| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,1 | +0,31 | 16,0 | 10918 | | Commonwealth Bank of Australia | 37,6 | +1,40 | 37,0 | 4516 | | National Australia Bank | 21,5 | +0,23 | 21,5 | 7043 | | Telstra Corporation | 3,2 | -0,93 | 3,2 | 36236 | | Westfield Group | 11,2 | +1,45 | 11,1 | 7852 | | Westpac Banking | 19,5 | +1,56 | 19,2 | 9590 | | Woodside Petroleum | 42,0 | +1,62 | 41,4 | 2219 | | Woolworths | 25,5 | +0,08 | 25,5 | 3723 | | Япония (JPY) | | Canon | 3270,0 | +2,19 | 3200,0 | 5761 | | Denso | 2425,0 | +2,97 | 2355,0 | 3422 | | East Japan Railway* | 5,8 | +0,35 | 5,8 | 909 | | Honda Motor | 2625,0 | +2,34 | 2565,0 | 9010 | | Japan Tobacco* | 306,0 | +1,32 | 302,0 | 21 | | JFE Holdings | 3180,0 | +2,91 | 3090,0 | 2304 | | Komatsu* | 1506,0 | +5,31 | 1430,0 | 11331 | | Matsushita Electric Industrial | 1303,0 | +1,01 | 1290,0 | 6495 | | Millea Holdings | 2590,0 | +0,39 | 2580,0 | 3114 | | Mitsubishi Corp | 1817,0 | +4,43 | 1740,0 | 14598 | | Mitsubishi Estate | 1585,0 | +5,74 | 1499,0 | 10482 | | Mitsubishi UFJ Financial Group | 605,0 | +2,02 | 593,0 | 60565 | | Mitsui | 1155,0 | +3,68 | 1114,0 | 14506 | | Mizuho Financial Group* | 0,2 | +1,27 | 0,2 | 128471 | | Nintendo* | 25,8 | +0,82 | 25,6 | 18 | | Nippon Steel | 367,0 | +2,23 | 359,0 | 34471 | | Nippon Telegraph and Telephone* | 3,9 | -0,26 | 3,9 | 2292 | | Nissan Motor | 585,0 | +2,63 | 570,0 | 19940 | | Nomura Holdings | 811,0 | +4,65 | 775,0 | 39000 | | NTT DoCoMo* | 140,8 | -0,07 | 140,9 | 49 | | Sony | 2515,0 | +2,03 | 2465,0 | 5286 | | Sumitomo Mitsui Financial Group* | 4,0 | - | 4,0 | 9814 | | Takeda Pharmaceutical* | 3760,0 | +0,53 | 3740,0 | 2026 | | Tokyo Electric Power | 2460,0 | +0,41 | 2450,0 | 2539 | | Toyota Motor | 3700,0 | +2,21 | 3620,0 | 7006 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 90,9 | +2,83 | 88,4 | 5706 | | China Communications Construction | 9,2 | +0,11 | 9,2 | 46637 | | China Mobile | 77,0 | +1,72 | 75,7 | 17976 | | China Telecom | 3,8 | - | 3,8 | 122192 | | CNOOC | 9,6 | +1,58 | 9,5 | 74567 | | Hang Seng Bank | 110,1 | +3,09 | 106,8 | 4914 | | Hutchison Whampoa | 51,5 | +1,38 | 50,8 | 5591 | | Sun Hung Kai Properties | 96,8 | +4,99 | 92,2 | 10909 | | Китай (CHY) | | Aluminum Corporation of China | 12,1 | -2,35 | 12,4 | 45417 | | Bank of China | 4,8 | +0,85 | 4,7 | 161255 | | Bank of Communications | 8,9 | -1,01 | 9,0 | 44336 | | Baoshan Iron&Steel | 7,3 | +1,39 | 7,2 | 169208 | | China CITIC Bank | 6,0 | -0,66 | 6,0 | 38632 | | China Coal Energy | 12,0 | -1,64 | 12,2 | 59464 | | China Construction Bank | 6,1 | +0,49 | 6,1 | 133416 | | China COSCO Holdings | 13,2 | -1,49 | 13,4 | 45790 | | China Life Insurance | 27,5 | +2,39 | 26,8 | 43338 | | China Merchants Bank | 21,8 | -0,05 | 21,8 | 81188 | | China Pacific Insurance | 21,4 | +6,37 | 20,1 | 77831 | | China Petroleum and Chemical | 10,6 | +0,38 | 10,5 | 167151 | | China Shenhua Energy | 27,4 | -1,51 | 27,8 | 34283 | | CITIC Securities | 28,2 | -1,67 | 28,7 | 109681 | | Daqin Railway | 10,3 | -1,06 | 10,4 | 97164 | | Haitong Securities | 16,2 | -1,46 | 16,5 | 109502 | | ICBC | 5,4 | +1,49 | 5,4 | 210540 | | PetroChina | 14,0 | -0,14 | 14,1 | 43396 | | Ping An Insurance | 47,0 | +2,80 | 45,8 | 39493 | | Корея (KRW) | | POSCO* | 416,0 | +2,46 | 406,0 | 358 | | Samsung Electronics* | 588,0 | +1,38 | 580,0 | 636 | | Франция (EUR) | | Air Liquide | 65,0 | -1,15 | 65,7 | 596 | | Alstom | 41,9 | +0,19 | 42,9 | 1235 | | Axa | 13,4 | -1,44 | 13,6 | 5233 | | BNP Paribas | 46,5 | +1,32 | 45,9 | 4046 | | Carrefour | 31,3 | -1,63 | 31,9 | 2222 | | Saint Gobain | 23,8 | +0,44 | 23,7 | 2140 | | Credit Agricole | 9,1 | -3,90 | 9,5 | 13031 | | Electricite de France | 34,7 | +0,33 | 34,6 | 651 | | France Telecom | 16,2 | -0,25 | 16,3 | 8165 | | Groupe Danone | 36,0 | +0,35 | 35,8 | 2907 | | Lafarge | 45,7 | -0,88 | 46,1 | 887 | | L'Oreal | 54,0 | +0,92 | 53,5 | 753 | | LVMH | 55,1 | -1,42 | 55,9 | 1169 | | Sanofi-Aventis | 44,5 | -4,57 | 46,6 | 8823 | | Schneider Electric | 53,3 | -0,11 | 53,4 | 719 | | Societe Generale | 39,1 | -0,84 | 39,5 | 1942 | | Total | 38,0 | -1,19 | 38,5 | 6780 | | Veolia Environnement | 21,0 | -0,14 | 21,0 | 973 | | Vinci | 31,9 | +0,13 | 31,9 | 1629 | | Vivendi | 17,3 | -0,49 | 17,4 | 5270 | | Великобритания (GBp) | | Aviva | 327,3 | -2,02 | 334,0 | 5798 | | BAE Systems | 344,3 | +0,07 | 344,8 | 16907 | | Barclays | 267,5 | -0,39 | 270,8 | 51663 | | BG Group | 993,5 | -0,90 | 1003,0 | 12443 | | BHP Billiton | 1377,0 | -2,15 | 1395,0 | 15867 | | BP | 474,0 | -0,16 | 477,0 | 52260 | | British American Tobacco | 1700,0 | -0,47 | 1706,0 | 3175 | | BT Group | 102,8 | -0,39 | 103,4 | 34375 | | Diageo | 876,5 | +0,68 | 876,5 | 4528 | | ENRC | 661,0 | +0,38 | 662,5 | 2064 | | GlaxoSmithKline | 1087,0 | -2,39 | 1107,0 | 11104 | | HSBC | 505,5 | -2,44 | 518,2 | 59772 | | Imperial Tobacco | 1592,0 | -1,49 | 1616,0 | 2597 | | Lloyds TSB | 67,9 | -1,58 | 67,6 | 95308 | | National Grid | 539,0 | +0,56 | 538,5 | 5467 | | Prudential | 406,5 | -2,52 | 416,8 | 11365 | | Reckitt Benckiser | 2778,0 | - | 2781,0 | 1407 | | Rio Tinto | 2119,3 | -2,39 | 2131,0 | 14568 | | Royal Bank of Scotland | 37,3 | +3,35 | 35,6 | 163643 | | Standard Chartered | 1170,0 | -2,34 | 1195,0 | 12455 | | Tesco | 356,9 | +0,45 | 357,3 | 13421 | | Vodafone | 119,0 | -1,31 | 118,7 | 124323 | | Xstrata | 661,2 | -0,83 | 674,8 | 16859 | | Германия (EUR) | | Allianz | 64,7 | -0,74 | 65,2 | 2202 | | BASF | 28,2 | -2,46 | 28,9 | 4289 | | Bayer | 38,7 | -0,57 | 38,9 | 3430 | | BMW | 26,6 | -0,43 | 26,7 | 2063 | | Daimler | 25,4 | -1,24 | 25,7 | 4563 | | Deutsche Bank | 43,1 | +0,55 | 42,9 | 6996 | | Deutsche Post | 9,1 | +1,34 | 9,0 | 5302 | | Deutsche Telekom | 8,2 | +0,86 | 8,2 | 20511 | | Munchener Ruckversicherungs Gesellschaft | 93,3 | +0,13 | 93,2 | 728 | | RWE | 56,4 | -0,21 | 56,5 | 1551 | | SAP | 28,6 | -1,17 | 28,9 | 3576 | | Siemens | 49,0 | -0,39 | 49,2 | 3841 | | ThyssenKrupp | 17,8 | -1,16 | 18,0 | 4056 | | Volkswagen | 242,5 | -3,19 | 250,5 | 294 | | Финляндия (EUR) | | Fortum | 15,9 | +0,38 | 15,9 | 1737 | | Nokia | 10,4 | -1,98 | 10,6 | 12215 | | Швейцария (CHF) | | Credit Suisse | 46,4 | -4,05 | 48,4 | 10477 | | Nestle | 40,9 | -0,44 | 41,1 | 8750 | | Novartis | 44,6 | -1,93 | 45,5 | 6443 | | Richemont | 22,1 | +0,73 | 22,0 | 2122 | | Roche Holding | 144,5 | -0,69 | 145,5 | 1695 | | Swiss Reinsurance | 35,2 | -0,11 | 35,2 | 2144 | | Syngenta | 247,6 | -2,33 | 253,5 | 556 | | UBS | 14,0 | -5,93 | 14,9 | 28277 | | Zurich Financial Services | 190,9 | -0,99 | 192,8 | 500 | | Швеция (SEK) | | ABB | 122,0 | -0,41 | 122,5 | 2637 | | Hennes & Mauritz | 378,0 | +2,02 | 370,5 | 3654 | | Nordea Bank | 59,4 | -1,00 | 60,0 | 8804 | | Ericsson | 75,1 | -2,09 | 76,7 | 11015 | | TeliaSonera | 39,5 | -0,25 | 39,6 | 9460 | | Volvo | 46,5 | -3,13 | 48,0 | 230 | | Италия (EUR) | | Assicurazioni Generali | 14,7 | +0,76 | 14,6 | 2 | | Enel | 3,5 | -0,21 | 3,5 | 337 | | ENI | 16,8 | +0,36 | 17,1 | 135 | | Intesa SanPaolo | 2,3 | +0,44 | 2,3 | 199 | | Telecom Italia | 1,0 | +0,30 | 0,9 | 316 | | Tenaris | 9,6 | +0,68 | 9,8 | 64 | | UniCredit | 1,8 | +0,77 | 1,8 | 1945 | | Испания (EUR) | | Banco Bilbao | 8,7 | +0,11 | 8,7 | 30870 | | Banco Santander | 8,3 | +0,61 | 8,2 | 60323 | | Endesa | 17,3 | +3,42 | 16,7 | 713 | | Iberdrola Renovables | 3,2 | -0,16 | 3,2 | 9543 | | Iberdrola | 5,7 | -0,52 | 5,8 | 37654 | | Inditex | 33,8 | +0,48 | 33,6 | 1161 | | Repsol | 15,9 | +0,13 | 15,8 | 4072 | | Telefonica | 16,2 | +1,38 | 16,0 | 38756 | | Нидерланды (EUR) | | ING Groep | 7,2 | -0,50 | 7,3 | 9458 | | KPN | 9,7 | +0,43 | 9,7 | 6076 | | Philips Electronics | 12,8 | -1,09 | 12,9 | 3059 | | Норвегия (EUR) | | StatoilHydro | 122,3 | -1,37 | 124,0 | 11445 | | Telenor | 47,8 | -0,10 | 47,8 | 5713 | | Бельгия (EUR) | | Dexia | 5,6 | -0,88 | 5,7 | 2885 | | Fortis | 2,4 | -0,04 | 2,4 | 9364 | | KBC Groep | 13,0 | -1,48 | 13,2 | 1603 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 30,1 | -3,22 | 31,1 | 1 | | Novo Nordisk | 280,5 | -2,26 | 287,0 | 1367 | | Индия (INR) | | Bharti Airtel | 797,9 | +0,13 | 796,9 | 721 | | DLF | 317,8 | -0,84 | 320,5 | 3236 | | NTPC | 194,4 | -2,11 | 198,6 | 2353 | | ONGC | 1025,2 | -2,45 | 1051,0 | 485 | | Reliance Communications | 300,5 | -0,35 | 301,5 | 3168 | | Reliance Industries | 1959,5 | -2,03 | 2000,1 | 973 | | 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 | 52500,0 | +0,57 | 52900,0 | 420 | | MTN Group | 11996,0 | -1,86 | 11851,0 | 2759 | | Sasol | 27000,0 | +2,66 | 27000,0 | 3109 | | Канада (CAD) | | Bank of Nova Scotia | 41,4 | +1,60 | 40,7 | 1112 | | Barrick Gold | 39,6 | +2,38 | 38,7 | 1728 | | Canadian Natural Resources | 59,5 | +4,86 | 56,8 | 970 | | EnCana | 57,3 | +2,95 | 55,7 | 925 | | Husky Energy | 31,9 | +2,05 | 31,3 | 253 | | Imperial Oil | 43,8 | +0,55 | 43,5 | 384 | | Manulife Financial | 21,3 | +0,95 | 21,1 | 3480 | | Potash Corp of Saskatchewan | 108,3 | +0,78 | 107,4 | 536 | | Research In Motion | 81,1 | -0,71 | 81,7 | 781 | | Royal Bank of Canada | 46,2 | +1,54 | 45,5 | 2514 | | Suncor Energy | 34,8 | +4,41 | 33,4 | 3415 | | Toronto-Dominion Bank | 58,0 | +1,86 | 56,9 | 1100 | | США ($) | | Abbott Labs | 48,12 | +2,40 | 46,99 | 614 | | Agilent Tech | 19,88 | +4,58 | 19,01 | 381 | | Alcoa | 10,59 | +3,72 | 10,21 | 2971 | | Allstate Corp | 23,88 | +0,25 | 23,82 | 440 | | Amer Electric Power | 28,65 | +0,39 | 28,54 | 561 | | Amer Express Co | 23,42 | +2,14 | 22,93 | 1548 | | AIG | 1,43 | +0,70 | 1,42 | 3746 | | Amgen | 52,09 | +2,12 | 51,01 | 3289 | | Analog Devices | 24,73 | +4,21 | 23,73 | 814 | | Time Warner Inc | 25,47 | +2,74 | 24,79 | 996 | | Apple Comp Inc | 139,38 | +2,32 | 136,22 | 10651 | | Applied Materials | 10,90 | +0,93 | 10,80 | 5643 | | Bank of America | 12,22 | -1,05 | 12,35 | 21640 | | Bank of New York | 29,19 | +0,97 | 28,91 | 442 | | Baxter Int | 52,25 | +3,20 | 50,63 | 506 | | BCE Inc | 20,85 | -0,14 | 20,88 | 71 | | Berkshire cl a* | 86,80 | - | 86,80 | 1 | | Berkshire cl b* | 2,81 | +0,56 | 2,79 | 8 | | Boeing Co | 42,45 | +2,73 | 41,32 | 1424 | | Bristol Myers sq | 20,83 | +3,17 | 20,19 | 900 | | Cardinal Health | 31,33 | +2,89 | 30,45 | 190 | | Carnival | 25,97 | +1,92 | 25,48 | 575 | | Caterpillar Inc | 34,42 | +3,05 | 33,40 | 1231 | | ChevronTexaco | 66,90 | +1,80 | 65,72 | 1262 | | Cigna | 25,10 | +5,86 | 23,71 | 492 | | Cisco | 19,03 | +2,26 | 18,61 | 19889 | | Citigroup | 3,01 | -0,99 | 3,04 | 11245 | | Coca-Cola Co | 47,70 | +0,42 | 47,50 | 1273 | | Colgate Palmoliv | 71,27 | +1,54 | 70,19 | 241 | | Costco Wholesale | 45,73 | +1,53 | 45,04 | 1516 | | Dow Chemical Co | 15,75 | +1,68 | 15,49 | 686 | | Du Pont Co | 25,21 | +1,53 | 24,83 | 750 | | Eastman Kodak | 2,56 | -0,78 | 2,58 | 498 | | Eli Lilly | 34,55 | +2,80 | 33,61 | 405 | | EMC Corp | 13,38 | +2,92 | 13,00 | 2417 | | Emerson Electric | 33,15 | +3,01 | 32,18 | 486 | | Exelon | 51,08 | +1,85 | 50,15 | 461 | | Exxon Mobil | 69,53 | +1,58 | 68,45 | 3833 | | Fannie Mae | 0,61 | -4,69 | 0,64 | 393 | | Ford Motor Co | 5,65 | +0,36 | 5,63 | 5388 | | Gap Inc | 16,04 | +2,82 | 15,60 | 854 | | General Elec Co | 11,90 | +1,71 | 11,70 | 4155 | | General Motors | 0,00 | - | 0,00 | 0 | | Goldman Sachs Gr | 143,07 | +0,29 | 142,65 | 604 | | HJ Heinz Co | 35,69 | +0,99 | 35,34 | 325 | | Halliburton Co | 20,70 | +0,63 | 20,57 | 1650 | | Hewlett-Packard | 38,24 | +2,74 | 37,22 | 1238 | | Home Depot Inc | 23,46 | +3,44 | 22,68 | 1695 | | Honeywell Int | 31,93 | +2,87 | 31,04 | 607 | | Illinois Tool Works | 36,61 | +3,71 | 35,30 | 353 | | Intel Corp | 16,27 | +1,06 | 16,10 | 27442 | | IBM | 106,24 | +2,01 | 104,15 | 682 | | Intl Paper | 14,40 | +3,15 | 13,96 | 467 | | Johnson&Johnson | 56,17 | +1,28 | 55,46 | 1139 | | J P Morgan Chase | 33,11 | -1,05 | 33,46 | 3783 | | Kimberly-Clark | 52,36 | +1,14 | 51,77 | 360 | | Kohls | 44,39 | +2,16 | 43,45 | 319 | | Kroger | 22,07 | +1,01 | 21,85 | 868 | | Lockheed Martin | 81,13 | +2,02 | 79,52 | 239 | | Lowes Cos | 18,79 | +3,36 | 18,18 | 973 | | Marsh & McLennan | 20,34 | +0,20 | 20,30 | 225 | | McDonalds Corp | 57,14 | +1,49 | 56,30 | 589 | | Medtronic | 34,80 | +3,54 | 33,61 | 506 | | Merck & Co | 26,24 | +3,10 | 25,45 | 1425 | | Metlife Inc | 29,79 | -0,47 | 29,93 | 484 | | Micron Tech | 5,27 | +2,53 | 5,14 | 2468 | | Microsoft | 23,76 | +1,24 | 23,47 | 26316 | | Minnesota Mining | 59,01 | +2,66 | 57,48 | 377 | | Motorola Inc | 6,50 | +2,69 | 6,33 | 6391 | | Occidental Petr | 64,81 | +1,08 | 64,12 | 723 | | Omnicom Group | 32,12 | +1,61 | 31,61 | 210 | | Oracle Corp | 21,65 | +1,83 | 21,26 | 24880 | | Pfizer Inc | 15,24 | +3,53 | 14,72 | 3084 | | Philip Morris | 16,46 | +1,54 | 16,21 | 1698 | | Raytheon Co | 44,98 | +1,72 | 44,22 | 221 | | Schering-plough | 24,09 | +1,73 | 23,68 | 723 | | Tenet Healthcare | 2,83 | +5,60 | 2,68 | 1037 | | Texas Instrument | 21,21 | +1,10 | 20,98 | 1568 | | Textron Inc | 9,89 | +3,56 | 9,55 | 511 | | Time Warner Inc | 25,47 | +2,74 | 24,79 | 996 | | Tyco Int | 26,54 | +2,71 | 25,84 | 254 | | Unisys Corp | 1,40 | -7,28 | 1,51 | 855 | | UPS | 49,10 | +3,06 | 47,64 | 336 | | United Tech | 52,30 | +2,93 | 50,81 | 650 | | Unitedhealth Gr | 25,71 | +3,63 | 24,81 | 1509 | | US Bancorp | 17,85 | +0,51 | 17,76 | 1302 | | Verizon Comm | 31,14 | +1,10 | 30,80 | 1392 | | Wal-Mart Stores | 48,79 | +0,58 | 48,51 | 1806 | | Walt Disney Co | 23,53 | +2,75 | 22,90 | 929 | | Wells Fargo | 23,48 | +1,34 | 23,17 | 3214 | | Xerox Corp | 6,64 | +2,31 | 6,49 | 326 |
|
