| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,6 | +1,22 | 16,4 | 10843 | | Commonwealth Bank of Australia | 38,5 | +1,13 | 38,1 | 4898 | | National Australia Bank | 22,1 | +0,23 | 22,1 | 8398 | | Telstra Corporation | 3,3 | -1,20 | 3,3 | 33044 | | Westfield Group | 11,0 | -1,78 | 11,2 | 17299 | | Westpac Banking | 20,1 | +1,00 | 19,9 | 10524 | | Woodside Petroleum | 41,6 | +2,74 | 40,5 | 3074 | | Woolworths | 25,8 | +0,51 | 25,6 | 2895 | | Япония (JPY) | | Canon | 3230,0 | +4,19 | 3100,0 | 5733 | | Denso | 2335,0 | +0,86 | 2315,0 | 2816 | | East Japan Railway* | 5,9 | +3,89 | 5,7 | 2327 | | Honda Motor | 2615,0 | +0,38 | 2605,0 | 8042 | | Japan Tobacco* | 308,0 | +0,98 | 305,0 | 17 | | JFE Holdings | 3200,0 | - | 3200,0 | 2147 | | Komatsu* | 1499,0 | -0,07 | 1500,0 | 7645 | | Matsushita Electric Industrial | 1294,0 | +1,57 | 1274,0 | 7768 | | Millea Holdings | 2650,0 | +3,52 | 2560,0 | 3986 | | Mitsubishi Corp | 1826,0 | +1,84 | 1793,0 | 9889 | | Mitsubishi Estate | 1600,0 | +1,78 | 1572,0 | 8858 | | Mitsubishi UFJ Financial Group | 616,0 | +4,05 | 592,0 | 111405 | | Mitsui | 1179,0 | +3,51 | 1139,0 | 14619 | | Mizuho Financial Group* | 0,3 | +3,73 | 0,2 | 148749 | | Nintendo* | 25,9 | -0,27 | 25,9 | 17 | | Nippon Steel | 365,0 | - | 365,0 | 36582 | | Nippon Telegraph and Telephone* | 3,9 | +0,26 | 3,9 | 2681 | | Nissan Motor | 567,0 | +1,25 | 560,0 | 12688 | | Nomura Holdings | 808,0 | +2,02 | 792,0 | 36748 | | NTT DoCoMo* | 141,4 | -0,84 | 142,6 | 63 | | Sony | 2525,0 | +2,02 | 2475,0 | 4779 | | Sumitomo Mitsui Financial Group* | 4,1 | +4,08 | 3,9 | 22714 | | Takeda Pharmaceutical* | 3750,0 | +1,35 | 3700,0 | 2622 | | Tokyo Electric Power | 2485,0 | +1,64 | 2445,0 | 5117 | | Toyota Motor | 3690,0 | +1,10 | 3650,0 | 5737 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 86,0 | +0,17 | 85,9 | 4441 | | China Communications Construction | 9,3 | -0,21 | 9,3 | 36941 | | China Mobile | 76,2 | +0,07 | 76,1 | 22375 | | China Telecom | 3,5 | - | 3,5 | 103273 | | CNOOC | 9,6 | +0,52 | 9,6 | 115826 | | Hang Seng Bank | 109,5 | +1,77 | 107,6 | 2407 | | Hutchison Whampoa | 50,9 | -0,39 | 51,1 | 6297 | | Sun Hung Kai Properties | 89,8 | +1,93 | 88,1 | 8699 | | Китай (CHY) | | Aluminum Corporation of China | 12,0 | -1,39 | 12,2 | 41197 | | Bank of China | 4,3 | +4,38 | 4,1 | 266725 | | Bank of Communications | 9,0 | +1,93 | 8,8 | 59802 | | Baoshan Iron&Steel | 6,7 | +0,30 | 6,6 | 109209 | | China CITIC Bank | 5,8 | +0,52 | 5,8 | 52008 | | China Coal Energy | 11,8 | -0,84 | 11,9 | 51014 | | China Construction Bank | 5,9 | +0,68 | 5,9 | 283034 | | China COSCO Holdings | 13,5 | - | 13,5 | 63558 | | China