| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,5 | +0,73 | 16,4 | 9913 | | Commonwealth Bank of Australia | 38,8 | +1,36 | 38,3 | 3871 | | National Australia Bank | 23,4 | +1,52 | 23,0 | 7654 | | Telstra Corporation | 3,4 | +0,29 | 3,4 | 42264 | | Westfield Group | 11,2 | +0,36 | 11,2 | 8844 | | Westpac Banking | 20,0 | +1,58 | 19,7 | 7596 | | Woodside Petroleum | 40,9 | +1,36 | 40,3 | 1719 | | Woolworths | 26,8 | +0,49 | 26,7 | 3736 | | Япония (JPY) | | Canon | 3030,0 | +0,33 | 3020,0 | 3405 | | Denso | 2425,0 | -0,82 | 2445,0 | 1743 | | East Japan Railway* | 5,5 | -2,29 | 5,7 | 2153 | | Honda Motor | 2445,0 | +0,41 | 2435,0 | 7427 | | Japan Tobacco* | 271,7 | -0,40 | 272,8 | 16 | | JFE Holdings | 2940,0 | +1,55 | 2895,0 | 3766 | | Komatsu* | 1381,0 | +0,07 | 1380,0 | 6350 | | Matsushita Electric Industrial | 1202,0 | +0,67 | 1194,0 | 6226 | | Millea Holdings | 2515,0 | +0,20 | 2510,0 | 2434 | | Mitsubishi Corp | 1620,0 | -0,18 | 1623,0 | 8544 | | Mitsubishi Estate | 1405,0 | -2,16 | 1436,0 | 6953 | | Mitsubishi UFJ Financial Group | 538,0 | -2,36 | 551,0 | 71631 | | Mitsui | 1048,0 | -1,41 | 1063,0 | 10173 | | Mizuho Financial Group* | 0,2 | -4,04 | 0,2 | 451988 | | Nintendo* | 25,7 | -0,93 | 25,9 | 10 | | Nippon Steel | 326,0 | +0,31 | 325,0 | 45647 | | Nippon Telegraph and Telephone* | 3,7 | -1,61 | 3,7 | 2895 | | Nissan Motor | 535,0 | -1,83 | 545,0 | 17183 | | Nomura Holdings | 707,0 | -0,98 | 714,0 | 27681 | | NTT DoCoMo* | 136,3 | -1,94 | 139,0 | 95 | | Sony | 2305,0 | +0,88 | 2285,0 | 4481 | | Sumitomo Mitsui Financial Group* | 3,7 | - | 3,7 | 10952 | | Takeda Pharmaceutical* | 3570,0 | -1,11 | 3610,0 | 2718 | | Tokyo Electric Power | 2415,0 | -0,41 | 2425,0 | 2847 | | Toyota Motor | 3470,0 | -0,86 | 3500,0 | 8438 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 88,2 | +2,20 | 86,3 | 4542 | | China Communications Construction | 9,2 | +4,18 | 8,9 | 63259 | | China Mobile | 74,7 | +1,01 | 74,0 | 18272 | | China Telecom | 3,9 | +3,22 | 3,7 | 146157 | | CNOOC | 9,6 | +2,67 | 9,4 | 109975 | | Hang Seng Bank | 107,0 | +0,75 | 106,2 | 2304 | | Hutchison Whampoa | 49,3 | +1,97 | 48,3 | 6613 | | Sun Hung Kai Properties | 99,5 | +3,97 | 95,7 | 8217 | | Китай (CHY) | | Aluminum Corporation of China | 13,6 | +5,91 | 12,9 | 139704 | | Bank of China | 4,5 | -0,22 | 4,5 | 99350 | | Bank of Communications | 9,9 | +1,84 | 9,8 | 65571 | | Baoshan Iron&Steel | 8,4 | +1,46 | 8,2 | 166616 | | China CITIC Bank | 6,2 | +0,32 | 6,2 | 34059 | | China Coal Energy | 13,7 | +2,54 | 13,4 | 81823 | | China Construction Bank | 6,1 | -0,16 | 6,1 | 205428 | | China COSCO Holdings | 16,1 | +9,99 | 14,6 | 180642 | | China Life Insurance | 30,0 | +1,52 | 29,6 | 45638 | | China