| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,4 | +4,00 | 15,8 | 13125 | | Commonwealth Bank of Australia | 38,3 | +4,30 | 36,7 | 3988 | | National Australia Bank | 23,0 | +4,83 | 21,9 | 9663 | | Telstra Corporation | 3,4 | +1,19 | 3,4 | 31766 | | Westfield Group | 11,2 | +3,15 | 10,8 | 7211 | | Westpac Banking | 19,7 | +3,91 | 18,9 | 7691 | | Woodside Petroleum | 40,3 | +2,91 | 39,2 | 1474 | | Woolworths | 26,7 | +1,64 | 26,3 | 2673 | | Япония (JPY) | | Canon | 3020,0 | +3,42 | 2920,0 | 4573 | | Denso | 2445,0 | +2,09 | 2395,0 | 2691 | | East Japan Railway* | 5,7 | -2,91 | 5,8 | 2303 | | Honda Motor | 2435,0 | +2,74 | 2370,0 | 7335 | | Japan Tobacco* | 272,8 | +1,37 | 269,1 | 27 | | JFE Holdings | 2895,0 | +1,58 | 2850,0 | 3538 | | Komatsu* | 1380,0 | +6,56 | 1295,0 | 11310 | | Matsushita Electric Industrial | 1194,0 | +1,36 | 1178,0 | 7173 | | Millea Holdings | 2510,0 | +1,21 | 2480,0 | 3420 | | Mitsubishi Corp | 1623,0 | +3,84 | 1563,0 | 13936 | | Mitsubishi Estate | 1436,0 | +3,09 | 1393,0 | 9723 | | Mitsubishi UFJ Financial Group | 551,0 | +3,38 | 533,0 | 83060 | | Mitsui | 1063,0 | +2,71 | 1035,0 | 11510 | | Mizuho Financial Group* | 0,2 | +2,59 | 0,2 | 247979 | | Nintendo* | 25,9 | +0,50 | 25,8 | 28 | | Nippon Steel | 325,0 | +3,50 | 314,0 | 31506 | | Nippon Telegraph and Telephone* | 3,7 | -1,06 | 3,8 | 5401 | | Nissan Motor | 545,0 | +7,28 | 508,0 | 21691 | | Nomura Holdings | 714,0 | +6,89 | 668,0 | 38520 | | NTT DoCoMo* | 139,0 | -0,36 | 139,5 | 90 | | Sony | 2285,0 | +5,54 | 2165,0 | 6197 | | Sumitomo Mitsui Financial Group* | 3,7 | +5,41 | 3,5 | 13637 | | Takeda Pharmaceutical* | 3610,0 | -1,63 | 3670,0 | 3750 | | Tokyo Electric Power | 2425,0 | -1,22 | 2455,0 | 4383 | | Toyota Motor | 3500,0 | +3,55 | 3380,0 | 7196 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 86,3 | +3,48 | 83,4 | 3639 | | China Communications Construction | 8,9 | +6,49 | 8,3 | 49414 | | China Mobile | 74,0 | +2,78 | 72,0 | 16951 | | China Telecom | 3,7 | +4,78 | 3,6 | 87001 | | CNOOC | 9,4 | +6,36 | 8,8 | 138130 | | Hang Seng Bank | 106,2 | +2,02 | 104,1 | 1706 | | Hutchison Whampoa | 48,3 | +3,21 | 46,8 | 5586 | | Sun Hung Kai Properties | 95,7 | +4,48 | 91,6 | 6288 | | Китай (CHY) | | Aluminum Corporation of China | 12,9 | +1,26 | 12,7 | 38054 | | Bank of China | 4,5 | +1,36 | 4,4 | 105876 | | Bank of Communications | 9,8 | +5,86 | 9,2 | 121521 | | Baoshan Iron & Steel | 8,2 | +3,52 | 8,0 | 115490 | | China CITIC Bank | 6,2 | +1,31 | 6,1 | 33608 | | China Coal Energy | 13,4 | +1,91 | 13,1 | 63637 | | China Construction Bank | 6,1 | +1,82 | 6,0 | 126250 | | China COSCO Holdings | 14,6 | +1,11 | 14,5 | 73957 | | China Life Insurance | 29,6 | +4,82 | 28,2 | 