| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 0,0 | - | 15,6 | 183 | | Commonwealth Bank of Australia | 35,1 | -0,90 | 35,5 | 4701 | | National Australia Bank | 21,7 | +0,46 | 21,6 | 9338 | | Telstra Corporation | 3,1 | -1,59 | 3,2 | 63396 | | Westfield Group | 10,6 | +2,81 | 10,3 | 17752 | | Westpac Banking | 18,8 | -1,78 | 19,1 | 12598 | | Woodside Petroleum | 42,6 | +0,28 | 42,5 | 1406 | | Woolworths | 25,5 | -1,28 | 25,8 | 3250 | | Япония (JPY) | | Canon | 3170,0 | - | 3170,0 | 4435 | | Denso | 2170,0 | -0,91 | 2190,0 | 2963 | | East Japan Railway* | 5,8 | +1,05 | 5,7 | 1154 | | Honda Motor | 2720,0 | +1,30 | 2685,0 | 6496 | | Japan Tobacco* | 286,9 | +2,35 | 280,3 | 26 | | JFE Holdings | 3120,0 | +3,65 | 3010,0 | 3382 | | Komatsu* | 1372,0 | +1,63 | 1350,0 | 6437 | | Matsushita Electric Industrial | 1347,0 | +1,74 | 1324,0 | 8213 | | Millea Holdings | 2825,0 | +2,73 | 2750,0 | 3078 | | Mitsubishi Corp | 1760,0 | +1,09 | 1741,0 | 7219 | | Mitsubishi Estate | 1504,0 | +3,37 | 1455,0 | 12677 | | Mitsubishi UFJ Financial Group | 623,0 | +2,13 | 610,0 | 78899 | | Mitsui | 1186,0 | +0,76 | 1177,0 | 9201 | | Mizuho Financial Group* | 0,2 | +1,31 | 0,2 | 117031 | | Nintendo* | 25,6 | +1,18 | 25,3 | 41 | | Nippon Steel | 352,0 | +2,03 | 345,0 | 35920 | | Nippon Telegraph and Telephone* | 4,0 | -0,75 | 4,0 | 2352 | | Nissan Motor | 546,0 | +0,74 | 542,0 | 17195 | | Nomura Holdings | 719,0 | +4,66 | 687,0 | 51821 | | NTT DoCoMo* | 140,7 | -0,99 | 142,1 | 58 | | Sony | 2475,0 | +0,41 | 2465,0 | 5230 | | Sumitomo Mitsui Financial Group* | 3,8 | +0,80 | 3,7 | 6801 | | Takeda Pharmaceutical* | 3890,0 | +1,30 | 3840,0 | 1865 | | Tokyo Electric Power | 2395,0 | +0,42 | 2385,0 | 2603 | | Toyota Motor | 3700,0 | +2,78 | 3600,0 | 8825 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 95,7 | +5,11 | 91,0 | 10846 | | China Communications Construction | 10,5 | +4,37 | 10,1 | 40720 | | China Mobile | 74,8 | +4,99 | 71,2 | 46566 | | China Telecom | 3,7 | +5,17 | 3,5 | 155568 | | CNOOC | 9,8 | +4,93 | 9,3 | 153523 | | Hang Seng Bank | 103,8 | +4,85 | 99,0 | 7259 | | Hutchison Whampoa | 54,3 | +5,65 | 51,4 | 13195 | | Sun Hung Kai Properties | 97,4 | +5,13 | 92,7 | 16677 | | Китай (CHY) | | Aluminum Corporation of China | 10,7 | -0,74 | 10,8 | 28608 | | Bank of China | 3,6 | +2,00 | 3,5 | 81316 | | Bank of Communications | 7,0 | +4,77 | 6,7 | 85378 | | Baoshan Iron & Steel | 6,1 | +2,00 | 6,0 | 75921 | | China CITIC Bank | 5,1 | +2,42 | 5,0 | 33144 | | China Coal Energy | 11,3 | +1,08 | 11,1 | 43543 | | China Construction Bank | 4,6 | +2,69 | 4,5 | 158819 | | China COSCO Holdings | 12,7 | +4,60 | 12,2 | 96614 | | China Life Insurance | 23,0 | +1,19 | 22,7 | 32026 | | China