| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,9 | +3,38 | 15,4 | 32693 | | Commonwealth Bank of Australia | 35,1 | +3,51 | 34,0 | 12427 | | National Australia Bank | 22,0 | +1,80 | 21,6 | 20332 | | Telstra Corporation | 3,1 | +1,63 | 3,1 | 43560 | | Westfield Group | 11,0 | +2,62 | 10,7 | 16524 | | Westpac Banking | 18,9 | +2,33 | 18,4 | 17150 | | Woodside Petroleum | 43,4 | +0,84 | 43,0 | 4463 | | Woolworths | 25,4 | - | 25,4 | 3977 | | Япония (JPY) | | Canon | 3150,0 | -1,25 | 3190,0 | 6644 | | Denso | 2275,0 | +0,22 | 2270,0 | 2808 | | East Japan Railway* | 5,7 | -1,56 | 5,8 | 1265 | | Honda Motor | 2750,0 | -1,26 | 2785,0 | 8182 | | Japan Tobacco* | 272,9 | +2,13 | 267,2 | 33 | | JFE Holdings | 3180,0 | +2,25 | 3110,0 | 4838 | | Komatsu* | 1385,0 | +0,22 | 1382,0 | 6410 | | Matsushita Electric Industrial | 1368,0 | +0,44 | 1362,0 | 13229 | | Millea Holdings | 2795,0 | +1,08 | 2765,0 | 3872 | | Mitsubishi Corp | 1799,0 | +1,81 | 1767,0 | 14662 | | Mitsubishi Estate | 1564,0 | +5,68 | 1480,0 | 13466 | | Mitsubishi UFJ Financial Group | 598,0 | -4,32 | 625,0 | 114593 | | Mitsui | 1216,0 | +1,50 | 1198,0 | 13715 | | Mizuho Financial Group* | 0,2 | -1,30 | 0,2 | 82400 | | Nintendo* | 25,6 | -0,27 | 25,7 | 29 | | Nippon Steel | 364,0 | +1,96 | 357,0 | 48323 | | Nippon Telegraph and Telephone* | 4,0 | +0,51 | 3,9 | 2267 | | Nissan Motor | 571,0 | +1,78 | 561,0 | 29182 | | Nomura Holdings | 716,0 | +0,85 | 710,0 | 30756 | | NTT DoCoMo* | 142,5 | +2,08 | 139,6 | 94 | | Sony | 2495,0 | +0,60 | 2480,0 | 5168 | | Sumitomo Mitsui Financial Group* | 3,7 | -1,34 | 3,7 | 7905 | | Takeda Pharmaceutical* | 3770,0 | -1,82 | 3840,0 | 5718 | | Tokyo Electric Power | 2390,0 | - | 2390,0 | 4616 | | Toyota Motor | 3810,0 | +0,26 | 3800,0 | 12052 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 95,8 | +0,16 | 95,7 | 6475 | | China Communications Construction | 10,7 | +1,90 | 10,5 | 41113 | | China Mobile | 75,7 | +1,27 | 74,8 | 36246 | | China Telecom | 3,6 | -0,55 | 3,7 | 135694 | | CNOOC | 10,2 | +4,19 | 9,8 | 214486 | | Hang Seng Bank | 111,0 | +6,94 | 103,8 | 8874 | | Hutchison Whampoa | 54,4 | +0,18 | 54,3 | 6933 | | Sun Hung Kai Properties | 96,5 | -0,92 | 97,4 | 16345 | | 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* | 420,0 | +3,45 | 406,0 | 518 | | Samsung Electronics* | 558,0 | -0,18 | 559,0 | 507 | | Франция (EUR) | | Air Liquide | 65,6 | +1,09 | 64,9 | 1165 | | Alstom | 44,6 | -0,29 | 44,7 | 1912 | | Axa | 13,1 | - | 13,1 | 9026 | | BNP