric Power | 29,21 | -0,44 | 29,34 | 382 | | Amer Express Co | 13,12 | +0,38 | 13,07 | 2556 | | AIG | 0,54 | +17,39 | 0,46 | 9054 | | Amgen | 55,72 | -1,49 | 56,56 | 3639 | | Analog Devices | 19,28 | +0,10 | 19,26 | 573 | | Time Warner Inc | 7,74 | -2,15 | 7,91 | 2863 | | Apple Comp Inc | 91,16 | - | 91,16 | 9829 | | Applied Materials | 9,76 | +3,28 | 9,45 | 17975 | | Bank of America | 5,62 | +8,91 | 5,16 | 33144 | | Bank of New York | 23,77 | -0,08 | 23,79 | 1490 | | Baxter Int | 55,99 | -1,62 | 56,91 | 552 | | BCE Inc | 20,03 | - | 20,03 | 103 | | Berkshire cl a* | 79,45 | -0,68 | 80,00 | 1 | | Berkshire cl b* | 2,56 | -0,19 | 2,57 | 16 | | Boeing Co | 33,27 | -1,89 | 33,91 | 1248 | | Bristol Myers sq | 20,07 | -1,95 | 20,47 | 1153 | | Cardinal Health | 33,82 | -3,92 | 35,20 | 279 | | Carnival | 20,60 | +4,09 | 19,79 | 790 | | Caterpillar Inc | 24,64 | -1,56 | 25,03 | 1043 | | ChevronTexaco | 64,18 | +1,07 | 63,50 | 900 | | Cigna | 16,46 | -8,15 | 17,92 | 884 | | Cisco | 14,80 | +0,20 | 14,77 | 24648 | | Citigroup | 2,53 | +0,40 | 2,52 | 20927 | | Coca-Cola Co | 41,90 | -1,11 | 42,37 | 1143 | | Colgate Palmoliv | 59,20 | +0,58 | 58,86 | 316 | | Costco Wholesale | 42,12 | +0,29 | 42,00 | 1729 | | Dow Chemical Co | 7,67 | +2,40 | 7,49 | 2113 | | Du Pont Co | 19,60 | +1,92 | 19,23 | 735 | | Eastman Kodak | 3,34 | -0,60 | 3,36 | 341 | | Eli Lilly | 31,94 | -1,90 | 32,56 | 783 | | EMC Corp | 11,18 | +0,99 | 11,07 | 1414 | | Emerson Electric | 27,92 | -0,36 | 28,02 | 563 | | Exelon | 49,28 | +1,21 | 48,69 | 436 | | Exxon Mobil | 72,21 | +0,22 | 72,05 | 3111 | | Fannie Mae | 0,49 | -2,00 | 0,50 | 741 | | Ford Motor Co | 2,07 | +2,99 | 2,01 | 1657 | | Gap Inc | 11,66 | +0,52 | 11,60 | 602 | | Genentech | 87,12 | +0,81 | 86,42 | 505 | | General Elec Co | 9,25 | +2,66 | 9,01 | 12677 | | General Motors | 2,52 | -1,18 | 2,55 | 2031 | | Goldman Sachs Gr | 93,15 | +3,59 | 89,92 | 1242 | | HJ Heinz Co | 33,19 | -2,21 | 33,94 | 346 | | Halliburton Co | 16,97 | +2,41 | 16,57 | 1184 | | Hewlett-Packard | 30,47 | +1,16 | 30,12 | 1600 | | Home Depot Inc | 20,64 | +1,62 | 20,31 | 1470 | | Honeywell Int | 27,85 | -1,45 | 28,26 | 434 | | Illinois Tool Works | 29,44 | +0,48 | 29,30 | 351 | | Intel Corp | 13,23 | +1,53 | 13,03 | 30496 | | IBM | 88,91 | +3,50 | 85,90 | 2505 | | Intl Paper | 6,11 | +1,50 | 6,02 | 648 | | Johnson & Johnson | 53,45 | -0,95 | 53,96 | 1865 | | J P Morgan Chase | 23,56 | +8,42 | 21,73 | 6511 | | Kimberly-Clark | 47,01 | -1,11 | 47,54 | 469 | | Kohls | 35,80 | +1,56 | 35,25 | 468 | | Kroger | 20,81 | -5,06 | 21,92 | 1459 | | Lockheed Martin | 70,75 | +1,23 | 70,46 | 423 | | Lowes Cos | 15,94 | +3,71 | 15,37 | 1341 | | Marsh & McLennan | 18,34 | -1,71 | 18,66 | 454 | | McDonalds Corp | 53,11 | -1,26 | 54,29 | 735 | | Medtronic | 33,01 | -2,51 | 33,86 | 462 | | Merck & Co | 27,07 | -3,01 | 27,91 | 1472 | | Metlife Inc | 23,34 | +5,85 | 22,05 | 1426 | | Micron Tech | 3,38 | +4,97 | 3,22 | 1107 | | Microsoft | 16,63 | -1,95 | 16,96 | 29899 | | Minnesota Mining | 47,14 | +1,14 | 46,61 | 454 | | Motorola Inc | 3,71 | - | 3,71 | 1064 | | Occidental Petr | 52,83 | +5,39 | 50,13 | 1044 | | Omnicom Group | 24,29 | +1,12 | 24,02 | 238 | | Oracle Corp | 16,09 | -0,95 | 16,24 | 12609 | | Pfizer Inc | 13,04 | -0,31 | 13,08 | 5368 | | Philip Morris | 15,38 | -0,19 | 15,41 | 1147 | | Raytheon Co | 42,73 | -0,67 | 43,02 | 347 | | Schering-plough | 17,44 | -0,63 | 17,55 | 850 | | Tenet Healthcare | 1,16 | +12,62 | 1,03 | 955 | | Texas Instrument | 15,09 | -1,76 | 15,36 | 2095 | | Textron Inc | 5,93 | +0,51 | 5,90 | 479 | | Time Warner Inc | 7,74 | -2,15 | 7,91 | 2863 | | Tyco Int | 20,64 | -1,34 | 20,92 | 693 | | Unisys Corp | 0,40 | -13,04 | 0,46 | 671 | | UPS | 41,58 | -1,07 | 42,03 | 357 | | United Tech | 41,68 | +0,39 | 41,52 | 743 | | Unitedhealth Gr | 20,51 | -10,94 | 23,03 | 3173 | | US Bancorp | 14,79 | +15,91 | 12,76 | 3213 | | Verizon Comm | 28,66 | +0,39 | 28,55 | 1586 | | Wal-Mart Stores | 49,14 | -0,14 | 49,21 | 1996 | | Walt Disney Co | 17,11 | -1,44 | 17,36 | 645 | | Wells Fargo | 14,81 | +10,19 | 13,44 | 6658 | | Xerox Corp | 5,58 | -1,24 | 5,65 | 490 |
|
