| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,3 | -0,65 | 15,4 | 6103 | | Commonwealth Bank of Australia | 35,8 | +0,99 | 35,5 | 2806 | | National Australia Bank | 21,5 | +1,37 | 21,2 | 2600 | | Telstra Corporation | 3,2 | +0,95 | 3,2 | 29338 | | Westfield Group | 9,6 | +0,95 | 9,5 | 16988 | | Westpac Banking | 20,5 | +1,24 | 20,2 | 6720 | | Woodside Petroleum | 43,5 | +0,79 | 43,2 | 1841 | | Woolworths | 25,8 | +1,45 | 25,5 | 1998 | | Япония (JPY) | | Canon | 3310,0 | +5,08 | 3150,0 | 5813 | | Denso | 2275,0 | +6,06 | 2145,0 | 3375 | | East Japan Railway* | 6,0 | +1,54 | 5,9 | 1632 | | Honda Motor | 2765,0 | +1,47 | 2725,0 | 7050 | | Japan Tobacco* | 252,4 | +0,12 | 252,1 | 20 | | JFE Holdings | 2800,0 | +1,82 | 2750,0 | 2481 | | Komatsu* | 1345,0 | +3,14 | 1304,0 | 5619 | | Matsushita Electric Industrial | 1455,0 | +4,75 | 1389,0 | 7796 | | Millea Holdings | 2960,0 | +5,34 | 2810,0 | 2734 | | Mitsubishi Corp | 1666,0 | +1,65 | 1639,0 | 7068 | | Mitsubishi Estate | 1439,0 | +3,45 | 1391,0 | 5654 | | Mitsubishi UFJ Financial Group | 613,0 | +4,25 | 588,0 | 125977 | | Mitsui | 1122,0 | +0,45 | 1117,0 | 10564 | | Mizuho Financial Group* | 0,2 | +2,16 | 0,2 | 356007 | | Nintendo* | 25,9 | -1,07 | 26,2 | 58 | | Nippon Steel | 343,0 | +1,48 | 338,0 | 26307 | | Nippon Telegraph and Telephone* | 4,0 | +0,25 | 4,0 | 2243 | | Nissan Motor | 520,0 | +1,96 | 510,0 | 15722 | | Nomura Holdings | 679,0 | +5,27 | 645,0 | 33823 | | NTT DoCoMo* | 142,3 | +1,21 | 140,6 | 70 | | Sony | 2570,0 | +7,08 | 2400,0 | 11140 | | Sumitomo Mitsui Financial Group* | 3,9 | +6,81 | 3,7 | 13267 | | Takeda Pharmaceutical* | 3800,0 | - | 3800,0 | 2380 | | Tokyo Electric Power | 2385,0 | +0,21 | 2380,0 | 2302 | | Toyota Motor | 3590,0 | +2,28 | 3510,0 | 12829 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 83,2 | +1,40 | 82,0 | 3481 | | China Communications Construction | 9,9 | +0,93 | 9,8 | 14522 | | China Mobile | 72,2 | -1,30 | 73,2 | 29804 | | China Telecom | 3,5 | +2,61 | 3,5 | 118175 | | CNOOC | 10,0 | +2,04 | 9,8 | 84270 | | Hang Seng Bank | 99,1 | +0,05 | 99,0 | 4006 | | Hutchison Whampoa | 50,3 | +2,55 | 49,0 | 6729 | | Sun Hung Kai Properties | 81,6 | +1,30 | 80,6 | 3697 | | Китай (CHY) | | Aluminum Corporation of China | 10,9 | -0,64 | 10,9 | 32314 | | Bank of China | 3,6 | +0,28 | 3,6 | 62396 | | Bank of Communications | 7,2 | +1,70 | 7,1 | 45600 | | Baoshan Iron&Steel | 6,3 | -1,26 | 6,4 | 88673 | | China CITIC Bank | 5,1 | +1,00 | 5,0 | 21428 | | China Coal Energy | 11,9 | +2,32 | 11,6 | 110200 | | China Construction Bank | 4,6 | +0,44 | 4,6 | 107954 | | China COSCO Holdings | 13,0 | +2,29 | 12,7 | 102815 | | China Life Insurance | 23,9 | -0,50 | 24,0 | 22938 | | China Merchants