| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,8 | +3,70 | 16,2 | 12916 | | Commonwealth Bank of Australia | 34,8 | -1,78 | 35,4 | 9608 | | National Australia Bank | 21,0 | +3,04 | 20,4 | 10749 | | Telstra Corporation | 3,2 | +1,28 | 3,1 | 79765 | | Westfield Group | 10,5 | -1,04 | 10,6 | 12892 | | Westpac Banking | 19,6 | -0,10 | 19,6 | 9178 | | Woodside Petroleum | 42,2 | +2,93 | 41,0 | 4038 | | Woolworths | 25,2 | +1,70 | 24,8 | 5740 | | Япония (JPY) | | Canon | 2965,0 | +3,49 | 2865,0 | 5080 | | Denso | 2040,0 | +2,36 | 1993,0 | 2485 | | East Japan Railway* | 5,4 | -2,19 | 5,5 | 1589 | | Honda Motor | 2375,0 | +1,71 | 2335,0 | 6522 | | Japan Tobacco* | 268,4 | +4,48 | 256,9 | 41 | | JFE Holdings | 2350,0 | -0,84 | 2370,0 | 2450 | | Komatsu* | 1197,0 | +0,42 | 1192,0 | 9965 | | Matsushita Electric Industrial | 1168,0 | +1,65 | 1149,0 | 9439 | | Millea Holdings | 2680,0 | +3,47 | 2590,0 | 3599 | | Mitsubishi Corp | 1399,0 | +0,43 | 1393,0 | 9496 | | Mitsubishi Estate | 1226,0 | +1,66 | 1206,0 | 4975 | | Mitsubishi UFJ Financial Group | 540,0 | +1,50 | 532,0 | 72714 | | Mitsui | 1077,0 | +0,56 | 1071,0 | 15505 | | Mizuho Financial Group* | 0,2 | -1,29 | 0,2 | 163704 | | Nintendo* | 30,3 | -0,98 | 30,6 | 23 | | Nippon Steel | 286,0 | +0,70 | 284,0 | 24557 | | Nippon Telegraph and Telephone* | 4,0 | +2,32 | 3,9 | 3940 | | Nissan Motor | 385,0 | +1,32 | 380,0 | 17467 | | Nomura Holdings | 557,0 | +3,72 | 537,0 | 42467 | | NTT DoCoMo* | 144,9 | +1,12 | 143,3 | 93 | | Sony | 2215,0 | +6,75 | 2075,0 | 12288 | | Sumitomo Mitsui Financial Group* | 4,0 | +2,06 | 3,9 | 9282 | | Takeda Pharmaceutical* | 3640,0 | -3,45 | 3770,0 | 4260 | | Tokyo Electric Power | 2585,0 | -1,34 | 2620,0 | 4325 | | Toyota Motor | 3230,0 | +0,94 | 3200,0 | 8961 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 71,4 | +1,85 | 70,1 | 6049 | | China Communications Construction | 9,1 | +4,13 | 8,7 | 26946 | | China Mobile | 69,8 | +4,10 | 67,1 | 43488 | | China Telecom | 3,2 | +2,92 | 3,1 | 120838 | | CNOOC | 8,3 | +3,88 | 8,0 | 131635 | | Hang Seng Bank | 81,1 | +0,43 | 80,7 | 3990 | | Hutchison Whampoa | 42,6 | +3,28 | 41,2 | 14895 | | Sun Hung Kai Properties | 71,8 | +3,53 | 69,4 | 6122 | | Китай (CHY) | | Aluminum Corporation of China | 11,2 | +7,20 | 10,4 | 100915 | | Bank of China | 3,5 | +3,54 | 3,4 | 173614 | | Bank of Communications | 6,3 | +6,29 | 5,9 | 163961 | | Baoshan Iron&Steel | 5,8 | +2,31 | 5,6 | 103881 | | China CITIC Bank | 4,8 | +3,42 | 4,7 | 54557 | | China Coal Energy | 8,8 | +3,52 | 8,5 | 58464 | | China Construction Bank | 0,0 | - | 4,2 | 0 | | China COSCO Holdings | 11,9 | +6,54 | 11,2 | 185015 | | China Life Insurance | 22,7 | +2,67 | 22,1 | 39244 | | China Merchants Bank | 16,0 | +6,94 | 15,0 | 283195 | | China Pacific Insurance | 16,0 | +1,85 | 15,7 | 37066 | | China Petroleum and Chemical | 9,1 | +2,61 | 8,8 | 73474 | | China Shenhua Energy | 20,7 | +2,32 | 20,2 | 41252 | | CITIC Securities | 24,0 | +3,26 | 23,3 | 115305 | | Daqin Railway | 8,9 | +3,36 | 8,6 | 88648 | | Haitong Securities | 13,4 | +4,20 | 12,9 | 274491 | | ICBC | 4,0 | +5,84 | 3,8 | 735865 | | PetroChina | 11,7 | +0,86 | 11,6 | 58511 | | Ping An Insurance | 39,3 | +2,24 | 38,4 | 32867 | | Корея (KRW) | | POSCO* | 382,0 | - | 382,0 | 291 | | Samsung Electronics* | 570,0 | +2,52 | 556,0 | 417 | | Франция (EUR) | | Air Liquide | 63,7 | +0,85 | 63,2 | 846 | | Alstom | 39,5 | +0,53 | 39,3 | 1367 | | Axa | 9,3 | -2,71 | 9,5 | 11146 | | BNP Paribas | 32,6 | +1,92 | 32,0 | 4025 | | Carrefour | 28,8 | +1,16 | 28,4 | 2883 | | Saint Gobain | 21,6 | -0,71 | 21,8 | 2542 | | Credit Agricole | 9,1 | +1,56 | 9,0 | 4433 | | Electricite de France | 30,5 | -1,82 | 31,1 | 1233 | | France Telecom | 17,8 | -0,42 | 17,8 | 5389 | | Groupe Danone | 37,8 | +0,24 | 37,7 | 1910 | | Lafarge | 35,4 | -0,56 | 35,6 | 850 | | L'Oreal | 52,3 | +0,92 | 51,8 | 802 | | LVMH | 47,9 | -2,02 | 48,9 | 1337 | | Sanofi-Aventis | 42,3 | +0,91 | 41,9 | 3187 | | Schneider Electric | 51,0 | +1,83 | 50,1 | 754 | | Societe Generale | 32,0 | +1,59 | 31,5 | 3112 | | Total | 38,9 | +0,12 | 38,9 | 5207 | | Veolia Environnement | 16,5 | -5,03 | 17,4 | 3278 | | Vinci | 29,1 | -0,78 | 29,3 | 1696 | | Vivendi | 20,3 | -0,39 | 20,4 | 3623 | | Великобритания (GBp) | | Aviva | 245,0 | +3,81 | 236,0 | 19025 | | BAE Systems | 328,0 | -4,37 | 343,0 | 19574 | | Barclays | 137,0 | +13,53 | 123,4 | 133329 | | BG Group | 1060,0 | -1,94 | 1081,0 | 6678 | | BHP Billiton | 1459,0 | +3,62 | 1408,0 | 13424 | | BP | 477,2 | +0,37 | 476,5 | 29836 | | British American Tobacco | 1562,0 | -1,01 | 1578,0 | 4247 | | BT Group | 80,0 | -3,78 | 82,1 | 34863 | | Diageo | 763,0 | +0,99 | 755,5 | 10000 | | ENRC | 480,0 | +16,93 | 410,5 | 5166 | | GlaxoSmithKline | 1048,5 | +2,23 | 1032,0 | 15185 | | HSBC | 374,0 | +6,68 | 374,3 | 179216 | | Imperial Tobacco | 1542,0 | -1,78 | 1570,0 | 3084 | | Lloyds TSB | 69,0 | +11,65 | 61,8 | 102640 | | National Grid | 539,5 | -2,44 | 553,0 | 8109 | | Prudential | 347,0 | -0,72 | 349,5 | 14863 | | Reckitt Benckiser | 2562,0 | -0,43 | 2588,0 | 1604 | | Rio Tinto | 2378,5 | +7,35 | 2219,0 | 9971 | | Royal Bank of Scotland | 26,6 | +7,26 | 24,8 | 140201 | | Standard Chartered | 881,1 | -1,35 | 892,0 | 11940 | | Tesco | 328,1 | -0,51 | 332,8 | 16867 | | Vodafone | 120,5 | -0,95 | 121,2 | 177920 | | Xstrata | 463,8 | +0,71 | 460,5 | 18934 | | Германия (EUR) | | Allianz | 68,0 | +3,74 | 65,6 | 2861 | | BASF | 24,3 | -0,29 | 24,3 | 3883 | | Bayer | 38,1 | -1,22 | 38,6 | 4308 | | BMW | 22,5 | +0,54 | 22,3 | 2170 | | Daimler | 20,4 | -1,31 | 20,6 | 11131 | | Deutsche Bank | 32,3 | +1,88 | 31,7 | 7595 | | Deutsche Post | 8,3 | +2,91 | 8,1 | 4777 | | Deutsche Telekom | 9,6 | -0,36 | 9,6 | 14896 | | Munchener Ruckversicherungs Gesellschaft | 96,3 | +0,55 | 95,8 | 1224 | | RWE | 55,2 | +0,53 | 54,9 | 2086 | | SAP | 27,7 | +0,58 | 27,5 | 3178 | | Siemens | 44,4 | +0,86 | 44,0 | 3737 | | ThyssenKrupp | 13,7 | -4,08 | 14,2 | 3909 | | Volkswagen | 255,0 | +7,61 | 237,0 | 1669 | | Финляндия (EUR) | | Fortum | 15,8 | -1,93 | 16,1 | 2404 | | Nokia | 8,9 | -1,87 | 9,1 | 21510 | | Швейцария (CHF) | | Credit Suisse | 36,0 | -0,39 | 36,2 | 5425 | | Nestle | 38,5 | +0,57 | 38,3 | 7824 | | Novartis | 43,5 | +0,60 | 43,2 | 5704 | | Richemont | 18,2 | -2,57 | 18,7 | 3113 | | Roche Holding | 146,7 | -1,41 | 148,8 | 2582 | | Swiss Reinsurance | 18,7 | -4,29 | 19,6 | 3974 | | Syngenta | 239,1 | +2,18 | 234,0 | 291 | | UBS | 12,3 | -3,77 | 12,7 | 19368 | | Zurich Financial Services | 188,5 | +2,17 | 184,5 | 988 | | Швеция (SEK) | | ABB | 115,5 | +0,65 | 114,8 | 2906 | | Hennes & Mauritz | 316,5 | -3,51 | 328,0 | 10808 | | Nordea Bank | 43,5 | +2,84 | 42,3 | 26097 | | Ericsson | 68,7 | +0,59 | 68,3 | 13044 | | TeliaSonera | 39,3 | +1,55 | 38,7 | 17531 | | Volvo | 43,6 | -0,46 | 43,8 | 1015 | | Италия (EUR) | | Assicurazioni Generali | 13,5 | +1,96 | 13,3 | 6396 | | Enel | 3,8 | -0,27 | 3,8 | 27394 | | ENI | 15,2 | +0,13 | 15,2 | 22817 | | Intesa SanPaolo | 2,2 | +5,77 | 2,1 | 62375 | | Telecom Italia | 1,0 | +0,57 | 1,0 | 113102 | | Tenaris | 7,9 | +2,19 | 7,8 | 4625 | | UniCredit | 1,4 | -2,74 | 1,4 | 195044 | | Испания (EUR) | | Banco Bilbao | 6,6 | -0,30 | 6,6 | 28945 | | Banco Santander | 5,5 | +0,91 | 5,5 | 72468 | | Endesa | 15,4 | -2,16 | 15,7 | 679 | | Iberdrola Renovables | 3,1 | -2,18 | 3,2 | 7507 | | Iberdrola | 5,6 | -2,26 | 5,8 | 32835 | | Inditex | 28,2 | +0,82 | 28,0 | 2637 | | Repsol | 13,2 | -0,45 | 13,3 | 4517 | | Telefonica | 15,3 | +0,46 | 15,2 | 18864 | | Нидерланды (EUR) | | ING Groep | 4,9 | -0,82 | 4,9 | 16211 | | KPN | 10,1 | -0,83 | 10,2 | 4930 | | Philips Electronics | 12,6 | -0,24 | 12,6 | 7074 | | Норвегия (EUR) | | StatoilHydro | 127,0 | +1,44 | 125,2 | 9442 | | Telenor | 38,5 | +2,39 | 37,6 | 13188 | | Бельгия (EUR) | | Dexia | 2,7 | +5,48 | 2,6 | 5278 | | Fortis | 1,5 | -0,41 | 1,5 | 16054 | | KBC Groep | 12,7 | +5,94 | 12,0 | 1154 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 26,2 | +2,34 | 25,6 | 1 | | Novo Nordisk | 276,5 | +2,98 | 268,5 | 2176 | | Индия (INR) | | Bharti Airtel | 620,3 | +4,95 | 591,1 | 1317 | | DLF | 176,1 | -0,31 | 176,7 | 5577 | | NTPC | 181,1 | +2,35 | 177,0 | 1181 | | ONGC | 804,6 | +5,36 | 763,7 | 433 | | Reliance Communications | 168,8 | +0,54 | 167,9 | 2304 | | Reliance Industries | 1566,6 | +2,16 | 1533,4 | 2391 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 51,5 | - | 51,8 | 1034 | | Saudi Basic Industries | 40,7 | +1,00 | 40,2 | 8665 | | Saudi Telecom | 39,8 | +2,84 | 38,7 | 1352 | | ЮАР (ZAR) | | Anglo Platinum | 51665,0 | +2,17 | 51598,0 | 482 | | MTN Group | 11152,0 | +0,45 | 11100,0 | 6957 | | Sasol | 29100,0 | -1,51 | 29350,0 | 1261 | | Канада (CAD) | | Bank of Nova Scotia | 31,6 | -0,13 | 31,7 | 2496 | | Barrick Gold | 40,9 | +1,16 | 40,5 | 2308 | | Canadian Natural Resources | 53,1 | +2,35 | 51,9 | 1571 | | EnCana | 55,0 | +3,50 | 53,1 | 1982 | | Husky Energy | 27,5 | +0,36 | 27,4 | 1336 | | Imperial Oil | 45,7 | +3,07 | 44,3 | 383 | | Manulife Financial | 15,3 | +2,96 | 14,9 | 5464 | | Potash Corp of Saskatchewan | 107,3 | +4,79 | 102,4 | 1310 | | Research In Motion | 55,5 | +5,86 | 52,4 | 1569 | | Royal Bank of Canada | 37,2 | +0,98 | 36,8 | 2232 | | Suncor Energy | 29,8 | +5,00 | 28,4 | 6060 | | Toronto-Dominion Bank | 43,9 | +0,09 | 43,9 | 1704 | | США ($) | | Abbott Labs | 45,79 | -0,52 | 46,03 | 1558 | | Agilent Tech | 16,95 | +6,20 | 15,96 | 636 | | Alcoa | 8,04 | +4,15 | 7,72 | 5202 | | Allstate Corp | 20,13 | +0,65 | 20,00 | 1187 | | Amer Electric Power | 26,85 | -1,00 | 27,12 | 1011 | | Amer Express Co | 14,92 | +5,74 | 14,11 | 3218 | | AIG | 1,16 | -3,33 | 1,20 | 18768 | | Amgen | 50,59 | +1,55 | 49,82 | 3549 | | Analog Devices | 20,10 | +1,36 | 19,83 | 597 | | Time Warner Inc | 8,69 | +1,52 | 8,56 | 3720 | | Apple Comp Inc | 108,60 | +1,98 | 106,49 | 10358 | | Applied Materials | 11,36 | +3,37 | 10,99 | 14140 | | Bank of America | 7,62 | -1,04 | 7,70 | 28383 | | Bank of New York | 28,01 | +1,12 | 27,70 | 2026 | | Baxter Int | 48,33 | -3,38 | 50,02 | 1135 | | BCE Inc | 20,26 | +1,40 | 19,98 | 140 | | Berkshire cl a* | 89,26 | +2,77 | 86,85 | 1 | | Berkshire cl b* | 2,94 | +1,36 | 2,90 | 12 | | Boeing Co | 38,28 | +3,29 | 37,06 | 1341 | | Bristol Myers sq | 21,07 | +0,05 | 21,06 | 1086 | | Cardinal Health | 33,12 | +1,50 | 32,63 | 184 | | Carnival | 23,32 | +2,69 | 22,71 | 1301 | | Caterpillar Inc | 30,89 | +6,85 | 28,91 | 1527 | | ChevronTexaco | 70,02 | +0,46 | 69,70 | 1782 | | Cigna | 18,39 | +3,61 | 17,75 | 259 | | Cisco | 17,00 | +2,60 | 16,57 | 25732 | | Citigroup | 2,86 | -3,05 | 2,95 | 44350 | | Coca-Cola Co | 44,43 | -0,72 | 44,75 | 1818 | | Colgate Palmoliv | 59,29 | +0,10 | 59,23 | 546 | | Costco Wholesale | 48,55 | +3,72 | 46,81 | 2926 | | Dow Chemical Co | 9,27 | +5,34 | 8,80 | 1623 | | Du Pont Co | 23,48 | +2,71 | 22,86 | 800 | | Eastman Kodak | 4,24 | +2,42 | 4,14 | 665 | | Eli Lilly | 33,87 | +1,01 | 33,53 | 628 | | EMC Corp | 11,94 | +3,47 | 11,54 | 3270 | | Emerson Electric | 29,21 | +2,67 | 28,45 | 850 | | Exelon | 45,48 | +1,97 | 44,60 | 325 | | Exxon Mobil | 70,77 | +0,87 | 70,16 | 3476 | | Fannie Mae | 0,75 | -6,25 | 0,80 | 2826 | | Ford Motor Co | 2,93 | +5,78 | 2,77 | 4831 | | Gap Inc | 13,10 | +6,50 | 12,30 | 1149 | | Genentech | 94,98 | +0,24 | 94,75 | 603 | | General Elec Co | 10,92 | +4,10 | 10,49 | 14169 | | General Motors | 3,48 | +16,39 | 2,99 | 2572 | | Goldman Sachs Gr | 111,47 | -1,31 | 112,95 | 2143 | | HJ Heinz Co | 34,37 | -0,69 | 34,61 | 299 | | Halliburton Co | 17,64 | +1,20 | 17,43 | 1557 | | Hewlett-Packard | 32,98 | +6,35 | 31,01 | 4238 | | Home Depot Inc | 24,24 | +4,12 | 23,28 | 2710 | | Honeywell Int | 29,97 | +3,52 | 28,95 | 670 | | Illinois Tool Works | 31,94 | +3,53 | 30,85 | 588 | | Intel Corp | 15,56 | +4,15 | 14,94 | 34130 | | IBM | 98,82 | +0,89 | 97,95 | 1461 | | Intl Paper | 8,34 | +1,83 | 8,19 | 1645 | | Johnson & Johnson | 52,87 | +0,02 | 52,86 | 1361 | | JP Morgan Chase | 28,28 | -0,98 | 28,56 | 7735 | | Kimberly-Clark | 46,81 | +0,34 | 46,65 | 346 | | Kohls | 43,04 | +4,62 | 41,14 | 1119 | | Kroger | 22,03 | +1,43 | 21,72 | 886 | | Lockheed Martin | 70,75 | +3,31 | 68,48 | 513 | | Lowes Cos | 19,32 | +4,66 | 18,46 | 1754 | | Marsh & McLennan | 20,53 | -0,73 | 20,68 | 684 | | McDonalds Corp | 55,59 | +1,05 | 55,01 | 1030 | | Medtronic | 28,76 | +1,20 | 28,42 | 976 | | Merck & Co | 27,44 | -0,22 | 27,50 | 1173 | | Metlife Inc | 25,39 | +3,21 | 24,60 | 2529 | | Micron Tech | 4,18 | +12,67 | 3,71 | 3817 | | Microsoft | 18,30 | +2,35 | 17,88 | 26335 | | Minnesota Mining | 50,83 | +3,69 | 49,02 | 758 | | Motorola Inc | 4,48 | +6,67 | 4,20 | 2381 | | Occidental Petr | 58,60 | -0,27 | 58,76 | 1170 | | Omnicom Group | 24,74 | +0,81 | 24,54 | 396 | | Oracle Corp | 18,36 | +1,49 | 18,09 | 13546 | | Pfizer Inc | 14,44 | +1,26 | 14,26 | 6858 | | Philip Morris | 16,99 | -1,62 | 17,27 | 2253 | | Raytheon Co | 39,59 | +6,34 | 37,23 | 1200 | | Schering-plough | 24,20 | -0,29 | 24,27 | 1573 | | Tenet Healthcare | 1,23 | +7,89 | 1,14 | 401 | | Texas Instrument | 17,16 | +4,44 | 16,43 | 1372 | | Textron Inc | 6,85 | +2,70 | 6,67 | 503 | | Time Warner Inc | 8,69 | +1,52 | 8,56 | 3720 | | Tyco Int | 20,45 | +2,56 | 19,94 | 1204 | | Unisys Corp | 0,45 | - | 0,45 | 329 | | UPS | 49,80 | +3,60 | 48,07 | 998 | | United Tech | 44,97 | +2,93 | 43,69 | 861 | | Unitedhealth Gr | 21,37 | +0,90 | 21,18 | 1129 | | US Bancorp | 15,50 | -3,31 | 16,03 | 2952 | | Verizon Comm | 30,05 | -0,33 | 30,15 | 2739 | | Wal-Mart Stores | 52,74 | +2,05 | 51,68 | 2467 | | Walt Disney Co | 18,97 | +2,37 | 18,53 | 1287 | | Wells Fargo | 16,02 | -2,44 | 16,42 | 9414 | | Xerox Corp | 5,27 | +7,99 | 4,88 | 1436 |
|
