| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,3 | +2,90 | 15,9 | 4594 | | Commonwealth Bank of Australia | 35,4 | +2,08 | 34,6 | 3584 | | National Australia Bank | 21,5 | +5,81 | 20,3 | 7136 | | Telstra Corporation | 3,2 | +2,27 | 3,1 | 79043 | | Westfield Group | 10,2 | -0,68 | 10,2 | 9414 | | Westpac Banking | 19,9 | +2,47 | 19,4 | 9499 | | Woodside Petroleum | 39,1 | +1,82 | 38,4 | 1838 | | Woolworths | 25,0 | +0,44 | 24,9 | 4545 | | Япония (JPY) | | Canon | 3010,0 | +3,97 | 2895,0 | 7476 | | Denso | 2280,0 | +10,95 | 2055,0 | 7516 | | East Japan Railway* | 5,2 | +0,98 | 5,1 | 1309 | | Honda Motor | 2735,0 | +10,73 | 2470,0 | 23009 | | Japan Tobacco* | 283,6 | +4,50 | 271,4 | 30 | | JFE Holdings | 2305,0 | +5,73 | 2180,0 | 3431 | | Komatsu* | 1182,0 | +5,82 | 1117,0 | 12682 | | Matsushita Electric Industrial | 1144,0 | +5,73 | 1082,0 | 17713 | | Millea Holdings | 2560,0 | +4,70 | 2445,0 | 8951 | | Mitsubishi Corp | 1410,0 | +3,52 | 1362,0 | 14283 | | Mitsubishi Estate | 1266,0 | +9,42 | 1157,0 | 15983 | | Mitsubishi UFJ Financial Group | 528,0 | +6,67 | 495,0 | 95634 | | Mitsui | 1081,0 | +5,46 | 1025,0 | 16265 | | Mizuho Financial Group* | 0,2 | +8,90 | 0,2 | 316531 | | Nintendo* | 29,8 | +2,69 | 29,0 | 31 | | Nippon Steel | 282,0 | +5,22 | 268,0 | 42184 | | Nippon Telegraph and Telephone* | 3,9 | - | 3,9 | 2712 | | Nissan Motor | 438,0 | +13,77 | 385,0 | 93047 | | Nomura Holdings | 563,0 | +10,18 | 511,0 | 46970 | | NTT DoCoMo* | 141,4 | -2,48 | 145,0 | 119 | | Sony | 2320,0 | +9,18 | 2125,0 | 14238 | | Sumitomo Mitsui Financial Group* | 3,8 | +7,41 | 3,5 | 9734 | | Takeda Pharmaceutical* | 3540,0 | +2,02 | 3470,0 | 3478 | | Tokyo Electric Power | 2490,0 | +1,01 | 2465,0 | 4078 | | Toyota Motor | 3450,0 | +5,50 | 3270,0 | 23907 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 72,0 | +8,35 | 66,5 | 9607 | | China Communications Construction | 9,2 | +8,16 | 8,5 | 51785 | | China Mobile | 68,3 | +4,04 | 65,7 | 44073 | | China Telecom | 3,5 | +6,33 | 3,3 | 200603 | | CNOOC | 8,2 | +4,57 | 7,9 | 120266 | | Hang Seng Bank | 83,4 | +7,20 | 77,8 | 5712 | | Hutchison Whampoa | 39,9 | +5,01 | 38,0 | 25948 | | Sun Hung Kai Properties | 77,7 | +10,06 | 70,6 | 15168 | | Китай (CHY) | | Aluminum Corporation of China | 11,0 | +2,90 | 10,7 | 94802 | | Bank of China | 3,5 | +0,86 | 3,5 | 177972 | | Bank of Communications | 6,6 | +2,00 | 6,5 | 119648 | | Baoshan Iron&Steel | 5,9 | +1,54 | 5,8 | 208580 | | China CITIC Bank | 4,9 | +1,24 | 4,8 | 48436 | | China Coal Energy | 9,2 | +0,11 | 9,2 | 89188 | | China Construction Bank | 4,4 | +1,62 | 4,3 | 335220 | | China COSCO Holdings | 12,3 | +3,37 | 11,9 | 206982 | | China Life Insurance | 23,8 | +2,81 | 23,1 | 41172 | | China Merchants