| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,6 | +1,96 | 16,3 | 4628 | | Commonwealth Bank of Australia | 35,6 | +2,09 | 34,9 | 2440 | | National Australia Bank | 21,9 | -0,86 | 22,0 | 5711 | | Telstra Corporation | 3,3 | -2,69 | 3,4 | 55993 | | Westfield Group | 10,6 | +5,17 | 10,1 | 6099 | | Westpac Banking | 20,0 | -0,05 | 20,0 | 6151 | | Woodside Petroleum | 38,7 | +1,39 | 38,2 | 1260 | | Woolworths | 25,6 | +0,79 | 25,4 | 2716 | | Япония (JPY) | | Canon | 3090,0 | +5,46 | 2930,0 | 4608 | | Denso | 2280,0 | +4,59 | 2180,0 | 2917 | | East Japan Railway* | 5,4 | +2,10 | 5,3 | 2346 | | Honda Motor | 2785,0 | +1,27 | 2750,0 | 10725 | | Japan Tobacco* | 275,0 | +3,85 | 264,8 | 17 | | JFE Holdings | 2430,0 | +4,29 | 2330,0 | 2059 | | Komatsu* | 1235,0 | +6,01 | 1165,0 | 10437 | | Matsushita Electric Industrial | 1281,0 | +4,49 | 1226,0 | 10985 | | Millea Holdings | 2690,0 | +7,17 | 2510,0 | 4725 | | Mitsubishi Corp | 1505,0 | +4,01 | 1447,0 | 11602 | | Mitsubishi Estate | 1317,0 | +5,28 | 1251,0 | 9145 | | Mitsubishi UFJ Financial Group | 522,0 | +6,97 | 488,0 | 113192 | | Mitsui | 1154,0 | +4,62 | 1103,0 | 9316 | | Mizuho Financial Group* | 0,2 | +10,05 | 0,2 | 342996 | | Nintendo* | 28,0 | -1,96 | 28,6 | 64 | | Nippon Steel | 292,0 | +2,82 | 284,0 | 35787 | | Nippon Telegraph and Telephone* | 3,9 | +1,57 | 3,8 | 2854 | | Nissan Motor | 487,0 | +5,18 | 463,0 | 36089 | | Nomura Holdings | 616,0 | +7,50 | 573,0 | 38148 | | NTT DoCoMo* | 140,5 | +0,43 | 139,9 | 80 | | Sony | 2480,0 | +7,83 | 2300,0 | 10619 | | Sumitomo Mitsui Financial Group* | 3,6 | +5,25 | 3,4 | 16728 | | Takeda Pharmaceutical* | 3510,0 | -0,28 | 3520,0 | 2520 | | Tokyo Electric Power | 2440,0 | -0,81 | 2460,0 | 5589 | | Toyota Motor | 3910,0 | +4,27 | 3750,0 | 16441 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 74,3 | +3,27 | 72,0 | 4981 | | China Communications Construction | 9,0 | +2,40 | 8,8 | 35696 | | China Mobile | 68,5 | +2,09 | 67,1 | 22975 | | China Telecom | 3,4 | +4,94 | 3,2 | 86849 | | CNOOC | 8,2 | +3,56 | 7,9 | 81257 | | Hang Seng Bank | 83,2 | +1,03 | 82,4 | 3137 | | Hutchison Whampoa | 41,4 | +1,10 | 40,9 | 9662 | | Sun Hung Kai Properties | 79,9 | +2,70 | 77,8 | 6741 | | Китай (CHY) | | Aluminum Corporation of China | 10,5 | +1,94 | 10,3 | 25904 | | Bank of China | 3,5 | +0,29 | 3,4 | 71225 | | Bank of Communications | 6,6 | +0,61 | 6,5 | 49629 | | Baoshan Iron&Steel | 5,7 | +0,53 | 5,6 | 71719 | | China CITIC Bank | 4,8 | +0,63 | 4,7 | 22646 | | China Coal Energy | 9,8 | +1,13 | 9,7 | 79995 | | China Construction Bank | 4,4 | +1,61 | 4,4 | 136941 | | China COSCO Holdings | 11,4 | +1,07 | 11,3 | 69501 | | China Life Insurance | 23,6 | +4,20 | 22,6 | 37170 | | China Merchants Bank | 15,9 | +1,21 | 15,7 | 128300 | | China Pacific Insurance | 17,5 | +5,30 | 16,6 | 39946 | | China Petroleum and Chemical | 8,9 | +0,91 | 8,8 | 36747 | | China Shenhua Energy | 21,8 | -0,09 | 21,8 | 39311 | | CITIC Securities | 24,5 | +1,41 | 24,1 | 85636 | | Daqin Railway | 9,9 | +3,43 | 9,6 | 223200 | | Haitong Securities | 13,1 | +2,91 | 12,7 | 175181 | | ICBC | 4,0 | +0,76 | 4,0 | 201211 | | PetroChina | 11,3 | +0,62 | 11,2 | 31717 | | Ping An Insurance | 41,1 | +5,95 | 38,8 | 56717 | | Корея (KRW) | | POSCO* | 375,0 | +1,63 | 369,0 | 716 | | Samsung Electronics* | 580,0 | +4,13 | 557,0 | 618 | | Франция (EUR) | | Air Liquide | 66,8 | +3,24 | 64,7 | 851 | | Alstom | 43,8 | +3,52 | 42,3 | 1320 | | Axa | 10,8 | +7,17 | 10,1 | 12807 | | BNP Paribas | 35,3 | +2,79 | 34,4 | 4853 | | Carrefour | 30,0 | +3,25 | 29,1 | 3891 | | Saint Gobain | 24,5 | +4,35 | 23,4 | 2040 | | Credit Agricole | 9,8 | +3,85 | 9,4 | 6996 | | Electricite de France | 31,4 | -1,71 | 31,9 | 1179 | | France Telecom | 16,9 | -0,59 | 17,0 | 8989 | | Groupe Danone | 37,2 | +0,68 | 36,9 | 1832 | | Lafarge | 34,9 | +3,71 | 33,7 | 4204 | | L'Oreal | 53,7 | +1,19 | 53,0 | 919 | | LVMH | 52,0 | +3,12 | 50,4 | 1294 | | Sanofi-Aventis | 41,8 | -0,55 | 42,0 | 2621 | | Schneider Electric | 53,3 | +3,85 | 51,3 | 1003 | | Societe Generale | 35,2 | +2,88 | 34,2 | 3380 | | Total | 37,1 | +1,76 | 36,4 | 7399 | | Veolia Environnement | 17,6 | +1,21 | 17,4 | 2303 | | Vinci | 31,1 | +3,58 | 30,0 | 2597 | | Vivendi | 20,6 | +0,81 | 20,5 | 3697 | | Великобритания (GBp) | | Aviva | 233,7 | +2,41 | 228,5 | 10082 | | BAE Systems | 337,0 | -2,03 | 344,0 | 17011 | | Barclays | 176,8 | +12,48 | 157,8 | 76093 | | BG Group | 1055,0 | +2,33 | 1031,0 | 8737 | | BHP Billiton | 1408,0 | +3,76 | 1357,0 | 12145 | | BP | 446,0 | +0,62 | 443,3 | 43819 | | British American Tobacco | 1570,0 | -2,18 | 1605,0 | 4736 | | BT Group | 81,0 | +0,87 | 80,3 | 21133 | | Diageo | 772,5 | -1,21 | 782,0 | 7906 | | ENRC | 508,0 | +10,72 | 471,0 | 2442 | | GlaxoSmithKline | 1014,0 | -0,59 | 1020,0 | 14942 | | HSBC | 470,0 | +8,47 | 437,0 | 74157 | | Imperial Tobacco | 1476,6 | -3,59 | 1532,0 | 4592 | | Lloyds TSB | 79,5 | +10,88 | 71,7 | 40257 | | National Grid | 524,0 | -1,87 | 534,0 | 8359 | | Prudential | 339,5 | +0,82 | 336,8 | 12247 | | Reckitt Benckiser | 2540,0 | -1,24 | 2572,0 | 2455 | | Rio Tinto | 2371,5 | +5,26 | 2243,0 | 6198 | | Royal Bank of Scotland | 29,0 | +11,11 | 26,1 | 127976 | | Standard Chartered | 986,0 | +7,12 | 920,5 | 7707 | | Tesco | 331,5 | -0,93 | 334,6 | 19204 | | Vodafone | 122,5 | -2,27 | 125,7 | 151215 | | Xstrata | 572,5 | +9,26 | 524,0 | 17362 | | Германия (EUR) | | Allianz | 70,0 | +2,65 | 68,2 | 2828 | | BASF | 26,9 | +6,54 | 25,2 | 6392 | | Bayer | 37,6 | +1,87 | 36,9 | 3266 | | BMW | 26,0 | +2,50 | 25,4 | 2714 | | Daimler | 24,5 | +0,29 | 24,4 | 8429 | | Deutsche Bank | 37,0 | +10,10 | 33,6 | 8647 | | Deutsche Post | 8,9 | +3,13 | 8,6 | 5784 | | Deutsche Telekom | 9,5 | -0,47 | 9,5 | 20770 | | Munchener Ruckversicherungs Gesellschaft | 99,6 | +1,90 | 97,7 | 1059 | | RWE | 56,3 | +1,39 | 55,5 | 2132 | | SAP | 29,0 | +2,06 | 28,4 | 5982 | | Siemens | 45,8 | +4,90 | 43,7 | 4579 | | ThyssenKrupp | 15,9 | +6,65 | 14,9 | 4583 | | Volkswagen | 238,4 | +0,06 | 238,2 | 323 | | Финляндия (EUR) | | Fortum | 13,1 | -1,13 | 13,3 | 3473 | | Nokia | 10,3 | +4,66 | 9,9 | 25092 | | Швейцария (CHF) | | Credit Suisse | 38,0 | +6,14 | 35,8 | 10333 | | Nestle | 39,5 | -0,70 | 39,8 | 7622 | | Novartis | 42,5 | -0,70 | 42,8 | 8259 | | Richemont | 20,9 | +6,96 | 19,5 | 2806 | | Roche Holding | 151,4 | +0,13 | 151,2 | 1634 | | Swiss Reinsurance | 24,6 | +5,95 | 23,2 | 5796 | | Syngenta | 226,8 | +1,75 | 222,9 | 417 | | UBS | 11,5 | +4,55 | 11,0 | 25249 | | Zurich Financial Services | 190,2 | +5,08 | 181,0 | 762 | | Швеция (SEK) | | ABB | 119,8 | +2,35 | 117,0 | 1756 | | Hennes & Mauritz | 341,0 | +0,59 | 339,0 | 974 | | Nordea Bank | 49,4 | +3,13 | 47,9 | 5173 | | Ericsson | 74,8 | +1,91 | 73,4 | 9450 | | TeliaSonera | 38,1 | +0,26 | 38,0 | 6108 | | Banco Bilbao | 7,8 | +10,20 | 7,1 | 69708 | | Banco Santander | 6,5 | +8,67 | 6,0 | 77562 | | Endesa | 15,3 | -0,33 | 15,4 | 350 | | Iberdrola Renovables | 3,1 | -0,32 | 3,2 | 6521 | | Iberdrola | 5,7 | +1,42 | 5,6 | 21078 | | Inditex | 32,8 | +3,31 | 31,7 | 1646 | | Repsol | 14,5 | +2,99 | 14,1 | 4908 | | Telefonica | 15,2 | +0,40 | 15,1 | 23578 | | Нидерланды (EUR) | | ING Groep | 6,2 | +17,79 | 5,3 | 44314 | | KPN | 9,6 | -3,19 | 10,3 | 12587 | | Philips Electronics | 12,2 | +0,99 | 12,1 | 7169 | | Норвегия (EUR) | | StatoilHydro | 113,8 | -3,89 | 118,4 | 6065 | | Telenor | 37,1 | +0,95 | 36,8 | 3143 | | Бельгия (EUR) | | Dexia | 2,8 | +6,03 | 2,6 | 4957 | | Fortis | 1,4 | +5,95 | 1,3 | 10108 | | KBC Groep | 13,9 | +9,71 | 12,7 | 1375 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 26,2 | -1,13 | 26,5 | 1 | | Novo Nordisk | 246,3 | -2,67 | 253,0 | 2037 | | Индия (INR) | | Bharti Airtel | 668,3 | +0,80 | 663,0 | 438 | | DLF | 222,3 | +4,83 | 212,0 | 6440 | | NTPC | 194,2 | -1,30 | 196,8 | 2060 | | ONGC | 885,0 | -2,42 | 906,9 | 470 | | Reliance Communications | 211,8 | -0,73 | 213,4 | 4108 | | Reliance Industries | 1733,1 | +0,52 | 1724,1 | 