| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,0 | -0,19 | 16,0 | 12798 | | Commonwealth Bank of Australia | 37,0 | -0,51 | 37,2 | 5593 | | National Australia Bank | 21,5 | -1,11 | 21,7 | 8319 | | Telstra Corporation | 3,2 | +0,94 | 3,2 | 50849 | | Westfield Group | 11,1 | +4,93 | 10,6 | 11219 | | Westpac Banking | 19,2 | -0,05 | 19,2 | 10169 | | Woodside Petroleum | 41,4 | +2,71 | 40,3 | 3594 | | Woolworths | 25,5 | - | 25,5 | 4469 | | Япония (JPY) | | Canon | 3200,0 | +2,56 | 3120,0 | 5244 | | Denso | 2355,0 | +0,64 | 2340,0 | 1975 | | East Japan Railway* | 5,8 | -0,34 | 5,8 | 1089 | | Honda Motor | 2565,0 | +0,39 | 2555,0 | 6658 | | Japan Tobacco* | 302,0 | -1,31 | 306,0 | 22 | | JFE Holdings | 3090,0 | +0,32 | 3080,0 | 1831 | | Komatsu* | 1430,0 | +0,63 | 1421,0 | 5898 | | Matsushita Electric Industrial | 1290,0 | +1,82 | 1267,0 | 8014 | | Millea Holdings | 2580,0 | +0,58 | 2565,0 | 3424 | | Mitsubishi Corp | 1740,0 | +1,52 | 1714,0 | 9858 | | Mitsubishi Estate | 1499,0 | -2,03 | 1530,0 | 7717 | | Mitsubishi UFJ Financial Group | 593,0 | -1,33 | 601,0 | 72296 | | Mitsui | 1114,0 | +0,27 | 1111,0 | 13097 | | Mizuho Financial Group* | 0,2 | -0,84 | 0,2 | 116910 | | Nintendo* | 25,6 | +0,87 | 25,4 | 21 | | Nippon Steel | 359,0 | +1,99 | 352,0 | 38732 | | Nippon Telegraph and Telephone* | 3,9 | +1,57 | 3,8 | 3065 | | Nissan Motor | 570,0 | -0,18 | 571,0 | 19570 | | Nomura Holdings | 775,0 | -0,39 | 778,0 | 26619 | | NTT DoCoMo* | 140,9 | +0,50 | 140,2 | 39 | | Sony | 2465,0 | - | 2465,0 | 4576 | | Sumitomo Mitsui Financial Group* | 4,0 | -1,47 | 4,1 | 10583 | | Takeda Pharmaceutical* | 3740,0 | +0,27 | 3730,0 | 2122 | | Tokyo Electric Power | 2450,0 | -1,41 | 2485,0 | 4861 | | Toyota Motor | 3620,0 | +0,84 | 3590,0 | 7724 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 88,4 | +1,49 | 87,1 | 4068 | | China Communications Construction | 9,2 | +2,57 | 9,0 | 31173 | | China Mobile | 75,7 | +1,41 | 74,7 | 24180 | | China Telecom | 3,8 | +5,29 | 3,6 | 247737 | | CNOOC | 9,5 | +2,60 | 9,2 | 94936 | | Hang Seng Bank | 106,8 | +0,66 | 106,1 | 2844 | | Hutchison Whampoa | 50,8 | +1,80 | 49,9 | 6163 | | Sun Hung Kai Properties | 92,2 | +3,37 | 89,2 | 6466 | | Китай (CHY) | | Aluminum Corporation of China | 12,4 | +4,30 | 11,9 | 60268 | | Bank of China | 4,7 | -1,05 | 4,8 | 243755 | | Bank of Communications | 9,0 | -1,43 | 9,1 | 83320 | | Baoshan Iron&Steel | 7,2 | +3,00 | 7,0 | 234628 | | China CITIC Bank | 6,0 | -1,47 | 6,1 | 45031 | | China Coal Energy | 12,2 | +3,92 | 11,7 | 90793 | | China Construction Bank | 6,1 | -1,46 | 6,2 | 233650 | | China COSCO Holdings | 13,4 | +1,29 | 13,2 | 52180 | | China Life Insurance | 26,8 | -0,26 | 26,9 | 26572 | | China Merchants