| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,4 | -7,40 | 16,6 | 18692 | | Commonwealth Bank of Australia | 34,5 | -2,73 | 35,5 | 3993 | | National Australia Bank | 20,5 | -3,48 | 21,3 | 8899 | | Telstra Corporation | 3,3 | +1,23 | 3,2 | 28505 | | Westfield Group | 10,6 | +1,44 | 10,5 | 7592 | | Westpac Banking | 18,9 | -4,31 | 19,7 | 11117 | | Woodside Petroleum | 37,4 | -0,21 | 37,5 | 1688 | | Woolworths | 26,7 | +1,14 | 26,4 | 2940 | | Япония (JPY) | | Canon | 2780,0 | -3,97 | 2895,0 | 5405 | | Denso | 2280,0 | -1,30 | 2310,0 | 4279 | | East Japan Railway* | 5,5 | +7,63 | 5,1 | 4429 | | Honda Motor | 2600,0 | -2,44 | 2665,0 | 8293 | | Japan Tobacco* | 242,0 | +0,08 | 241,8 | 17 | | JFE Holdings | 2615,0 | -6,77 | 2805,0 | 3518 | | Komatsu* | 1170,0 | -4,65 | 1227,0 | 11190 | | Matsushita Electric Industrial | 1363,0 | -3,81 | 1417,0 | 10873 | | Millea Holdings | 2620,0 | -2,78 | 2695,0 | 3554 | | Mitsubishi Corp | 1472,0 | -3,35 | 1523,0 | 10941 | | Mitsubishi Estate | 1200,0 | -6,03 | 1277,0 | 6982 | | Mitsubishi UFJ Financial Group | 505,0 | -0,59 | 508,0 | 120869 | | Mitsui | 1024,0 | -3,94 | 1066,0 | 10477 | | Mizuho Financial Group* | 0,2 | -1,97 | 0,2 | 183587 | | Nintendo* | 25,6 | -1,04 | 25,9 | 41 | | Nippon Steel | 326,0 | -5,23 | 344,0 | 41898 | | Nippon Telegraph and Telephone* | 3,7 | -1,87 | 3,7 | 2686 | | Nissan Motor | 467,0 | -7,52 | 505,0 | 39418 | | Nomura Holdings | 580,0 | -4,76 | 609,0 | 37686 | | NTT DoCoMo* | 135,1 | +0,52 | 134,4 | 129 | | Sony | 2455,0 | -3,35 | 2540,0 | 6971 | | Sumitomo Mitsui Financial Group* | 3,2 | +0,32 | 3,2 | 14695 | | Takeda Pharmaceutical* | 3450,0 | +0,29 | 3440,0 | 3590 | | Tokyo Electric Power | 2300,0 | -0,22 | 2305,0 | 4459 | | Toyota Motor | 3660,0 | -3,43 | 3790,0 | 14045 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 75,7 | +2,65 | 73,7 | 4865 | | China Communications Construction | 9,1 | +2,25 | 8,9 | 25735 | | China Mobile | 67,8 | +2,34 | 66,3 | 21055 | | China Telecom | 3,7 | +5,75 | 3,5 | 159923 | | CNOOC | 8,5 | +2,41 | 8,3 | 57477 | | Hang Seng Bank | 85,3 | +1,13 | 84,3 | 2498 | | Hutchison Whampoa | 43,5 | +3,45 | 42,0 | 10060 | | Sun Hung Kai Properties | 77,0 | +3,71 | 74,2 | 4953 | | Китай (CHY) | | Aluminum Corporation of China | 10,3 | +2,91 | 10,0 | 23484 | | Bank of China | 3,5 | +1,73 | 3,5 | 104604 | | Bank of Communications | 6,8 | +8,96 | 6,3 | 117909 | | Baoshan Iron&Steel | 5,8 | +2,12 | 5,7 | 85150 | | China CITIC Bank | 4,9 | +3,13 | 4,8 | 49826 | | China Coal Energy | 10,4 | +4,19 | 10,0 | 83023 | | China Construction Bank | 4,4 | +2,55 | 4,3 | 127658 | | China COSCO Holdings | 12,3 | +3,02 | 11,9 | 80248 | | China Life Insurance | 23,6 | +3,69 | 22,8 | 22981 | | China