| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,8 | -1,06 | 17,0 | 7968 | | Commonwealth Bank of Australia | 36,8 | +1,38 | 36,3 | 2751 | | National Australia Bank | 21,9 | +0,73 | 21,8 | 4191 | | Telstra Corporation | 3,3 | +1,55 | 3,2 | 34319 | | Westfield Group | 11,0 | +4,07 | 10,6 | 8857 | | Westpac Banking | 20,4 | -1,59 | 20,7 | 5076 | | Woodside Petroleum | 38,8 | -0,21 | 38,9 | 1595 | | Woolworths | 25,6 | +0,35 | 25,5 | 2151 | | Япония (JPY) | | Canon | 2985,0 | -1,49 | 3030,0 | 5861 | | Denso | 2190,0 | -2,67 | 2250,0 | 3161 | | East Japan Railway* | 5,3 | +0,19 | 5,3 | 2105 | | Honda Motor | 2700,0 | -0,92 | 2725,0 | 9489 | | Japan Tobacco* | 267,5 | +1,33 | 264,0 | 18 | | JFE Holdings | 2700,0 | +3,05 | 2620,0 | 6606 | | Komatsu* | 1238,0 | +1,06 | 1225,0 | 15544 | | Matsushita Electric Industrial | 1311,0 | +0,23 | 1308,0 | 8670 | | Millea Holdings | 2775,0 | +1,28 | 2740,0 | 4029 | | Mitsubishi Corp | 1629,0 | +1,43 | 1606,0 | 16819 | | Mitsubishi Estate | 1254,0 | -1,49 | 1273,0 | 6217 | | Mitsubishi UFJ Financial Group | 505,0 | -3,07 | 521,0 | 91689 | | Mitsui | 1182,0 | +0,25 | 1179,0 | 14341 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 113294 | | Nintendo* | 28,0 | +1,41 | 27,6 | 39 | | Nippon Steel | 313,0 | +1,29 | 309,0 | 104489 | | Nippon Telegraph and Telephone* | 3,8 | -1,31 | 3,8 | 2658 | | Nissan Motor | 458,0 | -1,51 | 465,0 | 43469 | | Nomura Holdings | 582,0 | -2,51 | 597,0 | 40976 | | NTT DoCoMo* | 136,6 | -0,22 | 136,9 | 62 | | Sony | 2445,0 | - | 2445,0 | 7850 | | Sumitomo Mitsui Financial Group* | 2,9 | -1,84 | 3,0 | 11465 | | Takeda Pharmaceutical* | 3610,0 | +0,28 | 3600,0 | 2188 | | Tokyo Electric Power | 2360,0 | -2,07 | 2410,0 | 6090 | | Toyota Motor | 3710,0 | -2,37 | 3800,0 | 16001 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 76,0 | -0,39 | 76,3 | 6642 | | China Communications Construction | 9,4 | -2,09 | 9,6 | 52025 | | China Mobile | 74,2 | +1,37 | 73,2 | 68578 | | China Telecom | 3,5 | -4,96 | 3,6 | 139554 | | CNOOC | 8,8 | -3,20 | 9,1 | 106829 | | Hang Seng Bank | 88,3 | -0,17 | 88,4 | 2238 | | Hutchison Whampoa | 44,0 | +0,57 | 43,7 | 13017 | | Sun Hung Kai Properties | 83,8 | +1,09 | 82,9 | 6807 | | Китай (CHY) | | Aluminum Corporation of China | 11,4 | +0,53 | 11,3 | 70768 | | Bank of China | 3,6 | +0,56 | 3,5 | 133124 | | Bank of Communications | 6,9 | -0,29 | 6,9 | 70827 | | Baoshan Iron&Steel | 6,1 | +1,83 | 6,0 | 244042 | | China CITIC Bank | 5,0 | +2,46 | 4,9 | 62487 | | China Coal Energy | 10,8 | -3,65 | 11,2 | 94223 | | China Construction Bank | 4,5 | -0,22 | 4,5 | 175158 | | China COSCO Holdings | 13,5 | +2,51 | 13,1 | 172778 | | China Life Insurance | 24,6 | -1,08 | 24,9 | 21512 | | China