| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,9 | -0,70 | 17,0 | 13701 | | Commonwealth Bank of Australia | 36,0 | -2,78 | 37,0 | 10536 | | National Australia Bank | 22,3 | +0,91 | 22,1 | 15174 | | Telstra Corporation | 3,3 | -0,61 | 3,3 | 52975 | | Westfield Group | 10,2 | -0,20 | 10,3 | 7589 | | Westpac Banking | 20,2 | -1,37 | 20,5 | 10934 | | Woodside Petroleum | 37,8 | +0,40 | 37,7 | 2675 | | Woolworths | 26,3 | -2,91 | 27,1 | 4094 | | Япония (JPY) | | Canon | 2895,0 | -2,69 | 2975,0 | 4865 | | Denso | 2280,0 | -5,00 | 2400,0 | 3384 | | East Japan Railway* | 5,3 | -1,13 | 5,3 | 1332 | | Honda Motor | 2680,0 | -2,90 | 2760,0 | 8748 | | Japan Tobacco* | 245,8 | -2,07 | 251,0 | 19 | | JFE Holdings | 2825,0 | -3,09 | 2915,0 | 5383 | | Komatsu* | 1235,0 | +1,81 | 1213,0 | 10598 | | Matsushita Electric Industrial | 1387,0 | -1,56 | 1409,0 | 7795 | | Millea Holdings | 2620,0 | -0,38 | 2630,0 | 3835 | | Mitsubishi Corp | 1526,0 | -1,68 | 1552,0 | 10232 | | Mitsubishi Estate | 1247,0 | -1,89 | 1271,0 | 7022 | | Mitsubishi UFJ Financial Group | 494,0 | +3,35 | 478,0 | 156452 | | Mitsui | 1070,0 | -1,83 | 1090,0 | 15521 | | Mizuho Financial Group* | 0,2 | +3,65 | 0,2 | 425867 | | Nintendo* | 25,9 | -3,25 | 26,8 | 47 | | Nippon Steel | 340,0 | -4,23 | 355,0 | 54889 | | Nippon Telegraph and Telephone* | 3,7 | -0,27 | 3,7 | 2627 | | Nissan Motor | 494,0 | -4,82 | 519,0 | 24910 | | Nomura Holdings | 605,0 | +1,17 | 598,0 | 35233 | | NTT DoCoMo* | 135,4 | -3,08 | 139,7 | 72 | | Sony | 2505,0 | -0,79 | 2525,0 | 6610 | | Sumitomo Mitsui Financial Group* | 3,1 | +4,57 | 3,0 | 23294 | | Takeda Pharmaceutical* | 3410,0 | -2,01 | 3480,0 | 2039 | | Tokyo Electric Power | 2310,0 | -1,91 | 2355,0 | 3630 | | Toyota Motor | 3810,0 | -2,06 | 3890,0 | 10150 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 79,2 | +2,26 | 77,5 | 5649 | | China Communications Construction | 9,4 | +0,75 | 9,3 | 13322 | | China Mobile | 69,1 | -0,36 | 69,4 | 18967 | | China Telecom | 3,6 | +1,99 | 3,5 | 76158 | | CNOOC | 8,8 | +1,27 | 8,6 | 78326 | | Hang Seng Bank | 87,6 | +0,75 | 86,9 | 1534 | | Hutchison Whampoa | 43,6 | +0,93 | 43,2 | 5565 | | Sun Hung Kai Properties | 82,0 | +1,36 | 80,9 | 4767 | | Китай (CHY) | | Aluminum Corporation of China | 10,3 | -1,81 | 10,5 | 25128 | | Bank of China | 3,5 | -0,86 | 3,5 | 62435 | | Bank of Communications | 6,4 | -1,23 | 6,5 | 27733 | | Baoshan Iron&Steel | 5,8 | -0,17 | 5,8 | 81650 | | China CITIC Bank | 4,7 | -0,63 | 4,8 | 18183 | | China Coal Energy | 10,2 | +1,70 | 10,0 | 52527 | | China Construction Bank | 4,4 | -0,23 | 4,4 | 94592 | | China COSCO Holdings | 12,3 | -4,35 | 12,9 | 98582 | | China Life Insurance | 23,5 | +0,04 | 23,5 | 24770 | | China Merchants Bank | 15,3 | -2,05 | 15,6 | 125723 | | China Pacific Insurance | 18,0 | -0,39 | 18,1 | 25357 | | China Petroleum and Chemical | 9,6 | -0,72 | 9,7 | 43093 | | China Shenhua Energy | 24,0 | +3,63 | 23,1 | 55376 | | CITIC Securities | 24,6 | -2,42 | 25,2 | 93257 | | Daqin Railway | 9,3 | -2,82 | 9,6 | 68756 | | Haitong Securities | 12,9 | -1,53 | 13,1 | 81929 | | ICBC | 4,0 | -1,23 | 4,1 | 171743 | | PetroChina | 11,6 | -0,09 | 11,6 | 33146 | | Ping An Insurance | 39,5 | -1,49 | 40,1 | 18154 | | Корея (KRW) | | POSCO* | 394,5 | -0,13 | 395,0 | 308 | | Samsung Electronics* | 592,0 | -5,58 | 627,0 | 917 | | Франция (EUR) | | Air Liquide | 65,4 | +0,82 | 64,8 | 408 | | Alstom | 46,7 | +2,73 | 45,5 | 837 | | Axa | 11,9 | +1,75 | 11,7 | 6698 | | BNP Paribas | 38,4 | +4,62 | 36,7 | 2619 | | Carrefour | 29,3 | +1,46 | 28,9 | 1343 | | Saint Gobain | 27,0 | -0,46 | 27,1 | 2579 | | Credit Agricole | 10,4 | +3,24 | 10,0 | 2137 | | Electricite de France | 35,0 | +6,73 | 32,8 | 1664 | | France Telecom | 16,3 | +0,77 | 16,1 | 9601 | | Groupe Danone | 36,8 | +1,28 | 36,3 | 1243 | | Lafarge | 41,5 | -0,65 | 41,7 | 863 | | L'Oreal | 51,5 | +1,12 | 51,0 | 508 | | LVMH | 57,2 | +5,22 | 54,4 | 1576 | | Sanofi-Aventis | 40,6 | +1,64 | 39,9 | 2134 | | Schneider Electric | 56,3 | +3,19 | 54,6 | 1352 | | Societe Generale | 37,7 | +1,74 | 37,1 | 1414 | | Total | 38,2 | +4,44 | 36,6 | 8171 | | Veolia Environnement | 19,6 | +0,46 | 19,5 | 1706 | | Vinci | 33,7 | +2,37 | 32,9 | 1937 | | Vivendi | 19,9 | +1,84 | 19,5 | 3094 | | Великобритания (GBp) | | Aviva | 268,3 | +12,12 | 239,3 | 18881 | | BAE Systems | 351,0 | +4,62 | 335,5 | 14097 | | Barclays | 227,3 | +4,60 | 217,3 | 53563 | | BG Group | 1087,0 | +5,95 | 1026,0 | 5196 | | BHP Billiton | 1430,0 | +3,25 | 1385,0 | 12583 | | BP | 479,0 | +4,81 | 457,0 | 41321 | | British American Tobacco | 1594,0 | -0,44 | 1601,0 | 4004 | | BT Group | 87,6 | +4,53 | 83,8 | 19750 | | Diageo | 788,5 | +1,15 | 779,5 | 6223 | | ENRC | 596,0 | +8,27 | 550,5 | 1632 | | GlaxoSmithKline | 995,0 | +0,81 | 987,0 | 12698 | | HSBC | 474,0 | +3,16 | 459,5 | 27790 | | Imperial Tobacco | 1532,0 | +0,46 | 1525,0 | 1547 | | Lloyds TSB | 100,2 | +4,37 | 96,0 | 32251 | | National Grid | 534,5 | - | 534,5 | 5547 | | Prudential | 368,5 | +6,20 | 347,0 | 11717 | | Reckitt Benckiser | 2644,0 | +1,77 | 2598,0 | 1715 | | Rio Tinto | 2681,0 | +4,28 | 2571,0 | 3561 | | Royal Bank of Scotland | 32,3 | +2,54 | 31,5 | 104431 | | Standard Chartered | 987,0 | +1,96 | 968,0 | 7415 | | Tesco | 354,8 | -0,62 | 357,0 | 20265 | | Vodafone | 121,7 | -0,77 | 122,7 | 210730 | | Xstrata | 594,5 | +13,24 | 525,0 | 20889 | | Германия (EUR) | | Allianz | 70,9 | +0,68 | 70,4 | 2097 | | BASF | 27,1 | +4,92 | 25,8 | 4213 | | Bayer | 39,0 | +0,67 | 38,7 | 2267 | | BMW | 27,1 | +3,43 | 26,2 | 1601 | | Daimler | 27,2 | +3,32 | 26,3 | 6485 | | Deutsche Bank | 40,9 | +3,34 | 39,6 | 4514 | | Deutsche Post | 8,4 | -1,40 | 8,5 | 7342 | | Deutsche Telekom | 8,9 | +3,48 | 8,6 | 40902 | | Munchener Ruckversicherungs Gesellschaft | 94,4 | -0,36 | 94,7 | 1158 | | RWE | 53,4 | +1,83 | 52,4 | 2528 | | SAP | 31,0 | +1,63 | 30,5 | 3462 | | Siemens | 49,2 | +5,02 | 46,8 | 3906 | | ThyssenKrupp | 17,6 | +3,16 | 17,1 | 2325 | | Volkswagen | 236,1 | +2,56 | 230,2 | 191 | | Финляндия (EUR) | | Fortum | 14,6 | +4,22 | 14,0 | 2216 | | Nokia | 10,7 | -5,08 | 11,2 | 20317 | | Швейцария (CHF) | | Credit Suisse | 43,9 | +1,62 | 43,2 | 11252 | | Nestle | 37,7 | +2,00 | 37,0 | 8344 | | Novartis | 42,5 | +0,86 | 42,1 | 4482 | | Richemont | 21,2 | +2,61 | 20,7 | 2378 | | Roche Holding | 138,5 | +2,67 | 134,9 | 2612 | | Swiss Reinsurance | 26,8 | +5,10 | 25,5 | 2089 | | Syngenta | 240,0 | -1,44 | 243,5 | 625 | | UBS | 13,9 | +0,51 | 13,8 | 11726 | | Zurich Financial Services | 191,6 | +3,85 | 184,5 | 623 | | Швеция (SEK) | | ABB | 121,5 | -0,61 | 122,3 | 4257 | | Hennes & Mauritz | 356,5 | +2,30 | 348,5 | 2350 | | Nordea Bank | 57,9 | +1,22 | 57,2 | 11890 | | Ericsson | 76,2 | -0,91 | 76,9 | 16715 | | TeliaSonera | 38,5 | -2,28 | 39,4 | 26449 | | Volvo | 54,0 | -2,70 | 55,5 | 481 | | Италия (EUR) | | Assicurazioni Generali | 15,4 | +1,85 | 15,1 | 4484 | | Enel | 3,9 | +1,89 | 3,8 | 23560 | | ENI | 15,8 | +5,61 | 15,0 | 36690 | | Intesa SanPaolo | 2,3 | +1,33 | 2,3 | 44835 | | Telecom Italia | 1,0 | +2,59 | 0,9 | 264170 | | Tenaris | 9,5 | +4,79 | 9,1 | 4577 | | UniCredit | 1,8 | +2,01 | 1,8 | 109854 | | Испания (EUR) | | Banco Bilbao | 8,0 | +1,91 | 7,9 | 19413 | | Banco Santander | 6,7 | +2,45 | 6,5 | 47519 | | Endesa | 15,6 | +5,12 | 14,9 | 503 | | Iberdrola Renovables | 3,0 | +1,71 | 2,9 | 4856 | | Iberdrola | 5,9 | +1,03 | 5,8 | 18714 | | Inditex | 32,9 | -1,35 | 33,3 | 1556 | | Repsol | 14,4 | +3,09 | 13,9 | 4070 | | Telefonica | 14,9 | - | 14,9 | 29038 | | Нидерланды (EUR) | | ING Groep | 6,2 | +0,33 | 6,2 | 10278 | | KPN | 9,5 | +1,12 | 9,4 | 8300 | | Philips Electronics | 13,5 | +5,05 | 12,9 | 4145 | | Норвегия (EUR) | | StatoilHydro | 121,6 | +4,02 | 116,9 | 10604 | | Telenor | 39,1 | +2,76 | 38,1 | 5433 | | Бельгия (EUR) | | Dexia | 3,9 | +1,12 | 3,8 | 3466 | | Fortis | 1,9 | +4,69 | 1,8 | 21578 | | KBC Groep | 15,6 | +2,93 | 15,2 | 584 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 31,8 | +1,27 | 31,4 | 1 | | Novo Nordisk | 271,5 | +2,26 | 265,5 | 2272 | | Индия (INR) | | Bharti