Life Insurance | 26,9 | +2,55 | 26,3 | 69593 | | China Merchants Bank | 0,0 | - | 22,2 | 0 | | China Pacific Insurance | 19,7 | +1,49 | 19,4 | 37056 | | China Petroleum and Chemical | 10,4 | -0,48 | 10,4 | 87755 | | China Shenhua Energy | 28,1 | +0,18 | 28,1 | 48076 | | CITIC Securities | 29,5 | +2,75 | 28,8 | 162729 | | Daqin Railway | 10,1 | +4,00 | 9,7 | 209785 | | Haitong Securities | 17,1 | +1,84 | 16,8 | 208223 | | ICBC | 5,2 | +2,37 | 5,1 | 372150 | | PetroChina | 14,1 | +0,57 | 14,0 | 48123 | | Ping An Insurance | 45,2 | +1,44 | 44,5 | 39140 | | Корея (KRW) | | POSCO* | 417,0 | +0,85 | 413,5 | 163 | | Samsung Electronics* | 562,0 | -0,53 | 565,0 | 395 | | Франция (EUR) | | Air Liquide | 65,9 | +0,17 | 65,8 | 2011 | | Alstom | 43,3 | +3,46 | 41,8 | 3323 | | Axa | 13,7 | +1,07 | 13,6 | 12172 | | BNP Paribas | 46,3 | -1,68 | 47,1 | 12589 | | Carrefour | 29,4 | +1,57 | 29,0 | 4250 | | Saint Gobain | 24,6 | +1,99 | 24,2 | 4461 | | Credit Agricole | 10,4 | +1,62 | 10,2 | 7386 | | Electricite de France | 34,9 | -0,31 | 35,0 | 1504 | | France Telecom | 16,3 | +0,37 | 16,2 | 17534 | | Groupe Danone | 35,4 | +1,68 | 34,8 | 4774 | | Lafarge | 47,2 | +1,82 | 46,3 | 1114 | | L'Oreal | 53,4 | -0,37 | 53,6 | 1910 | | LVMH | 56,6 | +1,37 | 55,8 | 2201 | | Sanofi-Aventis | 48,4 | +1,04 | 47,9 | 7957 | | Schneider Electric | 53,3 | +2,57 | 52,0 | 2684 | | Societe Generale | 40,4 | +1,22 | 39,9 | 4823 | | Total | 39,2 | +0,59 | 39,0 | 13318 | | Veolia Environnement | 21,3 | +4,20 | 20,5 | 4701 | | Vinci | 32,1 | +1,36 | 31,6 | 3645 | | Vivendi | 17,9 | -1,22 | 18,1 | 13862 | | Великобритания (GBp) | | Aviva | 336,8 | +5,81 | 318,3 | 17341 | | BAE Systems | 343,0 | -0,44 | 344,5 | 21874 | | Barclays | 274,0 | +1,95 | 268,8 | 67043 | | BG Group | 1066,0 | +3,80 | 1027,0 | 16426 | | BHP Billiton | 1406,0 | +2,03 | 1378,0 | 16605 | | BP | 497,0 | +2,47 | 485,0 | 75339 | | British American Tobacco | 1701,0 | +1,24 | 1689,0 | 9280 | | BT Group | 104,9 | -0,29 | 105,2 | 52542 | | Diageo | 889,0 | +3,92 | 855,5 | 16450 | | ENRC | 640,6 | +1,50 | 632,5 | 4012 | | GlaxoSmithKline | 1116,5 | +0,13 | 1115,0 | 27396 | | HSBC | 522,0 | -0,29 | 523,5 | 79536 | | Imperial Tobacco | 1616,0 | +0,56 | 1607,0 | 5380 | | Lloyds TSB | 70,0 | +1,01 | 69,3 | 327037 | | National Grid | 556,5 | +2,58 | 542,5 | 15619 | | Prudential | 423,0 | +4,38 | 405,3 | 14135 | | Reckitt Benckiser | 2773,0 | +1,13 | 2742,0 | 3807 | | Rio Tinto | 2095,0 | +2,24 | 2049,0 | 28250 | | Royal Bank of Scotland | 37,2 | -2,11 | 38,0 | 87583 | | Standard Chartered | 1213,4 | +2,03 | 1181,0 | 12898 | | Tesco | 359,7 | +1,18 | 355,5 | 35724 | | Vodafone | 121,9 | -1,52 | 121,8 | 292732 | | Xstrata | 681,0 | +4,05 | 654,5 | 24811 | | Германия (EUR) | | Allianz | 65,3 | -0,15 | 65,4 | 6720 | | BASF | 29,0 | +0,17 | 29,0 | 12004 | | Bayer | 40,0 | +0,03 | 40,0 | 11512 | | BMW | 26,9 | -1,48 | 27,3 | 4490 | | Daimler | 24,4 | -2,65 | 25,1 | 16075 | | Deutsche Bank | 43,7 | -1,67 | 44,4 | 14652 | | Deutsche Post | 9,0 | -0,11 | 9,0 | 8369 | | Deutsche Telekom | 8,4 | +0,30 | 8,4 | 50178 | | Munchener Ruckversicherungs Gesellschaft | 93,4 | -1,64 | 94,9 | 2515 | | RWE | 57,0 | +0,56 | 56,7 | 6468 | | SAP | 28,9 | +0,12 | 28,8 | 8942 | | Siemens | 50,7 | +0,02 | 50,6 | 9908 | | ThyssenKrupp | 17,9 | -0,56 | 18,0 | 7053 | | Volkswagen | 224,0 | -3,03 | 231,0 | 1589 | | Финляндия (EUR) | | Fortum | 16,2 | +1,69 | 16,0 | 1803 | | Nokia | 10,8 | +1,03 | 10,6 | 22723 | | Швейцария (CHF) | | Credit Suisse | 48,0 | -0,99 | 48,5 | 7693 | | Nestle | 40,1 | +2,29 | 39,2 | 20151 | | Novartis | 45,5 | +0,26 | 45,3 | 10833 | | Richemont | 22,3 | +2,20 | 21,8 | 3322 | | Roche Holding | 145,7 | +0,76 | 144,6 | 4156 | | Swiss Reinsurance | 35,8 | -2,24 | 36,7 | 3119 | | Syngenta | 260,3 | +1,36 | 256,8 | 379 | | UBS | 14,3 | -1,52 | 14,5 | 27188 | | Zurich Financial Services | 195,7 | +1,03 | 193,7 | 760 | | 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 | 14,5 | -0,27 | 14,8 | 36 | | Enel | 3,8 | -0,71 | 3,7 | 744 | | ENI | 17,4 | -0,69 | 17,4 | 167 | | Intesa SanPaolo | 2,3 | -0,22 | 2,3 | 120 | | Telecom Italia | 0,9 | -0,32 | 0,9 | 175 | | Tenaris | 9,8 | -0,51 | 9,8 | 25 | | UniCredit | 1,8 | -0,49 | 1,8 | 1882 | | Испания (EUR) | | Banco Bilbao | 8,6 | +3,66 | 8,3 | 42165 | | Banco Santander | 8,4 | +4,99 | 8,0 | 122137 | | Endesa | 16,9 | +0,42 | 16,8 | 770 | | Iberdrola Renovables | 3,2 | +1,75 | 3,1 | 8212 | | Iberdrola | 5,6 | +0,54 | 5,6 | 65518 | | Inditex | 33,7 | +0,21 | 33,6 | 2407 | | Repsol | 15,9 | +1,66 | 15,7 | 9183 | | Telefonica | 15,6 | +0,26 | 15,5 | 50810 | | Нидерланды (EUR) | | ING Groep | 7,3 | +1,35 | 7,2 | 21610 | | KPN | 9,4 | -0,63 | 9,5 | 8163 | | Philips Electronics | 13,1 | +0,65 | 13,1 | 7580 | | Норвегия (EUR) | | StatoilHydro | 135,4 | +1,73 | 133,1 | 9800 | | Telenor | 46,4 | -4,04 | 48,3 | 11487 | | Бельгия (EUR) | | Dexia | 5,6 | +2,90 | 5,5 | 5747 | | Fortis | 2,4 | - | 2,4 | 28008 | | KBC Groep | 13,0 | +3,49 | 12,6 | 1007 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 31,9 | -0,62 | 32,1 | 1 | | Novo Nordisk | 285,0 | -0,35 | 286,0 | 1034 | | Индия (INR) | | Bharti Airtel | 805,6 | +0,04 | 805,3 | 318 | | DLF | 330,6 | +2,56 | 322,3 | 4458 | | NTPC | 198,1 | -2,20 | 202,6 | 3577 | | ONGC | 1010,1 | -0,23 | 1012,4 | 512 | | Reliance Communications | 305,2 | +2,13 | 298,8 | 3413 | | Reliance Industries | 2039,6 | +0,72 | 2025,0 | 1390 | | 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 | 53708,0 | -1,33 | 53100,0 | 176 | | MTN Group | 12037,0 | +3,18 | 12125,0 | 4009 | | Sasol | 28019,0 | -5,51 | 28110,0 | 4223 | | Канада (CAD) | | Bank of Nova Scotia | 40,6 | +0,79 | 40,3 | 2987 | | Barrick Gold | 38,0 | +1,36 | 37,5 | 2976 | | Canadian Natural Resources | 58,8 | +0,17 | 58,7 | 1924 | | EnCana | 57,6 | -0,47 | 57,9 | 2327 | | Husky Energy | 32,1 | +2,26 | 31,4 | 1243 | | Imperial Oil | 43,9 | +0,02 | 43,9 | 1120 | | Manulife Financial | 23,3 | +1,04 | 23,1 | 5923 | | Potash Corp of Saskatchewan | 105,6 | -2,11 | 107,9 | 1067 | | Research In Motion | 83,0 | -4,42 | 86,8 | 2110 | | Royal Bank of Canada | 45,5 | +0,98 | 45,1 | 5735 | | Suncor Energy | 34,5 | +0,44 | 34,4 | 4182 | | Toronto-Dominion Bank | 57,8 | +1,00 | 57,2 | 3667 | | США ($) | | Abbott Labs | 47,63 | -0,06 | 47,66 | 4381 | | Agilent Tech | 18,88 | +0,85 | 18,72 | 1123 | | Alcoa | 11,01 | +2,13 | 10,78 | 5231 | | Allstate Corp | 24,12 | +1,17 | 23,84 | 1358 | | Amer Electric Power | 28,30 | -0,56 | 28,46 | 1493 | | Amer Express Co | 24,34 | +1,00 | 24,10 | 4055 | | AIG | 1,49 | +1,36 | 1,47 | 9029 | | Amgen | 52,41 | -1,17 | 53,03 | 7685 | | Analog Devices | 24,39 | -0,08 | 24,41 | 803 | | Time Warner Inc | 25,29 | -0,16 | 25,33 | 3229 | | Apple Comp Inc | 137,65 | +1,30 | 135,88 | 14347 | | Applied Materials | 10,92 | +0,74 | 10,84 | 10153 | | Bank of America | 12,98 | +0,62 | 12,90 | 41791 | | Bank of New York | 29,38 | +1,66 | 28,90 | 3180 | | Baxter Int | 51,02 | +2,59 | 49,73 | 1966 | | BCE Inc | 20,81 | -0,95 | 21,01 | 57 | | Berkshire cl a* | 87,00 | -0,71 | 87,63 | 1 | | Berkshire cl b* | 2,80 | -0,92 | 2,83 | 9 | | Boeing Co | 48,63 | -0,67 | 48,96 | 2762 | | Bristol Myers sq | 20,61 | +0,83 | 20,44 | 4947 | | Cardinal Health | 31,54 | +0,16 | 31,49 | 1022 | | Carnival | 26,20 | +5,77 | 24,77 | 2262 | | Caterpillar Inc | 33,80 | -0,82 | 34,08 | 2952 | | ChevronTexaco | 67,73 | -1,02 | 68,43 | 6112 | | Cigna | 24,86 | +5,07 | 23,66 | 2039 | | Cisco | 18,93 | -0,32 | 18,99 | 33101 | | Citigroup | 3,15 | +0,64 | 3,13 | 26268 | | Coca-Cola Co | 49,12 | -0,87 | 49,55 | 6171 | | Colgate Palmoliv | 71,16 | +0,49 | 70,81 | 1385 | | Costco Wholesale | 46,18 | -0,13 | 46,24 | 2695 | | Dow Chemical Co | 16,45 | +1,86 | 16,15 | 3234 | | Du Pont Co | 24,93 | -0,95 | 25,17 | 3809 | | Eastman Kodak | 2,71 | +3,44 | 2,62 | 1187 | | Eli Lilly | 33,93 | +0,24 | 33,85 | 2492 | | EMC Corp | 13,11 | +1,79 | 12,88 | 5877 | | Emerson Electric | 