Paribas | 48,8 | +2,42 | 47,6 | 3883 | | Carrefour | 31,6 | -2,64 | 32,4 | 2700 | | Saint Gobain | 25,5 | +0,41 | 25,4 | 2777 | | Credit Agricole | 10,3 | +1,57 | 10,2 | 5545 | | Electricite de France | 36,9 | -0,11 | 37,6 | 3843 | | France Telecom | 17,3 | -0,58 | 17,4 | 8051 | | Groupe Danone | 35,1 | -2,48 | 36,0 | 11089 | | Lafarge | 48,0 | +2,04 | 47,0 | 2124 | | L'Oreal | 55,8 | +0,25 | 55,7 | 891 | | LVMH | 58,5 | -0,08 | 58,6 | 991 | | Sanofi-Aventis | 45,0 | -0,14 | 45,0 | 4172 | | Schneider Electric | 52,4 | -2,27 | 53,6 | 1758 | | Societe Generale | 41,0 | +3,02 | 39,8 | 3079 | | Total | 40,8 | +1,70 | 40,1 | 9305 | | Veolia Environnement | 20,7 | +0,93 | 20,5 | 2086 | | Vinci | 33,9 | -0,83 | 34,2 | 1801 | | Vivendi | 18,6 | -0,99 | 18,8 | 8860 | | Великобритания (GBp) | | Aviva | 334,5 | -0,89 | 337,5 | 10088 | | BAE Systems | 342,5 | -2,08 | 349,0 | 21730 | | Barclays | 297,4 | +3,66 | 287,0 | 51636 | | BG Group | 1129,0 | +4,54 | 1079,0 | 10758 | | BHP Billiton | 1476,0 | +3,14 | 1431,0 | 13594 | | BP | 511,0 | +0,54 | 508,3 | 52504 | | British American Tobacco | 1687,2 | -1,23 | 1709,0 | 9282 | | BT Group | 87,4 | +0,58 | 86,9 | 34391 | | Diageo | 843,0 | +0,72 | 837,0 | 5782 | | ENRC | 641,4 | +5,79 | 613,5 | 5582 | | GlaxoSmithKline | 1041,5 | -0,86 | 1051,0 | 8945 | | HSBC | 556,2 | +2,06 | 545,3 | 55354 | | Imperial Tobacco | 1617,4 | -2,02 | 1633,0 | 3023 | | Lloyds TSB | 64,2 | +4,62 | 65,0 | 68698 | | National Grid | 598,5 | -0,91 | 604,0 | 6844 | | Prudential | 424,5 | +0,18 | 424,0 | 7982 | | Reckitt Benckiser | 2679,0 | - | 2679,0 | 1832 | | Rio Tinto | 2800,0 | +1,60 | 2756,0 | 9383 | | Royal Bank of Scotland | 38,2 | +2,14 | 37,4 | 75135 | | Standard Chartered | 1255,0 | +1,37 | 1238,0 | 6684 | | Tesco | 364,7 | -0,95 | 368,4 | 23810 | | Vodafone | 116,0 | -1,02 | 117,2 | 167331 | | Xstrata | 690,0 | +5,31 | 649,5 | 22541 | | Германия (EUR) | | Allianz | 69,4 | +0,22 | 69,3 | 2762 | | BASF | 29,8 | -0,63 | 29,9 | 4946 | | Bayer | 40,2 | +3,55 | 38,8 | 6554 | | BMW | 25,4 | -0,04 | 25,4 | 2454 | | Daimler | 25,9 | +1,33 | 25,5 | 6841 | | Deutsche Bank | 47,3 | +1,62 | 46,5 | 4669 | | Deutsche Post | 9,8 | +0,21 | 9,7 | 6964 | | Deutsche Telekom | 8,1 | +0,56 | 8,1 | 24931 | | Munchener Ruckversicherungs Gesellschaft | 99,0 | +1,37 | 97,7 | 1179 | | RWE | 58,6 | -2,10 | 59,9 | 3469 | | SAP | 30,4 | +0,45 | 30,2 | 4095 | | Siemens | 51,4 | -2,13 | 52,6 | 5950 | | ThyssenKrupp | 18,0 | +2,04 | 17,6 | 5483 | | Volkswagen | 213,5 | +1,64 | 210,1 | 524 | | Финляндия (EUR) | | Fortum | 17,3 | -3,25 | 17,8 | 3029 | | Nokia | 10,9 | -0,82 | 11,0 | 20575 | | Швейцария (CHF) | | Credit Suisse | 47,6 | +1,93 | 46,7 | 9463 | | Nestle | 38,7 | -1,53 | 39,3 | 18822 | | Novartis | 42,5 | -0,93 | 42,9 | 18372 | | Richemont | 23,2 | +0,52 | 23,1 | 2757 | | Roche Holding | 145,6 | +1,18 | 143,9 | 2323 | | Swiss Reinsurance | 34,6 | -3,68 | 35,9 | 2877 | | Syngenta | 259,0 | -0,58 | 260,5 | 469 | | UBS | 15,9 | +1,79 | 15,7 | 13715 | | Zurich Financial Services | 198,4 | +0,97 | 196,5 | 900 | | Швеция (SEK) | | ABB | 123,5 | -0,40 | 124,0 | 2857 | | Hennes & Mauritz | 360,5 | +0,28 | 359,5 | 2631 | | Nordea Bank | 60,4 | +1,17 | 59,7 | 17003 | | Ericsson | 70,6 | +2,92 | 68,6 | 21345 | | TeliaSonera | 38,9 | -1,52 | 39,5 | 13639 | | Volvo | 47,9 | +0,84 | 47,5 | 1000 | | Италия (EUR) | | Assicurazioni Generali | 15,7 | +0,13 | 16,0 | 38 | | Enel | 4,2 | - | 4,4 | 326 | | ENI | 17,1 | +0,06 | 17,2 | 107 | | Intesa SanPaolo | 2,5 | -0,50 | 2,5 | 193 | | Telecom Italia | 1,0 | +0,15 | 1,0 | 281 | | Tenaris | 10,9 | +0,37 | 10,8 | 24 | | UniCredit | 1,8 | -0,43 | 1,8 | 591 | | Испания (EUR) | | Banco Bilbao | 8,6 | -0,23 | 8,6 | 28902 | | Banco Santander | 7,5 | -0,27 | 7,5 | 65864 | | Endesa | 18,4 | +2,17 | 18,0 | 367 | | Iberdrola Renovables | 3,5 | -0,85 | 3,5 | 19740 | | Iberdrola | 6,0 | -0,50 | 6,1 | 30685 | | Inditex | 31,8 | +2,58 | 31,0 | 1797 | | Repsol | 15,8 | +1,93 | 15,5 | 8415 | | Telefonica | 15,2 | -0,33 | 15,3 | 28124 | | Нидерланды (EUR) | | ING Groep | 7,4 | -1,53 | 7,5 | 16801 | | KPN | 9,3 | -1,13 | 9,4 | 7534 | | Philips Electronics | 13,3 | -2,14 | 13,5 | 6388 | | Норвегия (EUR) | | StatoilHydro | 132,2 | +2,40 | 129,1 | 24884 | | Telenor | 53,0 | +2,32 | 51,8 | 9936 | | Бельгия (EUR) | | Dexia | 4,5 | +3,10 | 4,3 | 2791 | | Fortis | 2,7 | -1,82 | 2,8 | 18741 | | KBC Groep | 14,5 | +2,29 | 14,2 | 1273 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 32,2 | +0,63 | 32,0 | 1 | | Novo Nordisk | 274,5 | -0,18 | 275,0 | 1431 | | Индия (INR) | | Bharti Airtel | 819,7 | +3,07 | 795,2 | 1446 | | DLF | 403,3 | +8,41 | 372,0 | 7400 | | NTPC | 215,5 | +3,83 | 207,5 | 2399 | | ONGC | 1175,9 | +3,99 | 1130,8 | 940 | | Reliance Communications | 305,8 | +2,84 | 297,4 | 3835 | | Reliance Industries | 2277,5 | +2,59 | 2219,9 | 1592 | | 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 | 56063,0 | +3,13 | 55484,0 | 691 | | MTN Group | 11869,0 | -3,47 | 11535,0 | 9574 | | Sasol | 30100,0 | +4,83 | 30100,0 | 2268 | | Канада (CAD) | | Bank of Nova Scotia | 37,2 | -1,74 | 37,9 | 1998 | | Barrick Gold | 42,0 | +1,18 | 41,5 | 2609 | | Canadian Natural Resources | 65,1 | +0,88 | 64,5 | 1353 | | EnCana | 60,9 | +0,26 | 60,7 | 1217 | | Husky Energy | 34,0 | +0,24 | 33,9 | 1398 | | Imperial Oil | 44,7 | +1,15 | 44,2 | 476 | | Manulife Financial | 22,6 | -1,91 | 23,0 | 6815 | | Potash Corp of Saskatchewan | 125,5 | -1,38 | 127,3 | 529 | | Research In Motion | 86,2 | -3,57 | 89,4 | 874 | | Royal Bank of Canada | 43,1 | -5,19 | 45,5 | 5467 | | Suncor Energy | 39,5 | +1,91 | 38,8 | 2543 | | Toronto-Dominion Bank | 53,6 | -0,22 | 53,7 | 2783 | | США ($) | | Abbott Labs | 44,55 | -0,11 | 44,60 | 465 | | Agilent Tech | 17,90 | -0,44 | 17,98 | 170 | | Alcoa | 9,12 | +0,33 | 9,09 | 2441 | | Allstate Corp | 25,22 | -1,45 | 25,59 | 505 | | Amer Electric Power | 26,30 | +0,80 | 26,09 | 638 | | Amer Express Co | 24,22 | -0,33 | 24,30 | 1085 | | AIG | 1,65 | -1,20 | 1,67 | 3765 | | Amgen | 49,13 | -1,90 | 50,08 | 2302 | | Analog Devices | 24,09 | -0,25 | 24,15 | 580 | | Time Warner Inc | 23,20 | -1,49 | 23,55 | 1110 | | Apple Comp Inc | 134,78 | -0,21 | 135,07 | 8573 | | Applied Materials | 11,09 | -1,86 | 11,30 | 10741 | | Bank of America | 11,12 | -1,59 | 11,30 | 20513 | | Bank of New York | 27,30 | -1,87 | 27,82 | 1033 | | Baxter Int | 50,61 | +1,59 | 49,82 | 480 | | BCE Inc | 22,71 | +1,47 | 22,38 | 92 | | Berkshire cl a* | 90,17 | -1,18 | 91,25 | 1 | | Berkshire cl b* | 2,93 | +0,89 | 2,90 | 8 | | Boeing Co | 44,21 | -0,25 | 44,32 | 663 | | Bristol Myers sq | 19,78 | +1,07 | 19,57 | 1212 | | Cardinal Health | 35,57 | +1,77 | 34,95 | 194 | | Carnival | 24,90 | +2,09 | 24,39 | 428 | | Caterpillar Inc | 35,22 | +1,82 | 34,59 | 971 | | ChevronTexaco | 66,23 | +0,64 | 65,81 | 1130 | | Cigna | 21,96 | +0,32 | 21,89 | 873 | | Cisco | 18,28 | -1,26 | 18,51 | 21402 | | Citigroup | 3,68 | +0,27 | 3,67 | 10949 | | Coca-Cola Co | 47,74 | +1,79 | 46,90 | 823 | | Colgate Palmoliv | 65,03 | +1,66 | 63,97 | 503 | | Costco Wholesale | 47,74 | -0,48 | 47,97 | 1951 | | Dow Chemical Co | 17,34 | +2,79 | 16,87 | 1333 | | Du Pont Co | 27,85 | +0,22 | 27,79 | 669 | | Eastman Kodak | 2,60 | +2,77 | 2,53 | 757 | | Eli Lilly | 34,32 | +1,60 | 33,78 | 417 | | EMC Corp | 11,69 | -0,60 | 11,76 | 2294 | | Emerson Electric | 32,02 | -0,62 | 32,22 | 477 | | Exelon | 48,11 | +0,46 | 47,89 | 311 | | Exxon Mobil | 69,64 | +0,59 | 69,23 | 2874 | | Fannie Mae | 0,70 | -2,78 | 0,72 | 657 | | Ford Motor Co | 5,60 | +0,72 | 5,56 | 5664 | | Gap Inc | 17,50 | +2,52 | 17,07 | 936 | | General Elec Co | 13,27 | +0,61 | 13,19 | 5513 | | General Motors | 0,89 | -20,54 | 1,12 | 26314 | | Goldman Sachs Gr | 142,97 | -1,16 | 144,65 | 857 | | HJ Heinz Co | 36,37 | +0,58 | 36,16 | 332 | | Halliburton Co | 23,04 | +1,19 | 22,77 | 1269 | | Hewlett-Packard | 34,14 | -1,61 | 34,70 | 1424 | | Home Depot Inc | 22,88 | +0,79 | 22,70 | 1361 | | Honeywell Int | 32,68 | +1,49 | 32,20 | 440 | | Illinois Tool Works | 31,89 | -0,78 | 32,14 | 417 | | Intel Corp | 15,39 | -2,10 | 15,72 | 31939 | | IBM | 104,50 | -0,18 | 104,69 | 599 | | Intl Paper | 14,09 | -1,26 | 14,27 | 441 | | Johnson&Johnson | 54,52 | -0,02 | 54,53 | 1001 | | J P Morgan Chase | 36,14 | -1,39 | 36,65 | 3691 | | Kimberly-Clark | 51,10 | -0,89 | 51,56 | 174 | | Kohls | 41,59 | -0,93 | 41,98 | 917 | | Kroger | 22,62 | +0,40 | 22,53 | 557 | | Lockheed Martin | 82,57 | -0,51 | 82,99 | 165 | | Lowes Cos | 18,79 | -1,21 | 19,02 | 1384 | | Marsh & McLennan | 18,54 | -1,33 | 18,79 | 297 | | McDonalds Corp | 58,25 | +0,21 | 58,13 | 677 | | Medtronic | 34,02 | +0,06 | 34,00 | 437 | | Merck & Co | 27,25 | +1,79 | 26,77 | 2304 | | Metlife Inc | 30,64 | -1,54 | 31,12 | 653 | | Micron Tech | 4,97 | +2,26 | 4,86 | 2012 | | Microsoft | 20,43 | -0,10 | 20,45 | 14784 | | Minnesota Mining | 56,37 | -0,32 | 56,55 | 431 | | Motorola Inc | 6,03 | +0,33 | 6,01 | 1782 | | Occidental Petr | 67,15 | +2,57 | 65,47 | 853 | | Omnicom Group | 30,04 | -1,51 | 30,50 | 257 | | Oracle Corp | 19,49 | +1,46 | 19,21 | 14657 | | Pfizer Inc | 14,88 | +1,29 | 14,69 | 4124 | | Philip Morris | 16,97 | -0,18 | 17,00 | 1058 | | Raytheon Co | 44,09 | -1,34 | 44,69 | 279 | | Schering-plough | 24,32 | +1,12 | 24,05 | 1240 | | Tenet Healthcare | 3,48 | +8,41 | 3,21 | 1441 | | Texas Instrument | 19,16 | -0,57 | 19,27 | 1285 | | Textron Inc | 11,36 | -1,56 | 11,54 | 571 | | Time Warner Inc | 23,20 | -1,49 | 23,55 | 1110 | | Tyco Int | 27,29 | +1,37 | 26,92 | 263 | | Unisys Corp | 1,32 | -2,22 | 1,35 | 168 | | UPS | 50,24 | +2,51 | 49,01 | 488 | | United Tech | 52,17 | -0,40 | 52,38 | 729 | | Unitedhealth Gr | 26,79 | -1,47 | 27,19 | 803 | | US Bancorp | 18,82 | -0,53 | 18,92 | 1126 | | Verizon Comm | 28,88 | -1,33 | 29,27 | 1212 | | Wal-Mart Stores | 49,35 | -0,40 | 49,55 | 1500 | | Walt Disney Co | 23,67 | -1,33 | 23,99 | 787 | | Wells Fargo | 24,54 | -0,93 | 24,77 | 3740 | | Xerox Corp | 6,74 | -0,30 | 6,76 | 668 |
|
