| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,3 | -1,46 | 16,5 | 7484 | | Commonwealth Bank of Australia | 38,1 | -2,33 | 39,0 | 4130 | | National Australia Bank | 21,7 | -3,34 | 22,4 | 7765 | | Telstra Corporation | 3,4 | -1,18 | 3,4 | 41419 | | Westfield Group | 11,0 | -3,69 | 11,4 | 11558 | | Westpac Banking | 19,7 | -2,81 | 20,3 | 6822 | | Woodside Petroleum | 42,5 | -1,76 | 43,2 | 1322 | | Woolworths | 26,2 | -0,76 | 26,4 | 2368 | | Япония (JPY) | | Canon | 3130,0 | -0,95 | 3160,0 | 7575 | | Denso | 2525,0 | +1,81 | 2480,0 | 4478 | | East Japan Railway* | 5,9 | +1,72 | 5,8 | 1341 | | Honda Motor | 2645,0 | -0,56 | 2660,0 | 6034 | | Japan Tobacco* | 289,5 | -4,14 | 302,0 | 42 | | JFE Holdings | 3200,0 | -1,54 | 3250,0 | 2687 | | Komatsu* | 1519,0 | +1,81 | 1492,0 | 10693 | | Matsushita Electric Industrial | 1297,0 | -0,38 | 1302,0 | 5625 | | Millea Holdings | 2645,0 | -0,94 | 2670,0 | 2874 | | Mitsubishi Corp | 1769,0 | -1,06 | 1788,0 | 8452 | | Mitsubishi Estate | 1615,0 | +0,25 | 1611,0 | 8193 | | Mitsubishi UFJ Financial Group | 602,0 | +0,67 | 598,0 | 75309 | | Mitsui | 1129,0 | -1,48 | 1146,0 | 11359 | | Mizuho Financial Group* | 0,2 | +2,21 | 0,2 | 225136 | | Nintendo* | 26,6 | -0,34 | 26,7 | 19 | | Nippon Steel | 366,0 | -1,08 | 370,0 | 31254 | | Nippon Telegraph and Telephone* | 3,9 | -0,77 | 3,9 | 1730 | | Nissan Motor | 584,0 | -0,34 | 586,0 | 15657 | | Nomura Holdings | 810,0 | -0,49 | 814,0 | 20739 | | NTT DoCoMo* | 140,6 | -0,42 | 141,2 | 41 | | Sony | 2495,0 | -1,19 | 2525,0 | 4514 | | Sumitomo Mitsui Financial Group* | 4,0 | +2,80 | 3,9 | 16473 | | Takeda Pharmaceutical* | 3760,0 | - | 3760,0 | 2959 | | Tokyo Electric Power | 2460,0 | -0,81 | 2480,0 | 2714 | | Toyota Motor | 3630,0 | -1,09 | 3670,0 | 9585 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 89,1 | -3,52 | 92,4 | 5925 | | China Communications Construction | 9,1 | -1,74 | 9,2 | 32188 | | China Mobile | 77,6 | -1,77 | 79,0 | 20952 | | China Telecom | 3,9 | -0,26 | 3,9 | 94835 | | CNOOC | 9,6 | -0,72 | 9,7 | 104798 | | Hang Seng Bank | 109,0 | -1,62 | 110,8 | 2209 | | Hutchison Whampoa | 50,7 | -2,31 | 51,9 | 8841 | | Sun Hung Kai Properties | 96,8 | -2,27 | 99,1 | 9987 | | Китай (CHY) | | Aluminum Corporation of China | 12,1 | -0,25 | 12,2 | 49109 | | Bank of China | 4,6 | +3,12 | 4,5 | 256297 | | Bank of Communications | 9,5 | +5,77 | 9,0 | 99108 | | Baoshan Iron & Steel | 7,4 | +4,40 | 7,0 | 167090 | | China CITIC Bank | 6,0 | +1,17 | 6,0 | 50345 | | China Coal Energy | 12,4 | +0,32 | 12,3 | 58812 | | China Construction Bank | 6,2 | +2,82 | 6,0 | 194334 | | China COSCO Holdings | 13,4 | +1,20 | 13,3 | 45421 | | China Life Insurance | 28,5 | +3,56 | 27,6 | 38135 | | China