Bank | 17,2 | -0,35 | 17,2 | 73690 | | China Pacific Insurance | 17,7 | +0,06 | 17,7 | 17923 | | China Petroleum and Chemical | 10,6 | -0,09 | 10,6 | 40973 | | China Shenhua Energy | 27,2 | +0,48 | 27,1 | 31828 | | CITIC Securities | 26,1 | -0,08 | 26,1 | 98419 | | Daqin Railway | 9,7 | -1,12 | 9,8 | 59010 | | Haitong Securities | 14,2 | +0,28 | 14,2 | 184239 | | ICBC | 4,3 | - | 4,3 | 198205 | | PetroChina | 13,2 | +0,46 | 13,1 | 52832 | | Ping An Insurance | 40,0 | -0,89 | 40,4 | 24279 | | Корея (KRW) | | POSCO* | 403,0 | -0,12 | 403,5 | 298 | | Samsung Electronics* | 555,0 | +0,54 | 552,0 | 469 | | Франция (EUR) | | Air Liquide | 62,0 | +0,58 | 61,7 | 783 | | Alstom | 44,7 | +1,22 | 44,2 | 1161 | | Axa | 12,1 | +0,21 | 12,1 | 6552 | | BNP Paribas | 43,8 | +1,00 | 43,4 | 4155 | | Carrefour | 29,1 | -0,78 | 29,3 | 1196 | | Saint Gobain | 26,1 | +1,95 | 25,6 | 2274 | | Credit Agricole | 10,4 | +1,92 | 10,2 | 3769 | | Electricite de France | 36,4 | +1,61 | 35,8 | 1495 | | France Telecom | 17,0 | -0,44 | 17,1 | 8398 | | Groupe Danone | 39,0 | -0,51 | 39,2 | 1806 | | Lafarge | 44,3 | +0,45 | 44,1 | 898 | | L'Oreal | 55,9 | +0,46 | 55,6 | 725 | | LVMH | 58,2 | +1,47 | 57,4 | 808 | | Sanofi-Aventis | 44,5 | -0,89 | 44,9 | 2530 | | Schneider Electric | 52,7 | -0,62 | 53,1 | 960 | | Societe Generale | 35,8 | +2,81 | 34,9 | 2893 | | Total | 40,6 | +0,51 | 40,4 | 5278 | | Veolia Environnement | 20,7 | +1,17 | 20,5 | 1691 | | Vinci | 34,1 | +2,17 | 33,4 | 1770 | | Vivendi | 19,3 | +1,77 | 19,0 | 4563 | | Великобритания (GBp) | | Aviva | 311,5 | -2,04 | 318,0 | 8265 | | BAE Systems | 374,3 | +1,22 | 369,8 | 7464 | | Barclays | 268,5 | +6,13 | 253,0 | 67366 | | BG Group | 1092,0 | -0,36 | 1096,0 | 4939 | | BHP Billiton | 1402,0 | +0,72 | 1392,0 | 10451 | | BP | 500,0 | -0,84 | 504,3 | 29727 | | British American Tobacco | 1725,0 | +0,64 | 1714,0 | 3375 | | BT Group | 85,2 | -3,62 | 88,4 | 53622 | | Diageo | 865,0 | - | 865,0 | 5457 | | ENRC | 592,0 | +1,72 | 582,0 | 2331 | | GlaxoSmithKline | 1057,5 | -0,70 | 1065,0 | 7537 | | HSBC | 536,0 | -0,69 | 539,8 | 32118 | | Imperial Tobacco | 1631,5 | +1,87 | 1601,0 | 2580 | | Lloyds TSB | 89,2 | +1,59 | 87,8 | 46871 | | National Grid | 587,5 | +0,51 | 584,5 | 6259 | | Prudential | 438,5 | +0,46 | 436,5 | 7925 | | Reckitt Benckiser | 2680,0 | -0,11 | 2683,0 | 1229 | | Rio Tinto | 2670,0 | +2,93 | 2594,0 | 7209 | | Royal Bank of Scotland | 40,0 | +1,27 | 39,5 | 85936 | | Standard Chartered | 1170,0 | -2,26 | 1197,0 | 5917 | | Tesco | 356,2 | +0,34 | 355,0 | 30950 | | Vodafone | 123,8 | -1,82 | 126,1 | 96082 | | Xstrata | 613,0 | -0,33 | 615,0 | 20336 | | Германия (EUR) | | Allianz | 69,2 | -0,65 | 69,6 | 2941 | | BASF | 28,1 | +2,59 | 27,4 | 3448 | | Bayer | 37,1 | -0,56 | 37,3 | 4605 | | BMW | 24,7 | -0,34 | 24,8 | 2881 | | Daimler | 25,3 | +0,54 | 25,2 | 4894 | | Deutsche Bank | 40,7 | +5,18 | 38,7 | 7754 | | Deutsche Post | 9,4 | -1,42 | 9,5 | 5825 | | Deutsche Telekom | 8,3 | -1,25 | 8,4 | 17871 | | Munchener Ruckversicherungs Gesellschaft | 96,1 | -1,48 | 97,5 | 911 | | RWE | 57,8 | -0,87 | 58,3 | 1878 | | SAP | 29,6 | -0,90 | 29,9 | 4011 | | Siemens | 50,7 | +1,00 | 50,2 | 3424 | | ThyssenKrupp | 15,9 | +0,82 | 15,8 | 2710 | | Volkswagen | 220,3 | -0,98 | 222,5 | 375 | | Финляндия (EUR) | | Fortum | 16,4 | +2,37 | 16,0 | 1798 | | Nokia | 10,6 | +4,12 | 10,2 | 25093 | | Швейцария (CHF) | | Credit Suisse | 44,7 | +1,22 | 44,2 | 9956 | | Nestle | 40,3 | -1,13 | 40,8 | 17659 | | Novartis | 44,0 | -0,99 | 44,5 | 13100 | | Richemont | 22,6 | +2,82 | 22,0 | 5224 | | Roche Holding | 145,1 | -1,29 | 147,0 | 3384 | | Swiss Reinsurance | 35,9 | +1,01 | 35,5 | 3329 | | Syngenta | 261,5 | +3,98 | 251,5 | 967 | | UBS | 15,0 | -1,12 | 15,2 | 24360 | | Zurich Financial Services | 195,2 | -0,66 | 196,5 | 882 | | Швеция (SEK) | | ABB | 119,3 | +1,49 | 117,5 | 2540 | | Hennes & Mauritz | 358,5 | -0,97 | 362,0 | 3184 | | Nordea Bank | 59,9 | +2,57 | 58,4 | 10040 | | Ericsson | 66,8 | +0,91 | 66,2 | 19892 | | TeliaSonera | 39,0 | -0,26 | 39,1 | 8995 | | Volvo | 49,5 | -0,20 | 49,6 | 722 | | Италия (EUR) | | Assicurazioni Generali | 16,3 | +1,68 | 16,1 | 8163 | | Enel | 4,2 | -0,30 | 4,2 | 18802 | | ENI | 17,0 | +1,25 | 16,8 | 26900 | | Intesa SanPaolo | 2,5 | +6,28 | 2,3 | 77581 | | Telecom Italia | 1,0 | +0,16 | 1,0 | 147490 | | Tenaris | 9,9 | +1,70 | 9,7 | 3564 | | UniCredit | 1,9 | +0,90 | 1,9 | 214159 | | Испания (EUR) | | Banco Bilbao | 8,2 | +0,12 | 8,2 | 24581 | | Banco Santander | 6,9 | -0,44 | 6,9 | 58322 | | Endesa | 17,2 | +2,02 | 16,8 | 1439 | | Iberdrola Renovables | 3,2 | -0,62 | 3,2 | 7734 | | Iberdrola | 5,9 | +0,17 | 5,9 | 27899 | | Inditex | 32,7 | -1,48 | 33,2 | 1106 | | Repsol | 14,9 | +1,15 | 14,8 | 4273 | | Telefonica | 14,6 | -0,61 | 14,7 | 18146 | | Нидерланды (EUR) | | ING Groep | 7,3 | +5,45 | 7,0 | 16058 | | KPN | 9,6 | -0,34 | 9,6 | 6099 | | Philips Electronics | 13,9 | +1,80 | 13,6 | 3791 | | Норвегия (EUR) | | StatoilHydro | 131,3 | -1,06 | 132,7 | 13034 | | Telenor | 49,0 | +1,66 | 48,2 | 5703 | | Бельгия (EUR) | | Dexia | 4,4 | +3,33 | 4,3 | 4198 | | Fortis | 2,4 | +10,46 | 2,1 | 31808 | | KBC Groep | 11,8 | -17,43 | 14,3 | 4928 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 31,7 | +4,28 | 30,4 | 2 | | Novo Nordisk | 277,5 | -0,54 | 279,0 | 934 | | Индия (INR) | | Bharti Airtel | 799,8 | +4,68 | 764,1 | 468 | | DLF | 258,2 | +3,59 | 249,2 | 7193 | | NTPC | 187,6 | -0,56 | 188,7 | 