45837 | | China Merchants Bank | 18,2 | +1,74 | 17,9 | 119086 | | China Pacific Insurance | 27,2 | +6,09 | 25,6 | 41187 | | China Petroleum and Chemical | 11,9 | +1,27 | 11,8 | 61786 | | China Shenhua Energy | 32,4 | +1,95 | 31,8 | 34944 | | CITIC Securities | 32,8 | +4,16 | 31,5 | 188555 | | Daqin Railway | 10,6 | +3,30 | 10,3 | 148826 | | Haitong Securities | 17,9 | +2,87 | 17,4 | 145493 | | ICBC | 5,2 | +1,55 | 5,2 | 281498 | | PetroChina | 14,5 | +0,62 | 14,4 | 69086 | | Ping An Insurance | 59,6 | +8,94 | 54,7 | 44172 | | Корея (KRW) | | POSCO* | 440,0 | +2,33 | 430,0 | 452 | | Samsung Electronics* | 634,0 | +2,26 | 620,0 | 420 | | Франция (EUR) | | Air Liquide | 63,8 | +0,27 | 63,6 | 500 | | Alstom | 41,1 | +1,58 | 40,5 | 1221 | | Axa | 12,5 | +2,38 | 12,2 | 7960 | | BNP Paribas | 47,8 | +3,06 | 46,4 | 3258 | | Carrefour | 31,2 | -0,81 | 31,5 | 1985 | | Saint Gobain | 23,0 | +1,79 | 22,6 | 1806 | | Credit Agricole | 9,4 | +2,21 | 9,2 | 5756 | | Electricite de France | 31,5 | +0,29 | 31,4 | 735 | | France Telecom | 15,9 | +0,06 | 15,9 | 4887 | | Groupe Danone | 35,3 | -0,20 | 35,3 | 1649 | | Lafarge | 44,5 | +0,84 | 44,1 | 1012 | | L'Oreal | 52,1 | +0,46 | 51,9 | 703 | | LVMH | 54,8 | +0,24 | 54,7 | 578 | | Sanofi-Aventis | 42,2 | - | 42,2 | 2375 | | Schneider Electric | 54,2 | +1,67 | 53,3 | 818 | | Societe Generale | 39,1 | +2,45 | 38,2 | 2680 | | Total | 37,1 | +0,86 | 36,8 | 4204 | | Veolia Environnement | 20,6 | -0,65 | 20,8 | 1058 | | Vinci | 31,8 | +1,50 | 31,3 | 1242 | | Vivendi | 17,0 | +0,56 | 16,9 | 4177 | | Великобритания (GBp) | | Aviva | 307,8 | +3,53 | 297,3 | 8072 | | BAE Systems | 332,0 | +0,91 | 329,0 | 6017 | | Barclays | 300,0 | +1,21 | 296,4 | 57892 | | BG Group | 1003,0 | +0,91 | 994,0 | 6792 | | BHP Billiton | 1383,0 | +3,48 | 1336,5 | 10233 | | BP | 473,8 | +0,47 | 471,6 | 27254 | | British American Tobacco | 1727,0 | +0,12 | 1725,0 | 2326 | | BT Group | 105,0 | +0,96 | 104,0 | 31694 | | Diageo | 867,5 | -1,20 | 878,0 | 5472 | | ENRC | 696,7 | +4,74 | 685,0 | 1565 | | GlaxoSmithKline | 1113,0 | +0,18 | 1111,0 | 9902 | | HSBC | 510,8 | +2,06 | 500,5 | 33658 | | Imperial Tobacco | 1605,0 | -0,93 | 1620,0 | 2343 | | Lloyds TSB | 65,8 | +2,00 | 64,5 | 71471 | | National Grid | 545,5 | -0,27 | 547,0 | 6273 | | Prudential | 367,8 | +1,80 | 361,3 | 13669 | | Reckitt Benckiser | 2823,0 | -0,49 | 2837,0 | 1154 | | Rio Tinto | 2019,5 | +5,07 | 1922,0 | 10161 | | Royal Bank of Scotland | 36,9 | +1,99 | 36,2 | 71798 | | Standard Chartered | 1184,0 | +1,11 | 1171,0 | 4813 | | Tesco | 359,5 | -0,94 | 362,9 | 16749 | | Vodafone | 112,8 | -1,91 | 115,0 | 159835 | | Xstrata | 614,3 | +5,37 | 583,0 | 11173 | | Германия (EUR) | | Allianz | 65,8 | +1,78 | 64,7 | 2705 | | BASF | 29,7 | +2,24 | 29,0 | 4950 | | Bayer | 36,9 | -0,91 | 37,2 | 3678 | | BMW | 28,1 | +5,28 | 26,7 | 4094 | | Daimler | 26,5 | +2,92 | 25,7 | 5956 | | Deutsche Bank | 46,7 | +2,60 | 45,5 | 8380 | | Deutsche Post | 9,2 | +2,06 | 9,0 | 5908 | | Deutsche Telekom | 8,1 | +0,56 | 8,1 | 12527 | | Munchener Ruckversicherungs Gesellschaft | 96,7 | +0,28 | 96,4 | 583 | | RWE | 54,2 | +0,48 | 54,0 | 2062 | | SAP | 29,1 | -0,75 | 29,3 | 3090 | | Siemens | 48,8 | +0,72 | 48,5 | 3066 | | ThyssenKrupp | 17,4 | +3,75 | 16,8 | 4261 | | Volkswagen | 231,0 | +3,24 | 223,7 | 340 | | Финляндия (EUR) | | Fortum | 15,5 | +1,57 | 15,3 | 1633 | | Nokia | 10,4 | -0,48 | 10,5 | 15071 | | Швейцария (CHF) | | Credit Suisse | 49,3 | +1,31 | 48,7 | 5663 | | Nestle | 41,6 | +0,14 | 41,5 | 6054 | | Novartis | 43,1 | +0,37 | 43,0 | 4666 | | Richemont | 22,9 | +2,32 | 22,4 | 2505 | | Roche Holding | 147,2 | +1,03 | 145,7 | 1806 | | Swiss Reinsurance | 33,4 | +4,11 | 32,1 | 2829 | | Syngenta | 248,3 | +0,65 | 246,7 | 211 | | UBS | 13,7 | +3,55 | 13,2 | 27425 | | Zurich Financial Services | 187,0 | +0,86 | 185,4 | 522 | | Швеция (SEK) | | ABB | 121,8 | +0,62 | 121,0 | 1309 | | Hennes & Mauritz | 390,0 | +0,39 | 388,5 | 1395 | | Nordea Bank | 60,1 | +0,67 | 59,7 | 9421 | | Ericsson | 73,9 | +0,14 | 73,8 | 13973 | | TeliaSonera | 40,5 | +0,50 | 40,3 | 4152 | | Volvo | 46,8 | +1,30 | 46,2 | 288 | | Италия (EUR) | | Assicurazioni Generali | 14,1 | +0,07 | 14,0 | 3 | | Enel | 3,3 | +0,08 | 3,3 | 37 | | ENI | 16,1 | -0,06 | 16,1 | 25 | | Intesa SanPaolo | 2,3 | - | 2,2 | 319 | | Telecom Italia | 1,0 | -0,11 | 1,0 | 16 | | Tenaris | 9,3 | -0,05 | 9,1 | 30 | | UniCredit | 1,7 | -0,06 | 1,7 | 1911 | | Испания (EUR) | | Banco Bilbao | 9,1 | +2,59 | 8,9 | 33222 | | Banco Santander | 8,5 | +1,13 | 8,4 | 48533 | | Endesa | 16,8 | +1,20 | 16,6 | 483 | | Iberdrola Renovables | 3,1 | - | 3,1 | 5398 | | Iberdrola | 5,5 | +0,27 | 5,5 | 22038 | | Inditex | 33,8 | +0,84 | 33,5 | 1502 | | Repsol | 15,6 | +1,04 | 15,4 | 4691 | | Telefonica | 15,9 | -0,19 | 15,9 | 18354 | | Нидерланды (EUR) | | ING Groep | 6,9 | +4,47 | 6,6 | 14628 | | KPN | 9,8 | -0,53 | 9,8 | 4494 | | Philips Electronics | 14,0 | +0,43 | 13,9 | 7326 | | Норвегия (EUR) | | StatoilHydro | 123,4 | +2,76 | 120,1 | 5115 | | Telenor | 49,1 | +4,05 | 47,2 | 3844 | | Бельгия (EUR) | | Dexia | 5,4 | +5,06 | 5,1 | 2730 | | Fortis | 2,5 | +2,00 | 2,4 | 10877 | | KBC Groep | 11,2 | +3,43 | 10,8 | 1181 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 29,5 | +2,79 | 28,7 | 2 | | Novo Nordisk | 285,0 | -0,18 | 285,5 | 453 | | Индия (INR) | | Bharti Airtel | 773,7 | +0,97 | 766,2 | 291 | | DLF | 300,1 | +11,44 | 269,3 | 4869 | | NTPC | 196,2 | +2,03 | 192,3 | 810 | | ONGC | 1001,8 | +0,98 | 992,1 | 191 | | Reliance Communications | 249,0 | +5,04 | 237,1 | 1593 | | Reliance Industries | 1811,2 | +3,62 | 1747,9 | 793 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 63,8 | +4,49 | 61,3 | 3492 | | Saudi Basic Industries | 62,8 | +5,02 | 59,8 | 15353 | | Saudi Telecom | 53,8 | +3,38 | 51,8 | 266 | | ЮАР (ZAR) | | Anglo Platinum | 50953,0 | +2,34 | 51000,0 | 292 | | MTN Group | 12313,0 | +2,69 | 12349,0 | 6290 | | Sasol | 27095,0 | +0,35 | 27095,0 | 1120 | | Канада (CAD) | | Bank of Nova Scotia | 41,9 | +1,06 | 41,5 | 1450 | | Barrick Gold | 37,3 | +1,06 | 36,9 | 1131 | | Canadian Natural Resources | 57,6 | +0,63 | 57,2 | 747 | | EnCana | 53,8 | -0,46 | 54,1 | 795 | | Husky Energy | 30,8 | +0,20 | 30,7 | 265 | | Imperial Oil | 41,0 | -0,85 | 41,4 | 269 | | Manulife Financial | 20,3 | +1,20 | 20,0 | 3437 | | Potash Corp of Saskatchewan | 94,2 | -3,96 | 98,1 | 669 | | Research In Motion | 75,3 | -2,22 | 77,0 | 685 | | Royal Bank of Canada | 47,4 | +1,94 | 46,5 | 2289 | | Suncor Energy | 31,5 | +0,77 | 31,3 | 2815 | | Toronto-Dominion Bank | 58,7 | +1,07 | 58,1 | 1057 | | США ($) | | Abbott Labs | 46,35 | +0,43 | 46,15 | 807 | | Agilent Tech | 19,37 | -0,10 | 19,39 | 224 | | Alcoa | 9,63 | -0,31 | 9,66 | 3245 | | Allstate Corp | 24,11 | -2,23 | 24,66 | 451 | | Amer Electric Power | 28,85 | +0,35 | 28,75 | 396 | | Amer Express Co | 24,38 | -0,57 | 24,52 | 1357 | | AIG | 14,95 | +2,61 | 14,57 | 5551 | | Amgen | 57,93 | -0,14 | 58,01 | 4600 | | Analog Devices | 24,02 | -1,03 | 24,27 | 400 | | Time Warner Inc | 24,73 | +1,23 | 24,43 | 800 | | Apple Comp Inc | 141,91 | -0,30 | 142,34 | 7259 | | Applied Materials | 11,58 | +1,42 | 11,42 | 10801 | | Bank of America | 12,92 | -0,54 | 12,99 | 20136 | | Bank of New York | 28,71 | +0,63 | 28,53 | 973 | | Baxter Int | 53,11 | -0,56 | 53,41 | 417 | | BCE Inc | 21,22 | +1,63 | 20,88 | 75 | | Berkshire cl a* | 88,44 | -0,06 | 88,50 | 1 | | Berkshire cl b* | 2,85 | +0,71 | 2,83 | 8 | | Boeing Co | 40,46 | +0,05 | 40,44 | 422 | | Bristol Myers sq | 19,39 | -0,46 | 19,48 | 1122 | | Cardinal Health | 29,77 | +0,07 | 29,75 | 319 | | Carnival | 25,31 | +0,96 | 25,07 | 416 | | Caterpillar Inc | 31,52 | -0,88 | 31,80 | 859 | | ChevronTexaco | 62,62 | +0,29 | 62,44 | 1555 | | Cigna | 24,50 | -0,73 | 24,68 | 363 | | Cisco | 18,74 | +0,92 | 18,57 | 24322 | | Citigroup | 2,88 | +3,60 | 2,78 | 22061 | | Coca-Cola Co | 49,14 | +0,18 | 49,05 | 790 | | Colgate Palmoliv | 73,09 | +0,34 | 72,84 | 168 | | Costco Wholesale | 44,99 | +0,04 | 44,97 | 1859 | | Dow Chemical Co | 15,39 | +0,65 | 15,29 | 670 | | Du Pont Co | 25,38 | +0,48 | 25,26 | 447 | | Eastman Kodak | 3,02 | +3,42 | 2,92 | 411 | | Eli Lilly | 32,71 | -0,67 | 32,93 | 858 | | EMC Corp | 12,88 | -1,08 | 13,02 | 1570 | | Emerson Electric | 31,61 | -0,32 | 31,71 | 354 | | Exelon | 49,95 | +0,85 | 49,53 | 420 | | Exxon Mobil | 65,87 | +0,26 | 65,70 | 2876 | | Fannie Mae | 0,59 | +1,72 | 0,58 | 1897 | | Ford Motor Co | 5,71 | +0,35 | 5,69 | 3699 | | Gap Inc | 15,43 | +0,92 | 15,29 | 711 | | General Elec Co | 11,57 | +0,96 | 11,46 | 8555 | | Goldman Sachs Gr | 149,10 | -0,23 | 149,44 | 2936 | | HJ Heinz Co | 36,26 | +0,08 | 36,23 | 228 | | Halliburton Co | 19,72 | +1,23 | 19,48 | 1069 | | Hewlett-Packard | 37,18 | -0,32 | 37,30 | 1223 | | Home Depot Inc | 23,58 | +2,03 | 23,11 | 1481 | | Honeywell Int | 31,03 | +0,71 | 30,81 | 420 | | Illinois Tool Works | 37,05 | +0,90 | 36,72 | 326 | | Intel Corp | 16,59 | +0,61 | 16,49 | 32754 | | IBM | 103,07 | -0,53 | 103,62 | 568 | | Intl Paper | 15,06 | +1,55 | 14,83 | 696 | | Johnson & Johnson | 57,96 | +0,42 | 57,72 | 2641 | | J P Morgan Chase | 34,79 | +0,23 | 34,71 | 3869 | | Kimberly-Clark | 53,04 | -0,19 | 53,14 | 242 | | Kohls | 44,38 | +1,23 | 43,84 | 385 | | Kroger | 21,68 | +0,18 | 21,64 | 554 | | Lockheed Martin | 80,84 | +1,05 | 80,00 | 192 | | Lowes Cos | 19,48 | +1,14 | 19,26 | 964 | | Marsh & McLennan | 18,96 | -1,40 | 19,23 | 264 | | McDonalds Corp | 57,10 | -0,30 | 57,27 | 677 | | Medtronic | 33,64 | +0,60 | 33,44 | 458 | | Merck & Co | 26,90 | +0,30 | 26,82 | 1208 | | Metlife Inc | 29,36 | -0,10 | 29,39 | 480 | | Micron Tech | 5,30 | +1,73 | 5,21 | 1371 | | Microsoft | 23,13 | -0,43 | 23,23 | 22864 | | Minnesota Mining | 60,38 | -0,18 | 60,49 | 383 | | Motorola Inc | 6,14 | +1,66 | 6,04 | 1340 | | Occidental Petr | 64,07 | +2,05 | 62,78 | 971 | | Omnicom Group | 31,00 | +0,42 | 30,87 | 257 | | Oracle Corp | 20,59 | -0,63 | 20,72 | 12392 | | Pfizer Inc | 14,69 | -0,47 | 14,76 | 2729 | | Philip Morris | 16,61 | -0,30 | 16,66 | 1268 | | Raytheon Co | 43,98 | +0,92 | 43,58 | 310 | | Schering-plough | 24,54 | - | 24,54 | 764 | | Tenet Healthcare | 2,91 | -1,02 | 2,94 | 555 | | Texas Instrument | 21,01 | +0,77 | 20,85 | 939 | | Textron Inc | 9,33 | +0,97 | 9,24 | 435 | | Time Warner Inc | 24,73 | +1,23 | 24,43 | 800 | | Tyco Int | 27,00 | +0,37 | 26,90 | 534 | | Unisys Corp | 1,67 | +2,45 | 1,63 | 220 | | UPS | 49,57 | +0,30 | 49,42 | 351 | | United Tech | 51,28 | -0,27 | 51,42 | 399 | | Unitedhealth Gr | 24,70 | -1,24 | 25,01 | 1198 | | US Bancorp | 17,36 | -1,87 | 17,69 | 1557 | | Verizon Comm | 28,81 | -0,83 | 29,05 | 1428 | | Wal-Mart Stores | 47,93 | +0,21 | 47,83 | 1699 | | Walt Disney Co | 23,02 | +1,41 | 22,70 | 668 | | Wells Fargo | 24,29 | -2,06 | 24,80 | 5326 | | Xerox Corp | 6,37 | +0,79 | 6,32 | 410 |
|