Merchants Bank | 16,9 | +3,50 | 16,3 | 133110 | | China Pacific Insurance | 17,2 | +1,12 | 17,0 | 25484 | | China Petroleum and Chemical | 10,4 | +2,37 | 10,1 | 85990 | | China Shenhua Energy | 25,3 | +0,52 | 25,2 | 40461 | | CITIC Securities | 25,4 | +1,19 | 25,1 | 73121 | | Daqin Railway | 9,3 | +0,11 | 9,2 | 46038 | | Haitong Securities | 14,2 | +0,78 | 14,0 | 132971 | | ICBC | 4,3 | +2,60 | 4,2 | 322611 | | PetroChina | 13,7 | +4,35 | 13,1 | 118501 | | Ping An Insurance | 39,6 | +2,94 | 38,5 | 25150 | | Корея (KRW) | | POSCO* | 395,0 | +1,54 | 389,0 | 414 | | Samsung Electronics* | 535,0 | -0,56 | 538,0 | 621 | | Франция (EUR) | | Air Liquide | 65,1 | -0,36 | 65,4 | 768 | | Alstom | 45,8 | -0,35 | 45,9 | 1537 | | Axa | 13,7 | +3,21 | 13,2 | 8971 | | BNP Paribas | 47,8 | +1,50 | 47,1 | 4040 | | Carrefour | 32,3 | +3,90 | 31,1 | 3642 | | Saint Gobain | 27,2 | +1,00 | 26,9 | 1917 | | Credit Agricole | 10,4 | +2,99 | 10,5 | 6760 | | Electricite de France | 38,5 | +0,14 | 38,4 | 1561 | | France Telecom | 17,2 | +0,06 | 17,2 | 7188 | | Groupe Danone | 37,1 | -1,33 | 37,6 | 3743 | | Lafarge | 47,3 | +1,76 | 46,5 | 1004 | | L'Oreal | 56,5 | -0,17 | 56,6 | 803 | | LVMH | 59,5 | +0,92 | 59,0 | 745 | | Sanofi-Aventis | 44,4 | -1,41 | 45,0 | 3143 | | Schneider Electric | 55,5 | +0,41 | 55,3 | 941 | | Societe Generale | 40,5 | +1,84 | 41,0 | 3805 | | Total | 40,2 | +0,52 | 40,0 | 5819 | | Veolia Environnement | 21,1 | +1,61 | 20,8 | 2181 | | Vinci | 34,8 | +0,97 | 34,4 | 1980 | | Vivendi | 19,3 | +0,99 | 19,1 | 5461 | | Великобритания (GBp) | | Aviva | 348,9 | +1,18 | 340,3 | 6776 | | BAE Systems | 354,0 | -1,53 | 359,5 | 11368 | | Barclays | 290,0 | +0,26 | 289,3 | 42329 | | BG Group | 1091,4 | -1,72 | 1106,0 | 4265 | | BHP Billiton | 1454,1 | -0,55 | 1442,0 | 8754 | | BP | 505,3 | -0,05 | 505,3 | 53018 | | British American Tobacco | 1700,7 | -1,04 | 1725,0 | 4692 | | BT Group | 86,6 | +0,68 | 87,8 | 46115 | | Diageo | 840,0 | -1,06 | 852,5 | 4946 | | ENRC | 611,0 | -0,33 | 613,0 | 2068 | | GlaxoSmithKline | 1061,5 | -0,23 | 1064,5 | 11429 | | HSBC | 550,7 | +1,99 | 540,3 | 30198 | | Imperial Tobacco | 1645,1 | -0,24 | 1651,0 | 2313 | | Lloyds TSB | 65,5 | -1,95 | 66,8 | 54389 | | National Grid | 612,2 | +1,32 | 608,0 | 7059 | | Prudential | 437,2 | +0,06 | 438,0 | 9226 | | Reckitt Benckiser | 2697,5 | -1,53 | 2742,0 | 1556 | | Rio Tinto | 2778,2 | -0,58 | 2753,0 | 4370 | | Royal Bank of Scotland | 39,8 | -2,49 | 40,2 | 77006 | | Standard Chartered | 1245,1 | +1,22 | 1233,0 | 4354 | | Tesco | 374,9 | +2,84 | 363,3 | 31122 | | Vodafone | 117,4 | +0,59 | 117,8 | 119892 | | Xstrata | 667,4 | -0,08 | 661,5 | 9227 | | Германия (EUR) | | Allianz | 70,6 | +1,32 | 69,6 | 2764 | | BASF | 