| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,4 | -0,61 | 16,5 | 15702 | | Commonwealth Bank of Australia | 38,1 | +0,98 | 37,7 | 6916 | | National Australia Bank | 22,1 | +1,47 | 21,7 | 12396 | | Telstra Corporation | 3,3 | -1,19 | 3,4 | 72633 | | Westfield Group | 11,2 | +1,82 | 11,0 | 12442 | | Westpac Banking | 19,9 | +1,58 | 19,6 | 14237 | | Woodside Petroleum | 40,5 | -1,00 | 40,9 | 3693 | | Woolworths | 25,6 | +0,47 | 25,5 | 6000 | | Япония (JPY) | | Canon | 3100,0 | -3,13 | 3200,0 | 4064 | | Denso | 2315,0 | -2,94 | 2385,0 | 1935 | | East Japan Railway* | 5,7 | -2,42 | 5,8 | 1574 | | Honda Motor | 2605,0 | -2,62 | 2675,0 | 7492 | | Japan Tobacco* | 305,0 | -1,93 | 311,0 | 18 | | JFE Holdings | 3200,0 | -2,44 | 3280,0 | 3618 | | Komatsu* | 1500,0 | -3,29 | 1551,0 | 7345 | | Matsushita Electric Industrial | 1274,0 | -2,75 | 1310,0 | 7553 | | Millea Holdings | 2560,0 | -0,39 | 2570,0 | 3407 | | Mitsubishi Corp | 1793,0 | -4,22 | 1872,0 | 15825 | | Mitsubishi Estate | 1572,0 | +0,77 | 1560,0 | 7264 | | Mitsubishi UFJ Financial Group | 592,0 | -1,99 | 604,0 | 84806 | | Mitsui | 1139,0 | -3,64 | 1182,0 | 14361 | | Mizuho Financial Group* | 0,2 | -3,98 | 0,3 | 124018 | | Nintendo* | 25,9 | +0,31 | 25,9 | 22 | | Nippon Steel | 365,0 | -4,20 | 381,0 | 45464 | | Nippon Telegraph and Telephone* | 3,9 | +2,93 | 3,8 | 4313 | | Nissan Motor | 560,0 | -3,28 | 579,0 | 14171 | | Nomura Holdings | 792,0 | -3,53 | 821,0 | 40179 | | NTT DoCoMo* | 142,6 | +2,08 | 139,7 | 125 | | Sony | 2475,0 | -3,13 | 2555,0 | 5164 | | Sumitomo Mitsui Financial Group* | 3,9 | -0,51 | 3,9 | 18444 | | Takeda Pharmaceutical* | 3700,0 | -0,54 | 3720,0 | 2443 | | Tokyo Electric Power | 2445,0 | +0,20 | 2440,0 | 3899 | | Toyota Motor | 3650,0 | -1,88 | 3720,0 | 5173 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 85,9 | -0,41 | 86,2 | 4296 | | China Communications Construction | 9,3 | -3,21 | 9,7 | 49215 | | China Mobile | 76,1 | -1,42 | 77,2 | 22835 | | China Telecom | 3,5 | -0,28 | 3,6 | 110896 | | CNOOC | 9,6 | -1,24 | 9,7 | 113508 | | Hang Seng Bank | 107,6 | -0,83 | 108,5 | 2202 | | Hutchison Whampoa | 51,1 | -0,87 | 51,5 | 6668 | | Sun Hung Kai Properties | 88,1 | -1,89 | 89,8 | 6594 | | Китай (CHY) | | Aluminum Corporation of China | 12,2 | +0,58 | 12,1 | 41052 | | Bank of China | 0,0 | - | 4,1 | 0 | | Bank of Communications | 8,8 | +3,53 | 8,5 | 96248 | | Baoshan Iron&Steel | 6,6 | +1,07 | 6,6 | 124240 | | China CITIC Bank | 5,8 | +2,12 | 5,7 | 60322 | | China Coal Energy | 11,9 | +3,74 | 11,5 | 92004 | | China Construction Bank | 5,9 | +5,20 | 5,6 | 344949 | | China COSCO Holdings | 13,5 | +0,45 | 13,4 | 68369 | | China Life Insurance | 26,3 | +3,14 | 25,5 | 52181 | | China