Merchants Bank | 16,3 | +0,93 | 16,1 | 205495 | | China Pacific Insurance | 18,6 | -1,90 | 19,0 | 24774 | | China Petroleum and Chemical | 9,7 | -1,13 | 9,8 | 73102 | | China Shenhua Energy | 24,6 | -3,11 | 25,4 | 66213 | | CITIC Securities | 26,4 | -1,64 | 26,9 | 102433 | | Daqin Railway | 9,8 | -0,71 | 9,8 | 111000 | | Haitong Securities | 0,0 | - | 13,9 | 0 | | ICBC | 4,1 | -0,24 | 4,1 | 279550 | | PetroChina | 11,8 | -0,67 | 11,9 | 55088 | | Ping An Insurance | 42,2 | -0,71 | 42,5 | 20448 | | Корея (KRW) | | POSCO* | 405,5 | +4,11 | 389,5 | 779 | | Samsung Electronics* | 581,0 | -0,68 | 585,0 | 585 | | Франция (EUR) | | Air Liquide | 66,8 | +0,95 | 66,2 | 702 | | Alstom | 46,3 | +4,32 | 44,3 | 1956 | | Axa | 11,5 | +3,88 | 11,1 | 8223 | | BNP Paribas | 38,7 | +2,06 | 37,9 | 4340 | | Carrefour | 29,8 | +1,60 | 29,3 | 2359 | | Saint Gobain | 26,4 | +5,32 | 25,1 | 2678 | | Credit Agricole | 10,7 | +2,93 | 10,4 | 5781 | | Electricite de France | 31,9 | +1,90 | 31,4 | 921 | | France Telecom | 16,8 | +1,45 | 16,6 | 8105 | | Groupe Danone | 37,5 | +1,01 | 37,1 | 3655 | | Lafarge | 37,9 | +5,08 | 36,1 | 1653 | | L'Oreal | 54,8 | +1,99 | 53,7 | 1045 | | LVMH | 53,1 | +1,33 | 52,4 | 1071 | | Sanofi-Aventis | 41,9 | +1,01 | 41,5 | 3184 | | Schneider Electric | 53,4 | +2,51 | 52,1 | 897 | | Societe Generale | 37,8 | +2,98 | 36,8 | 3104 | | Total | 35,8 | -0,46 | 36,0 | 7815 | | Veolia Environnement | 19,0 | +10,31 | 17,2 | 5661 | | Vinci | 31,7 | +1,51 | 31,2 | 2286 | | Vivendi | 19,5 | -0,66 | 19,6 | 5607 | | Великобритания (GBp) | | Aviva | 255,0 | +5,81 | 241,0 | 18038 | | BAE Systems | 337,5 | +1,49 | 334,8 | 14291 | | Barclays | 210,3 | +7,72 | 196,8 | 107203 | | BG Group | 1063,0 | +1,92 | 1043,0 | 5337 | | BHP Billiton | 1402,0 | +0,72 | 1388,0 | 9004 | | BP | 442,5 | +3,03 | 429,5 | 57556 | | British American Tobacco | 1585,0 | +1,21 | 1566,0 | 3966 | | BT Group | 83,7 | +1,82 | 82,2 | 26529 | | Diageo | 799,5 | +1,20 | 790,0 | 9775 | | ENRC | 557,5 | +4,60 | 533,0 | 2990 | | GlaxoSmithKline | 1030,3 | +1,07 | 1024,0 | 19921 | | HSBC | 488,0 | +2,41 | 476,5 | 59820 | | Imperial Tobacco | 1500,0 | +1,21 | 1482,0 | 2789 | | Lloyds TSB | 90,8 | +6,66 | 84,1 | 69417 | | National Grid | 532,5 | +1,91 | 522,5 | 7772 | | Prudential | 388,5 | +8,61 | 362,8 | 16489 | | Reckitt Benckiser | 2634,0 | +0,84 | 2612,0 | 2243 | | Rio Tinto | 2488,8 | +4,34 | 2371,0 | 6024 | | Royal Bank of Scotland | 28,6 | +3,25 | 27,7 | 140679 | | Standard Chartered | 1001,0 | +0,25 | 998,5 | 7918 | | Tesco | 334,0 | +0,24 | 329,2 | 19161 | | Vodafone | 124,2 | +3,57 | 120,5 | 164290 | | Xstrata | 588,5 | +2,62 | 573,5 | 16789 | | Германия (EUR) | | Allianz | 72,5 | +1,23 | 71,6 | 2212 | | BASF | 27,1 | -0,59 | 27,2 | 5150 | | Bayer | 38,3 | +1,08 | 37,8 | 3137 | | BMW | 26,0 | +1,26 | 25,7 | 2385 | | Daimler | 25,4 | +1,72 | 24,9 | 6672 | | Deutsche Bank | 39,3 | +6,05 | 37,0 | 8408 | | Deutsche Post | 9,5 | +2,58 | 9,3 | 6040 | | Deutsche Telekom | 9,6 | +0,95 | 9,5 | 13172 | | Munchener Ruckversicherungs Gesellschaft | 101,5 | +0,18 | 101,3 | 766 | | RWE | 57,3 | +1,29 | 56,6 | 1808 | | SAP | 29,3 | -0,22 | 29,4 | 4688 | | Siemens | 47,6 | +2,52 | 46,4 | 4250 | | ThyssenKrupp | 17,4 | +5,52 | 16,5 | 4560 | | Volkswagen | 237,2 | -1,91 | 241,8 | 373 | | Финляндия (EUR) | | Fortum | 13,9 | +3,42 | 13,5 | 2486 | | Nokia | 11,1 | +9,38 | 10,1 | 84276 | | Швейцария (CHF) | | Credit Suisse | 40,1 | +7,85 | 37,2 | 7698 | | Nestle | 38,9 | +0,21 | 38,8 | 10074 | | Novartis | 42,6 | +0,66 | 42,3 | 7032 | | Richemont | 21,1 | -0,09 | 21,1 | 2107 | | Roche Holding | 152,4 | +1,80 | 149,7 | 3667 | | Swiss Reinsurance | 25,8 | +7,04 | 24,1 | 3967 | | Syngenta | 238,5 | +1,19 | 235,7 | 673 | | UBS | 13,0 | +5,42 | 12,4 | 27689 | | Zurich Financial Services | 198,7 | +3,38 | 192,2 | 846 | | Швеция (SEK) | | ABB | 124,3 | +0,40 | 123,8 | 2505 | | Hennes & Mauritz | 342,0 | +1,18 | 338,0 | 3344 | | Nordea Bank | 54,9 | +6,19 | 51,7 | 16335 | | Ericsson | 76,0 | +1,60 | 74,8 | 27138 | | TeliaSonera | 37,9 | +3,55 | 36,6 | 13675 | | Volvo | 52,0 | -0,95 | 52,5 | 443 | | Италия (EUR) | | Assicurazioni Generali | 14,7 | +2,66 | 14,3 | 7992 | | Enel | 3,9 | +0,39 | 3,8 | 28088 | | ENI | 14,8 | +1,51 | 14,5 | 25068 | | Intesa SanPaolo | 2,3 | +1,09 | 2,3 | 75181 | | Telecom Italia | 1,0 | -0,38 | 1,0 | 289099 | | Tenaris | 9,1 | +3,60 | 8,8 | 7605 | | UniCredit | 1,8 | +3,28 | 1,8 | 222101 | | Испания (EUR) | | Banco Bilbao | 8,1 | +1,51 | 7,9 | 37715 | | Banco Santander | 6,7 | +3,40 | 6,5 | 98234 | | Endesa | 15,0 | -0,47 | 15,0 | 679 | | Iberdrola Renovables | 3,0 | - | 3,0 | 19074 | | Iberdrola | 5,7 | +1,78 | 5,6 | 26909 | | Inditex | 33,0 | -1,17 | 33,4 | 2307 | | Repsol | 14,4 | +2,06 | 14,1 | 5594 | | Telefonica | 15,3 | +1,33 | 15,1 | 25232 | | Нидерланды (EUR) | | ING Groep | 6,6 | - | 6,6 | 25371 | | KPN | 9,4 | +1,81 | 9,2 | 9229 | | Philips Electronics | 12,6 | -1,41 | 12,8 | 5775 | | Норвегия (EUR) | | StatoilHydro | 119,4 | +2,05 | 117,0 | 10624 | | Telenor | 41,1 | +1,73 | 40,4 | 7441 | | Бельгия (EUR) | | Dexia | 3,6 | +15,62 | 3,2 | 9014 | | Fortis | 1,6 | +0,52 | 1,6 | 16494 | | KBC Groep | 16,8 | +10,74 | 15,2 | 2006 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 29,1 | +5,05 | 27,7 | 3 | | Novo Nordisk | 247,8 | +5,65 | 234,5 | 2750 | | Индия (INR) | | Bharti Airtel | 668,8 | -2,39 | 685,1 | 514 | | DLF | 234,7 | -8,63 | 256,8 | 7529 | | NTPC | 195,8 | -0,86 | 197,5 | 