| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,6 | -0,13 | 15,6 | 6287 | | Commonwealth Bank of Australia | 36,2 | +0,14 | 36,2 | 2777 | | National Australia Bank | 22,0 | +0,05 | 22,0 | 7054 | | Telstra Corporation | 3,2 | +0,94 | 3,2 | 38323 | | Westfield Group | 10,2 | +2,61 | 10,0 | 8724 | | Westpac Banking | 19,7 | -1,84 | 20,1 | 7017 | | Woodside Petroleum | 44,8 | +0,97 | 44,4 | 1770 | | Woolworths | 26,5 | +0,95 | 26,3 | 3661 | | Япония (JPY) | | Canon | 3310,0 | +0,61 | 3290,0 | 3677 | | Denso | 2260,0 | +1,80 | 2220,0 | 2094 | | East Japan Railway* | 5,7 | -0,35 | 5,7 | 1497 | | Honda Motor | 2685,0 | -0,74 | 2705,0 | 7735 | | Japan Tobacco* | 272,3 | +1,49 | 268,3 | 24 | | JFE Holdings | 2895,0 | +4,32 | 2775,0 | 4163 | | Komatsu* | 1359,0 | +0,44 | 1353,0 | 6248 | | Matsushita Electric Industrial | 1347,0 | +1,28 | 1330,0 | 8751 | | Millea Holdings | 2825,0 | -2,59 | 2900,0 | 4032 | | Mitsubishi Corp | 1744,0 | +5,00 | 1661,0 | 19519 | | Mitsubishi Estate | 1400,0 | -1,55 | 1422,0 | 7285 | | Mitsubishi UFJ Financial Group | 619,0 | +0,32 | 617,0 | 77214 | | Mitsui | 1176,0 | +5,85 | 1111,0 | 21528 | | Mizuho Financial Group* | 0,2 | +0,88 | 0,2 | 143865 | | Nintendo* | 25,7 | -0,12 | 25,7 | 50 | | Nippon Steel | 353,0 | +1,44 | 348,0 | 59401 | | Nippon Telegraph and Telephone* | 4,0 | +0,25 | 4,0 | 2038 | | Nissan Motor | 549,0 | +4,97 | 523,0 | 33037 | | Nomura Holdings | 677,0 | +1,20 | 669,0 | 18168 | | NTT DoCoMo* | 141,8 | -0,35 | 142,3 | 78 | | Sony | 2505,0 | +0,20 | 2500,0 | 3848 | | Sumitomo Mitsui Financial Group* | 3,8 | +0,79 | 3,8 | 8877 | | Takeda Pharmaceutical* | 3950,0 | +3,13 | 3830,0 | 4447 | | Tokyo Electric Power | 2390,0 | +0,21 | 2385,0 | 2731 | | Toyota Motor | 3660,0 | -0,54 | 3680,0 | 9622 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 84,0 | -1,87 | 85,6 | 4131 | | China Communications Construction | 10,5 | +0,77 | 10,4 | 19935 | | China Mobile | 74,6 | +0,61 | 74,2 | 24797 | | China Telecom | 3,6 | -2,19 | 3,7 | 96258 | | CNOOC | 10,4 | -0,76 | 10,5 | 87883 | | Hang Seng Bank | 97,8 | -2,93 | 100,7 | 4894 | | Hutchison Whampoa | 52,7 | -2,32 | 53,9 | 9158 | | Sun Hung Kai Properties | 84,2 | +0,42 | 83,9 | 10784 | | Китай (CHY) | | Aluminum Corporation of China | 11,0 | -3,84 | 11,5 | 78443 | | Bank of China | 3,6 | -1,11 | 3,6 | 66345 | | Bank of Communications | 7,3 | -0,14 | 7,3 | 52568 | | Baoshan Iron&Steel | 6,2 | -2,05 | 6,3 | 87084 | | China CITIC Bank | 5,1 | -0,78 | 5,2 | 23551 | | China Coal Energy | 12,6 | +2,10 | 12,4 | 103635 | | China Construction Bank | 4,6 | -1,08 | 4,6 | 90131 | | China COSCO Holdings | 12,9 | -1,82 | 13,2 | 67855 | | China Life Insurance | 23,3 | -1,93 | 23,8 | 32537 | | China Merchants