1179 | | ONGC | 813,0 | -2,27 | 831,8 | 1163 | | Reliance Communications | 232,2 | +3,36 | 224,7 | 2178 | | Reliance Industries | 1948,3 | +2,08 | 1908,6 | 898 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 71,5 | +0,70 | 71,0 | 1388 | | Saudi Basic Industries | 67,8 | - | 67,8 | 15991 | | Saudi Telecom | 52,5 | +1,94 | 51,5 | 408 | | ЮАР (ZAR) | | Anglo Platinum | 48500,0 | +1,04 | 48000,0 | 298 | | MTN Group | 11448,0 | +2,63 | 11155,0 | 3883 | | Sasol | 29601,0 | +4,23 | 28400,0 | 1313 | | Канада (CAD) | | Bank of Nova Scotia | 35,3 | -0,20 | 35,4 | 775 | | Barrick Gold | 40,1 | +0,63 | 39,8 | 1048 | | Canadian Natural Resources | 58,4 | -2,08 | 59,6 | 466 | | EnCana | 59,9 | -0,71 | 60,3 | 768 | | Husky Energy | 32,4 | -0,31 | 32,5 | 282 | | Imperial Oil | 40,9 | -0,34 | 41,0 | 181 | | Manulife Financial | 21,7 | +1,59 | 21,6 | 3125 | | Potash Corp of Saskatchewan | 127,6 | +1,24 | 126,0 | 479 | | Research In Motion | 86,0 | +3,63 | 83,0 | 631 | | Royal Bank of Canada | 42,2 | -0,47 | 42,4 | 1544 | | Suncor Energy | 34,3 | -1,04 | 34,6 | 1734 | | Toronto-Dominion Bank | 48,1 | +0,12 | 48,1 | 740 | | США ($) | | Abbott Labs | 44,27 | -0,81 | 44,63 | 1548 | | Agilent Tech | 17,51 | -4,47 | 18,33 | 653 | | Alcoa | 9,28 | +6,18 | 8,74 | 3439 | | Allstate Corp | 25,38 | +0,51 | 25,25 | 772 | | Amer Electric Power | 25,09 | -2,41 | 25,71 | 658 | | Amer Express Co | 24,79 | +0,28 | 24,72 | 1780 | | AIG | 1,66 | -9,78 | 1,84 | 12391 | | Amgen | 48,31 | +0,27 | 48,18 | 2439 | | Analog Devices | 19,69 | -1,99 | 20,09 | 791 | | Time Warner Inc | 24,14 | +0,21 | 24,09 | 1353 | | Apple Comp Inc | 124,01 | +0,86 | 122,95 | 5426 | | Applied Materials | 10,81 | -2,31 | 11,06 | 9670 | | Bank of America | 11,09 | -1,95 | 11,31 | 15597 | | Bank of New York | 27,82 | -2,18 | 28,44 | 1180 | | Baxter Int | 50,03 | -1,20 | 50,64 | 588 | | BCE Inc | 20,56 | -0,63 | 20,69 | 64 | | Berkshire cl a* | 90,45 | +0,95 | 89,60 | 1 | | Berkshire cl b* | 2,94 | +0,57 | 2,92 | 6 | | Boeing Co | 43,75 | +0,71 | 43,44 | 715 | | Bristol Myers sq | 19,99 | -2,30 | 20,46 | 2061 | | Cardinal Health | 35,55 | -0,67 | 35,79 | 228 | | Carnival | 25,50 | -0,23 | 25,56 | 527 | | Caterpillar Inc | 36,65 | +1,61 | 36,07 | 1099 | | ChevronTexaco | 66,69 | -0,76 | 67,85 | 1716 | | Cigna | 22,73 | +3,98 | 21,86 | 825 | | Cisco | 17,96 | -0,72 | 18,09 | 25518 | | Citigroup | 3,60 | +1,41 | 3,55 | 15323 | | Coca-Cola Co | 44,98 | +0,18 | 44,90 | 1787 | | Colgate Palmoliv | 63,78 | +0,54 | 63,44 | 535 | | Costco Wholesale | 45,57 | +1,72 | 44,80 | 1587 | | Dow Chemical Co | 16,95 | +2,60 | 16,52 | 1980 | | Du Pont Co | 27,52 | +2,04 | 26,97 | 1153 | | Eastman Kodak | 2,64 | +1,15 | 2,61 | 320 | | Eli Lilly | 34,64 | -1,37 | 35,12 | 650 | | EMC Corp | 12,04 | +1,35 | 11,88 | 1798 | | Emerson Electric | 34,13 | +0,59 | 33,93 | 691 | | Exelon | 47,72 | -2,43 | 48,91 | 575 | | Exxon Mobil | 69,60 | -0,23 | 69,76 | 3429 | | Fannie Mae | 0,78 | -2,50 | 0,80 | 735 | | Ford Motor Co | 5,37 | +4,07 | 5,16 | 9914 | | Gap Inc | 15,50 | +0,58 | 15,41 | 922 | | General Elec Co | 13,13 | +0,69 | 13,04 | 8188 | | General Motors | 1,13 | -1,74 | 1,15 | 2428 | | Goldman Sachs Gr | 134,75 | +0,86 | 133,60 | 895 | | HJ Heinz Co | 35,31 | -0,45 | 35,47 | 325 | | Halliburton Co | 21,44 | -1,61 | 21,79 | 1177 | | Hewlett-Packard | 35,33 | +1,15 | 34,93 | 2050 | | Home Depot Inc | 24,86 | +1,35 | 24,53 | 1938 | | Honeywell Int | 32,28 | +1,13 | 31,92 | 783 | | Illinois Tool Works | 33,70 | -0,74 | 33,95 | 560 | | Intel Corp | 15,46 | -0,51 | 15,54 | 20293 | | IBM | 102,46 | +1,40 | 101,05 | 1296 | | Intl Paper | 12,99 | +3,92 | 12,50 | 737 | | Johnson&Johnson | 55,31 | +0,53 | 55,02 | 1919 | | J P Morgan Chase | 35,51 | -0,08 | 35,54 | 4367 | | Kimberly-Clark | 50,88 | +0,67 | 50,54 | 446 | | Kohls | 42,02 | +1,89 | 41,24 | 698 | | Kroger | 22,13 | -0,36 | 22,21 | 987 | | Lockheed Martin | 80,29 | -0,72 | 80,87 | 277 | | Lowes Cos | 18,90 | +0,16 | 18,87 | 2047 | | Marsh & McLennan | 19,31 | +1,10 | 19,10 | 528 | | McDonalds Corp | 54,31 | +1,38 | 53,57 | 902 | | Medtronic | 33,47 | -0,36 | 33,59 | 757 | | Merck & Co | 25,88 | -0,65 | 26,05 | 1906 | | Metlife Inc | 30,45 | -0,13 | 30,49 | 1193 | | Micron Tech | 4,40 | -3,30 | 4,55 | 1661 | | Microsoft | 20,47 | +2,04 | 20,06 | 22554 | | Minnesota Mining | 58,58 | +1,10 | 57,94 | 649 | | Motorola Inc | 6,00 | +3,81 | 5,78 | 2428 | | Occidental Petr | 60,69 | -1,17 | 61,41 | 786 | | Omnicom Group | 31,58 | +1,02 | 31,26 | 261 | | Oracle Corp | 18,71 | +1,35 | 18,46 | 8311 | | Pfizer Inc | 15,02 | -2,09 | 15,34 | 6373 | | Philip Morris | 17,12 | +0,71 | 17,00 | 2406 | | Raytheon Co | 46,18 | -1,79 | 47,02 | 497 | | Schering-plough | 23,52 | -0,47 | 23,63 | 1245 | | Tenet Healthcare | 2,46 | +2,50 | 2,40 | 319 | | Texas Instrument | 17,69 | +0,86 | 17,54 | 1708 | | Textron Inc | 11,30 | +2,91 | 10,98 | 485 | | Time Warner Inc | 24,14 | +0,21 | 24,09 | 1353 | | Tyco Int | 25,60 | -0,54 | 25,74 | 246 | | Unisys Corp | 1,32 | +3,94 | 1,27 | 232 | | UPS | 53,26 | +1,91 | 52,26 | 740 | | United Tech | 51,62 | +0,21 | 51,51 | 1063 | | Unitedhealth Gr | 28,59 | +2,84 | 27,80 | 1105 | | US Bancorp | 17,90 | +0,34 | 17,84 | 3960 | | Verizon Comm | 29,71 | -0,90 | 29,98 | 2000 | | Wal-Mart Stores | 49,15 | +0,10 | 49,10 | 2145 | | Walt Disney Co | 24,11 | +2,68 | 23,48 | 1845 | | Wells Fargo | 25,12 | -2,22 | 25,69 | 5942 | | Xerox Corp | 6,36 | +0,63 | 6,32 | 688 |
|
