| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,9 | +0,66 | 16,8 | 8976 | | Commonwealth Bank of Australia | 39,9 | +1,04 | 39,5 | 2733 | | National Australia Bank | 23,9 | +0,38 | 23,8 | 5044 | | Telstra Corporation | 3,4 | +2,09 | 3,4 | 36446 | | Westfield Group | 11,5 | +0,26 | 11,5 | 6824 | | Westpac Banking | 20,2 | -0,10 | 20,3 | 6071 | | Woodside Petroleum | 43,0 | +0,94 | 42,6 | 1520 | | Woolworths | 27,6 | +1,47 | 27,2 | 2627 | | Япония (JPY) | | Canon | 3090,0 | +0,32 | 3080,0 | 2636 | | Denso | 2475,0 | -1,39 | 2510,0 | 1769 | | East Japan Railway* | 5,6 | +0,72 | 5,6 | 1337 | | Honda Motor | 2475,0 | +0,20 | 2470,0 | 4591 | | Japan Tobacco* | 278,2 | +1,61 | 273,8 | 15 | | JFE Holdings | 2910,0 | -1,36 | 2950,0 | 2724 | | Komatsu* | 1409,0 | -0,70 | 1419,0 | 4800 | | Matsushita Electric Industrial | 1207,0 | -0,17 | 1209,0 | 3595 | | Millea Holdings | 2600,0 | +2,77 | 2530,0 | 2385 | | Mitsubishi Corp | 1700,0 | +0,29 | 1695,0 | 8025 | | Mitsubishi Estate | 1478,0 | +4,38 | 1416,0 | 8207 | | Mitsubishi UFJ Financial Group | 537,0 | +0,75 | 533,0 | 54249 | | Mitsui | 1093,0 | - | 1093,0 | 6740 | | Mizuho Financial Group* | 0,2 | +1,05 | 0,2 | 173765 | | Nintendo* | 25,6 | -0,77 | 25,8 | 19 | | Nippon Steel | 336,0 | -0,30 | 337,0 | 19932 | | Nippon Telegraph and Telephone* | 3,7 | +1,91 | 3,7 | 1954 | | Nissan Motor | 569,0 | +2,52 | 555,0 | 15693 | | Nomura Holdings | 734,0 | +2,80 | 714,0 | 28414 | | NTT DoCoMo* | 138,0 | +1,62 | 135,8 | 59 | | Sony | 2265,0 | -0,88 | 2285,0 | 2966 | | Sumitomo Mitsui Financial Group* | 3,7 | +0,27 | 3,7 | 7893 | | Takeda Pharmaceutical* | 3630,0 | +0,55 | 3610,0 | 1345 | | Tokyo Electric Power | 2435,0 | +1,04 | 2410,0 | 2557 | | Toyota Motor | 3510,0 | +0,29 | 3500,0 | 4490 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 97,6 | +5,57 | 92,4 | 7217 | | China Communications Construction | 9,8 | +1,77 | 9,6 | 43329 | | China Mobile | 79,1 | +3,26 | 76,6 | 32450 | | China Telecom | 4,1 | +5,47 | 3,8 | 117640 | | CNOOC | 10,2 | +4,50 | 9,8 | 137862 | | Hang Seng Bank | 111,5 | +1,92 | 109,4 | 3411 | | Hutchison Whampoa | 53,0 | +3,41 | 51,3 | 7732 | | Sun Hung Kai Properties | 107,6 | +5,08 | 102,4 | 7576 | | Китай (CHY) | | Aluminum Corporation of China | 16,6 | +10,03 | 15,1 | 173415 | | Bank of China | 4,5 | +0,45 | 4,5 | 189467 | | Bank of Communications | 10,0 | -0,80 | 10,0 | 94644 | | Baoshan Iron&Steel | 8,4 | - | 8,4 | 135875 | | China CITIC Bank | 6,5 | +2,51 | 6,4 | 69096 | | China Coal Energy | 15,2 | +4,54 | 14,5 | 152001 | | China Construction Bank | 6,1 | +0,66 | 6,1 | 266934 | | China COSCO Holdings | 17,5 | +7,43 | 16,3 | 153766 | | China Life Insurance | 32,4 | +8,07 | 30,0 | 57674 | | China Merchants Bank | 18,5 | +0,27 | 18,4 | 114924 | | China Pacific Insurance | 29,1 | +0,87 | 28,8 | 34507 | | China Petroleum and Chemical | 11,9 | +2,85 | 11,6 | 116806 | | China Shenhua Energy | 36,2 | +5,36 | 34,3 | 81685 | | CITIC Securities | 32,8 | +1,58 | 32,3 | 128656 | | Daqin Railway | 11,2 | +1,63 | 11,1 | 130034 | | Haitong Securities | 18,5 | +1,82 | 18,1 | 180721 | | ICBC | 5,3 | +0,57 | 5,2 | 320271 | | PetroChina | 15,0 | +2,74 | 14,6 | 107471 | | Ping An Insurance | 60,8 | +1,50 | 59,9 | 19318 | | Корея (KRW) | | POSCO* | 452,5 | +0,56 | 450,0 | 243 | | Samsung Electronics* | 690,0 | +2,99 | 670,0 | 486 | | Франция (EUR) | | Air Liquide | 67,5 | +1,61 | 66,5 | 773 | | Alstom | 44,7 | +3,01 | 43,4 | 1515 | | Axa | 13,5 | +2,19 | 13,2 | 5344 | | BNP Paribas | 50,6 | +2,20 | 49,5 | 2720 | | Carrefour | 32,3 | +2,93 | 31,4 | 2610 | | Saint Gobain | 24,8 | +3,04 | 24,0 | 2182 | | Credit Agricole | 10,0 | +0,51 | 9,9 | 4322 | | Electricite de France | 32,0 | +1,27 | 31,6 | 1071 | | France Telecom | 16,3 | -0,58 | 16,4 | 8132 | | Groupe Danone | 36,0 | -1,29 | 36,5 | 2909 | | Lafarge | 47,9 | +2,26 | 46,9 | 857 | | L'Oreal | 54,6 | +1,41 | 53,8 | 739 | | LVMH | 58,9 | +1,94 | 57,7 | 1029 | | Sanofi-Aventis | 44,6 | +1,25 | 44,1 | 2959 | | Schneider Electric | 57,6 | +0,59 | 57,3 | 1068 | | Societe Generale | 43,3 | +1,65 | 42,6 | 2437 | | Total | 39,1 | +1,40 | 38,6 | 4682 | | Veolia Environnement | 22,9 | +4,02 | 22,0 | 2402 | | Vinci | 33,5 | +1,29 | 33,1 | 1456 | | Vivendi | 18,2 | +4,04 | 17,5 | 8111 | | Великобритания (GBp) | | Aviva | 327,8 | +2,90 | 318,5 | 5341 | | BAE Systems | 342,3 | +1,03 | 338,8 | 10415 | | Barclays | 313,0 | -0,03 | 313,1 | 73651 | | BG Group | 1058,4 | +0,96 | 1045,0 | 3448 | | BHP Billiton | 1492,0 | +3,40 | 1443,0 | 9724 | | BP | 501,9 | +1,72 | 494,7 | 29945 | | British American Tobacco | 1757,0 | -0,39 | 1773,0 | 2764 | | BT Group | 112,1 | +1,68 | 110,2 | 29513 | | Diageo | 885,0 | - | 885,0 | 3368 | | ENRC | 802,5 | +5,31 | 762,0 | 1442 | | GlaxoSmithKline | 1142,8 | +2,61 | 1112,0 | 12303 | | HSBC | 558,2 | +2,57 | 545,0 | 35282 | | Imperial Tobacco | 1630,0 | -0,43 | 1638,0 | 1633 | | Lloyds TSB | 71,7 | +6,68 | 67,5 | 106834 | | National Grid | 567,9 | +2,35 | 553,5 | 21039 | | Prudential | 409,5 | +5,54 | 388,0 | 11301 | | Reckitt Benckiser | 2843,0 | -0,07 | 2845,0 | 1247 | | Rio Tinto | 2234,0 | +3,67 | 2154,0 | 8597 | | Royal Bank of Scotland | 39,8 | +3,63 | 38,4 | 134656 | | Standard Chartered | 1245,0 | +1,63 | 1225,0 | 3844 | | Tesco | 370,0 | -0,80 | 373,0 | 15216 | | Vodafone | 112,9 | -0,13 | 113,2 | 113858 | | Xstrata | 699,1 | +0,84 | 691,9 | 10459 | | Германия (EUR) | | Allianz | 70,0 | +2,88 | 68,1 | 2658 | | BASF | 32,0 | +0,88 | 31,7 | 3502 | | Bayer | 38,1 | +0,69 | 37,9 | 2848 | | BMW | 28,8 | -1,69 | 29,3 | 2309 | | Daimler | 29,8 | +2,95 | 29,0 | 7011 | | Deutsche Bank | 49,1 | +2,04 | 48,1 | 4440 | | Deutsche Post | 9,8 | +2,55 | 9,6 | 4485 | | Deutsche Telekom | 8,3 | -0,60 | 8,3 | 14805 | | Munchener Ruckversicherungs Gesellschaft | 98,9 | +0,28 | 98,6 | 596 | | RWE | 57,5 | +1,88 | 56,5 | 1915 | | SAP | 30,4 | +0,68 | 30,2 | 2572 | | Siemens | 52,4 | +1,47 | 51,6 | 2898 | | ThyssenKrupp | 18,6 | +3,79 | 17,9 | 3976 | | Volkswagen | 236,5 | -5,40 | 250,0 | 475 | | Финляндия (EUR) | | Fortum | 16,0 | +2,17 | 15,7 | 1735 | | Nokia | 9,3 | -0,96 | 9,4 | 28582 | | Швейцария (CHF) | | Credit Suisse | 51,7 | +2,58 | 50,4 | 7030 | | Nestle | 42,8 | -1,61 | 43,5 | 10680 | | Novartis | 46,4 | +1,53 | 45,7 | 6410 | | Richemont | 24,6 | +2,75 | 24,0 | 2050 | | Roche Holding | 152,1 | +0,66 | 151,1 | 1491 | | Swiss Reinsurance | 37,1 | +2,94 | 36,1 | 2196 | | Syngenta | 255,0 | -0,58 | 256,5 | 240 | | UBS | 14,5 | +0,91 | 14,4 | 8466 | | Zurich Financial Services | 196,5 | +1,76 | 193,1 | 468 | | Швеция (SEK) | | ABB | 128,5 | +1,38 | 126,8 | 1803 | | Hennes & Mauritz | 402,5 | +0,88 | 399,0 | 2834 | | Nordea Bank | 65,3 | +2,19 | 63,9 | 8049 | | Ericsson | 77,0 | -2,04 | 78,6 | 13012 | | TeliaSonera | 41,8 | -0,71 | 42,1 | 6967 | | Volvo | 52,3 | +1,46 | 51,5 | 229 | | Италия (EUR) | | Assicurazioni Generali | 15,1 | +0,40 | 14,8 | 0 | | Enel | 3,4 | -0,07 | 3,4 | 27 | | ENI | 17,2 | - | 16,9 | 19 | | Intesa SanPaolo | 2,4 | -0,21 | 2,4 | 50 | | Telecom Italia | 1,0 | -0,05 | 1,0 | 4 | | Tenaris | 9,9 | - | 9,9 | 40 | | UniCredit | 1,9 | +0,16 | 1,9 | 600 | | Испания (EUR) | | Banco Bilbao | 9,8 | +1,24 | 9,7 | 21401 | | Banco Santander | 9,2 | +2,12 | 9,0 | 43475 | | Endesa | 17,5 | +0,66 | 17,3 | 314 | | Iberdrola Renovables | 3,2 | +0,16 | 3,2 | 6508 | | Iberdrola | 5,7 | +1,07 | 5,6 | 41763 | | Inditex | 35,7 | +3,03 | 34,7 | 1526 | | Repsol | 16,4 | +0,46 | 16,3 | 5857 | | Telefonica | 16,5 | +0,43 | 16,5 | 19989 | | Нидерланды (EUR) | | ING Groep | 8,1 | +3,32 | 7,8 | 12527 | | KPN | 9,9 | -1,04 | 10,1 | 5779 | | Philips Electronics | 14,7 | +1,34 | 14,5 | 3473 | | Норвегия (EUR) | | StatoilHydro | 128,7 | +1,35 | 127,0 | 5752 | | Telenor | 52,2 | +1,97 | 51,2 | 2674 | | Бельгия (EUR) | | Dexia | 5,5 | -0,14 | 5,5 | 2067 | | Fortis | 2,7 | +2,71 | 2,6 | 10727 | | KBC Groep | 12,7 | +2,54 | 12,4 | 587 