| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,0 | +4,16 | 16,4 | 7618 | | Commonwealth Bank of Australia | 37,0 | +1,37 | 36,5 | 5783 | | National Australia Bank | 22,1 | +4,50 | 21,1 | 8853 | | Telstra Corporation | 3,3 | +0,31 | 3,3 | 31683 | | Westfield Group | 10,3 | +1,59 | 10,1 | 8413 | | Westpac Banking | 20,5 | +2,55 | 20,0 | 7091 | | Woodside Petroleum | 37,7 | +1,48 | 37,1 | 1620 | | Woolworths | 27,1 | +2,88 | 26,4 | 4075 | | Япония (JPY) | | Canon | 2975,0 | +3,12 | 2885,0 | 7184 | | Denso | 2400,0 | +2,13 | 2350,0 | 2511 | | East Japan Railway* | 5,3 | -0,19 | 5,3 | 1499 | | Honda Motor | 2760,0 | +1,66 | 2715,0 | 10947 | | Japan Tobacco* | 251,0 | +3,04 | 243,6 | 26 | | JFE Holdings | 2915,0 | -2,18 | 2980,0 | 4455 | | Komatsu* | 1213,0 | +0,92 | 1202,0 | 9239 | | Matsushita Electric Industrial | 1409,0 | +1,81 | 1384,0 | 9828 | | Millea Holdings | 2630,0 | -1,31 | 2665,0 | 3495 | | Mitsubishi Corp | 1552,0 | +0,39 | 1546,0 | 14730 | | Mitsubishi Estate | 1271,0 | +0,24 | 1268,0 | 4603 | | Mitsubishi UFJ Financial Group | 478,0 | -0,21 | 479,0 | 75540 | | Mitsui | 1090,0 | -1,80 | 1110,0 | 17417 | | Mizuho Financial Group* | 0,2 | -1,03 | 0,2 | 158165 | | Nintendo* | 26,8 | +1,86 | 26,3 | 39 | | Nippon Steel | 355,0 | +1,14 | 351,0 | 59746 | | Nippon Telegraph and Telephone* | 3,7 | +1,92 | 3,7 | 3238 | | Nissan Motor | 519,0 | +2,17 | 508,0 | 32883 | | Nomura Holdings | 598,0 | - | 598,0 | 44818 | | NTT DoCoMo* | 139,7 | +3,94 | 134,4 | 99 | | Sony | 2525,0 | +1,81 | 2480,0 | 7939 | | Sumitomo Mitsui Financial Group* | 3,0 | - | 3,0 | 6802 | | Takeda Pharmaceutical* | 3480,0 | +2,35 | 3400,0 | 2009 | | Tokyo Electric Power | 2355,0 | +1,73 | 2315,0 | 3024 | | Toyota Motor | 3890,0 | +3,46 | 3760,0 | 16185 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 77,5 | +2,51 | 75,6 | 4744 | | China Communications Construction | 9,3 | +2,20 | 9,1 | 19691 | | China Mobile | 69,4 | +1,17 | 68,6 | 21504 | | China Telecom | 3,5 | +3,39 | 3,4 | 94571 | | CNOOC | 8,6 | +2,86 | 8,4 | 76034 | | Hang Seng Bank | 86,9 | +0,70 | 86,3 | 1137 | | Hutchison Whampoa | 43,2 | +2,61 | 42,1 | 6224 | | Sun Hung Kai Properties | 80,9 | +1,63 | 79,6 | 4550 | | Китай (CHY) | | Aluminum Corporation of China | 10,5 | +1,26 | 10,3 | 35239 | | Bank of China | 3,5 | -1,42 | 3,5 | 98152 | | Bank of Communications | 6,5 | -0,46 | 6,5 | 45552 | | Baoshan Iron&Steel | 5,8 | -0,86 | 5,8 | 98888 | | China CITIC Bank | 4,8 | -0,83 | 4,8 | 24403 | | China Coal Energy | 10,0 | +2,04 | 9,8 | 51339 | | China Construction Bank | 4,4 | -1,36 | 4,4 | 151721 | | China COSCO Holdings | 12,9 | -1,23 | 13,0 | 108172 | | China Life Insurance | 23,5 | +0,21 | 23,5 | 19462 | | China Merchants Bank | 