| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,8 | +2,50 | 16,4 | 15238 | | Commonwealth Bank of Australia | 38,0 | +2,62 | 37,0 | 7712 | | National Australia Bank | 22,1 | +1,94 | 21,7 | 10890 | | Telstra Corporation | 3,3 | +1,23 | 3,2 | 81579 | | Westfield Group | 11,6 | -0,34 | 11,6 | 11711 | | Westpac Banking | 19,8 | +2,27 | 19,4 | 16360 | | Woodside Petroleum | 42,8 | +1,45 | 42,2 | 6234 | | Woolworths | 26,5 | +1,11 | 26,2 | 5036 | | Япония (JPY) | | Canon | 3370,0 | +0,60 | 3350,0 | 4185 | | Denso | 2400,0 | +0,63 | 2385,0 | 1820 | | East Japan Railway* | 5,6 | - | 5,6 | 1596 | | Honda Motor | 2885,0 | +1,05 | 2855,0 | 4238 | | Japan Tobacco* | 294,3 | +2,97 | 285,8 | 32 | | JFE Holdings | 3230,0 | +5,21 | 3070,0 | 3481 | | Komatsu* | 1581,0 | +3,33 | 1530,0 | 10356 | | Matsushita Electric Industrial | 1324,0 | +1,07 | 1310,0 | 6906 | | Millea Holdings | 2900,0 | +3,57 | 2800,0 | 3770 | | Mitsubishi Corp | 1995,0 | +6,34 | 1876,0 | 22099 | | Mitsubishi Estate | 1614,0 | +5,15 | 1535,0 | 10288 | | Mitsubishi UFJ Financial Group | 640,0 | +2,56 | 624,0 | 111407 | | Mitsui | 1307,0 | +4,06 | 1256,0 | 17256 | | Mizuho Financial Group* | 0,3 | +6,10 | 0,2 | 292981 | | Nintendo* | 26,4 | +1,03 | 26,1 | 30 | | Nippon Steel | 372,0 | +3,62 | 359,0 | 34218 | | Nippon Telegraph and Telephone* | 3,7 | -0,54 | 3,7 | 3816 | | Nissan Motor | 615,0 | +1,65 | 605,0 | 23961 | | Nomura Holdings | 848,0 | +6,80 | 794,0 | 64566 | | NTT DoCoMo* | 139,2 | +0,14 | 139,0 | 54 | | Sony | 2700,0 | +0,56 | 2685,0 | 6270 | | Sumitomo Mitsui Financial Group* | 4,3 | +5,65 | 4,1 | 18259 | | Takeda Pharmaceutical* | 3780,0 | +1,34 | 3730,0 | 3776 | | Tokyo Electric Power | 2380,0 | - | 2380,0 | 3125 | | Toyota Motor | 3880,0 | +1,04 | 3840,0 | 7617 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 94,0 | +2,68 | 91,5 | 3785 | | China Communications Construction | 10,9 | +5,01 | 10,4 | 23873 | | China Mobile | 83,0 | +4,54 | 79,4 | 40965 | | China Telecom | 3,8 | +4,36 | 3,7 | 82696 | | CNOOC | 10,9 | +3,21 | 10,6 | 145733 | | Hang Seng Bank | 116,1 | +3,11 | 112,6 | 2915 | | Hutchison Whampoa | 57,4 | +1,68 | 56,4 | 5903 | | Sun Hung Kai Properties | 96,0 | +1,75 | 94,4 | 7901 | | Китай (CHY) | | Aluminum Corporation of China | 12,7 | -0,70 | 12,8 | 65556 | | Bank of China | 4,0 | +0,51 | 3,9 | 166103 | | Bank of Communications | 8,0 | +1,01 | 7,9 | 57056 | | Baoshan Iron&Steel | 6,9 | +0,58 | 6,9 | 159609 | | China CITIC Bank | 5,6 | +2,19 | 5,5 | 111635 | | China Coal Energy | 11,9 | +1,10 | 11,8 | 47614 | | China Construction Bank | 5,3 | +0,57 | 5,3 | 173624 | | China COSCO Holdings | 13,7 | +0,89 | 13,6 | 84687 | | China Life Insurance | 26,5 | +0,72 | 26,3 | 