Bank | 16,5 | +1,98 | 16,2 | 203995 | | China Pacific Insurance | 17,2 | +3,87 | 16,5 | 74318 | | China Petroleum and Chemical | 9,1 | +0,89 | 9,0 | 109433 | | China Shenhua Energy | 22,1 | +1,10 | 21,9 | 64860 | | CITIC Securities | 26,0 | +1,37 | 25,6 | 138825 | | Daqin Railway | 9,4 | -0,11 | 9,4 | 190163 | | Haitong Securities | 14,1 | -0,70 | 14,2 | 250813 | | ICBC | 4,0 | +0,50 | 4,0 | 406593 | | PetroChina | 11,6 | +0,17 | 11,6 | 53187 | | Ping An Insurance | 40,0 | +3,20 | 38,8 | 69388 | | Корея (KRW) | | POSCO* | 382,0 | +2,14 | 374,0 | 410 | | Samsung Electronics* | 591,0 | +3,68 | 570,0 | 574 | | Франция (EUR) | | Air Liquide | 64,4 | +3,90 | 62,0 | 854 | | Alstom | 42,2 | +6,91 | 39,4 | 2195 | | Axa | 10,9 | +13,74 | 9,5 | 24028 | | BNP Paribas | 36,9 | +12,29 | 32,9 | 8057 | | Carrefour | 30,8 | +0,65 | 30,6 | 5164 | | Saint Gobain | 24,8 | +14,35 | 21,7 | 6185 | | Credit Agricole | 9,3 | +8,82 | 8,5 | 5830 | | Electricite de France | 30,4 | +2,72 | 29,6 | 2032 | | France Telecom | 17,4 | - | 17,4 | 11366 | | Groupe Danone | 38,4 | +3,98 | 36,9 | 2348 | | Lafarge | 32,3 | +16,32 | 31,9 | 6991 | | L'Oreal | 54,0 | +3,42 | 52,2 | 903 | | LVMH | 51,3 | +6,24 | 48,3 | 1783 | | Sanofi-Aventis | 43,0 | +2,60 | 41,9 | 3383 | | Schneider Electric | 53,7 | +5,54 | 50,9 | 1861 | | Societe Generale | 32,1 | +7,58 | 29,8 | 4084 | | Total | 38,7 | +4,79 | 36,9 | 7880 | | Veolia Environnement | 16,5 | +4,69 | 15,8 | 2510 | | Vinci | 30,9 | +6,89 | 28,9 | 3901 | | Vivendi | 20,9 | +2,68 | 20,3 | 5546 | | Великобритания (GBp) | | Aviva | 241,3 | +6,16 | 227,3 | 17939 | | BAE Systems | 343,0 | +1,11 | 339,3 | 15800 | | Barclays | 169,4 | +7,90 | 157,0 | 75192 | | BG Group | 1130,0 | +4,24 | 1084,0 | 7572 | | BHP Billiton | 1529,0 | +11,52 | 1371,0 | 19334 | | BP | 473,5 | +2,71 | 461,0 | 54270 | | British American Tobacco | 1632,0 | +1,56 | 1607,0 | 4941 | | BT Group | 82,9 | +3,88 | 79,8 | 27139 | | Diageo | 801,0 | +1,39 | 790,0 | 10037 | | ENRC | 512,0 | +14,16 | 448,5 | 2778 | | GlaxoSmithKline | 1076,5 | +0,37 | 1072,5 | 10369 | | HSBC | 459,8 | +11,93 | 410,8 | 137002 | | Imperial Tobacco | 1584,0 | +1,08 | 1567,0 | 5082 | | Lloyds TSB | 75,7 | +7,32 | 71,0 | 53736 | | National Grid | 543,0 | -0,46 | 545,5 | 9734 | | Prudential | 370,8 | +8,33 | 342,3 | 14746 | | Reckitt Benckiser | 2627,0 | +0,65 | 2610,0 | 2655 | | Rio Tinto | 2547,0 | +8,48 | 2348,0 | 6144 | | Royal Bank of Scotland | 28,5 | +13,55 | 25,1 | 161109 | | Standard Chartered | 1020,0 | +15,65 | 882,0 | 18129 | | Tesco | 349,9 | +4,98 | 333,3 | 32299 | | Vodafone | 128,4 | +0,12 | 128,2 | 182561 | | Xstrata | 574,5 | +12,54 | 510,5 | 28284 | | Германия (EUR) | | Allianz | 71,4 | +10,50 | 64,6 | 3881 | | BASF | 25,0 | +8,28 | 23,1 | 5263 | | Bayer | 36,9 | +2,99 | 35,8 | 4536 | | BMW | 26,1 | +14,71 | 22,7 | 10219 | | Daimler | 22,5 | +16,60 | 19,3 | 22721 | | Deutsche Bank | 35,5 | +14,27 | 31,1 | 13650 | | Deutsche Post | 8,7 | +5,62 | 8,2 | 6968 | | Deutsche Telekom | 9,7 | +1,57 | 9,6 | 18971 | | Munchener Ruckversicherungs Gesellschaft | 99,0 | +5,62 | 93,7 | 1276 | | RWE | 54,6 | +2,44 | 53,3 | 2564 | | SAP | 27,8 | +2,96 | 27,0 | 5073 | | Siemens | 45,2 | +5,21 | 43,0 | 4948 | | ThyssenKrupp | 15,1 | +15,52 | 13,1 | 8819 | | Volkswagen | 240,5 | +2,91 | 233,7 | 334 | | Финляндия (EUR) | | Fortum | 13,3 | -2,43 | 13,6 | 10489 | | Nokia | 10,0 | +11,16 | 9,0 | 39935 | | Швейцария (CHF) | | Credit Suisse | 39,4 | +7,30 | 36,7 | 11167 | | Nestle | 39,5 | +0,92 | 39,1 | 11327 | | Novartis | 44,2 | +1,61 | 43,5 | 8609 | | Richemont | 20,0 | +7,99 | 18,5 | 4008 | | Roche Holding | 160,3 | +2,89 | 155,8 | 3528 | | Swiss Reinsurance | 21,4 | +10,63 | 19,4 | 5613 | | Syngenta | 238,2 | +1,15 | 235,5 | 867 | | UBS | 11,8 | +5,91 | 11,2 | 25063 | | Zurich Financial Services | 198,1 | +8,31 | 182,9 | 1271 | | Швеция (SEK) | | ABB | 120,0 | +3,45 | 116,0 | 8454 | | Hennes & Mauritz | 333,5 | +5,04 | 317,5 | 5770 | | Nordea Bank | 51,3 | +10,56 | 46,4 | 29543 | | Ericsson | 72,2 | +2,41 | 70,5 | 27969 | | TeliaSonera | 39,5 | -4,13 | 41,2 | 28495 | | Volvo | 48,2 | +5,24 | 45,8 | 656 | | Италия (EUR) | | Assicurazioni Generali | 13,2 | +3,69 | 12,8 | 8688 | | Enel | 3,7 | +4,06 | 3,6 | 36904 | | ENI | 15,3 | +5,02 | 14,6 | 25350 | | Intesa SanPaolo | 2,1 | +3,78 | 2,1 | 102905 | | Telecom Italia | 1,1 | +2,74 | 1,0 | 121504 | | Tenaris | 8,2 | +6,49 | 7,7 | 5428 | | UniCredit | 1,4 | +7,50 | 1,3 | 266735 | | Испания (EUR) | | Banco Bilbao | 6,9 | +9,65 | 6,3 | 53487 | | Banco Santander | 5,9 | +8,91 | 5,4 | 133594 | | Endesa | 14,7 | +4,85 | 14,0 | 734 | | Iberdrola Renovables | 3,2 | +1,26 | 3,2 | 11071 | | Iberdrola | 5,5 | +2,99 | 5,4 | 33679 | | Inditex | 32,7 | +6,48 | 30,7 | 3637 | | Repsol | 14,0 | +5,82 | 13,2 | 6793 | | Telefonica | 15,4 | +1,85 | 15,1 | 36203 | | Нидерланды (EUR) | | ING Groep | 5,2 | +15,23 | 4,5 | 24042 | | KPN | 10,3 | -0,34 | 10,3 | 6552 | | Philips Electronics | 12,4 | +8,03 | 11,5 | 11238 | | Норвегия (EUR) | | StatoilHydro | 126,5 | +5,95 | 119,4 | 8776 | | Telenor | 40,5 | +3,72 | 39,0 | 9813 | | Бельгия (EUR) | | Dexia | 2,7 | +8,19 | 2,5 | 6977 | | Fortis | 1,5 | +4,00 | 1,4 | 20226 | | KBC Groep | 12,8 | +6,96 | 11,9 | 1555 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 26,6 | +4,31 | 25,5 | 1 | | Novo Nordisk | 281,0 | -0,35 | 282,0 | 4413 | | Индия (INR) | | Bharti Airtel | 638,5 | +3,80 | 615,1 | 569 | | DLF | 203,4 | +15,08 | 176,7 | 7836 | | NTPC | 183,7 | +3,00 | 178,4 | 1617 | | ONGC | 870,4 | +8,28 | 803,9 | 488 | | Reliance Communications | 196,2 | +9,00 | 180,0 | 6037 | | Reliance Industries | 1662,5 | +5,26 | 1579,5 | 1721 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 52,0 | +0,48 | 51,8 | 527 | | Saudi Basic Industries | 42,1 | +0,72 | 41,8 | 15518 | | Saudi Telecom | 40,1 | +0,75 | 39,9 | 562 | | ЮАР (ZAR) | | Anglo Platinum | 50608,0 | +2,01 | 50803,0 | 349 | | MTN Group | 11250,0 | +2,20 | 11160,0 | 8272 | | Sasol | 28674,0 | +4,49 | 28700,0 | 2448 | | Канада (CAD) | | Bank of Nova Scotia | 32,9 | +2,27 | 32,1 | 3865 | | Barrick Gold | 40,1 | -6,40 | 42,8 | 2717 | | Canadian Natural Resources | 53,3 | +5,06 | 50,8 | 1173 | | EnCana | 55,5 | +3,60 | 53,6 | 1576 | | Husky Energy | 28,6 | +4,95 | 27,3 | 3461 | | Imperial Oil | 48,4 | +3,60 | 46,7 | 330 | | Manulife Financial | 16,6 | +10,21 | 15,1 | 9807 | | Potash Corp of Saskatchewan | 105,8 | +0,74 | 105,0 | 697 | | Research In Motion | 59,6 | +3,34 | 57,7 | 1033 | | Royal Bank of Canada | 38,2 | +1,51 | 37,7 | 2529 | | Suncor Energy | 30,0 | +4,97 | 28,6 | 4118 | | Toronto-Dominion Bank | 45,7 | +2,47 | 44,6 | 1939 | | США ($) | | Abbott Labs | 45,91 | -1,69 | 46,70 | 1211 | | Agilent Tech | 16,58 | +3,62 | 16,00 | 341 | | Alcoa | 8,36 | +10,00 | 7,60 | 3845 | | Allstate Corp | 21,07 | +5,03 | 20,06 | 820 | | Amer Electric Power | 26,18 | +3,03 | 25,41 | 11024 | | Amer Express Co | 14,88 | +3,05 | 14,44 | 1862 | | AIG | 1,16 | +8,41 | 1,07 | 14300 | | Amgen | 47,54 | -1,63 | 48,33 | 3936 | | Analog Devices | 19,85 | +4,47 | 19,00 | 362 | | Time Warner Inc | 21,65 | +4,59 | 20,70 | 1576 | | Apple Comp Inc | 113,19 | +4,14 | 108,69 | 11075 | | Applied Materials | 11,49 | +6,78 | 10,76 | 6001 | | Bank of America | 7,49 | +6,24 | 7,05 | 24798 | | Bank of New York | 28,70 | +1,09 | 28,39 | 1389 | | Baxter Int | 51,12 | +0,89 | 50,67 | 400 | | BCE Inc | 21,60 | +4,35 | 20,70 | 264 | | Berkshire cl a* | 91,50 | +4,45 | 87,60 | 1 | | Berkshire cl b* | 2,96 | +4,82 | 2,82 | 14 | | Boeing Co | 37,69 | +6,35 | 35,44 | 928 | | Bristol Myers sq | 21,66 | -1,41 | 21,97 | 1211 | | Cardinal Health | 32,62 | +4,69 | 31,16 | 322 | | Carnival | 24,71 | +7,25 | 23,04 | 983 | | Caterpillar Inc | 31,20 | +7,62 | 28,99 | 1745 | | ChevronTexaco | 70,49 | +3,21 | 68,30 | 1313 | | Cigna | 19,14 | +6,99 | 17,89 | 331 | | Cisco | 18,42 | +5,50 | 17,46 | 41430 | | Citigroup | 2,81 | +4,85 | 2,68 | 44441 | | Coca-Cola Co | 45,58 | +1,60 | 44,86 | 1258 | | Colgate Palmoliv | 61,25 | +4,17 | 58,80 | 432 | | Costco Wholesale | 48,29 | +4,19 | 46,35 | 1749 | | Dow Chemical Co | 9,62 | +9,19 | 8,81 | 3197 | | Du Pont Co | 24,98 | +6,57 | 23,44 | 1094 | | Eastman Kodak | 4,47 | +6,94 | 4,18 | 532 | | Eli Lilly | 34,20 | +1,24 | 33,78 | 444 | | EMC Corp | 12,36 | +5,91 | 11,67 | 2577 | | Emerson Electric | 31,92 | +8,09 | 29,53 | 878 | | Exelon | 46,51 | +2,72 | 45,28 | 417 | | Exxon Mobil | 70,41 | +1,70 | 69,23 | 2419 | | Fannie Mae | 0,72 | +5,88 | 0,68 | 2536 | | Ford Motor Co | 2,93 | +6,93 | 2,74 | 5011 | | Gap Inc | 14,53 | +5,83 | 13,73 | 1446 | | General Elec Co | 10,92 | +7,37 | 10,17 | 10167 | | General Motors | 2,14 | +10,88 | 1,93 | 2180 | | Goldman Sachs Gr | 114,17 | +3,52 | 110,29 | 1729 | | HJ Heinz Co | 34,77 | +3,08 | 33,73 | 206 | | Halliburton Co | 16,30 | +4,82 | 15,55 | 1473 | | Hewlett-Packard | 34,53 | +5,02 | 32,88 | 1842 | | Home Depot Inc | 25,00 | +4,91 | 23,83 | 2326 | | Honeywell Int | 30,58 | +8,02 | 28,31 | 608 | | Illinois Tool Works | 33,27 | +6,94 | 31,11 | 448 | | Intel Corp | 15,90 | +5,79 | 15,03 | 30056 | | IBM | 100,94 | +3,41 | 97,61 | 1782 | | Intl Paper | 8,00 | +6,81 | 7,49 | 1025 | | Johnson & Johnson | 53,35 | +0,58 | 53,04 | 1313 | | JP Morgan Chase | 28,52 | +1,53 | 28,14 | 6642 | | Kimberly-Clark | 49,02 | +3,59 | 47,32 | 545 | | Kohls | 45,45 | +4,27 | 43,59 | 741 | | Kroger | 21,82 | +2,25 | 21,34 | 529 | | Lockheed Martin | 69,74 | +3,18 | 67,59 | 256 | | Lowes Cos | 19,70 | +6,60 | 18,48 | 1132 | | Marsh & McLennan | 20,39 | +0,49 | 20,29 | 416 | | McDonalds Corp | 56,96 | +3,11 | 55,24 | 853 | | Medtronic | 30,02 | +1,49 | 29,58 | 404 | | Merck & Co | 26,94 | -0,19 | 26,99 | 1181 | | Metlife Inc | 25,07 | +7,00 | 23,43 | 1318 | | Micron Tech | 4,39 | +5,02 | 4,18 | 1277 | | Microsoft | 19,68 | +1,92 | 19,31 | 39301 | | Minnesota Mining | 52,48 | +3,61 | 50,65 | 585 | | Motorola Inc | 4,57 | +5,54 | 4,33 | 1114 | | Occidental Petr | 61,14 | +6,65 | 57,33 | 1088 | | Omnicom Group | 25,68 | +7,76 | 23,83 | 282 | | Oracle Corp | 19,15 | +3,07 | 18,58 | 17892 | | Pfizer Inc | 13,92 | -0,50 | 13,99 | 4255 | | Philip Morris | 16,13 | -1,04 | 16,30 | 1476 | | Raytheon Co | 40,53 | +2,79 | 39,43 | 378 | | Schering-plough | 23,69 | -0,04 | 23,70 | 991 | | Tenet Healthcare | 1,21 | +0,83 | 1,20 | 214 | | Texas Instrument | 16,60 | +2,15 | 16,25 | 1757 | | Textron Inc | 7,13 | +10,54 | 6,45 | 548 | | Time Warner Inc | 21,65 | +4,59 | 20,70 | 1576 | | Tyco Int | 20,73 | +5,44 | 19,66 | 611 | | Unisys Corp | 0,62 | +16,98 | 0,53 | 286 | | UPS | 53,22 | +6,29 | 50,07 | 888 | | United Tech | 46,07 | +4,99 | 43,88 | 696 | | Unitedhealth Gr | 21,35 | +3,24 | 20,68 | 721 | | US Bancorp | 15,51 | +4,02 | 14,91 | 1717 | | Verizon Comm | 32,36 | +3,65 | 31,22 | 2460 | | Wal-Mart Stores | 54,45 | +3,09 | 52,82 | 1555 | | Walt Disney Co | 19,82 | +5,48 | 18,79 | 1191 | | Wells Fargo | 15,58 | +7,60 | 14,48 | 7360 | | Xerox Corp | 5,11 | +7,58 | 4,75 | 620 |
|