Merchants Bank | 15,9 | +4,81 | 15,2 | 204949 | | China Pacific Insurance | 17,4 | +6,35 | 16,4 | 39672 | | China Petroleum and Chemical | 9,7 | +2,86 | 9,4 | 59187 | | China Shenhua Energy | 24,7 | +3,08 | 24,0 | 61143 | | CITIC Securities | 25,2 | +2,69 | 24,6 | 96699 | | Daqin Railway | 9,6 | +3,32 | 9,3 | 81405 | | Haitong Securities | 13,0 | +4,01 | 12,5 | 131378 | | ICBC | 4,1 | +2,49 | 4,0 | 323292 | | PetroChina | 11,6 | +1,22 | 11,5 | 39507 | | Ping An Insurance | 39,3 | +4,25 | 37,7 | 33758 | | Корея (KRW) | | POSCO* | 389,0 | +2,37 | 380,0 | 199 | | Samsung Electronics* | 586,0 | +1,91 | 575,0 | 330 | | Франция (EUR) | | Air Liquide | 62,2 | +0,08 | 62,1 | 1134 | | Alstom | 47,5 | +3,75 | 45,8 | 1736 | | Axa | 11,6 | +3,72 | 11,2 | 8637 | | BNP Paribas | 39,0 | +6,06 | 36,8 | 5680 | | Carrefour | 30,9 | +3,66 | 29,8 | 3023 | | Saint Gobain | 26,4 | -0,30 | 26,5 | 2606 | | Credit Agricole | 10,7 | +5,50 | 10,1 | 4785 | | Electricite de France | 36,3 | +0,96 | 36,0 | 1721 | | France Telecom | 16,7 | +1,55 | 16,4 | 12315 | | Groupe Danone | 38,2 | -0,09 | 38,2 | 2870 | | Lafarge | 41,5 | +4,16 | 39,8 | 2578 | | L'Oreal | 52,6 | +1,53 | 51,8 | 959 | | LVMH | 57,3 | +3,16 | 55,5 | 1282 | | Sanofi-Aventis | 43,4 | +4,25 | 41,6 | 6490 | | Schneider Electric | 55,9 | +0,91 | 55,4 | 1024 | | Societe Generale | 36,3 | +0,53 | 36,1 | 3380 | | Total | 38,4 | +0,93 | 38,1 | 5482 | | Veolia Environnement | 20,9 | +1,11 | 20,7 | 2215 | | Vinci | 33,8 | +1,91 | 33,2 | 1986 | | Vivendi | 20,3 | +2,27 | 19,8 | 4673 | | Великобритания (GBp) | | Aviva | 295,0 | +7,18 | 275,3 | 15413 | | BAE Systems | 361,0 | +0,14 | 360,5 | 12048 | | Barclays | 256,5 | +10,44 | 232,3 | 98917 | | BG Group | 1077,0 | +1,80 | 1058,0 | 7154 | | BHP Billiton | 1391,0 | +1,69 | 1359,0 | 11286 | | BP | 489,0 | +1,19 | 483,5 | 40063 | | British American Tobacco | 1604,1 | +1,31 | 1597,0 | 3767 | | BT Group | 92,9 | +5,33 | 88,2 | 31829 | | Diageo | 797,0 | +2,64 | 776,5 | 7994 | | ENRC | 600,5 | +3,09 | 582,5 | 1729 | | GlaxoSmithKline | 1051,5 | -0,86 | 1048,0 | 12604 | | HSBC | 465,3 | +1,81 | 457,0 | 49162 | | Imperial Tobacco | 1558,0 | +0,39 | 1552,0 | 2750 | | Lloyds TSB | 103,2 | +8,26 | 95,6 | 72744 | | National Grid | 562,5 | +3,12 | 545,5 | 7167 | | Prudential | 373,3 | +3,25 | 361,5 | 12737 | | Reckitt Benckiser | 2639,6 | -1,01 | 2675,0 | 2879 | | Rio Tinto | 2613,6 | +6,47 | 2518,0 | 4590 | | Royal Bank of Scotland | 36,8 | +12,54 | 32,7 | 148882 | | Standard Chartered | 999,0 | +7,48 | 929,5 | 7622 | | Tesco | 343,0 | -1,41 | 347,9 | 38782 | | Vodafone | 123,2 | +1,18 | 123,4 | 148154 | | Xstrata | 578,4 | +4,08 | 563,5 | 19321 | | Германия (EUR) | | Allianz | 70,1 | +3,98 | 67,4 | 5853 | | BASF | 26,6 | -0,78 | 26,8 | 9811 | | Bayer | 37,4 | -3,26 | 38,6 | 11436 | | BMW | 26,8 | +2,94 | 26,0 | 1720 | | Daimler | 27,2 | +3,07 | 26,4 | 8417 | | Deutsche Bank | 41,1 | +2,07 | 40,3 | 8442 | | Deutsche Post | 8,5 | +2,34 | 8,3 | 6615 | | Deutsche Telekom | 9,1 | +0,22 | 9,1 | 28178 | | Munchener Ruckversicherungs Gesellschaft | 98,2 | +6,56 | 92,2 | 1756 | | RWE | 54,0 | +2,00 | 52,9 | 2265 | | SAP | 29,5 | -2,12 | 30,1 | 13326 | | Siemens | 51,3 | +8,16 | 47,5 | 8372 | | ThyssenKrupp | 16,4 | -0,73 | 16,5 | 4836 | | Volkswagen | 241,0 | -0,88 | 243,2 | 283 | | Финляндия (EUR) | | Fortum | 14,8 | +2,07 | 14,5 | 3682 | | Nokia | 10,5 | +2,95 | 10,2 | 26478 | | Швейцария (CHF) | | Credit Suisse | 43,9 | +2,67 | 42,8 | 7486 | | Nestle | 37,4 | -1,01 | 37,8 | 13281 | | Novartis | 42,7 | +0,56 | 42,5 | 5914 | | Richemont | 20,3 | +2,06 | 19,9 | 2285 | | Roche Holding | 143,7 | -1,91 | 146,5 | 3471 | | Swiss Reinsurance | 27,2 | +7,51 | 25,3 | 3791 | | Syngenta | 242,1 | +1,04 | 239,6 | 494 | | UBS | 15,1 | +5,97 | 14,2 | 20307 | | Zurich Financial Services | 205,8 | +6,96 | 192,4 | 1315 | | Швеция (SEK) | | ABB | 114,3 | - | 114,3 | 4384 | | Hennes & Mauritz | 361,0 | +2,27 | 353,0 | 2859 | | Nordea Bank | 58,4 | +9,57 | 53,3 | 20118 | | Ericsson | 77,2 | +2,80 | 75,1 | 24248 | | TeliaSonera | 38,0 | +2,70 | 37,0 | 12328 | | Volvo | 53,3 | +5,45 | 50,5 | 704 | | Италия (EUR) | | Assicurazioni Generali | 15,1 | +0,67 | 15,0 | 5619 | | Enel | 4,1 | +2,66 | 4,0 | 29409 | | ENI | 16,2 | +2,02 | 15,9 | 34968 | | Intesa SanPaolo | 2,3 | +2,45 | 2,2 | 59351 | | Telecom Italia | 1,0 | +2,35 | 0,9 | 180196 | | Tenaris | 9,6 | +1,65 | 9,4 | 5884 | | UniCredit | 1,9 | +1,64 | 1,8 | 153146 | | Испания (EUR) | | Banco Bilbao | 8,0 | +3,48 | 7,8 | 31852 | | Banco Santander | 7,0 | +6,10 | 6,6 | 100318 | | Endesa | 15,9 | +4,55 | 15,2 | 491 | | Iberdrola Renovables | 3,0 | +3,05 | 3,0 | 11951 | | Iberdrola | 5,9 | +3,16 | 5,7 | 32581 | | Inditex | 32,4 | +2,43 | 31,6 | 1151 | | Repsol | 14,3 | +1,93 | 14,0 | 4987 | | Telefonica | 14,6 | -0,34 | 14,7 | 42899 | | Нидерланды (EUR) | | ING Groep | 6,5 | +10,20 | 5,9 | 23440 | | KPN | 9,4 | -0,64 | 9,4 | 8660 | | Philips Electronics | 13,4 | +1,63 | 13,2 | 3591 | | Норвегия (EUR) | | StatoilHydro | 123,9 | +2,65 | 120,7 | 9528 | | Telenor | 41,7 | +2,33 | 40,8 | 10244 | | Бельгия (EUR) | | Dexia | 3,8 | +2,32 | 3,8 | 2853 | | Fortis | 0,0 | - | 1,8 | 0 | | KBC Groep | 16,2 | +6,44 | 15,2 | 874 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 31,3 | +1,29 | 30,9 | 1 | | Novo Nordisk | 270,5 | +1,12 | 267,5 | 1422 | | Индия (INR) | | Bharti Airtel | 749,3 | +3,25 | 725,7 | 1017 | | DLF | 230,9 | +2,71 | 224,8 | 3136 | | NTPC | 190,2 | +2,40 | 185,7 | 808 | | ONGC | 865,5 | +3,93 | 832,8 | 264 | | Reliance Communications | 215,0 | +3,57 | 207,6 | 2980 | | Reliance Industries | 1802,7 | +3,80 | 1736,8 | 1043 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 71,0 | +4,80 | 67,8 | 3913 | | Saudi Basic Industries | 49,8 | +5,29 | 47,3 | 16257 | | Saudi Telecom | 49,3 | +4,01 | 47,4 | 1094 | | ЮАР (ZAR) | | Anglo Platinum | 44400,0 | +2,07 | 44400,0 | 332 | | MTN Group | 11151,0 | -1,75 | 11250,0 | 6635 | | Sasol | 26447,0 | +4,51 | 26599,0 | 1487 | | Канада (CAD) | | Bank of Nova Scotia | 34,7 | +1,14 | 34,3 | 670 | | Barrick Gold | 35,7 | +0,34 | 35,6 | 1343 | | Canadian Natural Resources | 56,1 | -0,12 | 56,2 | 1009 | | EnCana | 55,3 | +1,58 | 54,5 | 483 | | Husky Energy | 29,2 | +0,41 | 29,1 | 500 | | Imperial Oil | 42,7 | +0,33 | 42,6 | 717 | | Manulife Financial | 20,0 | +1,63 | 19,7 | 3488 | | Potash Corp of Saskatchewan | 101,7 | +0,93 | 100,7 | 403 | | Research In Motion | 81,4 | -2,14 | 83,2 | 782 | | Royal Bank of Canada | 42,2 | +0,89 | 41,8 | 1266 | | Suncor Energy | 30,6 | +1,59 | 30,1 | 1254 | | Toronto-Dominion Bank | 47,7 | +0,57 | 47,4 | 754 | | США ($) | | Abbott Labs | 42,98 | -0,07 | 43,01 | 410 | | Agilent Tech | 17,80 | +4,46 | 17,04 | 374 | | Alcoa | 8,75 | +2,70 | 8,52 | 1323 | | Allstate Corp | 22,55 | +1,39 | 22,24 | 456 | | Amer Electric Power | 26,47 | +0,46 | 26,35 | 353 | | Amer Express Co | 24,87 | +2,98 | 24,15 | 1930 | | AIG | 1,39 | +3,73 | 1,34 | 4056 | | Amgen | 51,37 | +1,84 | 50,44 | 2346 | | Analog Devices | 20,83 | +1,36 | 20,55 | 342 | | Time Warner Inc | 22,66 | +4,09 | 21,77 | 1946 | | Apple Comp Inc | 125,40 | +1,21 | 123,90 | 6214 | | Applied Materials | 11,67 | +2,28 | 11,41 | 5556 | | Bank of America | 8,53 | +4,66 | 8,15 | 21146 | | Bank of New York | 26,35 | +5,70 | 25,02 | 787 | | Baxter Int | 49,90 | +0,44 | 49,68 | 425 | | BCE Inc | 21,76 | +1,45 | 21,45 | 85 | | Berkshire cl a* | 91,30 | +2,58 | 89,00 | 1 | | Berkshire cl b* | 2,99 | +2,83 | 2,91 | 18 | | Boeing Co | 39,98 | +2,91 | 38,85 | 657 | | Bristol Myers sq | 19,00 | -3,31 | 19,65 | 1742 | | Cardinal Health | 34,30 | +2,45 | 33,48 | 130 | | Carnival | 26,50 | +3,72 | 25,55 | 614 | | Caterpillar Inc | 33,71 | +2,84 | 32,78 | 753 | | ChevronTexaco | 67,34 | +2,05 | 65,99 | 797 | | Cigna | 20,74 | +1,72 | 20,39 | 555 | | Cisco | 19,32 | +3,48 | 18,67 | 17374 | | Citigroup | 3,09 | +6,92 | 2,89 | 17266 | | Coca-Cola Co | 42,80 | +1,23 | 42,28 | 725 | | Colgate Palmoliv | 59,94 | +1,63 | 58,98 | 296 | | Costco Wholesale | 47,82 | +1,59 | 47,07 | 1625 | | Dow Chemical Co | 13,42 | +3,23 | 13,00 | 969 | | Du Pont Co | 28,22 | +2,58 | 27,51 | 610 | | Eastman Kodak | 3,70 | -1,33 | 3,75 | 365 | | Eli