Merchants Bank | 18,2 | +0,33 | 18,2 | 116875 | | China Pacific Insurance | 27,6 | +1,69 | 27,2 | 36523 | | China Petroleum and Chemical | 12,0 | +0,67 | 11,9 | 94547 | | China Shenhua Energy | 33,2 | +2,41 | 32,4 | 53385 | | CITIC Securities | 32,8 | -0,03 | 32,8 | 141994 | | Daqin Railway | 11,0 | +3,01 | 10,6 | 175534 | | Haitong Securities | 17,9 | -0,17 | 17,9 | 126543 | | ICBC | 5,3 | +0,57 | 5,2 | 353455 | | PetroChina | 14,9 | +2,27 | 14,5 | 90908 | | Ping An Insurance | 60,3 | +1,29 | 59,6 | 33471 | | Корея (KRW) | | POSCO* | 442,0 | +0,45 | 440,0 | 242 | | Samsung Electronics* | 666,0 | +5,05 | 634,0 | 761 | | Франция (EUR) | | Air Liquide | 65,4 | +2,48 | 63,8 | 788 | | Alstom | 43,1 | +4,64 | 41,1 | 1850 | | Axa | 13,2 | +5,45 | 12,5 | 9488 | | BNP Paribas | 48,4 | +1,09 | 47,8 | 4192 | | Carrefour | 32,3 | +3,56 | 31,2 | 2803 | | Saint Gobain | 23,9 | +3,98 | 23,0 | 2520 | | Credit Agricole | 9,8 | +4,11 | 9,4 | 6318 | | Electricite de France | 32,2 | +2,16 | 31,5 | 1488 | | France Telecom | 16,0 | +0,85 | 15,9 | 8105 | | Groupe Danone | 36,0 | +2,13 | 35,3 | 3064 | | Lafarge | 45,9 | +3,17 | 44,5 | 1237 | | L'Oreal | 53,3 | +2,35 | 52,1 | 876 | | LVMH | 56,9 | +3,91 | 54,8 | 1181 | | Sanofi-Aventis | 43,2 | +2,44 | 42,2 | 3422 | | Schneider Electric | 56,6 | +4,51 | 54,2 | 1256 | | Societe Generale | 40,8 | +4,19 | 39,1 | 3555 | | Total | 37,9 | +2,09 | 37,1 | 6833 | | Veolia Environnement | 21,6 | +4,95 | 20,6 | 1366 | | Vinci | 32,5 | +2,36 | 31,8 | 2180 | | Vivendi | 17,4 | +2,50 | 17,0 | 5065 | | Великобритания (GBp) | | Aviva | 321,8 | +4,55 | 307,8 | 8748 | | BAE Systems | 335,3 | +0,98 | 332,0 | 16166 | | Barclays | 313,3 | +4,43 | 300,0 | 54697 | | BG Group | 1036,0 | +3,29 | 1003,0 | 6995 | | BHP Billiton | 1435,5 | +3,80 | 1383,0 | 11199 | | BP | 489,4 | +3,29 | 473,8 | 28650 | | British American Tobacco | 1740,0 | +0,75 | 1727,0 | 2862 | | BT Group | 105,4 | +0,38 | 105,0 | 29403 | | Diageo | 897,5 | +3,46 | 867,5 | 5068 | | ENRC | 744,0 | +3,69 | 717,5 | 2043 | | GlaxoSmithKline | 1112,5 | -0,04 | 1113,0 | 8517 | | HSBC | 531,0 | +3,95 | 510,8 | 68399 | | Imperial Tobacco | 1622,0 | +1,06 | 1605,0 | 2162 | | Lloyds TSB | 68,7 | +4,45 | 65,8 | 66666 | | National Grid | 555,5 | +1,83 | 545,5 | 5795 | | Prudential | 386,8 | +5,17 | 367,8 | 17924 | | Reckitt Benckiser | 2818,0 | -0,18 | 2823,0 | 2590 | | Rio Tinto | 2104,5 | +4,21 | 2019,5 | 8584 | | Royal Bank of Scotland | 38,3 | +3,85 | 36,9 | 73729 | | Standard Chartered | 1200,0 | +1,35 | 1184,0 | 7334 | | Tesco | 364,1 | +1,28 | 359,5 | 15888 | | Vodafone | 115,0 | +1,95 | 112,8 | 126991 | | Xstrata | 666,0 | +8,42 | 614,3 | 19092 | | Германия (EUR) | | Allianz | 68,2 | +3,54 | 65,8 | 2854 | | BASF | 31,1 | +4,61 | 29,7 | 5896 | | Bayer | 36,9 | +0,19 | 36,9 | 5356 | | BMW | 28,6 | +1,92 | 28,1 | 3196 | | Daimler | 27,9 | +5,37 | 26,5 | 9283 | | Deutsche Bank | 48,4 | +3,67 | 46,7 | 5746 | | Deutsche Post | 9,5 | +3,27 | 9,2 | 5896 | | Deutsche Telekom | 8,2 | +0,80 | 8,1 | 19136 | | Munchener Ruckversicherungs Gesellschaft | 98,5 | +1,84 | 96,7 | 891 | | RWE | 55,8 | +2,97 | 54,2 | 2106 | | SAP | 29,8 | +2,67 | 29,1 | 4520 | | Siemens | 50,5 | +3,30 | 48,8 | 4124 | | ThyssenKrupp | 18,0 | +3,39 | 17,4 | 3192 | | Volkswagen | 252,2 | +9,16 | 231,0 | 506 | | Финляндия (EUR) | | Fortum | 15,9 | +2,25 | 15,5 | 1475 | | Nokia | 11,1 | +6,53 | 10,4 | 25439 | | Швейцария (CHF) | | Credit Suisse | 50,6 | +2,60 | 49,3 | 5527 | | Nestle | 42,4 | +1,88 | 41,6 | 7912 | | Novartis | 43,7 | +1,35 | 43,1 | 4809 | | Richemont | 23,9 | +4,37 | 22,9 | 2817 | | Roche Holding | 147,7 | +0,34 | 147,2 | 1808 | | Swiss Reinsurance | 35,9 | +7,48 | 33,4 | 3613 | | Syngenta | 250,8 | +0,99 | 248,3 | 439 | | UBS | 14,2 | +3,65 | 13,7 | 18436 | | Zurich Financial Services | 189,8 | +1,50 | 187,0 | 920 | | Швеция (SEK) | | ABB | 126,3 | +3,70 | 121,8 | 2301 | | Hennes & Mauritz | 387,0 | -0,77 | 390,0 | 2805 | | Nordea Bank | 63,8 | +6,16 | 60,1 | 8838 | | Ericsson | 76,4 | +3,38 | 73,9 | 18755 | | TeliaSonera | 41,7 | +2,96 | 40,5 | 6393 | | Volvo | 49,3 | +5,34 | 46,8 | 315 | | Италия (EUR) | | Assicurazioni Generali | 14,5 | -0,21 | 14,1 | 3 | | Enel | 3,4 | -0,14 | 3,3 | 132 | | ENI | 16,7 | - | 16,1 | 147 | | Intesa SanPaolo | 2,4 | -0,32 | 2,3 | 74 | | Telecom Italia | 1,0 | -0,35 | 1,0 | 62 | | Tenaris | 9,7 | +0,21 | 9,3 | 28 | | UniCredit | 1,8 | - | 1,8 | 761 | | Испания (EUR) | | Banco Bilbao | 9,6 | +5,21 | 9,1 | 44585 | | Banco Santander | 8,9 | +4,18 | 8,5 | 76568 | | Endesa | 17,2 | +2,26 | 16,8 | 393 | | Iberdrola Renovables | 3,1 | +2,12 | 3,1 | 7395 | | Iberdrola | 5,6 | +1,72 | 5,5 | 35578 | | Inditex | 34,2 | +1,04 | 33,8 | 1788 | | Repsol | 16,1 | +3,40 | 15,6 | 5596 | | Telefonica | 16,2 | +1,95 | 15,9 | 19065 | | Нидерланды (EUR) | | ING Groep | 7,4 | +7,17 | 6,9 | 17597 | | KPN | 9,8 | +0,37 | 9,8 | 6205 | | Philips Electronics | 14,6 | +4,66 | 14,0 | 7462 | | Норвегия (EUR) | | StatoilHydro | 125,5 | +1,70 | 123,4 | 9235 | | Telenor | 51,0 | +3,95 | 49,1 | 3814 | | Бельгия (EUR) | | Dexia | 5,6 | +3,92 | 5,4 | 3840 | | Fortis | 2,6 | +5,51 | 2,5 | 16122 | | KBC Groep | 12,2 | +9,82 | 11,2 | 1453 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 30,1 | +2,03 | 29,5 | 1 | | Novo Nordisk | 288,0 | +1,05 | 285,0 | 525 | | Индия (INR) | | Bharti Airtel | 780,3 | +0,86 | 773,7 | 298 | | DLF | 321,7 | +7,18 | 300,1 | 4836 | | NTPC | 199,5 | +1,68 | 196,2 | 825 | | ONGC | 1035,2 | +3,33 | 1001,8 | 235 | | Reliance Communications | 261,8 | +5,12 | 249,0 | 2094 | | Reliance Industries | 1875,0 | +3,52 | 1811,2 | 889 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 64,3 | +0,39 | 64,0 | 3548 | | Saudi Basic Industries | 63,0 | +0,40 | 62,8 | 9947 | | Saudi Telecom | 55,3 | +3,27 | 53,5 | 1053 | | ЮАР (ZAR) | | Anglo Platinum | 52250,0 | +1,96 | 52000,0 | 289 | | MTN Group | 12889,0 | +4,37 | 12889,0 | 6068 | | Sasol | 28039,0 | +3,18 | 27957,0 | 2525 | | Канада (CAD) | | Bank of Nova Scotia | 43,3 | +2,68 | 42,1 | 1211 | | Barrick Gold | 38,1 | +1,98 | 37,4 | 1873 | | Canadian Natural Resources | 60,4 | +4,07 | 58,0 | 1112 | | EnCana | 55,3 | +2,22 | 54,1 | 1006 | | Husky Energy | 31,5 | +2,94 | 30,6 | 427 | | Imperial Oil | 42,3 | +2,97 | 41,1 | 455 | | Manulife Financial | 21,8 | +6,51 | 20,4 | 4470 | | Potash Corp of Saskatchewan | 98,2 | +2,88 | 95,5 | 815 | | Research In Motion | 78,4 | +4,02 | 75,3 | 1143 | | Royal Bank of Canada | 48,5 | +1,36 | 47,9 | 1966 | | Suncor Energy | 32,7 | +3,82 | 31,5 | 4029 | | Toronto-Dominion Bank | 60,2 | +2,12 | 59,0 | 1154 | | США ($) | | Abbott Labs | 44,89 | -3,44 | 46,49 | 2885 | | Agilent Tech | 20,22 | +3,75 | 19,49 | 191 | | Alcoa | 9,96 | +3,86 | 9,59 | 2611 | | Allstate Corp | 24,65 | +2,75 | 23,99 | 477 | | Amer Electric Power | 29,26 | +0,97 | 28,98 | 361 | | Amer Express Co | 25,98 | +6,21 | 24,46 | 1582 | | AIG | 14,06 | -1,82 | 14,32 | 1846 | | Amgen | 57,89 | -0,36 | 58,10 | 5308 | | Analog Devices | 24,78 | +2,48 | 24,18 | 488 | | Time Warner Inc | 25,69 | +3,30 | 24,87 | 782 | | Apple Comp Inc | 146,38 | +2,89 | 142,27 | 8815 | | Applied Materials | 12,06 | +3,61 | 11,64 | 20469 | | Bank of America | 13,43 | +4,03 | 12,91 | 16438 | | Bank of New York | 29,25 | +1,70 | 28,76 | 889 | | Baxter Int | 52,81 | -1,29 | 53,50 | 530 | | BCE Inc | 21,61 | +1,46 | 21,30 | 75 | | Berkshire cl a* | 90,13 | +0,82 | 89,40 | 1 | | Berkshire cl b* | 2,91 | +1,45 | 2,87 | 9 | | Boeing Co | 41,22 | +2,00 | 40,41 | 437 | | Bristol Myers sq | 19,78 | +1,59 | 19,47 | 1231 | | Cardinal Health | 30,21 | +1,07 | 29,89 | 312 | | Carnival | 27,08 | +6,24 | 25,49 | 883 | | Caterpillar Inc | 33,31 | +4,32 | 31,93 | 1406 | | ChevronTexaco | 64,29 | +2,05 | 63,00 | 1249 | | Cigna | 24,52 | -0,37 | 24,61 | 486 | | Cisco | 19,56 | +4,43 | 18,73 | 38505 | | Citigroup | 3,18 | +8,90 | 2,92 | 37317 | | Coca-Cola Co | 50,11 | +1,66 | 49,29 | 1374 | | Colgate Palmoliv | 73,60 | +0,35 | 73,34 | 239 | | Costco Wholesale | 46,31 | +2,84 | 45,03 | 2285 | | Dow Chemical Co | 16,29 | +5,92 | 15,38 | 1144 | | Du Pont Co | 26,68 | +4,42 | 25,55 | 932 | | Eastman Kodak | 3,19 | +4,25 | 3,06 | 522 | | Eli Lilly | 33,20 | +0,88 | 32,91 | 907 | | EMC Corp | 13,28 | +3,11 | 12,88 | 2529 | | Emerson Electric | 32,58 | +2,23 | 31,87 | 370 | | Exelon | 50,78 | +1,40 | 50,08 | 437 | | Exxon Mobil | 67,42 | +1,81 | 66,22 | 3035 | | Fannie Mae | 0,62 | +3,33 | 0,60 | 665 | | Ford Motor Co | 5,98 | +2,40 | 5,84 | 5296 | | Gap Inc | 15,72 | +1,42 | 15,50 | 505 | | General Elec Co | 12,15 | +4,38 | 11,64 | 6263 | | Goldman Sachs Gr | 155,25 | +3,74 | 149,66 | 1723 | | HJ Heinz Co | 36,58 | +0,80 | 36,29 | 223 | | Halliburton Co | 20,48 | +3,33 | 19,82 | 1278 | | Hewlett-Packard | 38,14 | +2,69 | 37,14 | 1253 | | Home Depot Inc | 23,90 | +0,93 | 23,68 | 859 | | Honeywell Int | 32,19 | +3,24 | 31,18 | 524 | | Illinois Tool Works | 37,89 | +1,88 | 37,19 | 563 | | Intel Corp | 18,03 | +7,13 | 16,83 | 118056 | | IBM | 106,33 | +2,98 | 103,25 | 822 | | Intl Paper | 15,84 | +4,01 | 15,23 | 665 | | Johnson&Johnson | 58,85 | +1,06 | 58,23 | 938 | | J P Morgan Chase | 36,11 | +4,06 | 34,70 | 5589 | | Kimberly-Clark | 53,68 | +1,13 | 53,08 | 196 | | Kohls | 45,50 | +2,32 | 44,47 | 404 | | Kroger | 21,97 | +1,34 | 21,68 | 635 | | Lockheed Martin | 81,56 | +0,46 | 81,19 | 219 | | Lowes Cos | 19,85 | +1,90 | 19,57 | 695 | | Marsh & McLennan | 19,18 | +0,42 | 19,10 | 168 | | McDonalds Corp | 57,01 | -0,78 | 57,46 | 1037 | | Medtronic | 34,33 | +1,72 | 33,75 | 530 | | Merck & Co | 27,57 | +1,51 | 27,16 | 1467 | | Metlife Inc | 30,21 | +3,18 | 29,28 | 480 | | Micron Tech | 5,55 | +4,32 | 5,32 | 1617 | | Microsoft | 23,80 | +2,99 | 23,11 | 26755 | | Minnesota Mining | 61,97 | +2,21 | 60,63 | 512 | | Motorola Inc | 6,56 | +6,32 | 6,17 | 1756 | | Occidental Petr | 65,97 | +2,61 | 64,29 | 655 | | Omnicom Group | 31,87 | +2,08 | 31,22 | 326 | | Oracle Corp | 21,25 | +3,01 | 20,63 | 11626 | | Pfizer Inc | 14,88 | -0,13 | 14,90 | 3316 | | Philip Morris | 16,77 | +0,78 | 16,64 | 1421 | | Raytheon Co | 44,41 | +0,41 | 44,23 | 215 | | Schering-plough | 25,20 | +1,12 | 24,92 | 1406 | | Tenet Healthcare | 3,17 | +2,26 | 3,10 | 1204 | | Texas Instrument | 21,80 | +3,32 | 21,10 | 1269 | | Textron Inc | 9,80 | +3,05 | 9,51 | 454 | | Time Warner Inc | 25,69 | +3,30 | 24,87 | 782 | | Tyco Int | 27,58 | +2,49 | 26,91 | 320 | | Unisys Corp | 1,81 | +5,85 | 1,71 | 492 | | UPS | 50,24 | +1,33 | 49,58 | 333 | | United Tech | 52,90 | +2,56 | 51,58 | 440 | | Unitedhealth Gr | 24,93 | +0,65 | 24,77 | 948 | | US Bancorp | 17,86 | +2,53 | 17,42 | 1219 | | Verizon Comm | 29,36 | +1,42 | 28,95 | 1264 | | Wal-Mart Stores | 48,18 | +0,10 | 48,13 | 2457 | | Walt Disney Co | 23,78 | +2,90 | 23,11 | 856 | | Wells Fargo | 25,11 | +2,91 | 24,40 | 4316 | | Xerox Corp | 6,60 | +2,33 | 6,45 | 482 |
|