Airtel | 747,7 | +5,47 | 708,9 | 579 | | DLF | 242,1 | +1,66 | 238,2 | 5324 | | NTPC | 191,0 | -0,34 | 191,6 | 717 | | ONGC | 856,5 | +0,22 | 854,6 | 324 | | Reliance Communications | 232,3 | +3,57 | 224,3 | 3978 | | Reliance Industries | 1784,6 | +1,26 | 1762,4 | 1346 | | 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 | 45499,0 | +9,24 | 41650,0 | 426 | | MTN Group | 11072,0 | +6,98 | 10350,0 | 8063 | | Sasol | 26800,0 | - | 26800,0 | 1501 | | Канада (CAD) | | Bank of Nova Scotia | 34,7 | +0,38 | 34,6 | 3234 | | Barrick Gold | 36,8 | +2,33 | 36,0 | 1132 | | Canadian Natural Resources | 60,3 | +2,47 | 58,8 | 1058 | | EnCana | 57,4 | +2,77 | 55,9 | 633 | | Husky Energy | 30,6 | +0,76 | 30,4 | 222 | | Imperial Oil | 44,6 | +1,90 | 43,7 | 100 | | Manulife Financial | 19,8 | +0,66 | 19,6 | 1656 | | Potash Corp of Saskatchewan | 101,1 | +3,70 | 97,5 | 512 | | Research In Motion | 84,0 | +0,65 | 83,5 | 460 | | Royal Bank of Canada | 42,0 | +0,29 | 41,9 | 1644 | | Suncor Energy | 31,3 | +3,17 | 30,3 | 1900 | | Toronto-Dominion Bank | 48,6 | +0,04 | 48,6 | 693 | | США ($) | | Abbott Labs | 43,30 | -0,14 | 43,36 | 648 | | Agilent Tech | 16,87 | +2,87 | 16,40 | 167 | | Alcoa | 9,22 | +3,60 | 8,90 | 1546 | | Allstate Corp | 22,44 | +0,58 | 22,31 | 366 | | Amer Electric Power | 26,49 | +1,34 | 26,14 | 482 | | Amer Express Co | 23,97 | +14,31 | 20,97 | 4373 | | AIG | 1,47 | -2,00 | 1,50 | 4613 | | Amgen | 48,73 | +4,08 | 46,82 | 6839 | | Analog Devices | 20,92 | +0,05 | 20,91 | 225 | | Time Warner Inc | 21,75 | - | 21,75 | 1160 | | Apple Comp Inc | 124,25 | -0,92 | 125,40 | 5557 | | Applied Materials | 11,43 | -0,17 | 11,45 | 3155 | | Bank of America | 8,85 | +0,34 | 8,82 | 12832 | | Bank of New York | 27,02 | +0,63 | 26,85 | 908 | | Baxter Int | 48,55 | -0,90 | 48,99 | 285 | | BCE Inc | 21,92 | +1,76 | 21,54 | 80 | | Berkshire cl a* | 86,34 | +0,88 | 85,59 | 1 | | Berkshire cl b* | 2,83 | +0,60 | 2,81 | 9 | | Boeing Co | 38,21 | +0,74 | 37,93 | 418 | | Bristol Myers sq | 20,24 | +0,35 | 20,17 | 622 | | Cardinal Health | 34,02 | +0,68 | 33,79 | 86 | | Carnival | 28,01 | +1,05 | 27,72 | 507 | | Caterpillar Inc | 33,26 | +2,50 | 32,45 | 619 | | ChevronTexaco | 67,14 | +2,46 | 65,53 | 938 | | Cigna | 19,52 | -0,26 | 19,57 | 157 | | Cisco | 18,21 | +3,35 | 17,62 | 15893 | | Citigroup | 3,13 | -2,19 | 3,20 | 14869 | | Coca-Cola Co | 42,95 | +0,07 | 42,92 | 727 | | Colgate Palmoliv | 58,72 | -0,42 | 58,97 | 194 | | Costco Wholesale | 47,34 | +1,09 | 46,83 | 1093 | | Dow Chemical Co | 12,84 | +3,63 | 12,39 | 1098 | | Du Pont Co | 28,34 | +3,20 | 27,46 | 573 | | Eastman Kodak | 4,09 | +3,54 | 3,95 | 322 | | Eli Lilly | 33,46 | +1,76 | 32,88 | 311 | | EMC Corp | 11,75 | -3,45 | 12,17 | 3019 | | Emerson Electric | 33,45 | +2,11 | 32,76 | 272 | | Exelon | 45,48 | -0,66 | 45,78 | 196 | | Exxon Mobil | 66,73 | +1,55 | 65,71 | 2609 | | Fannie Mae | 0,80 | - | 0,80 | 1180 | | Ford Motor Co | 5,18 | +15,37 | 4,49 | 19003 | | Gap Inc | 15,29 | +0,66 | 15,19 | 487 | | General Elec Co | 12,13 | +2,10 | 11,88 | 4180 | | General Motors | 1,69 | +4,32 | 1,62 | 1522 | | Goldman Sachs Gr | 121,29 | -1,24 | 122,81 | 1155 | | HJ Heinz Co | 33,37 | -0,48 | 33,53 | 143 | | Halliburton Co | 20,44 | +3,28 | 19,79 | 913 | | Hewlett-Packard | 35,17 | +1,18 | 34,76 | 855 | | Home Depot Inc | 26,46 | +2,72 | 25,76 | 1339 | | Honeywell Int | 30,94 | -4,45 | 32,38 | 882 | | Illinois Tool Works | 33,89 | +1,89 | 33,26 | 306 | | Intel Corp | 15,44 | -0,58 | 15,53 | 15409 | | IBM | 100,97 | -0,44 | 101,42 | 877 | | Intl Paper | 10,34 | +7,48 | 9,62 | 395 | | Johnson&Johnson | 51,60 | +0,39 | 51,40 | 761 | | J P Morgan Chase | 33,04 | -0,51 | 33,21 | 3663 | | Kimberly-Clark | 48,90 | -0,95 | 49,37 | 228 | | Kohls | 44,91 | +1,38 | 44,30 | 216 | | Kroger | 21,21 | -0,89 | 21,40 | 323 | | Lockheed Martin | 77,28 | -0,10 | 77,36 | 157 | | Lowes Cos | 21,10 | +3,58 | 20,37 | 968 | | Marsh & McLennan | 20,31 | +0,40 | 20,23 | 249 | | McDonalds Corp | 54,72 | -1,05 | 55,30 | 805 | | Medtronic | 29,99 | +0,91 | 29,72 | 325 | | Merck & Co | 23,46 | +0,99 | 23,23 | 1316 | | Metlife Inc | 29,02 | +2,91 | 28,20 | 1104 | | Micron Tech | 4,75 | -3,46 | 4,92 | 1528 | | Microsoft | 20,30 | +7,27 | 18,92 | 57246 | | Minnesota Mining | 55,50 | +2,38 | 54,21 | 1102 | | Motorola Inc | 5,56 | +0,91 | 5,51 | 1603 | | Occidental Petr | 56,84 | +1,55 | 55,97 | 593 | | Omnicom Group | 28,27 | +0,64 | 28,09 | 240 | | Oracle Corp | 19,95 | +1,37 | 19,68 | 11968 | | Pfizer Inc | 13,13 | -1,13 | 13,28 | 3572 | | Philip Morris | 17,02 | +0,71 | 16,90 | 1236 | | Raytheon Co | 43,90 | -0,32 | 44,04 | 361 | | Schering-plough | 22,09 | +0,91 | 21,89 | 1202 | | Tenet Healthcare | 2,19 | +3,30 | 2,12 | 384 | | Texas Instrument | 17,67 | +1,90 | 17,34 | 838 | | Textron Inc | 11,88 | +3,85 | 11,44 | 291 | | Time Warner Inc | 21,75 | - | 21,75 | 1160 | | Tyco Int | 22,88 | +1,19 | 22,61 | 268 | | Unisys Corp | 1,24 | +3,33 | 1,20 | 296 | | UPS | 53,98 | +1,22 | 53,33 | 369 | | United Tech | 48,85 | +1,69 | 48,04 | 666 | | Unitedhealth Gr | 23,01 | -0,65 | 23,16 | 648 | | US Bancorp | 18,87 | +2,72 | 18,37 | 1923 | | Verizon Comm | 31,07 | +0,23 | 31,00 | 1234 | | Wal-Mart Stores | 48,90 | +0,08 | 48,86 | 1479 | | Walt Disney Co | 20,03 | +2,04 | 19,63 | 938 | | Wells Fargo | 20,62 | +2,64 | 20,09 | 5653 | | Xerox Corp | 6,05 | +5,40 | 5,74 | 472 |
|