15,6 | +0,32 | 15,5 | 81017 | | China Pacific Insurance | 18,1 | +1,40 | 17,8 | 20136 | | China Petroleum and Chemical | 9,7 | +0,62 | 9,6 | 47862 | | China Shenhua Energy | 23,1 | +1,85 | 22,7 | 44449 | | CITIC Securities | 25,2 | +0,64 | 25,1 | 81133 | | Daqin Railway | 9,6 | +0,74 | 9,5 | 69312 | | Haitong Securities | 13,1 | +0,46 | 13,0 | 92218 | | ICBC | 4,1 | -0,97 | 4,1 | 309129 | | PetroChina | 11,6 | -1,02 | 11,7 | 49590 | | Ping An Insurance | 40,1 | +0,78 | 39,8 | 22056 | | Корея (KRW) | | POSCO* | 395,0 | -1,74 | 402,0 | 438 | | Samsung Electronics* | 627,0 | +2,96 | 609,0 | 648 | | Франция (EUR) | | Air Liquide | 64,9 | -1,47 | 65,8 | 622 | | Alstom | 45,4 | -3,80 | 47,2 | 1524 | | Axa | 11,7 | -0,98 | 11,8 | 7281 | | BNP Paribas | 36,8 | -2,60 | 37,8 | 2886 | | Carrefour | 28,9 | +0,30 | 28,8 | 1850 | | Saint Gobain | 27,0 | -0,15 | 27,1 | 3328 | | Credit Agricole | 10,0 | -2,05 | 10,2 | 3229 | | Electricite de France | 32,7 | -1,21 | 33,1 | 705 | | France Telecom | 16,1 | -2,51 | 16,5 | 11612 | | Groupe Danone | 36,2 | -0,22 | 36,3 | 1778 | | Lafarge | 41,7 | -0,38 | 41,8 | 2128 | | L'Oreal | 50,9 | +1,22 | 50,3 | 1188 | | LVMH | 54,4 | +2,58 | 53,0 | 2655 | | Sanofi-Aventis | 39,7 | -1,76 | 42,6 | 5040 | | Schneider Electric | 54,6 | +2,94 | 53,0 | 2431 | | Societe Generale | 37,1 | +0,28 | 37,0 | 2169 | | Total | 36,6 | +2,09 | 35,8 | 8215 | | Veolia Environnement | 19,5 | -2,01 | 19,9 | 1380 | | Vinci | 32,9 | +0,66 | 32,6 | 2234 | | Vivendi | 19,5 | -0,64 | 19,7 | 3646 | | Великобритания (GBp) | | Aviva | 239,3 | -5,15 | 252,3 | 23826 | | BAE Systems | 335,5 | -0,07 | 335,8 | 12181 | | Barclays | 217,3 | -0,34 | 218,0 | 54709 | | BG Group | 1026,0 | -0,68 | 1033,0 | 7136 | | BHP Billiton | 1394,1 | +0,95 | 1372,0 | 13679 | | BP | 457,0 | +1,33 | 451,0 | 41881 | | British American Tobacco | 1601,0 | +1,07 | 1584,0 | 4062 | | BT Group | 83,8 | -4,01 | 87,3 | 36695 | | Diageo | 779,5 | -1,33 | 790,0 | 10395 | | ENRC | 550,5 | -6,30 | 587,5 | 3135 | | GlaxoSmithKline | 987,0 | -3,19 | 1019,5 | 20721 | | HSBC | 468,0 | -2,13 | 469,5 | 36740 | | Imperial Tobacco | 1525,0 | +2,35 | 1490,0 | 3539 | | Lloyds TSB | 96,0 | -4,48 | 100,5 | 44623 | | National Grid | 534,5 | -1,29 | 541,5 | 6374 | | Prudential | 347,0 | -3,00 | 357,8 | 12573 | | Reckitt Benckiser | 2598,0 | -0,61 | 2614,0 | 1555 | | Rio Tinto | 2595,3 | +4,00 | 2472,0 | 7681 | | Royal Bank of Scotland | 31,5 | -0,94 | 31,8 | 127013 | | Standard Chartered | 968,0 | -2,76 | 995,5 | 12776 | | Tesco | 348,9 | +1,62 | 351,3 | 27544 | | Vodafone | 122,7 | -2,39 | 125,7 | 133074 | | Xstrata | 525,0 | - | 525,0 | 18583 | | Германия (EUR) | | Allianz | 70,4 | -2,21 | 72,0 | 2697 | | BASF | 25,8 | -2,68 | 26,5 | 6457 | | Bayer | 38,7 | -1,25 | 39,2 | 4402 | | BMW | 26,2 | -0,04 | 26,2 | 3575 | | Daimler | 26,3 | +0,63 | 26,2 | 9189 | | Deutsche Bank | 39,6 | -2,37 | 40,5 | 8813 | | Deutsche Post | 8,5 | -3,72 | 8,9 | 9607 | | Deutsche Telekom | 8,6 | -1,20 | 8,7 | 32509 | | Munchener Ruckversicherungs Gesellschaft | 94,7 | -8,68 | 103,8 | 1594 | | RWE | 52,4 | -9,01 | 57,6 | 5465 | | SAP | 30,5 | +1,99 | 29,9 | 9473 | | Siemens | 46,8 | -2,24 | 47,9 | 4143 | | ThyssenKrupp | 17,1 | -3,23 | 17,7 | 4135 | | Volkswagen | 230,2 | -3,48 | 238,5 | 1285 | | Финляндия (EUR) | | Fortum | 14,0 | +0,14 | 14,0 | 2134 | | Nokia | 11,2 | -2,26 | 11,5 | 23170 | | Швейцария (CHF) | | Credit Suisse | 43,2 | +8,82 | 39,7 | 17990 | | Nestle | 37,0 | -1,65 | 37,6 | 10850 | | Novartis | 42,1 | +1,20 | 41,6 | 10703 | | Richemont | 20,7 | -2,54 | 21,2 | 2922 | | Roche Holding | 134,9 | -1,82 | 137,4 | 9192 | | Swiss Reinsurance | 25,5 | -1,09 | 25,8 | 2461 | | Syngenta | 243,5 | -0,69 | 245,2 | 648 | | UBS | 13,8 | -4,10 | 14,4 | 14632 | | Zurich Financial Services | 184,5 | -3,35 | 190,9 | 712 | | Швеция (SEK) | | ABB | 122,3 | -6,50 | 130,8 | 8327 | | Hennes & Mauritz | 348,5 | +1,46 | 343,5 | 3798 | | Nordea Bank | 57,2 | +2,69 | 55,7 | 17314 | | Ericsson | 76,9 | -1,28 | 77,9 | 22640 | | TeliaSonera | 39,4 | +2,87 | 38,3 | 19375 | | Volvo | 55,5 | +2,30 | 54,3 | 570 | | Италия (EUR) | | Assicurazioni Generali | 15,1 | +1,34 | 14,9 | 6109 | | Enel | 3,8 | -0,19 | 3,9 | 20879 | | ENI | 15,0 | +1,08 | 14,8 | 30302 | | Intesa SanPaolo | 2,3 | -0,99 | 2,3 | 48958 | | Telecom Italia | 0,9 | -1,07 | 0,9 | 348753 | | Tenaris | 9,1 | -1,62 | 9,2 | 3970 | | UniCredit | 1,8 | +2,29 | 1,8 | 238025 | | Испания (EUR) | | Banco Bilbao | 7,9 | -1,26 | 8,0 | 32931 | | Banco Santander | 6,5 | -2,25 | 6,7 | 70113 | | Endesa | 14,9 | -0,47 | 15,0 | 1015 | | Iberdrola Renovables | 2,9 | -0,34 | 2,9 | 8019 | | Iberdrola | 5,8 | -0,86 | 5,8 | 28983 | | Inditex | 33,2 | -0,75 | 33,5 | 973 | | Repsol | 14,0 | +0,14 | 14,0 | 3988 | | Telefonica | 14,9 | -0,27 | 15,0 | 21071 | | Нидерланды (EUR) | | ING Groep | 6,2 | -1,99 | 6,3 | 17694 | | KPN | 9,4 | -0,96 | 9,5 | 6627 | | Philips Electronics | 12,9 | -0,39 | 12,9 | 4540 | | Норвегия (EUR) | | StatoilHydro | 116,9 | -1,02 | 118,1 | 9305 | | Telenor | 38,1 | -2,31 | 39,0 | 6519 | | Бельгия (EUR) | | Dexia | 3,8 | -1,64 | 3,9 | 5208 | | Fortis | 1,8 | +2,73 | 1,7 | 28486 | | KBC Groep | 15,2 | -3,18 | 15,7 | 942 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 31,4 | +1,95 | 30,8 | 1 | | Novo Nordisk | 265,5 | -0,19 | 266,0 | 1533 | | Индия (INR) | | Bharti Airtel | 708,9 | -0,25 | 710,7 | 431 | | DLF | 238,2 | +4,84 | 227,2 | 4612 | | NTPC | 191,6 | +2,38 | 187,2 | 