| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,3 | +4,81 | 14,6 | 6774 | | Commonwealth Bank of Australia | 35,1 | +3,18 | 34,0 | 5742 | | National Australia Bank | 19,8 | +3,50 | 19,1 | 6065 | | Telstra Corporation | 3,2 | +3,96 | 3,0 | 60641 | | Westfield Group | 10,4 | +1,17 | 10,3 | 4119 | | Westpac Banking | 19,0 | +4,29 | 18,2 | 7224 | | Woodside Petroleum | 38,5 | +2,78 | 37,4 | 1428 | | Woolworths | 25,1 | +1,41 | 24,8 | 3330 | | Япония (JPY) | | Canon | 2760,0 | +2,79 | 2685,0 | 9460 | | Denso | 1948,0 | +1,41 | 1921,0 | 4799 | | East Japan Railway* | 5,1 | +2,40 | 5,0 | 2125 | | Honda Motor | 2270,0 | +1,79 | 2230,0 | 9235 | | Japan Tobacco* | 245,0 | +2,42 | 239,2 | 33 | | JFE Holdings | 2210,0 | +1,61 | 2175,0 | 4395 | | Komatsu* | 1181,0 | +5,73 | 1117,0 | 14215 | | Matsushita Electric Industrial | 1156,0 | +2,39 | 1129,0 | 6334 | | Millea Holdings | 2555,0 | +4,50 | 2445,0 | 4382 | | Mitsubishi Corp | 1323,0 | +7,74 | 1228,0 | 19204 | | Mitsubishi Estate | 1179,0 | +5,65 | 1116,0 | 9734 | | Mitsubishi UFJ Financial Group | 512,0 | +4,70 | 489,0 | 120435 | | Mitsui | 984,0 | +10,56 | 890,0 | 30617 | | Mizuho Financial Group* | 0,2 | +5,26 | 0,2 | 239223 | | Nintendo* | 29,4 | +4,11 | 28,2 | 48 | | Nippon Steel | 269,0 | +4,67 | 257,0 | 39973 | | Nippon Telegraph and Telephone* | 3,8 | +4,12 | 3,6 | 3230 | | Nissan Motor | 375,0 | +2,18 | 367,0 | 22124 | | Nomura Holdings | 543,0 | +8,60 | 500,0 | 62929 | | NTT DoCoMo* | 139,2 | +1,98 | 136,5 | 100 | | Sony | 2010,0 | +1,88 | 1973,0 | 6824 | | Sumitomo Mitsui Financial Group* | 3,8 | +7,34 | 3,5 | 15335 | | Takeda Pharmaceutical* | 3520,0 | +3,53 | 3400,0 | 3671 | | Tokyo Electric Power | 2525,0 | +3,06 | 2450,0 | 4106 | | Toyota Motor | 3050,0 | +2,87 | 2965,0 | 11716 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 68,3 | +8,16 | 63,2 | 7902 | | China Communications Construction | 8,7 | +5,69 | 8,3 | 57664 | | China Mobile | 66,2 | +4,91 | 63,1 | 34240 | | China Telecom | 3,1 | +2,96 | 3,0 | 118959 | | CNOOC | 8,0 | +6,77 | 7,5 | 152479 | | Hang Seng Bank | 79,0 | +3,81 | 76,1 | 5539 | | Hutchison Whampoa | 40,1 | +3,76 | 38,6 | 8478 | | Sun Hung Kai Properties | 69,5 | +7,09 | 64,9 | 11833 | | Китай (CHY) | | Aluminum Corporation of China | 11,0 | - | 11,0 | 141321 | | Bank of China | 0,0 | - | 3,4 | 0 | | Bank of Communications | 6,0 | +1,36 | 5,9 | 76957 | | Baoshan Iron&Steel | 5,8 | +1,23 | 5,7 | 134288 | | China CITIC Bank | 4,8 | +1,70 | 4,7 | 48279 | | China Coal Energy | 8,9 | +0,91 | 8,8 | 78679 | | China Construction Bank | 4,3 | +1,19 | 4,2 | 191821 | | China COSCO Holdings | 11,9 | +5,02 | 11,4 | 147819 | | China Life Insurance | 22,2 | +4,08 | 21,3 | 39886 | | China Merchants Bank | 15,3 | +2,90 | 14,8 | 194467 | | China Pacific Insurance | 15,6 | +4,36 | 14,9 | 50903 | | China Petroleum and Chemical | 8,8 | +0,34 | 8,8 | 85773 | | China Shenhua Energy | 21,1 | +1,64 | 20,7 | 59745 | | CITIC Securities | 23,9 | +3,33 | 23,1 | 125046 | | Daqin Railway | 8,9 | +2,42 | 8,7 | 76454 | | Haitong Securities | 13,4 | +5,18 | 12,7 | 261879 | | ICBC | 3,8 | +1,06 | 3,8 | 230088 | | PetroChina | 11,7 | +0,78 | 11,6 | 82812 | | Ping An Insurance | 38,0 | +4,65 | 36,3 | 53995 | | Корея (KRW) | | POSCO* | 369,0 | +3,36 | 357,0 | 331 | | Samsung Electronics* | 549,0 | +1,29 | 542,0 | 348 | | Франция (EUR) | | Air Liquide | 63,6 | +0,95 | 63,0 | 760 | | Alstom | 41,1 | +4,28 | 39,4 | 1321 | | Axa | 9,9 | +5,99 | 9,4 | 12102 | | BNP Paribas | 34,5 | +8,91 | 31,7 | 5374 | | Carrefour | 27,1 | +3,59 | 26,2 | 2922 | | Saint Gobain | 22,0 | +3,44 | 21,2 | 2428 | | Credit Agricole | 9,3 | +6,69 | 8,7 | 6288 | | Electricite de France | 30,9 | +7,01 | 28,9 | 2353 | | France Telecom | 17,3 | +1,61 | 17,1 | 7750 | | Groupe Danone | 35,1 | +2,27 | 34,3 | 2170 | | Lafarge | 34,7 | +4,70 | 33,1 | 1038 | | L'Oreal | 50,6 | +0,89 | 50,2 | 1046 | | LVMH | 48,9 | -0,30 | 49,0 | 1166 | | Sanofi-Aventis | 41,2 | +0,93 | 40,8 | 2743 | | Schneider Electric | 50,5 | +4,40 | 48,4 | 757 | | Societe Generale | 31,2 | +6,82 | 29,2 | 4638 | | Total | 38,4 | +1,20 | 37,9 | 6273 | | Veolia Environnement | 17,4 | -0,17 | 17,4 | 1354 | | Vinci | 29,3 | +1,37 | 28,9 | 2464 | | Vivendi | 20,2 | +3,07 | 19,6 | 4240 | | Великобритания (GBp) | | Aviva | 263,0 | +10,50 | 238,0 | 13839 | | BAE Systems | 343,3 | +1,33 | 338,8 | 10137 | | Barclays | 118,2 | +12,57 | 105,0 | 106404 | | BG Group | 1108,0 | +1,93 | 1087,0 | 7837 | | BHP Billiton | 1520,0 | +5,12 | 1446,0 | 17849 | | BP | 476,5 | +2,80 | 463,5 | 36921 | | British American Tobacco | 1586,0 | +0,06 | 1585,0 | 6160 | | BT Group | 82,9 | -0,48 | 83,3 | 21476 | | Diageo | 756,0 | +3,14 | 733,0 | 6062 | | ENRC | 439,0 | +5,15 | 417,5 | 3017 | | GlaxoSmithKline | 1014,0 | -0,05 | 1014,5 | 9881 | | HSBC | 430,0 | +15,90 | 371,0 | 168104 | | Imperial Tobacco | 1587,0 | +0,44 | 1580,0 | 2786 | | Lloyds TSB | 60,6 | +9,58 | 55,3 | 48638 | | National Grid | 543,5 | -1,18 | 550,0 | 8186 | | Prudential | 349,0 | +4,88 | 332,8 | 16245 | | Reckitt Benckiser | 2502,0 | +0,24 | 2496,0 | 1815 | | Rio Tinto | 2292,0 | +13,02 | 2028,0 | 11435 | | Royal Bank of Scotland | 25,0 | +4,17 | 24,0 | 82681 | | Standard Chartered | 931,0 | +4,02 | 895,0 | 7941 | | Tesco | 326,2 | +1,21 | 322,3 | 15801 | | Vodafone | 120,6 | +0,50 | 120,0 | 142658 | | Xstrata | 475,5 | +4,51 | 455,0 | 29273 | | Германия (EUR) | | Allianz | 68,1 | +6,42 | 64,0 | 3370 | | BASF | 24,6 | +2,67 | 24,0 | 3726 | | Bayer | 38,0 | +0,74 | 37,7 | 5538 | | BMW | 22,6 | +2,68 | 22,0 | 2409 | | Daimler | 21,8 | +1,97 | 21,3 | 12757 | | Deutsche Bank | 30,5 | +7,76 | 28,3 | 9549 | | Deutsche Post | 7,9 | +5,24 | 7,5 | 4416 | | Deutsche Telekom | 9,3 | +1,97 | 9,1 | 19214 | | Munchener Ruckversicherungs Gesellschaft | 96,4 | +1,47 | 95,0 | 1225 | | RWE | 53,0 | +0,76 | 52,6 | 2153 | | SAP | 27,2 | -0,89 | 27,4 | 4690 | | Siemens | 45,9 | +3,52 | 44,3 | 3737 | | ThyssenKrupp | 14,0 | +3,92 | 13,5 | 3665 | | Volkswagen | 213,0 | +1,38 | 210,1 | 364 | | Финляндия (EUR) | | Fortum | 15,7 | +3,16 | 15,2 | 1805 | | Nokia | 8,6 | +2,63 | 8,4 | 18686 | | Швейцария (CHF) | | Credit Suisse | 35,8 | +3,17 | 34,7 | 9217 | | Nestle | 36,8 | +4,60 | 35,2 | 11490 | | Novartis | 42,8 | -0,09 | 42,9 | 4457 | | Richemont | 18,1 | +2,96 | 17,6 | 2029 | | Roche Holding | 147,4 | +1,66 | 145,0 | 5683 | | Swiss Reinsurance | 18,8 | +7,31 | 17,5 | 5545 | | Syngenta | 236,0 | - | 236,0 | 327 | | UBS | 13,1 | +2,74 | 12,8 | 19720 | | Zurich Financial Services | 187,1 | +6,19 | 176,2 | 991 | | Швеция (SEK) | | ABB | 114,5 | +1,10 | 113,3 | 3069 | | Hennes & Mauritz | 322,5 | +1,74 | 317,0 | 3454 | | Nordea Bank | 45,1 | -2,38 | 46,2 | 39963 | | Ericsson | 68,3 | -1,01 | 69,0 | 27396 | | TeliaSonera | 38,6 | +1,85 | 37,9 | 11409 | | Volvo | 42,8 | +0,23 | 42,7 | 299 | | Италия (EUR) | | Assicurazioni Generali | 12,6 | +6,58 | 11,9 | 8303 | | Enel | 3,7 | +1,51 | 3,7 | 39149 | | ENI | 14,7 | +2,66 | 14,3 | 17560 | | Intesa SanPaolo | 2,1 | +9,51 | 1,9 | 111255 | | Telecom Italia | 0,9 | +1,66 | 0,9 | 67843 | | Tenaris | 7,7 | +3,79 | 7,4 | 3563 | | UniCredit | 1,4 | +13,95 | 1,2 | 297039 | | Испания (EUR) | | Banco Bilbao | 6,3 | +6,07 | 5,9 | 27929 | | Banco Santander | 5,4 | +3,85 | 5,2 | 84157 | | Endesa | 15,6 | +0,64 | 15,5 | 590 | | Iberdrola Renovables | 3,1 | +0,99 | 3,0 | 5847 | | Iberdrola | 5,6 | +3,49 | 5,5 | 28547 | | Inditex | 27,0 | -1,86 | 27,5 | 1781 | | Repsol | 13,0 | +4,57 | 12,5 | 3953 | | Telefonica | 15,1 | +2,23 | 14,8 | 22268 | | Нидерланды (EUR) | | ING Groep | 5,1 | +17,67 | 4,3 | 31754 | | KPN | 10,2 | +3,62 | 9,8 | 6096 | | Philips Electronics | 12,0 | +2,66 | 11,6 | 5192 | | Норвегия (EUR) | | StatoilHydro | 125,0 | +3,31 | 121,0 | 6318 | | Telenor | 37,5 | +7,00 | 35,0 | 13878 | | Бельгия (EUR) | | Dexia | 2,5 | +6,72 | 2,4 | 4930 | | Fortis | 1,5 | +2,87 | 1,5 | 25843 | | KBC Groep | 13,1 | +12,79 | 11,6 | 2120 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 26,0 | +3,59 | 25,1 | 1 | | Novo Nordisk | 250,5 | -0,60 | 252,0 | 2023 | | Индия (INR) | | Bharti Airtel | 593,5 | +4,24 | 569,3 | 599 | | DLF | 167,4 | -2,16 | 171,1 | 4009 | | NTPC | 183,7 | +3,44 | 177,6 | 792 | | ONGC | 795,5 | +5,35 | 755,1 | 328 | | Reliance Communications | 168,2 | +6,19 | 158,4 | 2561 | | Reliance Industries | 1439,8 | +7,56 | 1338,6 | 1779 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 50,0 | - | 50,0 | 1156 | | Saudi Basic Industries | 39,9 | +2,84 | 38,8 | 12142 | | Saudi Telecom | 38,4 | +3,78 | 37,0 | 984 | | ЮАР (ZAR) | | Anglo Platinum | 51790,0 | +5,20 | 52600,0 | 303 | | MTN Group | 10586,0 | +1,94 | 10600,0 | 7201 | | Sasol | 28705,0 | +7,14 | 29199,0 | 2118 | | Канада (CAD) | | Bank of Nova Scotia | 32,4 | +5,81 | 30,7 | 1941 | | Barrick Gold | 40,7 | -1,52 | 41,4 | 1712 | | Canadian Natural Resources | 53,1 | +9,16 | 48,7 | 1735 | | EnCana | 55,6 | +8,24 | 51,4 | 1455 | | Husky Energy | 28,5 | +5,72 | 26,9 | 1049 | | Imperial Oil | 43,8 | +5,31 | 41,6 | 379 | | Manulife Financial | 15,3 | +9,12 | 14,0 | 4734 | | Potash Corp of Saskatchewan | 99,6 | +4,82 | 95,0 | 809 | | Research In Motion | 54,6 | +6,37 | 51,3 | 1135 | | Royal Bank of Canada | 37,7 | +6,92 | 35,3 | 4284 | | Suncor Energy | 31,3 | +1,39 | 30,9 | 15051 | | Toronto-Dominion Bank | 44,2 | +7,00 | 41,3 | 2165 | | США ($) | | Abbott Labs | 48,47 | +1,96 | 47,54 | 499 | | Agilent Tech | 15,63 | +8,32 | 14,43 | 414 | | Alcoa | 7,23 | +10,55 | 6,54 | 6335 | | Allstate Corp | 19,54 | +5,11 | 18,59 | 746 | | Amer Electric Power | 28,28 | +2,58 | 27,57 | 367 | | Amer Express Co | 13,33 | +8,73 | 12,26 | 1873 | | AIG | 1,44 | +14,29 | 1,26 | 22560 | | Amgen | 50,09 | +3,02 | 48,62 | 2752 | | Analog Devices | 20,09 | +2,55 | 19,59 | 534 | | Time Warner Inc | 8,44 | +7,38 | 7,86 | 2507 | | Apple Comp Inc | 105,58 | +3,93 | 101,59 | 10817 | | Applied Materials | 10,88 | +6,56 | 10,21 | 9180 | | Bank of America | 7,22 | +16,64 | 6,19 | 27014 | | Bank of New York | 26,39 | +10,88 | 23,80 | 1398 | | Baxter Int | 50,84 | +2,56 | 49,57 | 457 | | BCE Inc | 19,36 | -0,05 | 19,37 | 131 | | Berkshire cl a* | 89,85 | +6,24 | 84,57 | 1 | | Berkshire cl b* | 2,93 | +6,47 | 2,75 | 26 | | Boeing Co | 34,51 | +6,02 | 32,55 | 792 | | Bristol Myers sq | 20,95 | +2,25 | 20,49 | 790 | | Cardinal Health | 32,24 | +3,97 | 31,01 | 210 | | Carnival | 22,26 | +4,51 | 21,30 | 1188 | | Caterpillar Inc | 28,97 | +7,02 | 27,07 | 1619 | | ChevronTexaco | 67,90 | +4,93 | 64,71 | 1532 | | Cigna | 18,09 | +4,81 | 17,26 | 363 | | Cisco | 16,57 | +4,15 | 15,91 | 22790 | | Citigroup | 3,07 | +17,18 | 2,62 | 72965 | | Coca-Cola Co | 43,40 | +1,78 | 42,64 | 1415 | | Colgate Palmoliv | 58,61 | +2,16 | 57,37 | 245 | | Costco Wholesale | 46,20 | +3,06 | 44,83 | 1873 | | Dow Chemical Co | 8,27 | +7,68 | 7,68 | 2118 | | Du Pont Co | 21,94 | +6,20 | 20,66 | 745 | | Eastman Kodak | 3,88 | +3,19 | 3,76 | 555 | | Eli Lilly | 33,45 | +2,76 | 32,55 | 510 | | EMC