30,4 | -0,16 | 30,5 | 3632 | | Bayer | 39,6 | -1,13 | 40,0 | 3623 | | BMW | 26,2 | +2,97 | 25,4 | 2743 | | Daimler | 26,3 | +1,90 | 25,8 | 7318 | | Deutsche Bank | 48,4 | +0,58 | 48,1 | 6808 | | Deutsche Post | 10,0 | +3,13 | 9,7 | 7133 | | Deutsche Telekom | 8,2 | -1,15 | 8,3 | 22226 | | Munchener Ruckversicherungs Gesellschaft | 97,7 | +1,68 | 96,1 | 825 | | RWE | 60,0 | +0,07 | 60,0 | 1578 | | SAP | 30,2 | -0,49 | 30,4 | 3717 | | Siemens | 53,8 | +0,92 | 53,3 | 3192 | | ThyssenKrupp | 17,7 | +2,37 | 17,3 | 4943 | | Volkswagen | 213,9 | -3,73 | 222,2 | 534 | | Финляндия (EUR) | | Fortum | 17,9 | +2,93 | 17,4 | 1919 | | Nokia | 11,0 | +2,33 | 10,7 | 21125 | | Швейцария (CHF) | | Credit Suisse | 47,6 | +1,88 | 46,8 | 6466 | | Nestle | 39,7 | -1,54 | 40,3 | 11603 | | Novartis | 43,9 | +0,05 | 43,8 | 6739 | | Richemont | 23,5 | +1,91 | 23,1 | 2360 | | Roche Holding | 144,0 | -0,89 | 145,3 | 1958 | | Swiss Reinsurance | 36,9 | +1,88 | 36,3 | 1903 | | Syngenta | 258,0 | -4,44 | 270,0 | 878 | | UBS | 15,8 | +1,73 | 15,6 | 13896 | | Zurich Financial Services | 199,1 | +1,48 | 196,2 | 733 | | Швеция (SEK) | | ABB | 123,8 | +1,85 | 121,5 | 3667 | | Hennes & Mauritz | 358,5 | -0,42 | 360,0 | 1860 | | Nordea Bank | 58,5 | -1,02 | 59,1 | 14160 | | Ericsson | 69,0 | +0,73 | 68,5 | 12077 | | TeliaSonera | 39,5 | +0,51 | 39,3 | 9263 | | Volvo | 48,0 | -2,24 | 49,1 | 594 | | Италия (EUR) | | Assicurazioni Generali | 16,3 | +0,43 | 16,3 | 1 | | Enel | 4,5 | +0,11 | 4,4 | 34 | | ENI | 17,1 | +0,12 | 17,3 | 58 | | Intesa SanPaolo | 2,6 | +0,29 | 2,6 | 69 | | Telecom Italia | 1,0 | - | 1,0 | 146 | | Tenaris | 10,7 | +0,47 | 10,5 | 52 | | UniCredit | 1,9 | +0,16 | 1,9 | 244 | | Испания (EUR) | | Banco Bilbao | 8,8 | +1,50 | 8,7 | 26526 | | Banco Santander | 7,6 | +2,30 | 7,4 | 89595 | | Endesa | 18,2 | +1,40 | 17,9 | 254 | | Iberdrola Renovables | 3,6 | +2,87 | 3,5 | 16286 | | Iberdrola | 6,1 | +0,33 | 6,1 | 31518 | | Inditex | 31,7 | +0,16 | 31,6 | 779 | | Repsol | 15,7 | +0,19 | 15,7 | 3941 | | Telefonica | 15,2 | +0,46 | 15,1 | 26082 | | Нидерланды (EUR) | | ING Groep | 8,0 | -2,35 | 8,2 | 15599 | | KPN | 9,4 | -1,49 | 9,5 | 6716 | | Philips Electronics | 14,0 | -0,18 | 14,0 | 3409 | | Норвегия (EUR) | | StatoilHydro | 127,2 | -0,78 | 128,2 | 11651 | | Telenor | 52,2 | +5,67 | 49,4 | 9286 | | Бельгия (EUR) | | Dexia | 4,4 | +0,96 | 4,4 | 3480 | | Fortis | 2,8 | +2,23 | 2,7 | 17856 | | KBC Groep | 15,1 | -1,34 | 15,3 | 1695 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 32,5 | -1,22 | 32,9 | 2 | | Novo Nordisk | 281,0 | -0,88 | 283,5 | 628 | | Индия (INR) | | Bharti Airtel | 768,9 | -0,19 | 770,4 | 3227 | | DLF | 365,5 | +8,49 | 336,9 | 6662 | | NTPC | 201,9 | +0,22 | 201,4 | 2468 | | ONGC | 1107,9 | +9,42 | 1012,5 | 616 | | Reliance Communications | 304,1 | +4,34 | 291,5 | 5962 | | Reliance Industries | 2187,2 | +2,01 | 2144,1 | 914 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 67,3 | -0,74 | 68,0 | 1294 | | Saudi Basic Industries | 64,8 | +1,57 | 63,8 | 12693 | | Saudi Telecom | 50,5 | - | 50,5 | 335 | | ЮАР (ZAR) | | Anglo Platinum | 52000,0 | +5,29 | 55000,0 | 209 | | MTN Group | 12376,0 | -4,29 | 11950,0 | 7405 | | Sasol | 29400,0 | +1,04 | 29200,0 | 1353 | | Канада (CAD) | | Bank of Nova Scotia | 38,4 | -1,13 | 38,8 | 1671 | | Barrick Gold | 41,3 | +0,76 | 41,2 | 2647 | | Canadian Natural Resources | 63,5 | +1,88 | 62,4 | 675 | | EnCana | 60,3 | +1,57 | 59,4 | 1024 | | Husky Energy | 32,7 | +0,96 | 32,4 | 343 | | Imperial Oil | 44,0 | -0,02 | 44,0 | 487 | | Manulife Financial | 23,4 | +1,04 | 23,1 | 2525 | | Potash Corp of Saskatchewan | 129,5 | -1,02 | 130,9 | 439 | | Research In Motion | 87,3 | +1,68 | 85,9 | 704 | | Royal Bank of Canada | 44,5 | -1,22 | 45,1 | 2334 | | Suncor Energy | 37,8 | +3,28 | 36,6 | 3585 | | Toronto-Dominion Bank | 51,1 | -1,73 | 52,0 | 1848 | | США ($) | | Abbott Labs | 44,61 | +0,09 | 44,57 | 444 | | Agilent Tech | 18,26 | +1,16 | 18,05 | 264 | | Alcoa | 9,40 | +1,40 | 9,27 | 3015 | | Allstate Corp | 26,08 | -0,38 | 26,38 | 492 | | Amer Electric Power | 25,73 | -0,46 | 25,85 | 383 | | Amer Express Co | 24,75 | +0,73 | 24,57 | 1182 | | AIG | 1,70 | - | 1,70 | 3072 | | Amgen | 50,26 | -0,14 | 50,33 | 2830 | | Analog Devices | 24,45 | +4,22 | 23,66 | 688 | | Time Warner Inc | 23,90 | +2,49 | 23,51 | 1199 | | Apple Comp Inc | 134,61 | +2,93 | 130,78 | 12752 | | Applied Materials | 11,31 | +3,47 | 10,93 | 13625 | | Bank of America | 11,48 | +4,55 | 10,98 | 27910 | | Bank of New York | 28,75 | -0,31 | 28,84 | 820 | | Baxter Int | 50,02 | -1,13 | 50,59 | 308 | | BCE Inc | 22,41 | +0,40 | 22,32 | 110 | | Berkshire cl a* | 92,59 | +0,86 | 91,80 | 1 | | Berkshire cl b* | 3,01 | +0,57 | 2,99 | 10 | | Boeing Co | 44,02 | -0,32 | 44,16 | 344 | | Bristol Myers sq | 19,82 | -0,40 | 19,90 | 1038 | | Cardinal Health | 35,20 | +0,06 | 35,18 | 122 | | Carnival | 25,78 | -0,50 | 25,91 | 751 | | Caterpillar Inc | 35,45 | +1,29 | 35,00 | 1148 | | ChevronTexaco | 66,08 | +0,64 | 65,66 | 1234 | | Cigna | 20,96 | +2,39 | 20,47 | 480 | | Cisco | 18,60 | +0,59 | 18,49 | 17125 | | Citigroup | 3,78 | +0,27 | 3,77 | 13150 | | Coca-Cola Co | 46,99 | -0,47 | 47,21 | 933 | | Colgate Palmoliv | 64,00 | -1,17 | 64,76 | 293 | | Costco Wholesale | 49,56 | +0,85 | 49,14 | 2468 | | Dow Chemical Co | 17,34 | +2,36 | 16,94 | 1613 | | Du Pont Co | 28,46 | +0,53 | 28,31 | 591 | | Eastman Kodak | 2,66 | -0,37 | 2,67 | 207 | | Eli Lilly | 34,08 | -2,21 | 34,85 | 402 | | EMC Corp | 12,31 | +2,41 | 12,02 | 2507 | | Emerson Electric | 33,19 | -0,18 | 33,25 | 434 | | Exelon | 47,31 | -1,17 | 47,87 | 280 | | Exxon Mobil | 69,55 | -0,37 | 69,81 | 1847 | | Fannie Mae | 0,75 | -1,32 | 0,76 | 560 | | Ford Motor Co | 5,46 | +1,11 | 5,40 | 4266 | | Gap Inc | 17,65 | +3,76 | 17,01 | 1144 | | General Elec Co | 13,30 | -0,67 | 13,39 | 6379 | | General Motors | 1,18 | -18,06 | 1,44 | 14961 | | Goldman Sachs Gr | 145,38 | +2,34 | 142,05 | 1158 | | HJ Heinz Co | 36,53 | +0,72 | 36,27 | 283 | | Halliburton Co | 22,38 | +0,95 | 22,17 | 1163 | | Hewlett-Packard | 35,08 | +1,77 | 34,47 | 1141 | | Home Depot Inc | 23,79 | -0,04 | 23,80 | 1302 | | Honeywell Int | 32,77 | +0,43 | 32,63 | 379 | | Illinois Tool Works | 33,37 | -1,01 | 33,71 | 427 | | Intel Corp | 15,78 | +1,94 | 15,48 | 29371 | | IBM | 104,92 | -0,10 | 105,02 | 925 | | Intl Paper | 14,55 | -2,74 | 14,96 | 553 | | Johnson & Johnson | 54,66 | -1,09 | 55,26 | 1067 | | J P Morgan Chase | 36,69 | +0,41 | 36,54 | 4036 | | Kimberly-Clark | 51,97 | -1,14 | 52,57 | 190 | | Kohls | 44,17 | +0,84 | 43,80 | 588 | | Kroger | 22,45 | -0,84 | 22,64 | 474 | | Lockheed Martin | 83,20 | -0,07 | 83,26 | 115 | | Lowes Cos | 20,11 | +0,35 | 20,04 | 947 | | Marsh & McLennan | 18,99 | -0,52 | 19,09 | 338 | | McDonalds Corp | 58,55 | -0,49 | 58,84 | 1124 | | Medtronic | 34,00 | +1,34 | 33,55 | 659 | | Merck & Co | 26,72 | +0,60 | 26,56 | 1237 | | Metlife Inc | 31,36 | +2,15 | 30,70 | 723 | | Micron Tech | 4,86 | +4,52 | 4,65 | 1350 | | Microsoft | 20,53 | +0,93 | 20,34 | 15341 | | Minnesota Mining | 57,01 | -1,55 | 57,91 | 501 | | Motorola Inc | 6,14 | +2,50 | 5,99 | 2226 | | Occidental Petr | 64,28 | +1,40 | 63,39 | 526 | | Omnicom Group | 31,23 | +0,94 | 30,94 | 171 | | Oracle Corp | 19,38 | +1,63 | 19,07 | 12697 | | Pfizer Inc | 14,85 | -1,13 | 15,02 | 3167 | | Philip Morris | 16,74 | -1,06 | 16,92 | 989 | | Raytheon Co | 44,84 | +0,58 | 44,58 | 289 | | Schering-plough | 23,96 | +0,34 | 23,88 | 714 | | Tenet Healthcare | 3,38 | +7,30 | 3,15 | 1535 | | Texas Instrument | 19,45 | +2,37 | 19,00 | 1509 | | Textron Inc | 11,81 | -0,17 | 11,83 | 249 | | Time Warner Inc | 23,90 | +2,49 | 23,51 | 1199 | | Tyco Int | 27,43 | +2,05 | 26,88 | 305 | | Unisys Corp | 1,34 | +2,29 | 1,31 | 136 | | UPS | 50,91 | -0,45 | 51,14 | 334 | | United Tech | 52,44 | -0,57 | 52,74 | 507 | | Unitedhealth Gr | 27,62 | +1,58 | 27,19 | 557 | | US Bancorp | 18,83 | -1,10 | 19,04 | 1731 | | Verizon Comm | 29,39 | -0,81 | 29,63 | 1127 | | Wal-Mart Stores | 50,34 | +0,68 | 50,00 | 1528 | | Walt Disney Co | 24,59 | +0,20 | 24,54 | 1085 | | Wells Fargo | 25,31 | -1,33 | 25,65 | 4766 | | Xerox Corp | 6,93 | - | 6,93 | 730 |
|