2841 | | ONGC | 851,8 | -4,80 | 894,7 | 512 | | Reliance Communications | 217,5 | -5,48 | 230,1 | 5675 | | Reliance Industries | 1736,5 | -4,88 | 1825,6 | 1948 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 65,8 | -0,38 | 66,0 | 2638 | | Saudi Basic Industries | 48,2 | -2,23 | 49,3 | 22351 | | Saudi Telecom | 44,2 | +0,68 | 43,9 | 964 | | ЮАР (ZAR) | | Anglo Platinum | 48638,0 | -5,70 | 48000,0 | 397 | | MTN Group | 10590,0 | -1,72 | 10590,0 | 4161 | | Sasol | 26800,0 | -0,37 | 26800,0 | 1071 | | Канада (CAD) | | Bank of Nova Scotia | 32,8 | -0,40 | 32,9 | 1767 | | Barrick Gold | 34,4 | -4,25 | 36,0 | 2500 | | Canadian Natural Resources | 54,8 | +0,04 | 54,7 | 724 | | EnCana | 53,2 | -0,62 | 53,6 | 1091 | | Husky Energy | 29,3 | +0,62 | 29,1 | 370 | | Imperial Oil | 44,3 | -0,98 | 44,7 | 245 | | Manulife Financial | 19,2 | -0,26 | 19,2 | 2322 | | Potash Corp of Saskatchewan | 105,1 | -1,24 | 106,4 | 439 | | Research In Motion | 79,8 | +3,78 | 76,9 | 977 | | Royal Bank of Canada | 41,4 | +0,61 | 41,1 | 2513 | | Suncor Energy | 30,1 | -0,59 | 30,3 | 2116 | | Toronto-Dominion Bank | 48,0 | -0,06 | 48,0 | 1650 | | США ($) | | Abbott Labs | 42,49 | -0,40 | 42,66 | 1078 | | Agilent Tech | 16,45 | +0,55 | 16,36 | 552 | | Alcoa | 9,05 | - | 9,05 | 2586 | | Allstate Corp | 23,67 | -2,91 | 24,38 | 661 | | Amer Electric Power | 26,99 | +1,85 | 26,50 | 809 | | Amer Express Co | 20,06 | -2,72 | 20,62 | 3357 | | AIG | 1,69 | +5,63 | 1,60 | 17463 | | Amgen | 46,76 | -1,81 | 47,62 | 2347 | | Analog Devices | 20,82 | +1,96 | 20,42 | 464 | | Time Warner Inc | 22,67 | +1,98 | 22,23 | 1394 | | Apple Comp Inc | 120,80 | +2,69 | 117,64 | 8503 | | Applied Materials | 11,55 | +1,05 | 11,43 | 5549 | | Bank of America | 10,50 | +0,57 | 10,44 | 23173 | | Bank of New York | 30,68 | -5,77 | 32,56 | 1517 | | Baxter Int | 51,46 | +4,49 | 49,25 | 1427 | | BCE Inc | 21,85 | +0,23 | 21,80 | 112 | | Berkshire cl a* | 91,15 | -0,17 | 91,31 | 1 | | Berkshire cl b* | 3,02 | +1,10 | 2,98 | 9 | | Boeing Co | 37,78 | +0,56 | 37,57 | 677 | | Bristol Myers sq | 20,20 | -0,59 | 20,32 | 1282 | | Cardinal Health | 33,70 | -0,56 | 33,89 | 195 | | Carnival | 26,57 | +2,90 | 25,82 | 810 | | Caterpillar Inc | 31,89 | -2,18 | 33,02 | 1251 | | ChevronTexaco | 65,58 | -1,68 | 66,70 | 1265 | | Cigna | 21,41 | +3,18 | 20,75 | 1020 | | Cisco | 17,90 | +1,94 | 17,56 | 17093 | | Citigroup | 4,10 | +3,27 | 3,97 | 43757 | | Coca-Cola Co | 44,68 | -0,78 | 45,03 | 867 | | Colgate Palmoliv | 59,41 | +2,38 | 58,03 | 464 | | Costco Wholesale | 46,07 | +0,90 | 45,66 | 1403 | | Dow Chemical Co | 11,46 | +2,05 | 11,23 | 2279 | | Du Pont Co | 27,18 | -0,80 | 27,40 | 1111 | | Eastman Kodak | 4,44 | +5,46 | 4,21 | 320 | | Eli Lilly | 32,82 | +0,03 | 32,81 | 414 | | EMC Corp | 12,84 | +2,72 | 12,50 | 1742 | | Emerson Electric | 32,55 | +2,07 | 31,89 | 469 | | Exelon | 45,88 | -2,28 | 46,95 | 415 | | Exxon Mobil | 67,16 | -1,44 | 68,14 | 1821 | | Fannie Mae | 0,91 | +1,11 | 0,90 | 2380 | | Ford Motor Co | 4,05 | +0,25 | 4,04 | 5605 | | Gap Inc | 15,05 | +2,31 | 14,71 | 723 | | General Elec Co | 12,09 | +2,20 | 11,83 | 8457 | | General Motors | 1,91 | +1,06 | 1,89 | 1893 | | Goldman Sachs Gr | 121,97 | +0,64 | 121,19 | 2127 | | HJ Heinz Co | 34,09 | -0,20 | 34,16 | 223 | | Halliburton Co | 18,05 | +1,06 | 17,86 | 1638 | | Hewlett-Packard | 36,03 | +3,39 | 34,85 | 2398 | | Home Depot Inc | 25,74 | +0,27 | 25,67 | 1482 | | Honeywell Int | 31,20 | +1,73 | 30,67 | 378 | | Illinois Tool Works | 33,48 | +7,45 | 31,16 | 1453 | | Intel Corp | 15,61 | -0,06 | 15,62 | 32974 | | IBM | 100,03 | +1,19 | 98,85 | 1083 | | Intl Paper | 8,53 | -3,07 | 8,80 | 1295 | | Johnson & Johnson | 51,71 | -0,12 | 51,77 | 1272 | | JP Morgan Chase | 32,91 | +1,07 | 32,56 | 8367 | | Kimberly-Clark | 49,26 | +0,26 | 49,13 | 248 | | Kohls | 44,94 | +2,44 | 43,87 | 365 | | Kroger | 20,52 | -0,48 | 20,62 | 800 | | Lockheed Martin | 77,46 | +4,21 | 74,33 | 462 | | Lowes Cos | 19,62 | +0,98 | 19,43 | 1698 | | Marsh & McLennan | 20,22 | -1,61 | 20,55 | 340 | | McDonalds Corp | 54,30 | +0,65 | 53,95 | 788 | | Medtronic | 31,62 | +0,57 | 31,44 | 747 | | Merck & Co | 25,65 | -2,29 | 26,25 | 1888 | | Metlife Inc | 27,52 | -2,31 | 28,17 | 1156 | | Micron Tech | 4,87 | +8,22 | 4,50 | 4402 | | Microsoft | 19,15 | +1,70 | 18,83 | 21358 | | Minnesota Mining | 54,23 | +0,93 | 53,73 | 683 | | Motorola Inc | 4,98 | +2,26 | 4,87 | 1890 | | Occidental Petr | 58,01 | -0,57 | 58,34 | 530 | | Omnicom Group | 27,57 | +0,88 | 27,33 | 121 | | Oracle Corp | 18,80 | +1,13 | 18,59 | 10180 | | Pfizer Inc | 13,74 | -0,87 | 13,86 | 4578 | | Philip Morris | 16,87 | -0,12 | 16,89 | 1350 | | Raytheon Co | 42,78 | +1,35 | 42,21 | 313 | | Schering-plough | 23,10 | -1,62 | 23,48 | 1299 | | Tenet Healthcare | 1,46 | - | 1,46 | 671 | | Texas Instrument | 17,71 | +4,12 | 17,01 | 1679 | | Textron Inc | 11,62 | +1,13 | 11,49 | 464 | | Time Warner Inc | 22,67 | +1,98 | 22,23 | 1394 | | Tyco Int | 21,20 | +1,29 | 20,93 | 695 | | Unisys Corp | 1,08 | +52,11 | 0,71 | 1751 | | UPS | 54,63 | +0,70 | 54,25 | 371 | | United Tech | 47,27 | +1,09 | 46,76 | 882 | | Unitedhealth Gr | 24,02 | -4,34 | 25,11 | 1251 | | US Bancorp | 17,79 | -0,56 | 17,89 | 1903 | | Verizon Comm | 31,46 | -0,73 | 31,69 | 1721 | | Wal-Mart Stores | 50,65 | -1,25 | 51,29 | 1355 | | Walt Disney Co | 20,04 | +1,57 | 19,73 | 1088 | | Wells Fargo | 19,34 | -1,07 | 19,55 | 6535 | | Xerox Corp | 5,71 | +4,96 | 5,44 | 547 |
|