Merchants Bank | 23,0 | +2,77 | 22,4 | 91390 | | China Pacific Insurance | 23,5 | +5,05 | 22,4 | 37873 | | China Petroleum and Chemical | 10,8 | +1,13 | 10,7 | 88456 | | China Shenhua Energy | 30,5 | +1,91 | 29,9 | 46795 | | CITIC Securities | 29,0 | +2,65 | 28,3 | 190892 | | Daqin Railway | 10,3 | +0,29 | 10,3 | 72642 | | Haitong Securities | 17,0 | +3,34 | 16,5 | 215906 | | ICBC | 5,5 | +1,11 | 5,4 | 321943 | | PetroChina | 14,6 | +0,69 | 14,5 | 80412 | | Ping An Insurance | 52,3 | +5,68 | 49,5 | 30784 | | Корея (KRW) | | POSCO* | 431,0 | +1,77 | 423,5 | 274 | | Samsung Electronics* | 603,0 | +1,86 | 592,0 | 295 | | Франция (EUR) | | Air Liquide | 67,0 | +2,90 | 65,1 | 909 | | Alstom | 42,9 | +1,89 | 42,1 | 1305 | | Axa | 13,8 | +2,69 | 13,4 | 6817 | | BNP Paribas | 47,4 | +2,48 | 46,3 | 2831 | | Carrefour | 32,2 | +5,70 | 30,4 | 6690 | | Saint Gobain | 24,8 | +3,92 | 23,8 | 2493 | | Credit Agricole | 9,1 | +2,61 | 8,9 | 5344 | | Electricite de France | 34,8 | +0,40 | 34,7 | 1273 | | France Telecom | 16,7 | +3,19 | 16,2 | 12708 | | Groupe Danone | 35,8 | +1,68 | 35,2 | 2286 | | Lafarge | 46,8 | +1,25 | 48,3 | 1168 | | L'Oreal | 55,0 | +3,29 | 53,3 | 1122 | | LVMH | 56,0 | +2,98 | 54,4 | 1016 | | Sanofi-Aventis | 43,1 | +3,05 | 41,9 | 6256 | | Schneider Electric | 55,2 | +1,68 | 54,3 | 865 | | Societe Generale | 39,3 | +1,00 | 38,9 | 1899 | | Total | 39,3 | +2,00 | 38,5 | 6251 | | Veolia Environnement | 21,8 | +3,86 | 21,0 | 1439 | | Vinci | 33,0 | +3,02 | 32,0 | 1492 | | Vivendi | 17,1 | +0,15 | 17,0 | 9524 | | Великобритания (GBp) | | Aviva | 348,7 | +2,12 | 341,5 | 7518 | | BAE Systems | 337,3 | -0,37 | 338,5 | 19569 | | Barclays | 283,0 | +2,56 | 283,0 | 60594 | | BG Group | 1062,3 | +4,22 | 1018,0 | 8558 | | BHP Billiton | 1397,5 | +4,47 | 1364,0 | 12450 | | BP | 490,4 | +2,55 | 477,8 | 44244 | | British American Tobacco | 1690,3 | +1,26 | 1673,0 | 3724 | | BT Group | 104,9 | +3,60 | 101,5 | 55513 | | Diageo | 895,6 | +2,93 | 871,5 | 7334 | | ENRC | 694,5 | +6,11 | 654,5 | 1880 | | GlaxoSmithKline | 1092,0 | +2,39 | 1068,5 | 12815 | | HSBC | 503,7 | +1,39 | 502,5 | 64956 | | Imperial Tobacco | 1594,1 | +0,89 | 1578,0 | 2329 | | Lloyds TSB | 68,3 | -2,40 | 69,9 | 102090 | | National Grid | 555,0 | +1,37 | 547,5 | 5299 | | Prudential | 413,5 | - | 413,5 | 8191 | | Reckitt Benckiser | 2829,0 | +2,28 | 2766,0 | 1593 | | Rio Tinto | 2155,0 | +2,52 | 2105,0 | 8135 | | Royal Bank of Scotland | 39,4 | +1,98 | 38,6 | 133315 | | Standard Chartered | 1180,0 | +3,51 | 1140,0 | 4167 | | Tesco | 360,1 | +1,84 | 353,6 | 16665 | | Vodafone | 119,5 | +1,96 | 117,2 | 174175 | | Xstrata | 686,0 | +5,46 | 657,3 | 13258 | | Германия (EUR) | | Allianz | 67,9 | +3,50 | 65,6 | 3387 | | BASF | 29,1 | +2,75 | 28,3 | 2765 | | Bayer | 38,7 | +1,31 | 38,2 | 3145 | | BMW | 27,5 | +2,55 | 26,8 | 1335 | | Daimler | 26,4 | +2,58 | 25,8 | 3983 | | Deutsche Bank | 43,0 | -0,36 | 43,2 | 5938 | | Deutsche Post | 9,6 | +2,85 | 9,3 | 3187 | | Deutsche Telekom | 8,6 | +2,14 | 8,4 | 18270 | | Munchener Ruckversicherungs Gesellschaft | 98,1 | +2,01 | 96,2 | 715 | | RWE | 57,2 | +1,93 | 56,1 | 1764 | | SAP | 28,6 | -0,24 | 28,7 | 3870 | | Siemens | 50,2 | +2,07 | 49,2 | 2778 | | ThyssenKrupp | 18,3 | +3,62 | 17,7 | 3605 | | Volkswagen | 248,2 | +2,93 | 241,1 | 208 | | Финляндия (EUR) | | Fortum | 16,4 | +0,86 | 16,2 | 1628 | | Nokia | 10,6 | +1,53 | 10,4 | 13019 | | Швейцария (CHF) | | Credit Suisse | 49,7 | +0,20 | 49,6 | 5939 | | Nestle | 41,5 | +1,42 | 40,9 | 6551 | | Novartis | 44,6 | +1,27 | 44,0 | 4209 | | Richemont | 23,2 | +2,92 | 22,6 | 2088 | | Roche Holding | 150,0 | +1,56 | 147,7 | 1233 | | Swiss Reinsurance | 36,3 | +0,89 | 35,9 | 1377 | | Syngenta | 252,5 | +0,10 | 252,3 | 372 | | UBS | 13,4 | +1,13 | 13,3 | 20849 | | Zurich Financial Services | 194,4 | +1,57 | 191,4 | 483 | | Швеция (SEK) | | ABB | 123,3 | +1,44 | 121,5 | 1513 | | Hennes & Mauritz | 392,5 | +1,95 | 385,0 | 1648 | | Nordea Bank | 62,3 | +1,96 | 61,1 | 8627 | | Ericsson | 78,8 | +4,10 | 75,7 | 22449 | | TeliaSonera | 41,6 | +2,72 | 40,5 | 10577 | | Volvo | 48,9 | +2,95 | 47,5 | 236 | | Италия (EUR) | | Assicurazioni Generali | 15,1 | +0,07 | 14,8 | 2 | | Enel | 3,5 | - | 3,5 | 87 | | ENI | 17,3 | - | 16,9 | 67 | | Intesa SanPaolo | 2,4 | -0,11 | 2,3 | 176 | | Telecom Italia | 1,0 | - | 1,0 | 329 | | Tenaris | 9,8 | -0,26 | 9,7 | 55 | | UniCredit | 1,8 | - | 1,8 | 545 | | Испания (EUR) | | Banco Bilbao | 9,1 | +2,01 | 8,9 | 39505 | | Banco Santander | 8,7 | +1,69 | 8,6 | 64487 | | Endesa | 17,3 | +1,35 | 17,1 | 362 | | Iberdrola Renovables | 3,3 | +1,23 | 3,3 | 8534 | | Iberdrola | 5,7 | +0,89 | 5,8 | 32196 | | Inditex | 34,9 | +2,14 | 34,2 | 1538 | | Repsol | 16,2 | +1,63 | 15,9 | 5294 | | Telefonica | 16,3 | +1,24 | 16,1 | 22486 | | Нидерланды (EUR) | | ING Groep | 7,3 | +1,94 | 7,2 | 10676 | | KPN | 10,0 | +1,75 | 9,8 | 5941 | | Philips Electronics | 13,2 | +0,69 | 13,1 | 2478 | | Норвегия (EUR) | | StatoilHydro | 128,5 | +1,50 | 126,6 | 7949 | | Telenor | 50,3 | +1,72 | 49,5 | 3096 | | Бельгия (EUR) | | Dexia | 5,5 | +2,52 | 5,4 | 2356 | | Fortis | 2,4 | +0,41 | 2,4 | 11586 | | KBC Groep | 13,7 | +5,12 | 13,0 | 1093 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 31,6 | +1,61 | 31,1 | 0 | | Novo Nordisk | 292,0 | +1,74 | 287,0 | 1305 | | Индия (INR) | | Bharti Airtel | 822,8 | +2,58 | 802,1 | 318 | | DLF | 325,6 | +4,76 | 310,8 | 4924 | | NTPC | 195,6 | +0,28 | 195,1 | 866 | | ONGC | 1052,6 | -1,36 | 1067,1 | 264 | | Reliance Communications | 298,6 | +2,98 | 289,9 | 2965 | | Reliance Industries | 2057,4 | +1,68 | 2023,4 | 1150 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 63,0 | +0,40 | 62,8 | 958 | | Saudi Basic Industries | 62,5 | -0,40 | 62,8 | 6352 | | Saudi Telecom | 51,8 | +0,49 | 51,5 | 294 | | ЮАР (ZAR) | | Anglo Platinum | 55567,0 | +2,29 | 55800,0 | 324 | | MTN Group | 11964,0 | +0,58 | 11900,0 | 3124 | | Sasol | 28445,0 | +6,00 | 28617,0 | 1962 | | Канада (CAD) | | Bank of Nova Scotia | 43,4 | -1,85 | 44,2 | 3583 | | Barrick Gold | 39,2 | -3,00 | 40,4 | 2844 | | Canadian Natural Resources | 61,2 | +0,46 | 60,9 | 1536 | | EnCana | 57,7 | +0,19 | 57,6 | 1710 | | Husky Energy | 32,5 | -0,52 | 32,7 | 949 | | Imperial Oil | 45,1 | -0,59 | 45,4 | 653 | | Manulife Financial | 20,2 | -3,58 | 20,9 | 8398 | | Potash Corp of Saskatchewan | 108,5 | -1,69 | 110,4 | 803 | | Research In Motion | 82,7 | +2,59 | 80,6 | 1503 | | Royal Bank of Canada | 47,6 | -2,30 | 48,7 | 5713 | | Suncor Energy | 35,4 | -0,08 | 35,4 | 3705 | | Toronto-Dominion Bank | 60,1 | -1,99 | 61,3 | 3461 | | США ($) | | Abbott Labs | 46,70 | -0,72 | 47,04 | 614 | | Agilent Tech | 20,92 | +3,00 | 20,31 | 272 | | Alcoa | 10,51 | +1,74 | 10,33 | 1641 | | Allstate Corp | 25,06 | +2,70 | 24,40 | 542 | | Amer Electric Power | 29,11 | +0,76 | 28,89 | 435 | | Amer Express Co | 23,22 | -0,09 | 23,24 | 1027 | | AIG | 18,90 | -18,53 | 1,16 | 4733 | | Amgen | 53,12 | +0,34 | 52,94 | 3548 | | Analog Devices | 25,15 | +1,49 | 24,78 | 353 | | Time Warner Inc | 25,80 | +2,42 | 25,33 | 937 | | Apple Comp Inc | 144,12 | +1,19 | 142,43 | 8453 | | Applied Materials | 11,26 | +2,27 | 11,01 | 11339 | | Bank of America | 13,38 | +1,36 | 13,19 | 12646 | | Bank of New York | 28,74 | -1,94 | 29,71 | 454 | | Baxter Int | 52,71 | -0,47 | 52,95 | 415 | | BCE Inc | 21,17 | +2,47 | 20,82 | 45 | | Berkshire cl a* | 90,10 | +0,11 | 88,70 | 1 | | Berkshire cl b* | 2,91 | +0,56 | 2,85 | 10 | | Boeing Co | 42,82 | +0,75 | 42,65 | 615 | | Bristol Myers sq | 20,13 | +0,65 | 20,57 | 1170 | | Cardinal Health | 30,83 | +0,92 | 30,87 | 238 | | Carnival | 26,13 | +1,40 | 26,09 | 466 | | Caterpillar Inc | 33,90 | +2,60 | 34,74 | 1024 | | ChevronTexaco | 66,78 | +0,80 | 66,88 | 1165 | | Cigna | 24,78 | +2,86 | 24,25 | 477 | | Cisco | 19,08 | +2,32 | 18,65 | 18746 | | Citigroup | 2,99 | +0,67 | 3,02 | 7824 | | Coca-Cola Co | 49,57 | +3,29 | 48,29 | 1285 | | Colgate Palmoliv | 72,01 | +1,80 | 71,74 | 361 | | Costco Wholesale | 46,03 | +0,54 | 45,78 | 1453 | | Dow Chemical Co | 16,28 | +0,87 | 16,07 | 774 | | Du Pont Co | 25,99 | +1,44 | 26,01 | 447 | | Eastman Kodak | 2,94 | -0,68 | 3,00 | 798 | | Eli Lilly | 