791 | | ONGC | 854,6 | +1,85 | 839,1 | 214 | | Reliance Communications | 224,3 | +4,77 | 214,1 | 3728 | | Reliance Industries | 1762,4 | +2,70 | 1716,1 | 1349 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 64,5 | +8,40 | 59,5 | 3608 | | Saudi Basic Industries | 42,9 | +2,14 | 42,0 | 22497 | | Saudi Telecom | 43,5 | +2,35 | 42,5 | 1096 | | ЮАР (ZAR) | | Anglo Platinum | 42000,0 | -1,30 | 41650,0 | 587 | | MTN Group | 10400,0 | +2,05 | 10350,0 | 4898 | | Sasol | 26387,0 | +3,65 | 26800,0 | 1123 | | Канада (CAD) | | Bank of Nova Scotia | 33,9 | +0,50 | 33,7 | 1060 | | Barrick Gold | 36,6 | +4,39 | 35,1 | 2158 | | Canadian Natural Resources | 57,5 | +1,68 | 56,6 | 872 | | EnCana | 55,3 | +0,62 | 54,9 | 1175 | | Husky Energy | 29,9 | -0,07 | 29,9 | 236 | | Imperial Oil | 43,7 | +1,70 | 43,0 | 197 | | Manulife Financial | 19,4 | -1,27 | 19,6 | 3399 | | Potash Corp of Saskatchewan | 96,0 | -4,39 | 100,4 | 983 | | Research In Motion | 83,3 | -0,29 | 83,6 | 784 | | Royal Bank of Canada | 41,2 | -0,22 | 41,3 | 1408 | | Suncor Energy | 30,1 | +2,21 | 29,5 | 2650 | | Toronto-Dominion Bank | 47,6 | -0,04 | 47,6 | 861 | | США ($) | | Abbott Labs | 42,78 | +0,66 | 42,50 | 751 | | Agilent Tech | 16,17 | -3,52 | 16,76 | 385 | | Alcoa | 8,55 | -1,04 | 8,64 | 2074 | | Allstate Corp | 21,74 | +0,37 | 21,66 | 562 | | Amer Electric Power | 26,17 | +0,08 | 26,15 | 580 | | Amer Express Co | 19,96 | +2,73 | 19,43 | 1658 | | AIG | 1,47 | +2,80 | 1,43 | 6948 | | Amgen | 45,96 | +1,88 | 45,11 | 3484 | | Analog Devices | 20,37 | -2,68 | 20,93 | 528 | | Time Warner Inc | 21,62 | -3,18 | 22,33 | 1455 | | Apple Comp Inc | 125,36 | +3,17 | 121,51 | 17310 | | Applied Materials | 11,06 | -4,72 | 11,61 | 8522 | | Bank of America | 8,36 | +1,21 | 8,26 | 22498 | | Bank of New York | 25,88 | -1,41 | 26,25 | 1062 | | Baxter Int | 48,51 | -0,29 | 48,65 | 474 | | BCE Inc | 21,26 | +0,38 | 21,18 | 107 | | Berkshire cl a* | 84,63 | -0,50 | 85,05 | 1 | | Berkshire cl b* | 2,78 | -0,64 | 2,80 | 11 | | Boeing Co | 36,86 | -1,18 | 37,30 | 591 | | Bristol Myers sq | 19,86 | +0,25 | 19,81 | 898 | | Cardinal Health | 32,96 | -2,14 | 33,68 | 179 | | Carnival | 26,83 | +0,90 | 26,59 | 1298 | | Caterpillar Inc | 31,58 | -2,68 | 32,45 | 962 | | ChevronTexaco | 64,57 | +1,29 | 63,75 | 940 | | Cigna | 19,16 | -4,30 | 20,02 | 234 | | Cisco | 17,27 | -0,97 | 17,44 | 16953 | | Citigroup | 3,17 | -2,46 | 3,25 | 24575 | | Coca-Cola Co | 42,88 | -0,12 | 42,93 | 1088 | | Colgate Palmoliv | 59,05 | -0,30 | 59,23 | 259 | | Costco Wholesale | 46,68 | -0,83 | 47,07 | 2597 | | Dow Chemical Co | 12,10 | -2,97 | 12,47 | 1382 | | Du Pont Co | 26,71 | -3,71 | 27,74 | 895 | | Eastman Kodak | 3,92 | -6,44 | 4,19 | 503 | | Eli Lilly | 32,42 | -0,98 | 32,74 | 661 | | EMC Corp | 12,21 | -3,86 | 12,70 | 3349 | | Emerson Electric | 31,91 | -2,56 | 32,75 | 431 | | Exelon | 46,03 | +1,12 | 45,52 | 384 | | Exxon Mobil | 64,73 | -0,03 | 64,75 | 2374 | | Fannie Mae | 0,80 | +2,56 | 0,78 | 751 | | Ford Motor Co | 4,35 | +1,64 | 4,28 | 8465 | | Gap Inc | 14,41 | -4,25 | 15,05 | 932 | | General Elec Co | 11,62 | -1,53 | 11,80 | 6730 | | General Motors | 1,62 | -4,14 | 1,69 | 2207 | | Goldman Sachs Gr | 119,38 | -0,92 | 120,49 | 1060 | | HJ Heinz Co | 33,35 | -0,60 | 33,55 | 212 | | Halliburton Co | 19,16 | -3,57 | 19,87 | 1253 | | Hewlett-Packard | 34,00 | -1,96 | 34,68 | 1178 | | Home Depot Inc | 25,42 | -2,87 | 26,17 | 1174 | | Honeywell Int | 31,49 | -0,63 | 31,69 | 622 | | Illinois Tool Works | 32,42 | -1,76 | 33,00 | 431 | | Intel Corp | 15,21 | -2,94 | 15,67 | 31813 | | IBM | 100,24 | -2,25 | 102,55 | 1023 | | Intl Paper | 9,27 | -1,80 | 9,44 | 646 | | Johnson&Johnson | 50,53 | -1,27 | 51,18 | 1565 | | J P Morgan Chase | 32,05 | +0,47 | 31,90 | 4599 | | Kimberly-Clark | 49,28 | -1,00 | 49,78 | 266 | | Kohls | 43,30 | -3,46 | 44,85 | 446 | | Kroger | 21,14 | -0,84 | 21,32 | 499 | | Lockheed Martin | 76,14 | +1,72 | 74,85 | 298 | | Lowes Cos | 20,52 | -1,82 | 20,90 | 935 | | Marsh & McLennan | 20,03 | -3,42 | 20,74 | 659 | | McDonalds Corp | 54,55 | +0,55 | 54,25 | 981 | | Medtronic | 29,23 | -2,50 | 29,98 | 453 | | Merck & Co | 22,80 | -0,74 | 22,97 | 2390 | | Metlife Inc | 26,14 | +1,28 | 25,81 | 890 | | Micron Tech | 4,91 | -2,39 | 5,03 | 1755 | | Microsoft | 18,61 | -0,91 | 18,78 | 22839 | | Minnesota Mining | 52,46 | -1,13 | 53,06 | 502 | | Motorola Inc | 5,28 | -6,71 | 5,66 | 1360 | | Occidental Petr | 55,27 | -0,52 | 55,56 | 781 | | Omnicom Group | 27,56 | -2,75 | 28,34 | 335 | | Oracle Corp | 19,33 | -0,10 | 19,35 | 11896 | | Pfizer Inc | 12,87 | -1,30 | 13,04 | 6155 | | Philip Morris | 16,71 | -0,83 | 16,85 | 1567 | | Raytheon Co | 42,97 | +4,04 | 41,30 | 918 | | Schering-plough | 21,60 | -0,32 | 21,67 | 3078 | | Tenet Healthcare | 2,13 | +4,41 | 2,04 | 855 | | Texas Instrument | 16,85 | -4,53 | 17,65 | 1212 | | Textron Inc | 11,05 | -2,04 | 11,28 | 288 | | Time Warner Inc | 21,62 | -3,18 | 22,33 | 1455 | | Tyco Int | 22,34 | -1,28 | 22,63 | 529 | | Unisys Corp | 1,23 | -1,60 | 1,25 | 453 | | UPS | 52,45 | -4,20 | 54,75 | 1393 | | United Tech | 47,01 | +0,26 | 46,89 | 816 | | Unitedhealth Gr | 22,88 | +0,31 | 22,81 | 1246 | | US Bancorp | 18,18 | +3,00 | 17,65 | 1632 | | Verizon Comm | 30,49 | -1,36 | 30,91 | 1817 | | Wal-Mart Stores | 48,52 | -0,90 | 48,96 | 1734 | | Walt Disney Co | 19,18 | -1,13 | 19,40 | 980 | | Wells Fargo | 19,25 | +5,89 | 18,18 | 7860 | | Xerox Corp | 5,33 | -6,00 | 5,67 | 643 |
|