Bank | 16,7 | -2,28 | 17,1 | 87943 | | China Pacific Insurance | 17,3 | -1,87 | 17,6 | 27930 | | China Petroleum and Chemical | 10,4 | -1,80 | 10,6 | 74734 | | China Shenhua Energy | 28,0 | -0,11 | 28,1 | 49305 | | CITIC Securities | 25,4 | -1,40 | 25,8 | 92593 | | Daqin Railway | 9,6 | -0,62 | 9,6 | 48184 | | Haitong Securities | 14,1 | +0,93 | 13,9 | 272844 | | ICBC | 4,3 | -1,15 | 4,3 | 120918 | | PetroChina | 13,1 | -0,61 | 13,2 | 43244 | | Ping An Insurance | 40,6 | -1,27 | 41,1 | 17213 | | Корея (KRW) | | POSCO* | 419,5 | -0,12 | 420,0 | 279 | | Samsung Electronics* | 576,0 | +1,05 | 570,0 | 424 | | Франция (EUR) | | Air Liquide | 66,0 | +4,96 | 62,9 | 1404 | | Alstom | 47,2 | +1,11 | 46,7 | 1342 | | Axa | 13,2 | +2,05 | 12,9 | 12809 | | BNP Paribas | 45,1 | -2,90 | 47,4 | 6064 | | Carrefour | 30,1 | +2,02 | 29,5 | 2705 | | Saint Gobain | 27,9 | +1,57 | 27,5 | 2563 | | Credit Agricole | 10,8 | +0,42 | 10,7 | 4353 | | Electricite de France | 37,6 | +2,54 | 36,6 | 1817 | | France Telecom | 16,9 | +0,27 | 16,9 | 8501 | | Groupe Danone | 39,7 | +0,95 | 39,4 | 1887 | | Lafarge | 48,7 | +1,27 | 48,1 | 1158 | | L'Oreal | 57,5 | +0,38 | 57,3 | 806 | | LVMH | 60,1 | +0,32 | 61,1 | 1045 | | Sanofi-Aventis | 45,1 | +1,57 | 44,4 | 2830 | | Schneider Electric | 54,9 | -0,63 | 55,3 | 1318 | | Societe Generale | 38,9 | +1,53 | 38,4 | 3461 | | Total | 41,2 | +0,81 | 40,9 | 5531 | | Veolia Environnement | 21,8 | +0,58 | 21,7 | 1661 | | Vinci | 36,3 | +0,90 | 35,9 | 2045 | | Vivendi | 19,1 | +1,92 | 18,7 | 6031 | | Великобритания (GBp) | | Aviva | 340,3 | -2,72 | 349,8 | 8606 | | BAE Systems | 376,3 | -0,07 | 376,5 | 11656 | | Barclays | 291,3 | -0,42 | 294,8 | 56925 | | BG Group | 1102,0 | +1,10 | 1090,0 | 7476 | | BHP Billiton | 1491,0 | +0,88 | 1478,0 | 10661 | | BP | 512,4 | +0,74 | 509,3 | 42105 | | British American Tobacco | 1671,0 | -1,01 | 1688,0 | 5484 | | BT Group | 88,0 | -0,68 | 88,6 | 32777 | | Diageo | 866,2 | -0,97 | 875,5 | 5793 | | ENRC | 615,0 | +2,33 | 601,0 | 3310 | | GlaxoSmithKline | 1058,5 | -0,05 | 1059,0 | 12830 | | HSBC | 561,9 | -2,35 | 575,0 | 29871 | | Imperial Tobacco | 1619,0 | +0,37 | 1613,0 | 1528 | | Lloyds TSB | 70,5 | -7,95 | 76,6 | 208630 | | National Grid | 604,5 | +0,42 | 602,0 | 5589 | | Prudential | 455,5 | -4,11 | 475,0 | 12545 | | Reckitt Benckiser | 2770,5 | +1,68 | 2740,0 | 2119 | | Rio Tinto | 2864,0 | +4,34 | 2745,0 | 6437 | | Royal Bank of Scotland | 42,4 | -1,62 | 43,1 | 114924 | | Standard Chartered | 1259,0 | -1,95 | 1284,0 | 4497 | | Tesco | 355,8 | +0,08 | 355,8 | 35567 | | Vodafone | 118,9 | -2,86 | 122,4 | 286250 | | Xstrata | 671,5 | +3,55 | 648,5 | 20611 | | Германия (EUR) | | Allianz | 71,0 | -1,89 | 72,4 | 3928 | | BASF | 