Corp | 11,75 | +4,07 | 11,29 | 3177 | | Emerson Electric | 28,37 | +5,86 | 26,80 | 539 | | Exelon | 44,87 | +2,54 | 43,76 | 345 | | Exxon Mobil | 69,08 | +4,52 | 66,09 | 4439 | | Fannie Mae | 0,85 | +21,43 | 0,70 | 6669 | | Ford Motor Co | 2,86 | +4,00 | 2,75 | 3445 | | Gap Inc | 12,57 | +4,92 | 11,98 | 520 | | Genentech | 94,38 | +0,70 | 93,72 | 979 | | General Elec Co | 10,17 | +6,60 | 9,54 | 13059 | | General Motors | 3,24 | +1,89 | 3,18 | 2916 | | Goldman Sachs Gr | 106,58 | +9,52 | 97,32 | 1958 | | HJ Heinz Co | 34,19 | +3,36 | 33,08 | 496 | | Halliburton Co | 17,96 | +6,65 | 16,84 | 1255 | | Hewlett-Packard | 30,83 | +6,86 | 28,85 | 2303 | | Home Depot Inc | 22,99 | +3,75 | 22,16 | 1610 | | Honeywell Int | 28,20 | +4,64 | 26,95 | 632 | | Illinois Tool Works | 28,78 | +3,75 | 27,74 | 555 | | Intel Corp | 15,23 | +3,96 | 14,65 | 21569 | | IBM | 96,41 | +4,22 | 92,51 | 1758 | | Intl Paper | 7,44 | +5,08 | 7,08 | 979 | | Johnson&Johnson | 52,70 | +1,99 | 51,67 | 1314 | | J P Morgan Chase | 26,04 | +12,48 | 23,15 | 6975 | | Kimberly-Clark | 45,98 | - | 45,98 | 463 | | Kohls | 41,83 | +3,33 | 40,48 | 916 | | Kroger | 20,91 | +0,97 | 20,71 | 479 | | Lockheed Martin | 68,45 | +0,99 | 67,78 | 317 | | Lowes Cos | 17,69 | +3,88 | 17,03 | 898 | | Marsh & McLennan | 19,96 | +1,06 | 19,75 | 474 | | McDonalds Corp | 54,04 | +1,58 | 53,20 | 933 | | Medtronic | 28,99 | +4,43 | 27,76 | 692 | | Merck & Co | 27,29 | +2,13 | 26,72 | 1065 | | Metlife Inc | 22,84 | +9,91 | 20,78 | 1978 | | Micron Tech | 3,70 | +7,87 | 3,43 | 1593 | | Microsoft | 17,81 | +4,40 | 17,06 | 23663 | | Minnesota Mining | 48,29 | +5,14 | 45,93 | 598 | | Motorola Inc | 4,17 | +5,30 | 3,96 | 1091 | | Occidental Petr | 60,11 | +5,94 | 56,74 | 1132 | | Omnicom Group | 24,50 | +2,98 | 23,79 | 376 | | Oracle Corp | 17,83 | +4,27 | 17,10 | 16375 | | Pfizer Inc | 14,05 | +3,08 | 13,63 | 3896 | | Philip Morris | 16,96 | +1,07 | 16,78 | 1129 | | Raytheon Co | 35,71 | +1,02 | 35,35 | 564 | | Schering-plough | 23,87 | +0,89 | 23,66 | 1012 | | Tenet Healthcare | 1,05 | +5,00 | 1,00 | 492 | | Texas Instrument | 16,67 | +5,64 | 15,78 | 1323 | | Textron Inc | 6,68 | +12,46 | 5,94 | 593 | | Time Warner Inc | 8,44 | +7,38 | 7,86 | 2507 | | Tyco Int | 20,39 | +4,78 | 19,46 | 1272 | | Unisys Corp | 0,52 | +6,12 | 0,49 | 232 | | UPS | 46,36 | +3,69 | 44,71 | 470 | | United Tech | 42,47 | +4,79 | 40,53 | 880 | | Unitedhealth Gr | 21,49 | +4,17 | 20,63 | 999 | | US Bancorp | 14,76 | +9,99 | 13,42 | 1918 | | Verizon Comm | 30,56 | +3,21 | 29,61 | 1842 | | Wal-Mart Stores | 50,68 | +2,20 | 49,59 | 1710 | | Walt Disney Co | 18,53 | +6,19 | 17,45 | 1198 | | Wells Fargo | 15,59 | +11,44 | 13,99 | 6435 | | Xerox Corp | 4,62 | +6,45 | 4,34 | 1293 |
|
