| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,8 | -0,63 | 15,9 | 9760 | | Commonwealth Bank of Australia | 34,7 | +0,09 | 34,7 | 4255 | | National Australia Bank | 20,1 | -3,32 | 20,8 | 5995 | | Telstra Corporation | 3,2 | -0,62 | 3,2 | 51722 | | Westfield Group | 10,0 | -0,50 | 10,1 | 8367 | | Westpac Banking | 19,1 | -0,57 | 19,2 | 9303 | | Woodside Petroleum | 38,1 | -2,83 | 39,2 | 4586 | | Woolworths | 25,0 | -1,07 | 25,3 | 3560 | | Япония (JPY) | | Canon | 2820,0 | -2,76 | 2900,0 | 6759 | | Denso | 1952,0 | -0,20 | 1956,0 | 6455 | | East Japan Railway* | 5,1 | -3,93 | 5,3 | 1858 | | Honda Motor | 2315,0 | +0,65 | 2300,0 | 13680 | | Japan Tobacco* | 261,9 | -0,34 | 262,8 | 20 | | JFE Holdings | 2145,0 | -2,28 | 2195,0 | 3806 | | Komatsu* | 1070,0 | -0,93 | 1080,0 | 10643 | | Matsushita Electric Industrial | 1069,0 | -5,15 | 1127,0 | 15299 | | Millea Holdings | 2395,0 | -5,89 | 2545,0 | 5893 | | Mitsubishi Corp | 1285,0 | -3,09 | 1326,0 | 10744 | | Mitsubishi Estate | 1102,0 | -2,74 | 1133,0 | 9880 | | Mitsubishi UFJ Financial Group | 476,0 | -2,46 | 488,0 | 80808 | | Mitsui | 986,0 | -1,69 | 1003,0 | 14986 | | Mizuho Financial Group* | 0,2 | -4,57 | 0,2 | 336095 | | Nintendo* | 28,6 | +1,03 | 28,3 | 36 | | Nippon Steel | 263,0 | -2,23 | 269,0 | 41531 | | Nippon Telegraph and Telephone* | 3,7 | -3,12 | 3,9 | 2570 | | Nissan Motor | 350,0 | -3,05 | 361,0 | 30744 | | Nomura Holdings | 495,0 | -5,53 | 524,0 | 55332 | | NTT DoCoMo* | 133,7 | -3,81 | 139,0 | 133 | | Sony | 1998,0 | -3,01 | 2060,0 | 9079 | | Sumitomo Mitsui Financial Group* | 3,4 | -3,13 | 3,5 | 11088 | | Takeda Pharmaceutical* | 3400,0 | -2,86 | 3500,0 | 3324 | | Tokyo Electric Power | 2460,0 | -2,77 | 2530,0 | 5268 | | Toyota Motor | 3120,0 | -0,64 | 3140,0 | 12951 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 66,8 | -0,22 | 66,9 | 6261 | | China Communications Construction | 8,5 | +0,59 | 8,5 | 19064 | | China Mobile | 67,5 | +1,12 | 66,8 | 24848 | | China Telecom | 3,2 | +2,56 | 3,1 | 115153 | | CNOOC | 7,7 | -1,66 | 7,8 | 120894 | | Hang Seng Bank | 78,1 | -0,06 | 78,1 | 2697 | | Hutchison Whampoa | 38,0 | -1,81 | 38,7 | 20752 | | Sun Hung Kai Properties | 69,4 | -0,14 | 69,5 | 8188 | | Китай (CHY) | | Aluminum Corporation of China | 10,4 | -1,14 | 10,5 | 42043 | | Bank of China | 3,5 | - | 3,5 | 76210 | | Bank of Communications | 6,4 | +2,39 | 6,3 | 98253 | | Baoshan Iron & Steel | 5,7 | -1,03 | 5,8 | 101379 | | China CITIC Bank | 4,8 | -0,42 | 4,8 | 30221 | | China Coal Energy | 8,7 | -0,69 | 8,7 | 48174 | | China Construction Bank | 4,3 | -0,23 | 4,3 | 151306 | | China COSCO Holdings | 11,8 | -1,26 | 11,9 | 124321 | | China Life Insurance | 23,0 | +4,22 | 22,1 | 60125 | | China Merchants