1663 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 55,8 | +0,45 | 55,5 | 978 | | Saudi Basic Industries | 45,5 | +1,56 | 44,9 | 10062 | | Saudi Telecom | 44,0 | +1,62 | 43,3 | 915 | | ЮАР (ZAR) | | Anglo Platinum | 50900,0 | +1,82 | 50900,0 | 185 | | MTN Group | 10674,0 | +1,65 | 10673,0 | 3434 | | Sasol | 27151,0 | +3,80 | 27400,0 | 2149 | | Канада (CAD) | | Bank of Nova Scotia | 32,0 | +2,47 | 31,2 | 1512 | | Barrick Gold | 35,4 | -1,59 | 35,9 | 1492 | | Canadian Natural Resources | 53,8 | +1,49 | 53,0 | 916 | | EnCana | 54,8 | +1,48 | 54,0 | 976 | | Husky Energy | 27,7 | +1,72 | 27,3 | 467 | | Imperial Oil | 45,5 | -2,53 | 46,7 | 553 | | Manulife Financial | 18,1 | +10,08 | 16,5 | 6102 | | Potash Corp of Saskatchewan | 104,3 | +1,99 | 102,3 | 698 | | Research In Motion | 77,5 | +0,75 | 77,0 | 764 | | Royal Bank of Canada | 39,1 | +2,95 | 38,0 | 3049 | | Suncor Energy | 31,4 | +2,79 | 30,5 | 2637 | | Toronto-Dominion Bank | 45,8 | +2,86 | 44,5 | 2531 | | США ($) | | Abbott Labs | 43,42 | -0,57 | 43,67 | 1365 | | Agilent Tech | 17,00 | +4,94 | 16,20 | 361 | | Alcoa | 8,68 | +7,69 | 8,06 | 4843 | | Allstate Corp | 21,83 | +1,72 | 21,46 | 808 | | Amer Electric Power | 26,12 | -1,36 | 26,48 | 951 | | Amer Express Co | 17,60 | +11,96 | 15,72 | 2655 | | AIG | 1,13 | +4,63 | 1,08 | 5281 | | Amgen | 47,56 | -0,85 | 47,97 | 3083 | | Analog Devices | 20,75 | +3,08 | 20,13 | 429 | | Time Warner Inc | 22,27 | +1,60 | 21,92 | 2019 | | Apple Comp Inc | 119,29 | +2,55 | 116,32 | 9404 | | Applied Materials | 11,42 | +6,23 | 10,75 | 8577 | | Bank of America | 8,58 | +21,53 | 7,06 | 65316 | | Bank of New York | 28,77 | +3,98 | 27,67 | 1310 | | Baxter Int | 49,54 | +0,69 | 49,20 | 668 | | BCE Inc | 20,85 | +0,05 | 20,84 | 93 | | Berkshire cl a* | 91,50 | +2,86 | 88,96 | 1 | | Berkshire cl b* | 3,01 | +3,23 | 2,92 | 21 | | Boeing Co | 38,15 | +3,47 | 36,87 | 996 | | Bristol Myers sq | 20,13 | -1,37 | 20,41 | 960 | | Cardinal Health | 32,94 | +2,78 | 32,05 | 175 | | Carnival | 25,30 | +5,46 | 23,99 | 658 | | Caterpillar Inc | 31,77 | +7,44 | 29,57 | 1656 | | ChevronTexaco | 68,92 | +0,64 | 68,48 | 1010 | | Cigna | 20,15 | +5,89 | 19,03 | 530 | | Cisco | 17,95 | +4,79 | 17,13 | 26675 | | Citigroup | 2,94 | +8,89 | 2,70 | 32673 | | Coca-Cola Co | 44,95 | -0,09 | 44,99 | 986 | | Colgate Palmoliv | 59,05 | -2,59 | 60,62 | 368 | | Costco Wholesale | 46,54 | -2,44 | 47,70 | 6711 | | Dow Chemical Co | 10,78 | +6,21 | 10,15 | 1501 | | Du Pont Co | 26,12 | +4,82 | 24,92 | 737 | | Eastman Kodak | 4,20 | +7,14 | 3,92 | 526 | | Eli Lilly | 32,63 | +0,90 | 32,34 | 601 | | EMC Corp | 12,96 | +2,78 | 12,61 | 3548 | | Emerson