Lilly | 33,58 | +1,14 | 33,20 | 404 | | EMC Corp | 12,22 | +1,58 | 12,03 | 1984 | | Emerson Electric | 33,61 | +2,63 | 32,75 | 645 | | Exelon | 45,88 | +1,62 | 45,15 | 341 | | Exxon Mobil | 68,50 | +2,12 | 67,08 | 1979 | | Fannie Mae | 0,78 | +5,41 | 0,74 | 825 | | Ford Motor Co | 5,38 | +3,66 | 5,19 | 4818 | | Gap Inc | 15,47 | +3,69 | 14,92 | 973 | | General Elec Co | 12,33 | +2,75 | 12,00 | 5963 | | General Motors | 1,84 | +1,66 | 1,81 | 1997 | | Goldman Sachs Gr | 125,68 | +4,15 | 120,67 | 1310 | | HJ Heinz Co | 34,20 | +1,76 | 33,61 | 221 | | Halliburton Co | 20,56 | +4,68 | 19,64 | 1045 | | Hewlett-Packard | 36,61 | +3,36 | 35,42 | 1252 | | Home Depot Inc | 26,22 | +0,58 | 26,07 | 1195 | | Honeywell Int | 30,92 | +5,06 | 29,43 | 591 | | Illinois Tool Works | 33,50 | +3,05 | 32,51 | 255 | | Intel Corp | 15,35 | +1,96 | 15,05 | 26250 | | IBM | 103,65 | +1,68 | 101,94 | 800 | | Intl Paper | 10,95 | +5,19 | 10,41 | 392 | | Johnson&Johnson | 50,30 | -0,69 | 50,65 | 1204 | | J P Morgan Chase | 33,79 | +3,05 | 32,79 | 2887 | | Kimberly-Clark | 50,13 | +0,58 | 49,84 | 162 | | Kohls | 43,94 | +0,27 | 43,82 | 376 | | Kroger | 21,92 | +1,11 | 21,68 | 523 | | Lockheed Martin | 78,90 | +2,29 | 77,13 | 129 | | Lowes Cos | 21,65 | +2,32 | 21,16 | 882 | | Marsh & McLennan | 20,65 | +2,63 | 20,12 | 294 | | McDonalds Corp | 55,04 | +0,94 | 54,53 | 688 | | Medtronic | 31,39 | +2,45 | 30,64 | 807 | | Merck & Co | 23,38 | +0,91 | 23,17 | 1183 | | Metlife Inc | 29,08 | +5,55 | 27,55 | 681 | | Micron Tech | 4,89 | +7,24 | 4,56 | 882 | | Microsoft | 20,68 | +3,76 | 19,93 | 28448 | | Minnesota Mining | 57,60 | +1,86 | 56,55 | 528 | | Motorola Inc | 5,93 | +2,07 | 5,81 | 746 | | Occidental Petr | 57,94 | +5,79 | 54,77 | 893 | | Omnicom Group | 31,06 | +1,67 | 30,55 | 462 | | Oracle Corp | 19,69 | -0,25 | 19,74 | 11631 | | Pfizer Inc | 13,22 | -1,27 | 13,39 | 4425 | | Philip Morris | 16,91 | -0,53 | 17,00 | 874 | | Raytheon Co | 46,03 | +2,47 | 44,92 | 344 | | Schering-plough | 22,44 | +1,36 | 22,20 | 865 | | Tenet Healthcare | 2,36 | +6,31 | 2,22 | 593 | | Texas Instrument | 17,48 | +2,82 | 17,00 | 690 | | Textron Inc | 10,72 | -4,29 | 11,20 | 1072 | | Time Warner Inc | 22,66 | +4,09 | 21,77 | 1946 | | Tyco Int | 22,57 | +2,59 | 22,00 | 451 | | Unisys Corp | 1,09 | - | 1,09 | 619 | | UPS | 52,15 | +2,17 | 51,04 | 278 | | United Tech | 49,30 | +2,77 | 47,97 | 706 | | Unitedhealth Gr | 23,94 | +0,21 | 23,89 | 690 | | US Bancorp | 18,20 | +2,94 | 17,68 | 1473 | | Verizon Comm | 31,09 | +0,42 | 30,96 | 1548 | | Wal-Mart Stores | 49,15 | +1,40 | 48,47 | 1472 | | Walt Disney Co | 20,81 | +6,66 | 19,51 | 1677 | | Wells Fargo | 20,11 | +3,23 | 19,48 | 4680 | | Xerox Corp | 6,00 | +5,26 | 5,70 | 528 |
|