32,83 | -0,52 | 33,00 | 1878 | | Exelon | 49,85 | -1,21 | 50,46 | 1628 | | Exxon Mobil | 70,78 | -0,92 | 71,44 | 12672 | | Fannie Mae | 0,67 | +3,08 | 0,65 | 786 | | Ford Motor Co | 5,79 | +1,94 | 5,68 | 9320 | | Gap Inc | 15,79 | -1,00 | 15,95 | 1371 | | General Elec Co | 11,96 | -0,08 | 11,97 | 29141 | | General Motors | 0,00 | - | 0,00 | 0 | | Goldman Sachs Gr | 141,91 | -0,82 | 143,09 | 1452 | | HJ Heinz Co | 36,79 | +0,33 | 36,67 | 899 | | Halliburton Co | 21,24 | -1,30 | 21,52 | 3044 | | Hewlett-Packard | 38,22 | +1,78 | 37,55 | 8185 | | Home Depot Inc | 23,41 | +0,26 | 23,35 | 4957 | | Honeywell Int | 32,90 | -0,24 | 32,98 | 1968 | | Illinois Tool Works | 35,63 | -1,52 | 36,18 | 1432 | | Intel Corp | 15,98 | +0,69 | 15,87 | 43865 | | IBM | 105,89 | -0,41 | 106,33 | 4582 | | Intl Paper | 13,92 | -1,63 | 14,15 | 1591 | | Johnson&Johnson | 56,44 | +1,17 | 55,79 | 7581 | | J P Morgan Chase | 34,36 | +0,56 | 34,17 | 11301 | | Kimberly-Clark | 51,05 | -0,55 | 51,33 | 1136 | | Kohls | 43,64 | -0,11 | 43,69 | 1026 | | Kroger | 21,58 | +0,75 | 21,42 | 2512 | | Lockheed Martin | 82,92 | -0,68 | 83,49 | 815 | | Lowes Cos | 18,61 | +1,09 | 18,41 | 3712 | | Marsh & McLennan | 20,71 | +1,27 | 20,45 | 1277 | | McDonalds Corp | 58,39 | +0,40 | 58,16 | 3358 | | Medtronic | 33,85 | +1,50 | 33,35 | 3254 | | Merck & Co | 26,26 | +2,38 | 25,65 | 7681 | | Metlife Inc | 31,00 | +2,45 | 30,26 | 2186 | | Micron Tech | 5,30 | +0,76 | 5,26 | 3191 | | Microsoft | 24,04 | +2,30 | 23,50 | 74676 | | Minnesota Mining | 59,39 | +0,13 | 59,31 | 2744 | | Motorola Inc | 6,14 | -2,23 | 6,28 | 5684 | | Occidental Petr | 64,37 | -0,12 | 64,45 | 2343 | | Omnicom Group | 32,42 | +0,62 | 32,22 | 781 | | Oracle Corp | 20,63 | +1,88 | 20,25 | 26338 | | Pfizer Inc | 15,10 | +1,21 | 14,92 | 20860 | | Philip Morris | 16,37 | -0,06 | 16,38 | 5306 | | Raytheon Co | 45,96 | +0,11 | 45,91 | 1145 | | Schering-plough | 24,05 | +1,48 | 23,70 | 5058 | | Tenet Healthcare | 2,89 | -2,36 | 2,96 | 1225 | | Texas Instrument | 21,62 | +1,36 | 21,33 | 4396 | | Textron Inc | 9,67 | -0,82 | 9,75 | 936 | | Time Warner Inc | 25,29 | -0,16 | 25,33 | 3229 | | Tyco Int | 26,84 | -0,19 | 26,89 | 141 | | Unisys Corp | 1,25 | -2,34 | 1,28 | 61 | | UPS | 47,87 | -0,89 | 48,30 | 2236 | | United Tech | 54,25 | -1,24 | 54,93 | 3311 | | Unitedhealth Gr | 25,68 | +0,90 | 25,45 | 4414 | | US Bancorp | 17,82 | -1,16 | 18,03 | 5297 | | Verizon Comm | 29,73 | -1,20 | 30,09 | 7354 | | Wal-Mart Stores | 48,25 | -0,88 | 48,68 | 6662 | | Walt Disney Co | 23,67 | -0,21 | 23,72 | 5153 | | Wells Fargo | 23,62 | -0,34 | 23,70 | 12434 | | Xerox Corp | 6,77 | -1,74 | 6,89 | 2438 |
|