Merchants Bank | 22,2 | +3,40 | 21,5 | 122419 | | China Pacific Insurance | 19,4 | +1,04 | 19,2 | 27707 | | China Petroleum and Chemical | 10,4 | +3,07 | 10,1 | 178171 | | China Shenhua Energy | 28,1 | +5,53 | 26,6 | 73794 | | CITIC Securities | 28,8 | +0,63 | 28,6 | 143337 | | Daqin Railway | 0,0 | - | 9,7 | 0 | | Haitong Securities | 16,8 | -0,53 | 16,9 | 178558 | | ICBC | 5,1 | +2,63 | 4,9 | 394873 | | PetroChina | 14,0 | +1,15 | 13,9 | 68033 | | Ping An Insurance | 44,5 | +1,20 | 44,0 | 35730 | | Корея (KRW) | | POSCO* | 413,5 | -2,36 | 423,5 | 304 | | Samsung Electronics* | 565,0 | -1,74 | 575,0 | 423 | | Франция (EUR) | | Air Liquide | 65,8 | +1,54 | 64,8 | 1105 | | Alstom | 41,8 | +0,84 | 41,5 | 1653 | | Axa | 13,6 | +2,80 | 13,2 | 7007 | | BNP Paribas | 47,1 | +1,76 | 46,2 | 2988 | | Carrefour | 29,0 | -0,05 | 29,0 | 1937 | | Saint Gobain | 24,2 | -1,43 | 24,5 | 5198 | | Credit Agricole | 10,2 | +2,10 | 10,0 | 4064 | | Electricite de France | 35,0 | +3,09 | 33,9 | 1680 | | France Telecom | 16,2 | +0,43 | 16,1 | 11005 | | Groupe Danone | 34,8 | +0,29 | 34,7 | 3209 | | Lafarge | 46,3 | +0,26 | 46,2 | 1213 | | L'Oreal | 53,6 | -0,20 | 53,7 | 934 | | LVMH | 55,8 | -0,85 | 56,3 | 1257 | | Sanofi-Aventis | 47,9 | +1,89 | 47,0 | 4919 | | Schneider Electric | 52,0 | +1,13 | 51,4 | 1349 | | Societe Generale | 39,9 | +2,22 | 39,1 | 2275 | | Total | 39,0 | +0,57 | 38,7 | 5547 | | Veolia Environnement | 20,5 | +0,89 | 20,3 | 1474 | | Vinci | 31,6 | +1,33 | 31,2 | 1484 | | Vivendi | 18,1 | +2,67 | 17,6 | 9579 | | Великобритания (GBp) | | Aviva | 318,3 | -3,27 | 329,0 | 10322 | | BAE Systems | 336,8 | +2,53 | 336,0 | 31826 | | Barclays | 268,8 | -0,46 | 270,0 | 44384 | | BG Group | 1027,0 | -0,96 | 1037,0 | 8312 | | BHP Billiton | 1371,0 | +0,22 | 1375,0 | 15776 | | BP | 483,9 | -1,22 | 491,0 | 40289 | | British American Tobacco | 1687,0 | +1,75 | 1660,0 | 4143 | | BT Group | 105,2 | -0,38 | 105,6 | 50434 | | Diageo | 855,5 | +0,88 | 848,0 | 6395 | | ENRC | 632,5 | +1,44 | 623,5 | 2152 | | GlaxoSmithKline | 1115,0 | +0,18 | 1113,0 | 13363 | | HSBC | 523,7 | -0,57 | 526,5 | 42531 | | Imperial Tobacco | 1606,2 | +1,39 | 1585,0 | 3676 | | Lloyds TSB | 69,3 | +3,28 | 67,1 | 95057 | | National Grid | 537,9 | +0,09 | 542,0 | 6380 | | Prudential | 405,3 | +0,62 | 402,8 | 8475 | | Reckitt Benckiser | 2742,0 | +1,03 | 2714,0 | 1732 | | Rio Tinto | 2078,6 | -4,87 | 2154,0 | 18639 | | Royal Bank of Scotland | 38,0 | +2,70 | 37,0 | 52784 | | Standard Chartered | 1167,6 | +2,61 | 1151,0 | 6790 | | Tesco | 354,5 | -0,08 | 355,8 | 18264 | | Vodafone | 120,2 | +2,40 | 119,0 | 305335 | | Xstrata | 654,5 | +1,71 | 643,5 | 20825 | | Германия (EUR) | | Allianz | 65,4 | +2,89 | 63,6 | 3031 | | BASF | 29,0 | -1,02 | 29,3 | 6400 | | Bayer | 40,0 | +1,58 | 39,4 | 3248 | | BMW | 27,3 | +0,52 | 27,2 | 3181 | | Daimler | 25,1 | +0,52 | 25,0 | 7622 | | Deutsche Bank | 44,4 | +3,45 | 42,9 | 6253 | | Deutsche Post | 9,0 | +0,33 | 9,0 | 5220 | | Deutsche Telekom | 8,4 | +2,89 | 8,1 | 34981 | | Munchener Ruckversicherungs Gesellschaft | 94,9 | +2,39 | 92,7 | 879 | | RWE | 56,7 | -0,05 | 56,7 | 2289 | | SAP | 28,8 | -0,09 | 28,9 | 3512 | | Siemens | 50,6 | -1,46 | 51,4 | 3803 | | ThyssenKrupp | 18,0 | -0,72 | 18,1 | 4862 | | Volkswagen | 231,0 | -2,27 | 236,4 | 461 | | Финляндия (EUR) | | Fortum | 16,2 | +1,69 | 16,0 | 1803 | | Nokia | 10,8 | +1,03 | 10,6 | 22723 | | Швейцария (CHF) | | Credit Suisse | 48,5 | +5,21 | 46,1 | 7792 | | Nestle | 39,2 | +0,87 | 38,9 | 12246 | | Novartis | 45,3 | +0,76 | 45,0 | 7123 | | Richemont | 21,8 | -0,55 | 22,0 | 3507 | | Roche Holding | 144,6 | +0,84 | 143,4 | 1930 | | Swiss Reinsurance | 36,7 | +4,09 | 35,2 | 2324 | | Syngenta | 256,8 | +0,69 | 255,0 | 324 | | UBS | 14,5 | +3,57 | 14,0 | 14693 | | Zurich Financial Services | 193,7 | +0,47 | 192,8 | 564 | | Швеция (SEK) | | ABB | 124,0 | +1,22 | 122,5 | 2513 | | Hennes & Mauritz | 365,5 | +0,14 | 365,0 | 1702 | | Nordea Bank | 60,2 | +1,18 | 59,5 | 14526 | | Ericsson | 75,3 | +0,40 | 75,0 | 17416 | | TeliaSonera | 39,7 | +1,02 | 39,3 | 7639 | | Volvo | 47,7 | -0,21 | 47,8 | 350 | | Италия (EUR) | | Assicurazioni Generali | 14,8 | +0,47 | 14,7 | 27 | | Enel | 3,7 | +0,07 | 3,7 | 204 | | ENI | 17,4 | - | 17,2 | 62 | | Intesa SanPaolo | 2,3 | -0,32 | 2,3 | 80 | | Telecom Italia | 0,9 | -0,32 | 0,9 | 40 | | Tenaris | 9,9 | +0,81 | 9,8 | 61 | | UniCredit | 1,8 | +0,27 | 1,7 | 3320 | | Испания (EUR) | | Banco Bilbao | 8,3 | +1,09 | 8,2 | 18272 | | Banco Santander | 8,0 | +2,43 | 7,8 | 61499 | | Endesa | 16,8 | +3,20 | 16,3 | 1160 | | Iberdrola Renovables | 3,1 | +1,13 | 3,1 | 11466 | | Iberdrola | 5,6 | +0,90 | 5,6 | 47523 | | Inditex | 33,6 | -0,88 | 33,9 | 1576 | | Repsol | 15,7 | -0,13 | 15,7 | 5661 | | Telefonica | 15,5 | +1,24 | 15,3 | 30467 | | Нидерланды (EUR) | | ING Groep | 7,2 | +7,97 | 6,7 | 22553 | | KPN | 9,5 | +1,39 | 9,4 | 8058 | | Philips Electronics | 13,1 | +0,46 | 13,0 | 4501 | | Норвегия (EUR) | | StatoilHydro | 133,1 | -0,60 | 133,9 | 9041 | | Telenor | 48,3 | +5,00 | 46,0 | 6926 | | Бельгия (EUR) | | Dexia | 5,5 | -0,15 | 5,5 | 5741 | | Fortis | 2,4 | +8,39 | 2,2 | 19662 | | KBC Groep | 12,6 | +1,86 | 12,4 | 1429 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 32,1 | -1,53 | 32,6 | 1 | | Novo Nordisk | 286,0 | +1,78 | 281,0 | 1160 | | Индия (INR) | | Bharti Airtel | 805,3 | +0,36 | 802,4 | 316 | | DLF | 322,3 | -3,30 | 333,3 | 5744 | | NTPC | 202,6 | -5,33 | 214,0 | 2376 | | ONGC | 1012,4 | -4,87 | 1064,3 | 509 | | Reliance Communications | 298,8 | -3,30 | 309,0 | 3788 | | Reliance Industries | 2025,0 | -1,26 | 2050,8 | 1619 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 68,5 | -0,36 | 68,8 | 1474 | | Saudi Basic Industries | 71,3 | -2,73 | 73,3 | 6408 | | Saudi Telecom | 54,5 | -0,91 | 54,8 | 263 | | ЮАР (ZAR) | | Anglo Platinum | 53744,0 | +1,52 | 53815,0 | 209 | | MTN Group | 11800,0 | -0,83 | 11751,0 | 5853 | | Sasol | 29700,0 | +0,34 | 29750,0 | 2040 | | Канада (CAD) | | Bank of Nova Scotia | 39,6 | +0,84 | 39,3 | 860 | | Barrick Gold | 37,9 | +0,42 | 37,7 | 1764 | | Canadian Natural Resources | 58,8 | -0,19 | 58,9 | 901 | | EnCana | 57,6 | +1,12 | 57,0 | 1121 | | Husky Energy | 31,5 | +0,35 | 31,4 | 361 | | Imperial Oil | 44,2 | -0,56 | 44,4 | 739 | | Manulife Financial | 22,9 | +1,69 | 22,5 | 2251 | | Potash Corp of Saskatchewan | 108,7 | +0,29 | 108,3 | 1110 | | Research In Motion | 87,1 | -0,13 | 87,2 | 771 | | Royal Bank of Canada | 44,6 | +1,34 | 44,0 | 976 | | Suncor Energy | 34,5 | +0,64 | 34,3 | 2543 | | Toronto-Dominion Bank | 57,0 | +1,41 | 56,2 | 745 | | США ($) | | Abbott Labs | 47,41 | +3,24 | 45,92 | 1176 | | Agilent Tech | 18,72 | +1,85 | 18,38 | 271 | | Alcoa | 10,98 | +4,67 | 10,49 | 3823 | | Allstate Corp | 24,14 | +3,78 | 23,26 | 779 | | Amer Electric Power | 28,23 | +1,58 | 27,79 | 298 | | Amer Express Co | 24,20 | +1,04 | 23,95 | 1149 | | AIG | 1,47 | +5,00 | 1,40 | 5492 | | Amgen | 52,82 | +0,02 | 52,81 | 4224 | | Analog Devices | 24,52 | -0,49 | 24,64 | 281 | | Time Warner Inc | 25,62 | +0,59 | 25,47 | 672 | | Apple Comp Inc | 137,46 | +1,39 | 135,58 | 8396 | | Applied Materials | 10,92 | -0,18 | 10,94 | 5705 | | Bank of America | 12,87 | +4,63 | 12,30 | 23159 | | Bank of New York | 28,78 | +1,91 | 28,24 | 539 | | Baxter Int | 50,39 | +3,34 | 48,76 | 429 | | BCE Inc | 21,19 | +0,38 | 21,11 | 48 | | Berkshire cl a* | 88,00 | -0,06 | 88,05 | 1 | | Berkshire cl b* | 2,85 | -0,90 | 2,87 | 12 | | Boeing Co | 48,95 | +0,82 | 48,55 | 415 | | Bristol Myers sq | 20,56 | +3,21 | 19,92 | 1167 | | Cardinal Health | 31,20 | +1,33 | 30,79 | 255 | | Carnival | 25,14 | +9,07 | 23,05 | 1701 | | Caterpillar Inc | 34,09 | -2,04 | 34,80 | 1901 | | ChevronTexaco | 68,47 | -0,52 | 68,83 | 999 | | Cigna | 23,28 | +6,59 | 21,84 | 789 | | Cisco | 19,13 | -0,36 | 19,20 | 19689 | | Citigroup | 3,10 | +0,65 | 3,08 | 20473 | | Coca-Cola Co | 49,17 | +2,59 | 47,93 | 835 | | Colgate Palmoliv | 70,54 | +1,47 | 69,52 | 239 | | Costco Wholesale | 46,34 | -0,54 | 46,59 | 2325 | | Dow Chemical Co | 15,98 | -0,93 | 16,13 | 1454 | | Du Pont Co | 25,32 | +2,10 | 24,80 | 757 | | Eastman Kodak | 2,59 | +0,78 | 2,57 | 441 | | Eli Lilly | 33,98 | +1,65 | 33,43 | 415 | | EMC Corp | 12,95 | +2,13 | 12,68 | 1956 | | Emerson Electric | 33,16 | +0,27 | 33,07 | 434 | | Exelon | 50,62 | +4,52 | 48,43 | 631 | | Exxon Mobil | 71,61 | +0,27 | 71,42 | 2746 | | Fannie Mae | 0,66 | +4,76 | 0,63 | 236 | | Ford Motor Co | 5,65 | -1,05 | 5,71 | 4964 | | Gap Inc | 16,13 | +0,69 | 16,02 | 589 | | General Elec Co | 11,94 | -1,73 | 12,25 | 14666 | | General Motors | 0,00 | - | 0,00 | 0 | | Goldman Sachs Gr | 143,01 | +2,35 | 139,73 | 672 | | HJ Heinz Co | 36,79 | +2,00 | 36,07 | 261 | | Halliburton Co | 21,79 | -0,18 | 21,83 | 1163 | | Hewlett-Packard | 37,09 | -0,88 | 37,42 | 1065 | | Home Depot Inc | 23,47 | -0,76 | 23,65 | 1075 | | Honeywell Int | 32,75 | -0,09 | 32,78 | 609 | | Illinois Tool Works | 36,70 | -0,19 | 36,77 | 335 | | Intel Corp | 16,10 | -0,25 | 16,14 | 26135 | | IBM | 106,68 | -0,30 | 107,00 | 609 | | Intl Paper | 14,01 | +1,23 | 13,84 | 568 | | Johnson&Johnson | 55,84 | +1,16 | 55,20 | 1200 | | J P Morgan Chase | 33,98 | +3,82 | 32,73 | 3297 | | Kimberly-Clark | 51,40 | +0,84 | 50,97 | 230 | | Kohls | 43,81 | -1,02 | 44,26 | 664 | | Kroger | 21,41 | +0,85 | 21,23 | 781 | | Lockheed Martin | 83,43 | +1,68 | 82,05 | 238 | | Lowes Cos | 18,57 | -2,37 | 19,02 | 1188 | | Marsh & McLennan | 20,46 | +0,05 | 20,45 | 201 | | McDonalds Corp | 58,61 | +2,16 | 57,37 | 679 | | Medtronic | 33,60 | +2,03 | 32,93 | 643 | | Merck & Co | 25,82 | +4,24 | 24,77 | 1918 | | Metlife Inc | 30,41 | +4,75 | 29,03 | 583 | | Micron Tech | 5,33 | +0,57 | 5,30 | 1855 | | Microsoft | 23,52 | -0,66 | 23,68 | 32864 | | Minnesota Mining | 59,67 | +1,07 | 59,04 | 473 | | Motorola Inc | 6,29 | +0,48 | 6,26 | 2027 | | Occidental Petr | 64,10 | +0,47 | 63,80 | 606 | | Omnicom Group | 32,26 | -0,65 | 32,47 | 175 | | Oracle Corp | 20,36 | +2,11 | 19,94 | 18058 | | Pfizer Inc | 14,98 | +2,74 | 14,58 | 4440 | | Philip Morris | 16,42 | +1,23 | 16,22 | 1642 | | Raytheon Co | 46,04 | +1,61 | 45,31 | 238 | | Schering-plough | 23,76 | +2,46 | 23,19 | 1271 | | Tenet Healthcare | 2,96 | +3,86 | 2,85 | 882 | | Texas Instrument | 21,38 | -0,14 | 21,41 | 1730 | | Textron Inc | 9,97 | -2,35 | 10,21 | 453 | | Time Warner Inc | 25,62 | +0,59 | 25,47 | 672 | | Tyco Int | 26,98 | +0,19 | 26,93 | 207 | | Unisys Corp | 1,26 | +0,80 | 1,25 | 196 | | UPS | 48,46 | +0,71 | 48,12 | 298 | | United Tech | 55,00 | +0,59 | 54,68 | 693 | | Unitedhealth Gr | 25,14 | +4,66 | 24,02 | 1544 | | US Bancorp | 18,00 | +1,29 | 17,77 | 1685 | | Verizon Comm | 30,31 | +1,78 | 29,78 | 1244 | | Wal-Mart Stores | 48,80 | +0,49 | 48,56 | 1535 | | Walt Disney Co | 23,68 | - | 23,68 | 627 | | Wells Fargo | 23,59 | +2,17 | 23,09 | 3953 | | Xerox Corp | 6,87 | -0,43 | 6,90 | 288 |
|