35,10 | +1,33 | 35,03 | 563 | | EMC Corp | 13,30 | +1,53 | 13,44 | 2362 | | Emerson Electric | 33,28 | +2,72 | 33,27 | 366 | | Exelon | 51,49 | +0,55 | 50,48 | 496 | | Exxon Mobil | 70,63 | +1,03 | 70,58 | 2741 | | Fannie Mae | 0,60 | +3,45 | 0,58 | 1022 | | Ford Motor Co | 6,21 | +2,31 | 5,78 | 5823 | | Gap Inc | 16,13 | -1,65 | 16,57 | 1010 | | General Elec Co | 11,87 | +1,28 | 11,76 | 5395 | | General Motors | 0,00 | - | 0,00 | 0 | | Goldman Sachs Gr | 148,69 | +0,85 | 149,36 | 661 | | HJ Heinz Co | 36,87 | +3,28 | 35,75 | 426 | | Halliburton Co | 20,86 | +0,77 | 20,94 | 1076 | | Hewlett-Packard | 39,35 | +1,81 | 38,98 | 1789 | | Home Depot Inc | 23,60 | -0,13 | 23,87 | 1048 | | Honeywell Int | 32,06 | +2,10 | 32,18 | 475 | | Illinois Tool Works | 37,64 | +0,80 | 37,92 | 340 | | Intel Corp | 17,25 | +4,21 | 16,55 | 52040 | | IBM | 105,83 | +1,35 | 105,83 | 594 | | Intl Paper | 15,65 | +3,44 | 14,42 | 597 | | Johnson & Johnson | 56,87 | +0,12 | 56,96 | 1100 | | J P Morgan Chase | 34,30 | +0,70 | 34,60 | 2214 | | Kimberly-Clark | 53,65 | +2,33 | 53,22 | 188 | | Kohls | 42,88 | +0,30 | 43,41 | 357 | | Kroger | 22,37 | +1,45 | 22,23 | 659 | | Lockheed Martin | 80,88 | +0,29 | 82,04 | 173 | | Lowes Cos | 19,48 | +0,36 | 19,47 | 836 | | Marsh & McLennan | 20,18 | +0,25 | 20,43 | 162 | | McDonalds Corp | 58,33 | +1,46 | 57,23 | 691 | | Medtronic | 34,61 | -0,80 | 34,79 | 485 | | Merck & Co | 27,97 | +0,04 | 27,85 | 1403 | | Metlife Inc | 29,98 | -0,10 | 30,06 | 578 | | Micron Tech | 5,21 | +2,96 | 5,11 | 1121 | | Microsoft | 24,09 | +1,33 | 23,77 | 27444 | | Minnesota Mining | 60,72 | +1,03 | 59,96 | 446 | | Motorola Inc | 6,58 | -0,75 | 6,61 | 1431 | | Occidental Petr | 66,07 | +0,40 | 66,13 | 541 | | Omnicom Group | 32,36 | +2,47 | 31,89 | 390 | | Oracle Corp | 21,98 | +2,63 | 21,42 | 15943 | | Pfizer Inc | 14,83 | -1,13 | 15,26 | 4339 | | Philip Morris | 16,73 | +2,07 | 16,50 | 1454 | | Raytheon Co | 44,92 | +1,10 | 45,40 | 205 | | Schering-plough | 25,13 | +0,04 | 25,10 | 576 | | Tenet Healthcare | 2,94 | +4,26 | 2,83 | 541 | | Texas Instrument | 21,84 | +2,54 | 21,30 | 937 | | Textron Inc | 10,02 | +3,73 | 9,88 | 429 | | Time Warner Inc | 25,80 | +2,42 | 25,33 | 937 | | Tyco Int | 26,61 | +2,42 | 26,40 | 415 | | Unisys Corp | 1,75 | +15,89 | 1,42 | 1419 | | UPS | 51,00 | +2,02 | 50,32 | 376 | | United Tech | 52,28 | +0,62 | 52,47 | 415 | | Unitedhealth Gr | 25,45 | +1,88 | 25,12 | 636 | | US Bancorp | 17,84 | -0,45 | 18,19 | 839 | | Verizon Comm | 30,86 | +0,42 | 31,36 | 1185 | | Wal-Mart Stores | 48,46 | +0,04 | 48,76 | 1928 | | Walt Disney Co | 23,76 | +1,84 | 23,66 | 814 | | Wells Fargo | 24,37 | +0,45 | 24,53 | 2730 | | Xerox Corp | 6,78 | +4,63 | 6,62 | 367 |
|
