| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,4 | +2,70 | 14,1 | 6809 | | Commonwealth Bank of Australia | 32,5 | +4,74 | 31,0 | 5318 | | National Australia Bank | 18,9 | +3,16 | 18,4 | 7346 | | Telstra Corporation | 3,0 | +0,66 | 3,0 | 141392 | | Westfield Group | 10,5 | +3,34 | 10,2 | 6621 | | Westpac Banking | 17,7 | +3,39 | 17,1 | 8639 | | Woodside Petroleum | 36,8 | +2,00 | 36,1 | 2001 | | Woolworths | 25,3 | +2,59 | 24,7 | 4474 | | Япония (JPY) | | Canon | 2675,0 | +3,08 | 2595,0 | 7042 | | Denso | 2050,0 | +0,49 | 2040,0 | 3544 | | East Japan Railway* | 5,1 | +3,70 | 4,9 | 2191 | | Honda Motor | 2320,0 | +3,34 | 2245,0 | 9022 | | Japan Tobacco* | 229,1 | +3,85 | 220,6 | 33 | | JFE Holdings | 2185,0 | +4,05 | 2100,0 | 3404 | | Komatsu* | 1108,0 | +2,78 | 1078,0 | 10394 | | Matsushita Electric Industrial | 1088,0 | +1,30 | 1074,0 | 8821 | | Millea Holdings | 2195,0 | +7,07 | 2050,0 | 5282 | | Mitsubishi Corp | 1203,0 | +2,38 | 1175,0 | 9768 | | Mitsubishi Estate | 1109,0 | +5,62 | 1050,0 | 8313 | | Mitsubishi UFJ Financial Group | 477,0 | +8,16 | 441,0 | 122363 | | Mitsui | 866,0 | +1,88 | 850,0 | 13995 | | Mizuho Financial Group* | 0,2 | +5,82 | 0,2 | 203077 | | Nintendo* | 29,9 | +0,91 | 29,6 | 30 | | Nippon Steel | 253,0 | +1,20 | 250,0 | 32234 | | Nippon Telegraph and Telephone* | 3,7 | +3,62 | 3,6 | 3393 | | Nissan Motor | 358,0 | +1,70 | 352,0 | 17871 | | Nomura Holdings | 507,0 | +5,41 | 481,0 | 78104 | | NTT DoCoMo* | 138,6 | +1,09 | 137,1 | 102 | | Sony | 1983,0 | +3,66 | 1913,0 | 10817 | | Sumitomo Mitsui Financial Group* | 3,3 | +7,62 | 3,0 | 10932 | | Takeda Pharmaceutical* | 3380,0 | +2,11 | 3310,0 | 6240 | | Tokyo Electric Power | 2425,0 | +1,25 | 2395,0 | 5876 | | Toyota Motor | 3010,0 | +2,38 | 2940,0 | 13022 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 63,5 | -1,93 | 64,8 | 5620 | | China Communications Construction | 8,3 | -1,79 | 8,4 | 31598 | | China Mobile | 67,1 | -3,59 | 69,6 | 25373 | | China Telecom | 2,9 | -0,68 | 3,0 | 143322 | | CNOOC | 7,2 | -0,56 | 7,2 | 84845 | | Hang Seng Bank | 78,8 | +0,64 | 78,3 | 5990 | | Hutchison Whampoa | 38,7 | -4,44 | 40,5 | 8952 | | Sun Hung Kai Properties | 64,0 | -1,08 | 64,7 | 7510 | | Китай (CHY) | | Aluminum Corporation of China | 9,8 | +5,02 | 9,4 | 65993 | | Bank of China | 3,5 | +1,76 | 3,4 | 134293 | | Bank of Communications | 6,0 | +4,73 | 5,7 | 118685 | | Baoshan Iron & Steel | 5,6 | +2,39 | 5,5 | 114776 | | China CITIC Bank | 4,7 | +1,72 | 4,7 | 54306 | | China Coal Energy | 8,1 | +3,72 | 7,8 | 49762 | | China Construction Bank | 4,2 | +2,18 | 4,1 | 188764 | | China COSCO Holdings | 10,8 | +3,56 | 10,4 | 91370 | | China Life Insurance | 21,9 | +2,53 | 21,4 | 56438 | | China Merchants Bank | 15,0 | +3,17 | 14,5 | 164296 | | China Pacific Insurance | 15,2 | +2,49 | 14,8 | 64002 | | China Petroleum and Chemical | 8,4 | +3,44 | 8,1 | 65389 | | China Shenhua Energy | 19,7 | +4,23 | 18,9 | 46423 | | CITIC Securities | 22,6 | +3,48 | 21,9 | 119188 | | Daqin Railway | 8,5 | +3,16 | 8,2 | 81789 | | Haitong Securities | 12,5 | +3,64 | 12,1 | 240831 | | ICBC | 3,8 | +2,17 | 3,7 | 261915 | | PetroChina | 10,9 | +2,25 | 10,7 | 39000 | | Ping An Insurance | 37,0 | +0,74 | 36,7 | 58366 | | Корея (KRW) | | POSCO* | 361,0 | +3,44 | 349,0 | 335 | | Samsung Electronics* | 534,0 | +2,10 | 523,0 | 404 | | Франция (EUR) | | Air Liquide | 60,8 | -3,60 | 63,1 | 1105 | | Alstom | 40,7 | -0,77 | 41,0 | 1120 | | Axa | 8,2 | +0,76 | 8,1 | 10370 | | BNP Paribas | 31,7 | -0,88 | 32,0 | 5593 | | Carrefour | 26,6 | +1,20 | 26,3 | 3348 | | Saint Gobain | 20,8 | -2,58 | 21,3 | 2735 | | Credit Agricole | 8,1 | +1,83 | 8,0 | 7751 | | Electricite de France | 28,3 | -0,98 | 28,6 | 1570 | | France Telecom | 17,7 | +0,31 | 17,7 | 10134 | | Groupe Danone | 36,0 | -2,95 | 37,1 | 2516 | | Lafarge | 33,3 | -3,73 | 34,6 | 1232 | | L'Oreal | 51,5 | -1,25 | 52,2 | 1116 | | LVMH | 47,7 | -2,57 | 49,0 | 1661 | | Sanofi-Aventis | 41,8 | -0,10 | 41,8 | 4427 | | Schneider Electric | 49,4 | +2,08 | 48,4 | 1488 | | Societe Generale | 26,9 | +3,91 | 25,8 | 5532 | | Total | 37,8 | -0,92 | 38,2 | 6568 | | Veolia Environnement | 17,0 | +3,46 | 16,5 | 2527 | | Vinci | 28,8 | -0,47 | 28,9 | 2764 | | Vivendi | 19,2 | -1,26 | 19,4 | 4259 | | Великобритания (GBp) | | Aviva | 202,8 | +3,10 | 198,1 | 13179 | | BAE Systems | 350,8 | -0,21 | 352,0 | 9275 | | Barclays | 91,2 | +0,44 | 90,9 | 75383 | | BG Group | 1056,0 | +1,15 | 1044,0 | 8291 | | BHP Billiton | 1309,0 | -2,82 | 1347,0 | 18127 | | BP | 459,0 | - | 459,0 | 34175 | | British American Tobacco | 1653,0 | -2,99 | 1704,0 | 5242 | | BT Group | 80,6 | +0,50 | 80,2 | 40535 | | Diageo | 785,0 | -0,76 | 792,5 | 6194 | | ENRC | 375,0 | -9,31 | 413,5 | 2282 | | GlaxoSmithKline | 1032,4 | -2,31 | 1060,5 | 17254 | | HSBC | 451,0 | +4,07 | 442,0 | 52353 | | Imperial Tobacco | 1609,0 | -2,01 | 1642,0 | 3477 | | Lloyds TSB | 48,0 | +1,69 | 47,2 | 43156 | | National Grid | 595,0 | +2,32 | 581,5 | 7010 | | Prudential | 264,5 | -5,37 | 279,5 | 13834 | | Reckitt Benckiser | 2644,0 | +1,26 | 2611,0 | 2451 | | Rio Tinto | 1982,0 | -5,66 | 2101,0 | 8514 | | Royal Bank of Scotland | 22,2 | -2,63 | 22,8 | 101800 | | Standard Chartered | 858,1 | +0,35 | 851,0 | 8752 | | Tesco | 342,4 | +1,69 | 336,7 | 19494 | | Vodafone | 123,0 | +2,99 | 120,5 | 205553 | | Xstrata | 395,8 | +1,47 | 390,0 | 31224 | | Германия (EUR) | | Allianz | 59,9 | +2,48 | 58,5 | 4272 | | BASF | 24,0 | -1,44 | 24,3 | 3808 | | Bayer | 32,7 | -10,34 | 36,5 | 16338 | | BMW | 22,9 | +1,67 | 22,5 | 2856 | | Daimler | 21,3 | -3,09 | 22,0 | 8941 | | Deutsche Bank | 27,3 | +1,22 | 27,0 | 10430 | | Deutsche Post | 7,6 | -2,71 | 7,8 | 4402 | | Deutsche Telekom | 9,6 | -0,88 | 9,7 | 16717 | | Munchener Ruckversicherungs Gesellschaft | 92,8 | -1,60 | 94,3 | 1046 | | RWE | 50,5 | -1,87 | 51,4 | 2317 | | SAP | 26,3 | -0,55 | 26,5 | 4761 | | Siemens | 44,5 | +0,34 | 44,3 | 4606 | | ThyssenKrupp | 14,5 | -3,60 | 15,0 | 4519 | | Volkswagen | 216,3 | +0,61 | 215,0 | 425 | | Финляндия (EUR) | | Fortum | 14,2 | -0,91 | 14,3 | 2090 | | Nokia | 8,7 | -3,11 | 9,0 | 26916 | | Швейцария (CHF) | | Credit Suisse | 32,5 | +0,62 | 32,3 | 11423 | | Nestle | 37,3 | -0,48 | 37,5 | 12261 | | Novartis | 43,8 | +0,74 | 43,5 | 10713 | | Richemont | 17,0 | -0,76 | 17,2 | 2607 | | Roche Holding | 147,1 | -0,27 | 147,5 | 5070 | | Swiss Reinsurance | 15,4 | +3,22 | 14,9 | 4051 | | Syngenta | 230,9 | -0,43 | 231,9 | 596 | | UBS | 11,7 | +0,77 | 11,6 | 18510 | | Zurich Financial Services | 152,6 | -0,26 | 153,0 | 1278 | | Швеция (SEK) | | ABB | 114,8 | -0,65 | 115,5 | 3701 | | Hennes & Mauritz | 320,0 | -0,78 | 322,5 | 2375 | | Nordea Bank | 41,1 | -5,30 | 43,4 | 16103 | | Ericsson | 77,9 | +1,17 | 77,0 | 20520 | | TeliaSonera | 39,2 | -0,51 | 39,4 | 12872 | | Volvo | 43,0 | -3,59 | 44,6 | 782 | | Италия (EUR) | | Assicurazioni Generali | 11,2 | +0,63 | 11,1 | 4 | | Enel | 3,5 | +0,15 | 3,5 | 66 | | ENI | 13,6 | +0,44 | 13,8 | 140 | | Intesa SanPaolo | 1,8 | -0,22 | 1,8 | 281 | | Telecom Italia | 0,9 | -0,05 | 0,9 | 54 | | Tenaris | 7,1 | +0,42 | 7,3 | 120 | | UniCredit | 1,0 | +0,88 | 1,0 | 1363 | | Испания (EUR) | | Banco Bilbao | 5,8 | +0,17 | 5,8 | 33431 | | Banco Santander | 5,1 | -0,39 | 5,1 | 97987 | | Endesa | 15,0 | +2,24 | 14,7 | 1576 | | Iberdrola Renovables | 3,0 | +0,33 | 3,0 | 11971 | | Iberdrola | 5,4 | +0,94 | 5,3 | 36671 | | Inditex | 26,6 | +0,91 | 26,3 | 1422 | | Repsol | 12,5 | +0,65 | 12,4 | 5703 | | Telefonica | 15,2 | +0,53 | 15,1 | 34126 | | Нидерланды (EUR) | | ING Groep | 3,4 | -0,38 | 3,4 | 14135 | | KPN | 10,0 | +0,25 | 10,0 | 5709 | | Philips Electronics | 12,2 | -3,37 | 12,6 | 4660 | | Норвегия (EUR) | | StatoilHydro | 118,0 | +0,94 | 116,9 | 9879 | | Telenor | 35,2 | +0,43 | 35,0 | 11941 | | Бельгия (EUR) | | Dexia | 2,2 | +3,87 | 2,1 | 5413 | | Fortis | 1,2 | -1,35 | 1,3 | 11088 | | KBC Groep | 9,0 | -1,54 | 9,1 | 1221 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 24,3 | +2,97 | 23,6 | 2 | | Novo Nordisk | 271,0 | +0,93 | 268,5 | 1137 | | Индия (INR) | | Bharti Airtel | 571,1 | -0,15 | 572,0 | 742 | | DLF | 159,1 | -1,76 | 162,0 | 4657 | | NTPC | 173,6 | +1,40 | 171,2 | 1630 | | ONGC | 715,9 | +0,08 | 715,3 | 260 | | Reliance Communications | 157,9 | +0,73 | 156,8 | 4817 | | Reliance Industries | 1300,4 | -1,98 | 1326,6 | 1920 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 46,6 | -1,27 | 47,2 | 1000 | | Saudi Basic Industries | 37,4 | -4,59 | 39,2 | 12532 | | Saudi Telecom | 35,2 | -1,12 | 35,6 | 1175 | | ЮАР (ZAR) | | Anglo Platinum | 45795,0 | -0,41 | 45810,0 | 356 | | MTN Group | 9795,0 | -0,96 | 9800,0 | 7299 | | Sasol | 26289,0 | -1,06 | 25990,0 | 2004 | | Канада (CAD) | | Bank of Nova Scotia | 31,4 | +1,95 | 30,8 | 2258 | | Barrick Gold | 36,3 | -3,46 | 37,6 | 2015 | | Canadian Natural Resources | 49,3 | +3,27 | 47,7 | 1330 | | EnCana | 51,3 | +2,40 | 50,1 | 1316 | | Husky Energy | 27,3 | +1,18 | 27,0 | 703 | | Imperial Oil | 42,5 | +1,50 | 41,9 | 553 | | Manulife Financial | 13,7 | +1,48 | 13,5 | 9675 | | Potash Corp of Saskatchewan | 98,1 | +1,78 | 96,4 | 1182 | | Research In Motion | 51,3 | +2,97 | 49,8 | 1016 | | Royal Bank of Canada | 36,1 | +1,60 | 35,5 | 3251 | | Suncor Energy | 32,5 | +0,19 | 32,4 | 3655 | | Toronto-Dominion Bank | 42,9 | +1,39 | 42,3 | 2207 | | США ($) | | Abbott Labs | 48,64 | +1,65 | 47,85 | 975 | | Agilent Tech | 14,29 | +3,85 | 13,76 | 364 | | Alcoa | 5,61 | -8,33 | 6,12 | 10370 | | Allstate Corp | 17,48 | +4,80 | 16,68 | 919 | | Amer Electric Power | 26,21 | +0,81 | 26,00 | 409 | | Amer Express Co | 12,59 | -0,55 | 12,66 | 2860 | | AIG | 0,93 | +12,05 | 0,83 | 21024 | | Amgen | 51,10 | +0,63 | 50,78 | 3819 | | Analog Devices | 19,98 | +1,99 | 19,59 | 542 | | Time Warner Inc | 8,26 | +1,35 | 8,15 | 2329 | | Apple Comp Inc | 97,86 | +2,56 | 95,42 | 14596 | | Applied Materials | 10,51 | +0,77 | 10,43 | 14570 | | Bank of America | 6,14 | -0,65 | 6,18 | 35129 | | Bank of New York | 23,40 | +3,27 | 22,66 | 1684 | | Baxter Int | 51,88 | +1,59 | 51,07 | 413 | | BCE Inc | 19,74 | +0,61 | 19,62 | 85 | | Berkshire cl a* | 82,10 | +0,50 | 81,69 | 1 | | Berkshire cl b* | 2,69 | +2,01 | 2,64 | 13 | | Boeing Co | 34,31 | +1,42 | 33,83 | 880 | | Bristol Myers sq | 20,84 | +1,56 | 20,52 | 848 | | Cardinal Health | 31,60 | +1,77 | 31,05 | 411 | | Carnival | 21,08 | +2,83 | 20,50 | 628 | | Caterpillar Inc | 26,31 | -0,42 | 26,42 | 1435 | | ChevronTexaco | 64,19 | +1,99 | 62,94 | 1570 | | Cigna | 17,05 | +2,28 | 16,67 | 589 | | Cisco | 15,81 | +2,33 | 15,45 | 28213 | | Citigroup | 2,45 | +5,15 | 2,33 | 79752 | | Coca-Cola Co | 41,51 | +0,58 | 41,27 | 1401 | | Colgate Palmoliv | 58,77 | +2,53 | 57,32 | 438 | | Costco Wholesale | 43,68 | +3,70 | 42,12 | 3243 | | Dow Chemical Co | 8,03 | +1,65 | 7,90 | 2437 | | Du Pont Co | 20,45 | +0,94 | 20,26 | 752 | | Eastman Kodak | 3,28 | +1,23 | 3,24 | 435 | | Eli Lilly | 31,39 | +1,88 | 30,81 | 606 | | EMC Corp | 