30,7 | +5,46 | 29,1 | 6609 | | Bayer | 40,9 | +6,37 | 38,5 | 11057 | | BMW | 26,0 | -0,82 | 26,3 | 2503 | | Daimler | 26,6 | +2,51 | 25,9 | 8055 | | Deutsche Bank | 46,9 | +2,53 | 45,8 | 8824 | | Deutsche Post | 9,6 | +0,89 | 9,6 | 6764 | | Deutsche Telekom | 8,3 | -0,54 | 8,4 | 21926 | | Munchener Ruckversicherungs Gesellschaft | 96,3 | -2,31 | 98,5 | 2037 | | RWE | 60,1 | +1,45 | 59,3 | 2426 | | SAP | 30,4 | -1,67 | 30,9 | 5256 | | Siemens | 55,0 | +0,92 | 54,5 | 3988 | | ThyssenKrupp | 17,8 | +3,01 | 17,3 | 5350 | | Volkswagen | 220,0 | -0,01 | 220,1 | 308 | | Финляндия (EUR) | | Fortum | 17,8 | +4,65 | 17,0 | 2586 | | Nokia | 11,3 | +0,98 | 11,2 | 17495 | | Швейцария (CHF) | | Credit Suisse | 47,4 | -0,17 | 47,5 | 7224 | | Nestle | 40,7 | +0,79 | 40,3 | 9912 | | Novartis | 44,5 | +0,50 | 44,3 | 5999 | | Richemont | 23,9 | +0,25 | 23,9 | 3407 | | Roche Holding | 145,0 | -0,28 | 145,4 | 2286 | | Swiss Reinsurance | 37,9 | -1,41 | 38,4 | 2668 | | Syngenta | 268,8 | -1,74 | 273,5 | 557 | | UBS | 16,5 | -0,18 | 16,6 | 20024 | | Zurich Financial Services | 201,3 | -1,61 | 204,6 | 837 | | Швеция (SEK) | | ABB | 123,8 | +1,85 | 121,5 | 2336 | | Hennes & Mauritz | 356,5 | -2,19 | 364,5 | 1517 | | Nordea Bank | 60,9 | -0,65 | 61,3 | 9134 | | Ericsson | 67,4 | -2,18 | 68,9 | 10748 | | TeliaSonera | 39,0 | -0,26 | 39,1 | 6894 | | Volvo | 52,0 | - | 52,0 | 276 | | Италия (EUR) | | Assicurazioni Generali | 16,3 | -0,18 | 16,0 | 10 | | Enel | 4,3 | -0,06 | 4,3 | 9 | | ENI | 17,1 | -0,29 | 16,7 | 38 | | Intesa SanPaolo | 2,7 | -0,28 | 2,6 | 77 | | Telecom Italia | 1,0 | -0,44 | 1,0 | 212 | | Tenaris | 10,7 | -0,37 | 10,5 | 15 | | UniCredit | 1,9 | -0,47 | 1,9 | 1118 | | Испания (EUR) | | Banco Bilbao | 8,7 | +0,23 | 8,7 | 35523 | | Banco Santander | 7,3 | -0,41 | 7,3 | 87215 | | Endesa | 18,1 | +4,99 | 17,2 | 1357 | | Iberdrola Renovables | 3,4 | +3,31 | 3,3 | 10080 | | Iberdrola | 6,1 | +1,66 | 6,0 | 33526 | | Inditex | 32,0 | +0,47 | 31,8 | 1338 | | Repsol | 15,7 | +1,29 | 15,5 | 5920 | | Telefonica | 14,9 | +0,13 | 14,9 | 37127 | | Нидерланды (EUR) | | ING Groep | 8,2 | +1,36 | 8,1 | 18086 | | KPN | 9,5 | -0,73 | 9,6 | 11723 | | Philips Electronics | 14,4 | +1,31 | 14,2 | 3370 | | Норвегия (EUR) | | StatoilHydro | 131,5 | -4,36 | 137,5 | 13003 | | Telenor | 49,9 | +1,11 | 49,4 | 8156 | | Бельгия (EUR) | | Dexia | 4,7 | +0,28 | 4,6 | 4471 | | Fortis | 2,7 | +4,33 | 2,6 | 47453 | | KBC Groep | 15,3 | +1,02 | 15,1 | 2321 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 35,2 | +6,67 | 33,0 | 1 | | Novo Nordisk | 282,0 | -1,57 | 286,5 | 952 | | Индия (INR) | | Bharti Airtel | 859,3 | -6,06 | 914,7 | 1065 | | DLF | 354,8 | -7,77 | 384,7 | 8872 | | NTPC | 208,4 | +1,26 | 205,8 | 1382 | | ONGC | 991,3 | -0,24 | 993,7 | 359 | | Reliance Communications | 308,4 | -2,33 | 315,7 | 6442 | | Reliance Industries | 2151,0 | -3,78 | 2235,4 | 1353 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 70,5 | -1,05 | 71,3 | 1126 | | Saudi Basic Industries | 67,0 | -1,11 | 67,8 | 13401 | | Saudi Telecom | 52,5 | - | 52,5 | 449 | | ЮАР (ZAR) | | Anglo Platinum | 51352,0 | +3,43 | 51200,0 | 329 | | MTN Group | 12250,0 | +2,53 | 12201,0 | 7681 | | Sasol | 30500,0 | +0,23 | 30499,0 | 1262 | | Канада (CAD) | | Bank of Nova Scotia | 36,7 | +1,24 | 36,3 | 1516 | | Barrick Gold | 40,9 | +3,94 | 39,3 | 3590 | | Canadian Natural Resources | 63,6 | +2,50 | 62,1 | 1246 | | EnCana | 62,7 | +1,80 | 61,6 | 1212 | | Husky Energy | 33,2 | +1,13 | 33,1 | 558 | | Imperial Oil | 43,4 | +2,62 | 42,3 | 473 | | Manulife Financial | 22,9 | +2,93 | 22,2 | 3185 | | Potash Corp of Saskatchewan | 133,4 | +1,07 | 132,0 | 940 | | Research In Motion | 87,4 | +0,52 | 86,9 | 842 | | Royal Bank of Canada | 43,8 | +0,78 | 43,5 | 2780 | | Suncor Energy | 36,3 | +3,48 | 35,1 | 3719 | | Toronto-Dominion Bank | 50,3 | +1,00 | 49,8 | 1854 | | США ($) | | Abbott Labs | 43,58 | +1,63 | 42,88 | 549 | | Agilent Tech | 18,82 | +2,45 | 18,37 | 248 | | Alcoa | 9,71 | +0,31 | 9,68 | 3183 | | Allstate Corp | 26,14 | -1,36 | 26,50 | 690 | | Amer Electric Power | 25,23 | -2,25 | 25,81 | 486 | | Amer Express Co | 24,30 | -1,98 | 24,79 | 2284 | | AIG | 1,83 | +1,10 | 1,81 | 5003 | | Amgen | 50,65 | +1,42 | 49,94 | 3450 | | Analog Devices | 23,76 | +15,45 | 20,58 | 2238 | | Time Warner Inc | 23,72 | -1,41 | 24,06 | 1528 | | Apple Comp Inc | 127,46 | +0,01 | 127,45 | 6429 | | Applied Materials | 11,11 | -0,18 | 11,13 | 10336 | | Bank of America | 11,57 | +2,84 | 11,25 | 67660 | | Bank of New York | 27,08 | -2,27 | 27,71 | 1407 | | Baxter Int | 49,11 | -0,02 | 49,12 | 338 | | BCE Inc | 21,12 | +1,98 | 20,71 | 102 | | Berkshire cl a* | 93,00 | +0,98 | 92,10 | 1 | | Berkshire cl b* | 3,02 | +0,67 | 3,00 | 10 | | Boeing Co | 44,91 | +0,65 | 44,62 | 664 | | Bristol Myers sq | 20,69 | +1,62 | 20,36 | 891 | | Cardinal Health | 36,26 | +1,63 | 35,68 | 141 | | Carnival | 25,80 | -2,79 | 26,54 | 591 | | Caterpillar Inc | 38,41 | +1,96 | 37,67 | 1562 | | ChevronTexaco | 65,71 | -0,23 | 65,86 | 1793 | | Cigna | 21,55 | +2,62 | 21,00 | 486 | | Cisco | 18,66 | -1,17 | 18,88 | 21609 | | Citigroup | 3,75 | -0,53 | 3,77 | 35805 | | Coca-Cola Co | 47,02 | +0,81 | 46,64 | 1293 | | Colgate Palmoliv | 63,60 | -0,95 | 64,21 | 481 | | Costco Wholesale | 49,01 | +3,80 | 47,21 | 4772 | | Dow Chemical Co | 18,11 | +1,29 | 17,88 | 2265 | | Du Pont Co | 28,73 | +1,38 | 28,34 | 944 | | Eastman Kodak | 2,93 | +3,53 | 2,83 | 611 | | Eli Lilly | 35,00 | +1,36 | 34,53 | 371 | | EMC Corp | 11,90 | -2,38 | 12,19 | 2974 | | Emerson Electric | 33,50 | -1,79 | 34,11 | 980 | | Exelon | 46,39 | -1,57 | 47,13 | 526 | | Exxon Mobil | 70,26 | -0,37 | 70,52 | 2580 | | Fannie Mae | 0,79 | +1,28 | 0,78 | 899 | | Ford Motor Co | 5,44 | -3,37 | 5,63 | 8499 | | Gap Inc | 16,21 | +1,44 | 15,98 | 726 | | General Elec Co | 13,97 | +1,97 | 13,70 | 7325 | | General Motors | 1,47 | +15,75 | 1,27 | 6557 | | Goldman Sachs Gr | 137,09 | -2,88 | 141,15 | 1977 | | HJ Heinz Co | 35,75 | +0,20 | 35,68 | 191 | | Halliburton Co | 22,74 | +3,65 | 21,94 | 1704 | | Hewlett-Packard | 34,88 | -4,65 | 36,58 | 3819 | | Home Depot Inc | 23,99 | -2,60 | 24,63 | 2592 | | Honeywell Int | 33,37 | +0,85 | 33,09 | 448 | | Illinois Tool Works | 34,09 | +1,67 | 33,53 | 397 | | Intel Corp | 15,76 | +0,70 | 15,65 | 27919 | | IBM | 105,12 | -0,37 | 105,51 | 923 | | Intl Paper | 14,67 | +2,52 | 14,31 | 891 | | Johnson & Johnson | 56,16 | +0,48 | 55,89 | 991 | | JP Morgan Chase | 35,00 | -2,26 | 35,81 | 4909 | | Kimberly-Clark | 51,68 | +0,96 | 51,19 | 226 | | Kohls | 43,31 | -1,16 | 43,82 | 432 | | Kroger | 21,92 | +1,34 | 21,63 | 588 | | Lockheed Martin | 82,30 | +2,19 | 80,54 | 232 | | Lowes Cos | 19,93 | -0,60 | 20,05 | 1672 | | Marsh & McLennan | 19,37 | +2,05 | 18,98 | 285 | | McDonalds Corp | 56,16 | +4,25 | 53,87 | 1062 | | Medtronic | 32,38 | +1,95 | 31,76 | 790 | | Merck & Co | 26,16 | +1,51 | 25,77 | 1550 | | Metlife Inc | 31,56 | +0,32 | 31,46 | 897 | | Micron Tech | 4,92 | +1,44 | 4,85 | 2635 | | Microsoft | 20,49 | +0,89 | 20,31 | 22765 | | Minnesota Mining | 58,85 | +0,62 | 59,00 | 449 | | Motorola Inc | 6,23 | -0,16 | 6,24 | 2458 | | Occidental Petr | 64,24 | +3,15 | 62,28 | 894 | | Omnicom Group | 31,54 | -0,44 | 31,68 | 180 | | Oracle Corp | 19,22 | +1,32 | 18,97 | 13198 | | Pfizer Inc | 15,15 | +0,33 | 15,10 | 2936 | | Philip Morris | 16,81 | - | 16,81 | 1356 | | Raytheon Co | 45,07 | +1,42 | 44,44 | 363 | | Schering-plough | 23,72 | +0,59 | 23,58 | 1078 | | Tenet Healthcare | 3,14 | +13,36 | 2,77 | 4847 | | Texas Instrument | 18,56 | +2,65 | 18,08 | 1311 | | Textron Inc | 11,84 | -0,75 | 11,93 | 870 | | Time Warner Inc | 23,72 | -1,41 | 24,06 | 1528 | | Tyco Int | 26,96 | -0,77 | 27,17 | 634 | | Unisys Corp | 1,32 | -1,49 | 1,34 | 172 | | UPS | 52,63 | +1,56 | 51,82 | 468 | | United Tech | 52,12 | -0,34 | 52,30 | 777 | | Unitedhealth Gr | 28,07 | +2,22 | 27,46 | 699 | | US Bancorp | 18,70 | -0,85 | 18,86 | 2503 | | Verizon Comm | 29,87 | +0,74 | 29,65 | 1110 | | Wal-Mart Stores | 49,41 | +0,10 | 49,36 | 1718 | | Walt Disney Co | 23,73 | -0,38 | 23,82 | 1011 | | Wells Fargo | 24,83 | -2,24 | 25,40 | 6999 | | Xerox Corp | 7,00 | +3,55 | 6,76 | 753 |
|