Bank | 21,8 | -3,29 | 22,5 | 140998 | | China Pacific Insurance | 20,1 | -0,64 | 20,2 | 34674 | | China Petroleum and Chemical | 10,5 | +2,04 | 10,3 | 114960 | | China Shenhua Energy | 27,8 | +4,78 | 26,6 | 51710 | | CITIC Securities | 28,7 | +1,34 | 28,3 | 151735 | | Daqin Railway | 10,4 | +0,39 | 10,3 | 139048 | | Haitong Securities | 16,5 | +1,60 | 16,2 | 150203 | | ICBC | 5,4 | -1,11 | 5,4 | 283448 | | PetroChina | 14,1 | +1,30 | 13,9 | 50222 | | Ping An Insurance | 45,8 | -0,20 | 45,9 | 30711 | | Корея (KRW) | | POSCO* | 406,0 | - | 406,0 | 287 | | Samsung Electronics* | 580,0 | +0,87 | 575,0 | 459 | | Франция (EUR) | | Air Liquide | 65,7 | +3,22 | 63,7 | 932 | | Alstom | 42,9 | +4,53 | 41,1 | 1133 | | Axa | 13,6 | +4,47 | 13,0 | 8587 | | BNP Paribas | 45,9 | +4,46 | 43,9 | 3663 | | Carrefour | 31,9 | +3,09 | 30,9 | 4238 | | Saint Gobain | 23,7 | +2,76 | 23,0 | 3508 | | Credit Agricole | 9,5 | -0,14 | 9,5 | 8590 | | Electricite de France | 34,6 | - | 34,6 | 1301 | | France Telecom | 16,3 | +0,96 | 16,1 | 9104 | | Groupe Danone | 35,8 | +3,58 | 34,6 | 9783 | | Lafarge | 46,1 | +3,85 | 44,4 | 1095 | | L'Oreal | 53,5 | +1,28 | 52,9 | 765 | | LVMH | 55,9 | +1,43 | 55,1 | 1373 | | Sanofi-Aventis | 46,6 | -1,74 | 47,4 | 4850 | | Schneider Electric | 53,4 | +3,33 | 51,7 | 1104 | | Societe Generale | 39,5 | +3,16 | 38,3 | 2612 | | Total | 38,5 | +1,85 | 37,8 | 5195 | | Veolia Environnement | 21,0 | +2,21 | 20,6 | 1649 | | Vinci | 31,9 | +3,94 | 30,7 | 2060 | | Vivendi | 17,4 | +0,23 | 17,4 | 5513 | | Великобритания (GBp) | | Aviva | 334,0 | +2,45 | 326,0 | 11808 | | BAE Systems | 345,3 | +1,47 | 339,8 | 10764 | | Barclays | 268,6 | +4,54 | 259,1 | 49840 | | BG Group | 1003,0 | +0,30 | 1000,0 | 10255 | | BHP Billiton | 1393,8 | +4,65 | 1333,0 | 15807 | | BP | 471,2 | +0,41 | 475,1 | 50338 | | British American Tobacco | 1711,2 | +0,29 | 1701,0 | 3530 | | BT Group | 104,2 | +2,12 | 101,3 | 45677 | | Diageo | 879,4 | +0,57 | 871,5 | 6140 | | ENRC | 662,5 | +6,85 | 620,0 | 2859 | | GlaxoSmithKline | 1110,0 | -0,49 | 1112,5 | 10101 | | HSBC | 517,8 | +1,10 | 512,5 | 43905 | | Imperial Tobacco | 1615,3 | +0,25 | 1612,0 | 2211 | | Lloyds TSB | 67,6 | +3,95 | 65,0 | 105819 | | National Grid | 539,1 | -0,37 | 540,5 | 7281 | | Prudential | 418,0 | +3,16 | 404,0 | 10869 | | Reckitt Benckiser | 2773,5 | -0,07 | 2783,0 | 1761 | | Rio Tinto | 2098,7 | +5,55 | 2019,0 | 24740 | | Royal Bank of Scotland | 35,5 | +1,05 | 35,2 | 99404 | | Standard Chartered | 1188,0 | +5,29 | 1135,0 | 5683 | | Tesco | 357,0 | -1,46 | 362,6 | 24192 | | Vodafone | 119,3 | +0,72 | 117,8 | 143038 | | Xstrata | 657,5 | +5,45 | 639,9 | 16097 | | Германия (EUR) | | Allianz | 65,2 | +3,15 | 63,2 | 2531 | | BASF | 28,9 | +3,14 | 28,0 | 3764 | | Bayer | 38,9 | +1,09 | 38,5 | 3796 | | BMW | 26,7 | +2,69 | 26,0 | 1957 | | Daimler | 25,7 | +2,43 | 25,1 | 5448 | | Deutsche Bank | 42,9 | +6,60 | 40,2 | 7585 | | Deutsche Post | 9,0 | +2,05 | 8,8 | 4631 | | Deutsche Telekom | 8,2 | -0,91 | 8,2 | 25197 | | Munchener Ruckversicherungs Gesellschaft | 93,2 | +1,59 | 91,7 | 775 | | RWE | 56,5 | +0,16 | 56,4 | 2280 | | SAP | 28,9 | +3,17 | 28,1 | 4689 | | Siemens | 49,2 | +2,18 | 48,1 | 3772 | | ThyssenKrupp | 18,0 | +6,31 | 17,0 | 5896 | | Volkswagen | 250,5 | +11,71 | 224,3 | 499 | | Финляндия (EUR) | | Fortum | 15,9 | +0,89 | 15,7 | 2530 | | Nokia | 10,6 | +3,92 | 10,2 | 16823 | | Швейцария (CHF) | | Credit Suisse | 48,4 | +6,29 | 45,5 | 6143 | | Nestle | 41,1 | +0,88 | 40,7 | 9181 | | Novartis | 45,5 | +0,75 | 45,1 | 4575 | | Richemont | 22,0 | +5,17 | 20,9 | 2580 | | Roche Holding | 145,5 | +0,76 | 144,4 | 1654 | | Swiss Reinsurance | 35,2 | +5,26 | 33,5 | 1975 | | Syngenta | 253,5 | +3,17 | 245,7 | 514 | | UBS | 14,9 | +5,47 | 14,1 | 12673 | | Zurich Financial Services | 192,8 | +2,34 | 188,4 | 479 | | Швеция (SEK) | | ABB | 122,5 | +3,38 | 118,5 | 3720 | | Hennes & Mauritz | 370,5 | +2,92 | 360,0 | 1961 | | Nordea Bank | 60,0 | +5,45 | 56,9 | 14320 | | Ericsson | 76,7 | +2,82 | 74,6 | 12230 | | TeliaSonera | 39,6 | +2,86 | 38,5 | 7958 | | Volvo | 48,0 | +6,67 | 45,0 | 1857 | | Италия (EUR) | | Assicurazioni Generali | 14,6 | -0,34 | 14,1 | 11 | | Enel | 3,5 | -0,35 | 3,5 | 166 | | ENI | 17,0 | -0,41 | 16,6 | 49 | | Intesa SanPaolo | 2,3 | -0,43 | 2,2 | 90 | | Telecom Italia | 0,9 | -0,37 | 0,9 | 20 | | Tenaris | 9,7 | -0,82 | 9,1 | 84 | | UniCredit | 1,8 | -0,27 | 1,7 | 1922 | | Испания (EUR) | | Banco Bilbao | 8,7 | +4,62 | 8,3 | 30091 | | Banco Santander | 8,2 | +3,26 | 8,0 | 65167 | | Endesa | 16,7 | +1,77 | 16,4 | 325 | | Iberdrola Renovables | 3,2 | +3,22 | 3,1 | 15933 | | Iberdrola | 5,8 | +2,13 | 5,6 | 38732 | | Inditex | 33,6 | +2,63 | 32,8 | 987 | | Repsol | 15,8 | +3,19 | 15,4 | 5001 | | Telefonica | 16,0 | +1,98 | 15,6 | 33838 | | Нидерланды (EUR) | | ING Groep | 7,3 | +5,69 | 6,9 | 13782 | | KPN | 9,7 | +0,16 | 9,7 | 8597 | | Philips Electronics | 12,9 | +2,02 | 12,6 | 4369 | | Норвегия (EUR) | | StatoilHydro | 124,0 | +1,22 | 122,5 | 20353 | | Telenor | 47,8 | +4,37 | 45,8 | 3906 | | Бельгия (EUR) | | Dexia | 5,7 | +4,44 | 5,4 | 3837 | | Fortis | 2,4 | +6,25 | 2,2 | 12414 | | KBC Groep | 13,2 | +14,44 | 11,5 | 1315 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 31,1 | +2,64 | 30,3 | 1 | | Novo Nordisk | 287,0 | +1,23 | 283,5 | 1132 | | Индия (INR) | | Bharti Airtel | 796,9 | +1,34 | 786,4 | 435 | | DLF | 320,5 | +1,30 | 316,4 | 4388 | | NTPC | 198,6 | +1,40 | 195,9 | 2588 | | ONGC | 1051,0 | +2,39 | 1026,5 | 347 | | Reliance Communications | 301,5 | +1,82 | 296,1 | 2948 | | Reliance Industries | 2000,1 | -0,79 | 2016,1 | 1048 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 63,0 | +2,02 | 61,8 | 1258 | | Saudi Basic Industries | 66,0 | -0,75 | 66,5 | 7447 | | Saudi Telecom | 52,8 | +1,44 | 52,0 | 365 | | ЮАР (ZAR) | | Anglo Platinum | 52895,0 | +1,74 | 52600,0 | 381 | | MTN Group | 11836,0 | +1,05 | 12076,0 | 4241 | | Sasol | 27179,0 | -2,59 | 26300,0 | 2937 | | Канада (CAD) | | Bank of Nova Scotia | 40,9 | +1,06 | 40,5 | 1194 | | Barrick Gold | 38,6 | +0,68 | 38,4 | 1453 | | Canadian Natural Resources | 57,5 | +2,61 | 56,0 | 899 | | EnCana | 55,9 | +1,65 | 55,0 | 793 | | Husky Energy | 31,6 | +2,14 | 30,9 | 319 | | Imperial Oil | 43,9 | +0,60 | 43,6 | 248 | | Manulife Financial | 21,2 | +4,59 | 20,2 | 3368 | | Potash Corp of Saskatchewan | 107,8 | +1,47 | 106,2 | 939 | | Research In Motion | 82,3 | +2,44 | 80,3 | 836 | | Royal Bank of Canada | 44,9 | +1,97 | 44,1 | 1736 | | Suncor Energy | 33,9 | +2,20 | 33,2 | 2641 | | Toronto-Dominion Bank | 56,7 | +1,34 | 55,9 | 1012 | | США ($) | | Abbott Labs | 46,93 | +0,15 | 46,86 | 559 | | Agilent Tech | 18,97 | +2,26 | 18,55 | 277 | | Alcoa | 10,37 | +3,70 | 10,00 | 2894 | | Allstate Corp | 23,92 | +1,87 | 23,48 | 383 | | Amer Electric Power | 28,47 | +0,78 | 28,25 | 485 | | Amer Express Co | 22,85 | -2,31 | 23,39 | 1560 | | AIG | 1,43 | +1,42 | 1,41 | 1593 | | Amgen | 50,94 | -0,39 | 51,14 | 4303 | | Analog Devices | 23,71 | +1,59 | 23,34 | 361 | | Time Warner Inc | 25,03 | +1,96 | 24,55 | 1032 | | Apple Comp Inc | 136,93 | +2,18 | 134,01 | 8638 | | Applied Materials | 10,84 | +2,17 | 10,61 | 7993 | | Bank of America | 12,54 | +2,53 | 12,23 | 14583 | | Bank of New York | 28,99 | +2,29 | 28,34 | 913 | | Baxter Int | 50,80 | +0,69 | 50,45 | 410 | | BCE Inc | 20,88 | +1,26 | 20,62 | 124 | | Berkshire cl a* | 86,90 | +1,28 | 85,80 | 1 | | Berkshire cl b* | 2,80 | +1,32 | 2,76 | 16 | | Boeing Co | 42,58 | -2,94 | 43,87 | 1525 | | Bristol Myers sq | 20,22 | +0,35 | 20,15 | 1009 | | Cardinal Health | 30,51 | -0,03 | 30,52 | 403 | | Carnival | 25,94 | +5,70 | 24,54 | 621 | | Caterpillar Inc | 33,90 | +2,73 | 33,00 | 1022 | | ChevronTexaco | 66,40 | +0,67 | 65,96 | 952 | | Cigna | 24,03 | +0,63 | 23,88 | 419 | | Cisco | 18,79 | +1,18 | 18,57 | 23411 | | Citigroup | 3,05 | +1,33 | 3,01 | 12401 | | Coca-Cola Co | 47,81 | +0,02 | 47,80 | 762 | | Colgate Palmoliv | 70,24 | -0,17 | 70,36 | 302 | | Costco Wholesale | 45,05 | -0,04 | 45,07 | 1824 | | Dow Chemical Co | 15,45 | +1,25 | 15,26 | 1394 | | Du Pont Co | 24,81 | +1,68 | 24,40 | 657 | | Eastman Kodak | 2,67 | +0,75 | 2,65 | 349 | | Eli