81881 | | China Merchants Bank | 19,8 | +0,56 | 19,7 | 65999 | | China Pacific Insurance | 20,6 | +3,93 | 19,9 | 66609 | | China Petroleum and Chemical | 10,2 | +0,99 | 10,1 | 106203 | | China Shenhua Energy | 27,8 | +3,73 | 26,8 | 49856 | | CITIC Securities | 28,2 | -0,14 | 28,2 | 139145 | | Daqin Railway | 10,0 | +4,05 | 9,6 | 206953 | | Haitong Securities | 16,4 | +0,86 | 16,2 | 221227 | | ICBC | 4,7 | +0,21 | 4,7 | 226948 | | PetroChina | 14,3 | +0,78 | 14,2 | 52761 | | Ping An Insurance | 0,0 | - | 45,1 | 0 | | Корея (KRW) | | POSCO* | 411,5 | +3,26 | 398,5 | 475 | | Samsung Electronics* | 587,0 | +3,89 | 565,0 | 763 | | Франция (EUR) | | Air Liquide | 66,8 | +1,47 | 65,8 | 1015 | | Alstom | 44,3 | -0,11 | 44,3 | 1743 | | Axa | 14,7 | +0,24 | 14,7 | 5825 | | BNP Paribas | 48,3 | +0,97 | 47,8 | 2941 | | Carrefour | 30,9 | -0,24 | 31,0 | 1896 | | Saint Gobain | 26,2 | +0,77 | 27,0 | 2824 | | Credit Agricole | 11,1 | +2,36 | 10,8 | 5497 | | Electricite de France | 35,4 | +0,06 | 35,4 | 1014 | | France Telecom | 16,0 | -0,68 | 16,1 | 7267 | | Groupe Danone | 34,1 | -1,43 | 34,6 | 8188 | | Lafarge | 49,1 | +0,59 | 48,8 | 1336 | | L'Oreal | 54,4 | +0,09 | 54,4 | 936 | | LVMH | 59,2 | +1,39 | 58,4 | 866 | | Sanofi-Aventis | 45,9 | -0,77 | 46,2 | 2954 | | Schneider Electric | 53,9 | +1,09 | 53,3 | 1112 | | Societe Generale | 42,7 | +2,01 | 41,9 | 3416 | | Total | 41,6 | +0,75 | 41,3 | 5774 | | Veolia Environnement | 21,8 | -1,94 | 22,2 | 2501 | | Vinci | 33,6 | +1,04 | 33,3 | 1704 | | Vivendi | 17,7 | +0,06 | 17,7 | 7159 | | Великобритания (GBp) | | Aviva | 353,3 | +1,74 | 344,3 | 8615 | | BAE Systems | 323,7 | -2,12 | 330,3 | 17989 | | Barclays | 292,6 | -0,52 | 290,0 | 62990 | | BG Group | 1132,0 | -0,70 | 1140,0 | 6213 | | BHP Billiton | 1559,0 | +2,61 | 1495,0 | 23840 | | BP | 543,3 | +0,61 | 529,8 | 48165 | | British American Tobacco | 1663,1 | +0,24 | 1655,0 | 2913 | | BT Group | 93,1 | +0,76 | 92,4 | 28964 | | Diageo | 845,0 | - | 840,0 | 6229 | | ENRC | 731,0 | +8,07 | 675,5 | 3350 | | GlaxoSmithKline | 1037,9 | -0,29 | 1035,0 | 7916 | | HSBC | 540,7 | +3,52 | 517,8 | 73385 | | Imperial Tobacco | 1611,8 | +0,12 | 1605,0 | 3273 | | Lloyds TSB | 65,5 | +3,17 | 63,0 | 160164 | | National Grid | 543,0 | -1,72 | 552,5 | 7619 | | Prudential | 439,7 | +0,23 | 438,5 | 8282 | | Reckitt Benckiser | 2745,6 | +0,52 | 2715,0 | 1804 | | Rio Tinto | 3156,6 | +6,64 | 2952,0 | 12044 | | Royal Bank of Scotland | 38,1 | +4,99 | 36,1 | 72031 | | Standard Chartered | 1222,7 | -0,57 | 1225,0 | 8384 | | Tesco | 357,6 | -0,80 | 360,5 | 18962 | | Vodafone | 112,6 | -2,06 | 114,4 | 187058 | | Xstrata | 777,0 | +6,93 | 721,5 | 24634 | | Германия (EUR) | | Allianz | 68,9 | +1,44 | 67,9 | 2230 | | BASF | 31,0 | +0,81 | 30,8 | 3529 | | Bayer | 41,1 | +0,51 | 40,9 | 2642 | | BMW | 29,0 | +3,02 | 28,2 | 3023 | | Daimler | 27,1 | +2,69 | 26,4 | 5820 | | Deutsche Bank | 47,1 | +1,19 | 46,6 | 5712 | | Deutsche Post | 10,0 | +0,15 | 10,0 | 5376 | | Deutsche Telekom | 7,9 | -0,56 | 8,0 | 17489 | | Munchener Ruckversicherungs Gesellschaft | 95,9 | +0,02 | 95,9 | 787 | | RWE | 58,5 | -0,37 | 58,7 | 1885 | | SAP | 30,0 | -1,35 | 30,4 | 4689 | | Siemens | 54,0 | +1,68 | 53,1 | 3530 | | ThyssenKrupp | 20,3 | +3,68 | 19,6 | 4941 | | Volkswagen | 252,6 | -0,62 | 254,2 | 297 | | Финляндия (EUR) | | Fortum | 17,1 | +1,01 | 16,9 | 2431 | | Nokia | 11,4 | +1,06 | 11,3 | 16063 | | Швейцария (CHF) | | Credit Suisse | 50,1 | +1,01 | 49,6 | 6833 | | Nestle | 39,4 | +0,36 | 39,2 | 9322 | | Novartis | 43,0 | -1,01 | 43,4 | 7713 | | Richemont | 23,7 | +2,15 | 23,2 | 2376 | | Roche Holding | 142,9 | +0,70 | 141,9 | 2152 | | Swiss Reinsurance | 39,6 | +2,65 | 38,6 | 3287 | | Syngenta | 273,5 | +2,43 | 267,0 | 616 | | UBS | 15,6 | +4,84 | 14,9 | 20250 | | Zurich Financial Services | 199,8 | +1,47 | 196,9 | 550 | | Швеция (SEK) | | ABB | 126,0 | +0,60 | 125,3 | 2565 | | Hennes & Mauritz | 365,5 | +1,67 | 359,5 | 2520 | | Nordea Bank | 62,6 | +4,51 | 59,9 | 11042 | | Ericsson | 72,0 | +2,42 | 70,3 | 13598 | | TeliaSonera | 38,0 | -0,52 | 38,2 | 12024 | | Volvo | 48,8 | +4,05 | 46,9 | 395 | | Италия (EUR) | | Assicurazioni Generali | 15,7 | -0,25 | 15,7 | 1 | | Enel | 3,6 | +0,21 | 3,6 | 19 | | ENI | 17,9 | -0,06 | 17,6 | 2 | | Intesa SanPaolo | 2,5 | -0,30 | 2,4 | 1 | | Telecom Italia | 1,0 | - | 0,9 | 12 | | Tenaris | 11,0 | +0,18 | 10,7 | 5 | | UniCredit | 2,0 | -0,05 | 2,0 | 44 | | Испания (EUR) | | Banco Bilbao | 8,7 | +2,12 | 8,5 | 25066 | | Banco Santander | 7,9 | +2,58 | 7,7 | 89580 | | Endesa | 17,6 | +1,38 | 17,4 | 414 | | Iberdrola Renovables | 3,3 | -0,30 | 3,3 | 4334 | | Iberdrola | 6,0 | +0,42 | 6,0 | 25246 | | Inditex | 34,3 | +5,12 | 32,6 | 4314 | | Repsol | 16,6 | +2,41 | 16,2 | 5721 | | Telefonica | 15,4 | +0,52 | 15,3 | 29253 | | Нидерланды (EUR) | | ING Groep | 8,0 | +2,03 | 7,8 | 12867 | | KPN | 9,2 | -0,60 | 9,2 | 7562 | | Philips Electronics | 13,8 | +2,57 | 13,4 | 5599 | | Норвегия (EUR) | | StatoilHydro | 137,0 | +1,56 | 134,9 | 13978 | | Telenor | 51,7 | +1,97 | 50,7 | 7279 | | Бельгия (EUR) | | Dexia | 5,8 | +2,95 | 5,7 | 5017 | | Fortis | 2,6 | +2,49 | 2,5 | 21864 | | KBC Groep | 14,5 | -2,82 | 14,9 | 1191 | | Бельгия (EUR) | | Novo Nordisk | 275,0 | -0,18 | 275,5 | 945 | | Индия (INR) | | Bharti Airtel | 835,1 | +2,74 | 812,8 | 977 | | DLF | 395,8 | -1,71 | 402,7 | 5068 | | NTPC | 219,5 | +3,08 | 213,0 | 4523 | | ONGC | 1164,6 | +2,93 | 1131,4 | 349 | | Reliance Communications | 349,9 | +5,30 | 332,3 | 5155 | | Reliance Industries | 2320,3 | +2,13 | 2271,9 | 893 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 68,3 | +0,37 | 68,0 | 1657 | | Saudi Basic Industries | 72,5 | +2,11 | 71,0 | 16351 | | Saudi Telecom | 53,5 | +0,94 | 53,0 | 237 | | ЮАР (ZAR) | | Anglo Platinum | 56771,0 | -3,03 | 57700,0 | 399 | | MTN Group | 11798,0 | -1,46 | 11775,0 | 6721 | | Sasol | 31566,0 | +3,10 | 31550,0 | 1576 | | Канада (CAD) | | Bank of Nova Scotia | 40,2 | -0,25 | 40,3 | 1379 | | Barrick Gold | 39,0 | -1,91 | 39,8 | 2269 | | Canadian Natural Resources | 64,0 | +0,55 | 63,7 | 1057 | | EnCana | 61,2 | +0,76 | 60,7 | 890 | | Husky Energy | 34,8 | +0,87 | 34,5 | 311 | | Imperial Oil | 45,6 | +0,33 | 45,4 | 245 | | Manulife Financial | 24,4 | +2,30 | 23,9 | 2746 | | Potash Corp of Saskatchewan | 128,5 | +0,78 | 127,5 | 851 | | Research In Motion | 91,9 | +1,30 | 90,7 | 822 | | Royal Bank of Canada | 45,3 | -0,48 | 45,5 | 1378 | | Suncor Energy | 39,3 | +1,66 | 38,7 | 2746 | | Toronto-Dominion Bank | 56,9 | -1,04 | 57,5 | 1290 | | США ($) | | Abbott Labs | 44,26 | -0,20 | 44,35 | 501 | | Agilent Tech | 19,44 | -1,42 | 19,72 | 185 | | Alcoa | 11,46 | +2,78 | 11,15 | 3077 | | Allstate Corp | 25,30 | -0,63 | 25,46 | 363 | | Amer Electric Power | 26,79 | +2,49 | 26,14 | 633 | | Amer Express Co | 26,67 | -0,97 | 26,93 | 1534 | | AIG | 1,64 | -0,61 | 1,65 | 2552 | | Amgen | 50,47 | -0,55 | 50,75 | 3356 | | Analog Devices | 25,56 | -0,66 | 25,73 | 403 | | Time Warner Inc | 26,44 | -0,19 | 26,49 | 1158 | | Apple Comp Inc | 138,91 | -2,67 | 142,72 | 12936 | | Applied Materials | 10,84 | -1,72 | 11,03 | 8983 | | Bank of America | 12,31 | +2,07 | 12,06 | 17483 | | Bank of New York | 28,58 | -0,73 | 28,79 | 526 | | Baxter Int | 46,56 | -0,51 | 46,80 | 551 | | BCE Inc | 22,55 | -0,44 | 22,65 | 79 | | Berkshire cl a* | 91,00 | -0,49 | 91,45 | 1 | | Berkshire cl b* | 2,97 | -0,21 | 2,98 | 5 | | Boeing Co | 51,76 | -1,13 | 52,35 | 498 | | Bristol Myers sq | 19,34 | -0,57 | 19,45 | 665 | | Cardinal Health | 30,07 | +0,64 | 29,88 | 255 | | Carnival | 24,03 | -4,00 | 25,03 | 784 | | Caterpillar Inc | 37,47 | -2,01 | 38,24 | 1071 | | ChevronTexaco | 70,84 | +0,93 | 70,19 | 1639 | | Cigna | 20,69 | +1,37 | 20,41 | 674 | | Cisco | 19,95 | -0,65 | 20,08 | 24061 | | Citigroup | 3,54 | +3,81 | 3,41 | 36908 | | Coca-Cola Co | 48,81 | -0,57 | 49,09 | 714 | | Colgate Palmoliv | 70,42 | +0,36 | 70,17 | 394 | | Costco Wholesale | 46,77 | -0,76 | 47,13 | 2291 | | Dow Chemical Co | 17,37 | -2,80 | 17,87 | 1497 | | Du Pont Co | 26,57 | -1,34 | 26,93 | 615 | | Eastman Kodak | 2,87 | -0,69 | 2,89 | 418 | | Eli Lilly | 33,97 | +0,18 | 33,91 | 274 | | EMC Corp | 12,81 | -0,39 | 12,86 | 1277 | | Emerson Electric | 34,52 | -1,68 | 35,11 | 385 | | Exelon | 50,10 | +4,64 | 47,88 | 682 | | Exxon Mobil | 73,48 | +0,49 | 73,12 | 2374 | | Fannie Mae | 0,69 | - | 0,69 | 268 | | Ford Motor Co | 6,23 | -0,48 | 6,26 | 5715 | | Gap Inc | 16,77 | -1,00 | 16,94 | 580 | | General Elec Co | 13,47 | -0,74 | 13,57 | 5775 | | General Motors | 0,00 | - | 0,00 | 0 | | Goldman Sachs Gr | 146,84 | -1,65 | 149,31 | 888 | | HJ Heinz Co | 36,26 | +0,08 | 36,23 | 184 | | Halliburton Co | 23,28 | +1,48 | 22,94 | 1248 | | Hewlett-Packard | 36,66 | -0,49 | 36,84 | 1023 | | Home Depot Inc | 24,72 | +1,52 | 24,35 | 1671 | | Honeywell Int | 35,47 | -0,70 | 35,72 | 363 | | Illinois Tool Works | 37,28 | +0,05 | 37,26 | 296 | | Intel Corp | 16,32 | -0,61 | 16,42 | 21607 | | IBM | 107,82 | -0,30 | 108,14 | 706 | | Intl Paper | 15,75 | +7,80 | 14,61 | 1013 | | Johnson&Johnson | 55,76 | +0,11 | 55,70 | 1082 | | J P Morgan Chase | 35,21 | -0,14 | 35,26 | 2526 | | Kimberly-Clark | 52,62 | +0,08 | 52,58 | 174 | | Kohls | 47,01 | +0,73 | 46,67 | 446 | | Kroger | 21,95 | -1,70 | 22,33 | 869 | | Lockheed Martin | 82,38 | -1,94 | 84,01 | 219 | | Lowes Cos | 20,51 | +0,24 | 20,46 | 1235 | | Marsh & McLennan | 20,44 | +0,49 | 20,34 | 213 | | McDonalds Corp | 58,64 | -0,74 | 59,08 | 658 | | Medtronic | 33,81 | -0,79 | 34,08 | 377 | | Merck & Co | 25,74 | +0,08 | 25,72 | 1091 | | Metlife Inc | 33,42 | +1,18 | 33,03 | 594 | | Micron Tech | 5,68 | +1,79 | 5,58 | 2532 | | Microsoft | 22,26 | +0,82 | 22,08 | 21102 | | Minnesota Mining | 60,49 | +0,25 | 60,34 | 409 | | Motorola Inc | 6,56 | -2,24 | 6,71 | 860 | | Occidental Petr | 68,93 | -0,16 | 69,04 | 572 | | Omnicom Group | 32,04 | -1,84 | 32,64 | 232 | | Oracle Corp | 20,63 | -1,72 | 20,99 | 13479 | | Pfizer Inc | 14,16 | +0,21 | 14,13 | 3144 | | Philip Morris | 17,33 | -0,12 | 17,35 | 1044 | | Raytheon Co | 45,21 | +0,51 | 44,98 | 299 | | Schering-plough | 23,65 | +0,34 | 23,57 | 593 | | Tenet Healthcare | 3,59 | -1,64 | 3,65 | 688 | | Texas Instrument | 20,81 | -1,00 | 21,02 | 1174 | | Textron Inc | 11,64 | -2,43 | 11,95 | 328 | | Time Warner Inc | 26,44 | -0,19 | 26,49 | 1158 | | Tyco Int | 27,38 | -0,58 | 27,54 | 198 | | Unisys Corp | 1,41 | -0,70 | 1,42 | 161 | | UPS | 51,24 | -1,23 | 51,88 | 324 | | United Tech | 55,05 | -0,85 | 55,52 | 498 | | Unitedhealth Gr | 25,70 | -1,08 | 25,98 | 819 | | US Bancorp | 18,03 | -0,83 | 18,18 | 1062 | | Verizon Comm | 29,60 | +0,61 | 29,42 | 999 | | Wal-Mart Stores | 50,15 | -0,91 | 50,61 | 1659 | | Walt Disney Co | 25,35 | +0,08 | 25,33 | 886 | | Wells Fargo | 25,19 | -1,83 | 25,66 | 4064 | | Xerox Corp | 7,08 | -0,56 | 7,12 | 404 |
|