10,79 | +1,70 | 10,61 | 2051 | | Emerson Electric | 26,82 | -0,11 | 26,85 | 1242 | | Exelon | 43,99 | +1,78 | 43,22 | 630 | | Exxon Mobil | 68,44 | +2,20 | 66,97 | 3544 | | Fannie Mae | 0,57 | +5,56 | 0,54 | 2042 | | Ford Motor Co | 2,22 | +5,71 | 2,10 | 3372 | | Gap Inc | 12,06 | +2,46 | 11,77 | 679 | | Genentech | 93,78 | -0,17 | 93,94 | 2065 | | General Elec Co | 10,02 | +3,73 | 9,66 | 12392 | | General Motors | 2,43 | -3,57 | 2,52 | 1083 | | Goldman Sachs Gr | 96,43 | +2,69 | 93,90 | 2241 | | HJ Heinz Co | 33,97 | +1,25 | 33,55 | 325 | | Halliburton Co | 17,40 | +5,71 | 16,46 | 1129 | | Hewlett-Packard | 29,23 | +0,72 | 29,02 | 2202 | | Home Depot Inc | 21,29 | +5,71 | 20,14 | 3356 | | Honeywell Int | 27,33 | +1,00 | 27,06 | 619 | | Illinois Tool Works | 27,13 | +0,71 | 26,94 | 949 | | Intel Corp | 14,68 | +3,02 | 14,25 | 30705 | | IBM | 91,68 | +0,50 | 91,22 | 1566 | | Intl Paper | 7,28 | +15,01 | 6,33 | 2732 | | Johnson & Johnson | 50,16 | -1,12 | 50,73 | 2440 | | J P Morgan Chase | 24,32 | +5,33 | 23,09 | 8558 | | Kimberly-Clark | 46,85 | +0,15 | 46,78 | 443 | | Kohls | 38,97 | +4,20 | 37,40 | 2656 | | Kroger | 21,26 | +0,62 | 21,13 | 782 | | Lockheed Martin | 65,51 | +1,39 | 64,61 | 684 | | Lowes Cos | 16,25 | +5,11 | 15,46 | 1506 | | Marsh & McLennan | 19,35 | +2,76 | 18,83 | 654 | | McDonalds Corp | 52,51 | +1,59 | 51,69 | 1150 | | Medtronic | 28,35 | +0,11 | 28,32 | 1017 | | Merck & Co | 26,51 | +1,14 | 26,21 | 1691 | | Metlife Inc | 20,14 | +5,06 | 19,17 | 2550 | | Micron Tech | 3,69 | +1,10 | 3,65 | 1943 | | Microsoft | 16,67 | +2,59 | 16,25 | 31968 | | Minnesota Mining | 48,38 | +1,92 | 47,47 | 716 | | Motorola Inc | 3,78 | +3,56 | 3,65 | 1939 | | Occidental Petr | 55,06 | +2,74 | 53,59 | 1345 | | Omnicom Group | 23,69 | +1,07 | 23,44 | 447 | | Oracle Corp | 14,95 | +0,34 | 14,90 | 31389 | | Pfizer Inc | 14,15 | - | 14,15 | 5875 | | Philip Morris | 17,08 | +1,01 | 16,91 | 1524 | | Raytheon Co | 35,06 | +1,21 | 34,64 | 614 | | Schering-plough | 23,30 | +0,82 | 23,11 | 2727 | | Tenet Healthcare | 1,03 | +3,00 | 1,00 | 317 | | Texas Instrument | 16,24 | +3,37 | 15,71 | 2237 | | Textron Inc | 5,85 | +5,22 | 5,56 | 770 | | Time Warner Inc | 8,26 | +1,35 | 8,15 | 2329 | | Tyco Int | 19,98 | +4,44 | 19,13 | 3531 | | Unisys Corp | 0,42 | +7,69 | 0,39 | 335 | | UPS | 45,46 | +1,63 | 44,73 | 692 | | United Tech | 41,34 | +0,54 | 41,12 | 1301 | | Unitedhealth Gr | 21,52 | +4,06 | 20,68 | 1882 | | US Bancorp | 14,25 | +3,41 | 13,78 | 2862 | | Verizon Comm | 29,28 | +2,56 | 28,55 | 1710 | | Wal-Mart Stores | 49,78 | +2,01 | 48,80 | 2343 | | Walt Disney Co | 17,73 | +3,02 | 17,21 | 1150 | | Wells Fargo | 13,94 | +1,75 | 13,70 | 6757 | | Xerox Corp | 5,15 | +0,59 | 5,12 | 1114 |
|