Lilly | 33,77 | +0,63 | 33,56 | 557 | | EMC Corp | 13,00 | +3,34 | 12,58 | 2992 | | Emerson Electric | 32,69 | +3,22 | 31,67 | 768 | | Exelon | 49,92 | +0,93 | 49,46 | 346 | | Exxon Mobil | 69,03 | +0,12 | 68,95 | 2450 | | Fannie Mae | 0,64 | - | 0,64 | 369 | | Ford Motor Co | 5,78 | +4,52 | 5,53 | 6058 | | Gap Inc | 15,64 | +2,42 | 15,27 | 765 | | General Elec Co | 11,91 | +2,67 | 11,60 | 4892 | | General Motors | 0,00 | - | 0,00 | 0 | | Goldman Sachs Gr | 143,43 | +1,59 | 141,19 | 721 | | HJ Heinz Co | 35,50 | +0,28 | 35,40 | 290 | | Halliburton Co | 20,82 | +1,22 | 20,57 | 1075 | | Hewlett-Packard | 37,56 | +0,54 | 37,36 | 1438 | | Home Depot Inc | 22,88 | - | 22,88 | 1352 | | Honeywell Int | 31,53 | +0,32 | 31,43 | 550 | | Illinois Tool Works | 35,86 | +2,60 | 34,95 | 450 | | Intel Corp | 16,15 | +2,15 | 15,81 | 28058 | | IBM | 105,49 | +1,01 | 104,44 | 653 | | Intl Paper | 14,00 | +7,03 | 13,08 | 1176 | | Johnson&Johnson | 55,75 | +1,35 | 55,01 | 977 | | J P Morgan Chase | 33,50 | -0,21 | 33,57 | 3430 | | Kimberly-Clark | 51,76 | +1,25 | 51,12 | 296 | | Kohls | 43,68 | +2,18 | 42,75 | 476 | | Kroger | 21,55 | -0,97 | 21,76 | 999 | | Lockheed Martin | 81,36 | +0,01 | 81,35 | 306 | | Lowes Cos | 18,21 | -0,55 | 18,31 | 1342 | | Marsh & McLennan | 20,20 | -0,98 | 20,40 | 279 | | McDonalds Corp | 56,79 | +0,05 | 56,76 | 576 | | Medtronic | 33,67 | +0,90 | 33,37 | 580 | | Merck & Co | 25,48 | +1,47 | 25,11 | 1317 | | Metlife Inc | 30,13 | +2,52 | 29,39 | 433 | | Micron Tech | 5,10 | +5,15 | 4,85 | 916 | | Microsoft | 23,62 | +1,18 | 23,34 | 25835 | | Minnesota Mining | 58,00 | +1,65 | 57,06 | 497 | | Motorola Inc | 6,32 | +0,80 | 6,27 | 3576 | | Occidental Petr | 63,78 | +1,67 | 62,73 | 541 | | Omnicom Group | 31,98 | +2,34 | 31,25 | 172 | | Oracle Corp | 21,69 | +9,16 | 19,87 | 63256 | | Pfizer Inc | 14,89 | +1,09 | 14,73 | 2301 | | Philip Morris | 16,25 | -0,06 | 16,26 | 1138 | | Raytheon Co | 44,94 | +0,42 | 44,75 | 238 | | Schering-plough | 23,67 | +1,11 | 23,41 | 991 | | Tenet Healthcare | 2,79 | +10,71 | 2,52 | 1725 | | Texas Instrument | 20,97 | +1,75 | 20,61 | 1499 | | Textron Inc | 9,66 | +3,87 | 9,30 | 595 | | Time Warner Inc | 25,03 | +1,96 | 24,55 | 1032 | | Tyco Int | 26,36 | +2,37 | 25,75 | 320 | | Unisys Corp | 1,49 | +7,19 | 1,39 | 1075 | | UPS | 48,38 | +2,50 | 47,20 | 463 | | United Tech | 52,02 | +0,35 | 51,84 | 461 | | Unitedhealth Gr | 25,03 | +2,00 | 24,54 | 1011 | | US Bancorp | 17,72 | +1,66 | 17,43 | 1296 | | Verizon Comm | 30,96 | +1,44 | 30,52 | 1549 | | Wal-Mart Stores | 48,54 | +0,39 | 48,35 | 1622 | | Walt Disney Co | 23,20 | +1,40 | 22,88 | 892 | | Wells Fargo | 23,23 | +1,40 | 22,91 | 3197 | | Xerox Corp | 6,55 | +2,34 | 6,40 | 500 |
|