Bank | 15,9 | -0,44 | 16,0 | 143813 | | China Pacific Insurance | 16,8 | +10,03 | 15,3 | 113784 | | China Petroleum and Chemical | 8,9 | -0,78 | 9,0 | 51326 | | China Shenhua Energy | 20,7 | +0,88 | 20,5 | 36329 | | CITIC Securities | 25,5 | +2,25 | 24,9 | 163179 | | Daqin Railway | 8,9 | -0,45 | 9,0 | 101460 | | Haitong Securities | 14,1 | +4,06 | 13,5 | 302149 | | ICBC | 3,9 | +0,25 | 3,9 | 224811 | | PetroChina | 11,4 | -0,70 | 11,5 | 40662 | | Ping An Insurance | 39,1 | +4,27 | 37,5 | 78823 | | Корея (KRW) | | POSCO* | 364,5 | -0,95 | 368,0 | 334 | | Samsung Electronics* | 568,0 | +0,18 | 567,0 | 400 | | Франция (EUR) | | Air Liquide | 61,2 | +1,86 | 60,1 | 952 | | Alstom | 39,0 | +3,49 | 37,7 | 1168 | | Axa | 9,1 | +3,20 | 8,8 | 8287 | | BNP Paribas | 31,1 | +6,79 | 29,1 | 4334 | | Carrefour | 29,4 | +4,26 | 28,2 | 3295 | | Saint Gobain | 21,1 | +8,31 | 19,5 | 3410 | | Credit Agricole | 8,3 | +4,16 | 8,0 | 5487 | | Electricite de France | 29,5 | +3,20 | 28,6 | 1273 | | France Telecom | 17,2 | +1,72 | 16,9 | 12319 | | Groupe Danone | 36,7 | +2,69 | 35,7 | 2041 | | Lafarge | 33,9 | +2,84 | 33,0 | 1228 | | L'Oreal | 51,8 | +3,52 | 50,0 | 1045 | | LVMH | 47,3 | +4,30 | 45,3 | 1269 | | Sanofi-Aventis | 42,4 | +2,93 | 41,2 | 3933 | | Schneider Electric | 50,1 | +3,65 | 48,3 | 986 | | Societe Generale | 29,5 | +2,08 | 28,9 | 3560 | | Total | 37,4 | +2,62 | 36,5 | 6590 | | Veolia Environnement | 15,7 | +1,78 | 15,4 | 2187 | | Vinci | 28,0 | +3,15 | 27,1 | 2013 | | Vivendi | 19,9 | +2,28 | 19,5 | 4094 | | Великобритания (GBp) | | Aviva | 210,1 | +6,79 | 202,5 | 17176 | | BAE Systems | 331,3 | +3,56 | 323,0 | 22329 | | Barclays | 148,0 | -0,74 | 149,1 | 108418 | | BG Group | 1055,0 | +5,18 | 1003,0 | 10568 | | BHP Billiton | 1385,0 | +6,21 | 1304,0 | 13127 | | BP | 469,8 | +2,61 | 459,5 | 50246 | | British American Tobacco | 1612,2 | +3,46 | 1559,0 | 8754 | | BT Group | 78,2 | +7,86 | 72,5 | 46066 | | Diageo | 786,5 | +3,49 | 760,0 | 10036 | | ENRC | 451,3 | +8,41 | 416,3 | 2838 | | GlaxoSmithKline | 1083,0 | +4,62 | 1039,5 | 18643 | | HSBC | 395,0 | +6,61 | 370,5 | 146039 | | Imperial Tobacco | 1567,0 | +2,22 | 1533,0 | 3436 | | Lloyds TSB | 69,2 | +9,10 | 64,8 | 57379 | | National Grid | 535,5 | +3,98 | 515,0 | 7822 | | Prudential | 337,0 | +9,77 | 307,0 | 14304 | | Reckitt Benckiser | 2590,6 | +4,01 | 2518,0 | 2249 | | Rio Tinto | 2350,0 | +0,56 | 2337,0 | 8459 | | Royal Bank of Scotland | 24,5 | +5,15 | 23,3 | 80256 | | Standard Chartered | 851,1 | +8,58 | 798,0 | 13037 | | Tesco | 333,4 | +5,64 | 315,6 | 35855 | | Vodafone | 122,8 | +5,46 | 116,4 | 213653 | | Xstrata | 466,8 | +9,82 | 425,0 | 23926 | | Германия (EUR) | | Allianz | 63,3 | +3,82 | 60,9 | 2939 | | BASF | 22,8 | +2,47 | 22,2 | 4087 | | Bayer | 36,0 | -0,69 | 36,3 | 5211 | | BMW | 21,8 | +1,25 | 21,5 | 3720 | | Daimler | 19,1 | +0,93 | 18,9 | 12040 | | Deutsche Bank | 30,3 | +4,48 | 29,0 | 8576 | | Deutsche Post | 8,1 | +2,27 | 7,9 | 5419 | | Deutsche Telekom | 9,4 | +2,30 | 9,1 | 20482 | | Munchener Ruckversicherungs Gesellschaft | 91,8 | +2,79 | 89,3 | 1038 | | RWE | 52,8 | +1,52 | 52,0 | 1923 | | SAP | 26,7 | +2,65 | 26,0 | 4278 | | Siemens | 43,0 | +3,74 | 41,5 | 4082 | | ThyssenKrupp | 13,2 | +7,51 | 12,3 | 4145 | | Volkswagen | 231,3 | -2,20 | 236,5 | 468 | | Финляндия (EUR) | | Fortum | 14,4 | -1,58 | 14,6 | 4963 | | Nokia | 8,9 | +4,96 | 8,5 | 21297 | | Швейцария (CHF) | | Credit Suisse | 34,7 | +8,52 | 31,9 | 7109 | | Nestle | 38,5 | +2,89 | 37,4 | 9486 | | Novartis | 43,1 | +3,31 | 41,7 | 6996 | | Richemont | 17,8 | +4,59 | 17,0 | 3582 | | Roche Holding | 156,2 | +3,44 | 151,0 | 3442 | | Swiss Reinsurance | 18,6 | +10,89 | 16,8 | 3750 | | Syngenta | 229,4 | +1,33 | 226,4 | 334 | | UBS | 10,7 | +5,52 | 10,1 | 17280 | | Zurich Financial Services | 180,1 | +4,41 | 172,5 | 600 | | Швеция (SEK) | | ABB | 114,8 | +3,85 | 110,5 | 2812 | | Hennes & Mauritz | 309,0 | +2,15 | 302,5 | 3810 | | Nordea Bank | 41,0 | +3,80 | 39,5 | 53237 | | Ericsson | 67,5 | +5,14 | 64,2 | 21916 | | TeliaSonera | 39,6 | +4,76 | 37,8 | 16071 | | Volvo | 43,8 | +2,82 | 42,6 | 625 | | Италия (EUR) | | Assicurazioni Generali | 12,9 | +0,94 | 12,8 | 6762 | | Enel | 3,6 | +2,34 | 3,5 | 22873 | | ENI | 14,6 | +3,32 | 14,2 | 17577 | | Intesa SanPaolo | 2,1 | +5,20 | 2,0 | 67955 | | Telecom Italia | 1,0 | +3,13 | 0,9 | 63318 | | Tenaris | 7,7 | +2,96 | 7,4 | 3097 | | UniCredit | 1,2 | +8,28 | 1,1 | 184520 | | Испания (EUR) | | Banco Bilbao | 6,1 | +4,62 | 5,8 | 28889 | | Banco Santander | 5,2 | +5,06 | 4,9 | 63288 | | Endesa | 14,1 | +0,86 | 14,0 | 1123 | | Iberdrola Renovables | 3,1 | +2,97 | 3,0 | 9525 | | Iberdrola | 5,3 | +2,52 | 5,2 | 32582 | | Inditex | 29,4 | +4,11 | 28,2 | 1688 | | Repsol | 13,0 | +4,16 | 12,5 | 6950 | | Telefonica | 15,0 | +1,62 | 14,8 | 27788 | | Нидерланды (EUR) | | ING Groep | 4,2 | +3,75 | 4,0 | 17655 | | KPN | 10,1 | +1,62 | 9,9 | 6091 | | Philips Electronics | 11,1 | +1,23 | 10,9 | 7425 | | Норвегия (EUR) | | StatoilHydro | 118,9 | +0,93 | 117,8 | 7670 | | Telenor | 38,5 | +0,13 | 38,5 | 7314 | | Бельгия (EUR) | | Dexia | 2,6 | +3,63 | 2,5 | 5202 | | Fortis | 1,4 | +2,90 | 1,3 | 27051 | | KBC Groep | 12,2 | +9,33 | 11,2 | 1403 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 24,3 | +1,67 | 23,9 | 2 | | Novo Nordisk | 268,5 | -4,79 | 282,0 | 3789 | | Индия (INR) | | Bharti Airtel | 625,8 | +2,62 | 609,9 | 500 | | DLF | 167,2 | +1,00 | 165,6 | 4687 | | NTPC | 180,2 | -1,80 | 183,5 | 753 | | ONGC | 779,7 | -0,41 | 782,9 | 351 | | Reliance Communications | 174,6 | +4,02 | 167,9 | 3686 | | Reliance Industries | 1523,2 | +0,49 | 1515,7 | 1657 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 51,8 | +1,97 | 50,8 | 835 | | Saudi Basic Industries | 41,8 | +5,29 | 39,7 | 12789 | | Saudi Telecom | 39,9 | +2,05 | 39,1 | 345 | | ЮАР (ZAR) | | Anglo Platinum | 47600,0 | +2,37 | 47600,0 | 299 | | MTN Group | 10580,0 | +1,74 | 10500,0 | 5575 | | Sasol | 27302,0 | +3,19 | 27500,0 | 1909 | | Канада (CAD) | | Bank of Nova Scotia | 30,9 | +1,05 | 30,6 | 2355 | | Barrick Gold | 41,8 | +2,30 | 40,9 | 1644 | | Canadian Natural Resources | 49,5 | +1,52 | 48,8 | 1063 | | EnCana | 51,6 | +1,20 | 51,0 | 984 | | Husky Energy | 27,3 | +2,98 | 26,5 | 421 | | Imperial Oil | 46,2 | +2,37 | 45,1 | 418 | | Manulife Financial | 14,2 | +3,35 | 13,7 | 3858 | | Potash Corp of Saskatchewan | 102,9 | -0,62 | 103,5 | 713 | | Research In Motion | 55,1 | +0,58 | 54,8 | 511 | | Royal Bank of Canada | 36,9 | +3,02 | 35,8 | 2573 | | Suncor Energy | 28,5 | +0,74 | 28,3 | 2831 | | Toronto-Dominion Bank | 43,9 | +4,40 | 42,0 | 1897 | | США ($) | | Abbott Labs | 48,31 | +0,88 | 47,89 | 589 | | Agilent Tech | 15,58 | +1,23 | 15,39 | 300 | | Alcoa | 7,27 | +8,67 | 6,69 | 5532 | | Allstate Corp | 18,90 | +2,00 | 18,53 | 756 | | Amer Electric Power | 25,59 | +2,03 | 25,08 | 1262 | | Amer Express Co | 13,37 | +4,37 | 12,81 | 1375 | | AIG | 1,01 | +6,32 | 0,95 | 8776 | | Amgen | 49,67 | -1,68 | 50,52 | 2002 | | Analog Devices | 19,46 | +0,72 | 19,32 | 337 | | Time Warner Inc | 19,20 | +5,32 | 18,23 | 1773 | | Apple Comp Inc | 105,29 | +0,77 | 104,49 | 7948 | | Applied Materials | 10,65 | -0,09 | 10,66 | 6471 | | Bank of America | 6,54 | +8,46 | 6,03 | 25047 | | Bank of New York | 27,65 | +6,67 | 25,92 | 1092 | | Baxter Int | 51,38 | +1,52 | 50,61 | 612 | | BCE Inc | 20,03 | +0,50 | 19,93 | 263 | | Berkshire cl a* | 88,40 | +3,27 | 85,60 | 1 | | Berkshire cl b* | 2,90 | +3,10 | 2,81 | 14 | | Boeing Co | 35,41 | -0,31 | 35,52 | 853 | | Bristol Myers sq | 21,72 | +3,33 | 21,02 | 1292 | | Cardinal Health | 31,72 | +0,95 | 31,42 | 404 | | Carnival | 21,48 | +2,68 | 20,92 | 629 | | Caterpillar Inc | 28,10 | +2,07 | 27,53 | 1347 | | ChevronTexaco | 67,67 | +1,30 | 66,80 | 1185 | | Cigna | 17,90 | +4,50 | 17,13 | 297 | | Cisco | 16,51 | +1,23 | 16,31 | 16741 | | Citigroup | 2,51 | +8,66 | 2,31 | 24385 | | Coca-Cola Co | 44,25 | +0,75 | 43,92 | 1012 | | Colgate Palmoliv | 59,04 | +0,43 | 58,79 | 253 | | Costco Wholesale | 45,82 | -0,93 | 46,25 | 2044 | | Dow Chemical Co | 8,39 | +1,08 | 8,30 | 996 | | Du Pont Co | 22,26 | +1,50 | 21,93 | 457 | | Eastman Kodak | 3,87 | -1,78 | 3,94 | 332 | | Eli Lilly | 33,57 | +2,22 | 32,84 | 479 | | EMC Corp | 11,54 | +2,94 | 11,21 | 2122 | | Emerson Electric | 28,15 | +0,79 | 27,93 | 401 | | Exelon | 45,49 | +1,70 | 44,73 | 235 | | Exxon Mobil | 68,82 | +0,28 | 68,63 | 2740 | | Fannie Mae | 0,68 | +1,49 | 0,67 | 2030 | | Ford Motor Co | 2,70 | -2,17 | 2,76 | 2553 | | Gap Inc | 12,80 | -1,31 | 12,97 | 1102 | | General Elec Co | 10,17 | +2,42 | 9,93 | 8425 | | General Motors | 2,38 | -11,85 | 2,70 | 2440 | | Goldman Sachs Gr | 105,90 | +5,42 | 100,46 | 1515 | | HJ Heinz Co | 33,23 | +0,12 | 33,19 | 203 | | Halliburton Co | 15,85 | +0,19 | 15,82 | 1209 | | Hewlett-Packard | 32,22 | +0,31 | 32,12 | 1452 | | Home Depot Inc | 22,87 | -2,18 | 23,38 | 1778 | | Honeywell Int | 27,78 | -0,11 | 27,81 | 467 | | Illinois Tool Works | 30,80 | +1,45 | 30,36 | 405 | | Intel Corp | 15,13 | +2,78 | 14,72 | 24062 | | IBM | 97,64 | +3,30 | 94,52 | 1481 | | Intl Paper | 7,17 | -2,98 | 7,39 | 687 | | Johnson & Johnson | 52,74 | -0,51 | 53,01 | 1614 | | J P Morgan Chase | 26,10 | +5,03 | 24,85 | 4084 | | Kimberly-Clark | 46,11 | -0,60 | 46,39 | 308 | | Kohls | 41,83 | +0,48 | 41,63 | 645 | | Kroger | 21,39 | -0,28 | 21,45 | 534 | | Lockheed Martin | 68,15 | -1,25 | 69,01 | 332 | | Lowes Cos | 17,94 | -2,76 | 18,45 | 1228 | | Marsh & McLennan | 19,83 | -0,15 | 19,86 | 454 | | McDonalds Corp | 54,78 | +1,59 | 53,92 | 806 | | Medtronic | 29,52 | +1,69 | 29,03 | 321 | | Merck & Co | 26,85 | +1,13 | 26,55 | 1060 | | Metlife Inc | 22,51 | +4,70 | 21,50 | 1502 | | Micron Tech | 4,04 | +4,12 | 3,88 | 930 | | Microsoft | 18,48 | +5,72 | 17,48 | 28639 | | Minnesota Mining | 50,05 | +2,88 | 48,65 | 439 | | Motorola Inc | 4,22 | +0,48 | 4,20 | 1860 | | Occidental Petr | 56,89 | +1,23 | 56,20 | 687 | | Omnicom Group | 23,29 | +1,22 | 23,01 | 190 | | Oracle Corp | 18,14 | +2,72 | 17,66 | 12201 | | Pfizer Inc | 13,73 | +0,22 | 13,70 | 3871 | | Philip Morris | 15,96 | -2,56 | 16,38 | 2046 | | Raytheon Co | 39,13 | +0,85 | 38,80 | 497 | | Schering-plough | 23,68 | +0,30 | 23,61 | 1092 | | Tenet Healthcare | 1,14 | +2,70 | 1,11 | 166 | | Texas Instrument | 16,57 | +0,91 | 16,42 | 866 | | Textron Inc | 5,93 | +7,23 | 5,53 | 630 | | Time Warner Inc | 19,20 | +5,32 | 18,23 | 1773 | | Tyco Int | 19,61 | +3,87 | 18,88 | 898 | | Unisys Corp | 0,55 | +10,00 | 0,50 | 143 | | UPS | 48,98 | +0,76 | 48,61 | 516 | | United Tech | 43,21 | +1,43 | 42,60 | 470 | | Unitedhealth Gr | 21,37 | +4,19 | 20,54 | 450 | | US Bancorp | 14,46 | +4,93 | 13,78 | 1207 | | Verizon Comm | 30,38 | +0,53 | 30,22 | 1476 | | Wal-Mart Stores | 52,16 | +0,77 | 51,76 | 1355 | | Walt Disney Co | 18,24 | +2,18 | 17,85 | 882 | | Wells Fargo | 14,18 | +6,06 | 13,37 | 6101 | | Xerox Corp | 4,59 | - | 4,59 | 668 |
|