Electric | 31,74 | +5,06 | 30,21 | 820 | | Exelon | 47,60 | -0,56 | 47,87 | 328 | | Exxon Mobil | 69,79 | +1,20 | 68,96 | 2939 | | Fannie Mae | 0,71 | +4,41 | 0,68 | 2394 | | Ford Motor Co | 4,20 | +6,33 | 3,95 | 11186 | | Gap Inc | 14,86 | +3,12 | 14,41 | 1534 | | General Elec Co | 11,54 | +8,46 | 10,64 | 11811 | | General Motors | 2,00 | +3,63 | 1,93 | 2431 | | Goldman Sachs Gr | 118,24 | +3,04 | 114,75 | 1147 | | HJ Heinz Co | 33,98 | +0,86 | 33,69 | 280 | | Halliburton Co | 16,87 | +2,06 | 16,53 | 998 | | Hewlett-Packard | 34,46 | +4,23 | 33,06 | 1591 | | Home Depot Inc | 25,80 | +2,71 | 25,12 | 3003 | | Honeywell Int | 30,71 | +3,68 | 29,62 | 708 | | Illinois Tool Works | 32,17 | +5,13 | 30,60 | 451 | | Intel Corp | 15,97 | +4,58 | 15,27 | 26493 | | IBM | 101,55 | +0,36 | 101,19 | 1276 | | Intl Paper | 7,63 | +6,42 | 7,17 | 579 | | Johnson&Johnson | 51,36 | -0,17 | 51,45 | 1508 | | J P Morgan Chase | 30,64 | +11,70 | 27,43 | 8858 | | Kimberly-Clark | 47,89 | +0,36 | 47,72 | 363 | | Kohls | 45,27 | +0,33 | 45,12 | 907 | | Kroger | 20,12 | -3,36 | 20,82 | 1107 | | Lockheed Martin | 72,86 | +0,22 | 72,70 | 323 | | Lowes Cos | 20,33 | +4,52 | 19,45 | 2131 | | Marsh & McLennan | 19,81 | -0,60 | 19,93 | 760 | | McDonalds Corp | 56,62 | +1,91 | 55,56 | 866 | | Medtronic | 31,07 | +2,81 | 30,22 | 797 | | Merck & Co | 26,43 | -1,23 | 26,76 | 1048 | | Metlife Inc | 25,77 | +4,21 | 24,73 | 1555 | | Micron Tech | 4,43 | +3,50 | 4,28 | 14433 | | Microsoft | 19,40 | +1,09 | 19,19 | 24724 | | Minnesota Mining | 53,41 | +3,95 | 51,38 | 774 | | Motorola Inc | 4,79 | +5,51 | 4,54 | 1516 | | Occidental Petr | 58,56 | +3,15 | 56,77 | 803 | | Omnicom Group | 27,69 | +3,82 | 26,67 | 280 | | Oracle Corp | 19,16 | +3,18 | 18,57 | 10651 | | Pfizer Inc | 13,42 | -0,45 | 13,48 | 5124 | | Philip Morris | 16,17 | -1,34 | 16,39 | 1738 | | Raytheon Co | 42,27 | +1,22 | 41,76 | 506 | | Schering-plough | 23,31 | -1,06 | 23,56 | 1018 | | Tenet Healthcare | 1,11 | +5,71 | 1,05 | 280 | | Texas Instrument | 17,14 | +2,08 | 16,79 | 1312 | | Textron Inc | 13,76 | +51,04 | 9,11 | 4445 | | Time Warner Inc | 22,27 | +1,60 | 21,92 | 2019 | | Tyco Int | 21,13 | +3,78 | 20,36 | 853 | | Unisys Corp | 0,70 | +1,45 | 0,69 | 551 | | UPS | 53,61 | +2,70 | 52,20 | 760 | | United Tech | 47,25 | +5,89 | 44,62 | 1247 | | Unitedhealth Gr | 23,52 | +2,89 | 22,86 | 913 | | US Bancorp | 15,77 | +9,82 | 14,36 | 2808 | | Verizon Comm | 32,08 | +1,26 | 31,68 | 1969 | | Wal-Mart Stores | 50,36 | -4,28 | 52,61 | 4278 | | Walt Disney Co | 19,93 | +2,94 | 19,36 | 1421 | | Wells Fargo | 18,09 | +21,49 | 14,89 | 18429 | | Xerox Corp | 5,40 | +10,20 | 4,90 | 1140 |
|