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 30,3 | +2,02 | 29,7 | 1 | | Novo Nordisk | 296,0 | +0,17 | 295,5 | 773 | | Индия (INR) | | Bharti Airtel | 849,1 | +2,62 | 827,4 | 234 | | DLF | 350,8 | +5,38 | 332,9 | 4311 | | NTPC | 207,8 | +1,29 | 205,1 | 916 | | ONGC | 1060,6 | +1,83 | 1041,5 | 331 | | Reliance Communications | 270,0 | -1,15 | 273,2 | 2568 | | Reliance Industries | 2030,7 | +5,03 | 1933,4 | 1330 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 65,5 | -0,38 | 65,8 | 1359 | | Saudi Basic Industries | 64,3 | +6,20 | 60,5 | 11806 | | Saudi Telecom | 54,0 | -4,00 | 56,3 | 1783 | | ЮАР (ZAR) | | Anglo Platinum | 53400,0 | +2,69 | 53400,0 | 194 | | MTN Group | 12867,0 | -0,73 | 12895,0 | 3632 | | Sasol | 28332,0 | +0,35 | 28300,0 | 948 | | Канада (CAD) | | Bank of Nova Scotia | 43,1 | +0,33 | 43,0 | 904 | | Barrick Gold | 39,3 | +2,18 | 38,5 | 1026 | | Canadian Natural Resources | 65,1 | +3,24 | 63,0 | 1023 | | EnCana | 58,1 | +2,74 | 56,6 | 651 | | Husky Energy | 32,0 | +2,01 | 31,4 | 330 | | Imperial Oil | 43,7 | +0,21 | 43,6 | 392 | | Manulife Financial | 22,4 | +2,43 | 21,8 | 3093 | | Potash Corp of Saskatchewan | 101,7 | -0,26 | 102,0 | 633 | | Research In Motion | 83,2 | +3,06 | 80,8 | 678 | | Royal Bank of Canada | 49,2 | +0,86 | 48,8 | 1677 | | Suncor Energy | 34,9 | +2,89 | 34,0 | 2661 | | Toronto-Dominion Bank | 60,3 | +0,90 | 59,8 | 697 | | США ($) | | Abbott Labs | 44,68 | +0,47 | 44,47 | 927 | | Agilent Tech | 21,53 | +2,72 | 20,96 | 274 | | Alcoa | 10,53 | +3,03 | 10,22 | 2283 | | Allstate Corp | 24,23 | -0,04 | 24,24 | 329 | | Amer Electric Power | 29,89 | +0,30 | 29,80 | 291 | | Amer Express Co | 28,71 | +2,43 | 28,03 | 1291 | | AIG | 13,38 | -1,04 | 13,52 | 587 | | Amgen | 58,01 | -1,33 | 58,79 | 2907 | | Analog Devices | 25,77 | +0,62 | 25,61 | 538 | | Time Warner Inc | 26,66 | +1,95 | 26,15 | 735 | | Apple Comp Inc | 154,60 | +1,88 | 151,75 | 10801 | | Applied Materials | 12,77 | +0,79 | 12,67 | 9241 | | Bank of America | 12,27 | -4,81 | 12,89 | 23755 | | Bank of New York | 29,45 | +0,20 | 29,39 | 485 | | Baxter Int | 53,71 | -0,81 | 54,15 | 430 | | BCE Inc | 21,83 | +0,60 | 21,70 | 52 | | Berkshire cl a* | 91,20 | +0,77 | 90,50 | 1 | | Berkshire cl b* | 2,98 | +0,86 | 2,95 | 9 | | Boeing Co | 41,74 | +0,92 | 41,36 | 551 | | Bristol Myers sq | 19,79 | -1,05 | 20,00 | 1464 | | Cardinal Health | 31,18 | +0,61 | 30,99 | 210 | | Carnival | 27,72 | +5,24 | 26,34 | 726 | | Caterpillar Inc | 36,35 | +6,94 | 33,99 | 2443 | | ChevronTexaco | 65,46 | +0,52 | 65,12 | 1012 | | Cigna | 24,70 | -0,68 | 24,87 | 378 | | Cisco | 21,15 | +3,12 | 20,51 | 41663 | | Citigroup | 2,78 | -7,95 | 3,02 | 40832 | | Coca-Cola Co | 50,59 | +0,54 | 50,32 | 1146 | | Colgate Palmoliv | 73,30 | -0,30 | 73,52 | 223 | | Costco Wholesale | 48,15 | +1,41 | 47,48 | 2477 | | Dow Chemical Co | 17,62 | +3,71 | 16,99 | 1621 | | Du Pont Co | 27,99 | +1,52 | 27,57 | 886 | | Eastman Kodak | 3,15 | -0,32 | 3,16 | 338 | | Eli Lilly | 33,56 | +0,09 | 33,53 | 701 | | EMC Corp | 13,97 | +0,36 | 13,92 | 2091 | | Emerson Electric | 34,62 | +1,91 | 33,97 | 443 | | Exelon | 51,56 | +0,27 | 51,42 | 345 | | Exxon Mobil | 68,70 | +0,26 | 68,52 | 1989 | | Fannie Mae | 0,59 | +1,72 | 0,58 | 486 | | Ford Motor Co | 6,25 | +1,79 | 6,14 | 6998 | | Gap Inc | 16,28 | +0,68 | 16,17 | 671 | | General Elec Co | 11,68 | +0,26 | 11,65 | 8497 | | Goldman Sachs Gr | 160,44 | +2,30 | 156,84 | 1070 | | HJ Heinz Co | 37,00 | -0,91 | 37,34 | 211 | | Halliburton Co | 21,80 | +1,96 | 21,38 | 1575 | | Hewlett-Packard | 40,25 | +0,68 | 39,98 | 1110 | | Home Depot Inc | 24,76 | +0,36 | 24,67 | 867 | | Honeywell Int | 32,98 | +1,70 | 32,43 | 295 | | Illinois Tool Works | 39,81 | +2,74 | 38,75 | 474 | | Intel Corp | 18,62 | -0,90 | 18,79 | 33967 | | IBM | 116,48 | +0,92 | 115,42 | 1355 | | Intl Paper | 16,59 | +2,09 | 16,25 | 680 | | Johnson&Johnson | 59,00 | -0,39 | 59,23 | 977 | | J P Morgan Chase | 36,92 | +0,08 | 36,89 | 2981 | | Kimberly-Clark | 54,36 | -0,20 | 54,47 | 122 | | Kohls | 48,13 | +4,04 | 46,26 | 637 | | Kroger | 21,49 | -0,78 | 21,66 | 857 | | Lockheed Martin | 81,48 | +0,48 | 81,09 | 201 | | Lowes Cos | 20,69 | +1,32 | 20,42 | 918 | | Marsh & McLennan | 19,20 | -1,64 | 19,52 | 327 | | McDonalds Corp | 58,29 | +0,78 | 57,84 | 712 | | Medtronic | 34,65 | -0,06 | 34,67 | 496 | | Merck & Co | 27,75 | +0,25 | 27,68 | 1051 | | Metlife Inc | 30,83 | +1,25 | 30,45 | 513 | | Micron Tech | 5,76 | +0,17 | 5,75 | 1412 | | Microsoft | 24,30 | +0,04 | 24,29 | 17858 | | Minnesota Mining | 63,34 | +0,67 | 62,92 | 284 | | Motorola Inc | 6,32 | +0,32 | 6,30 | 1187 | | Occidental Petr | 69,19 | +2,13 | 67,75 | 556 | | Omnicom Group | 33,59 | +2,66 | 32,72 | 286 | | Oracle Corp | 21,63 | -0,51 | 21,74 | 10247 | | Pfizer Inc | 14,99 | +0,20 | 14,96 | 3484 | | Philip Morris | 17,17 | -0,98 | 17,34 | 1061 | | Raytheon Co | 44,68 | -0,58 | 44,94 | 225 | | Schering-plough | 25,43 | +0,63 | 25,27 | 668 | | Tenet Healthcare | 3,39 | +4,63 | 3,24 | 655 | | Texas Instrument | 23,15 | +0,61 | 23,01 | 2214 | | Textron Inc | 10,46 | +2,65 | 10,19 | 309 | | Time Warner Inc | 26,66 | +1,95 | 26,15 | 735 | | Tyco Int | 29,09 | +2,03 | 28,51 | 236 | | Unisys Corp | 1,62 | +5,88 | 1,53 | 281 | | UPS | 52,36 | +0,36 | 52,17 | 356 | | United Tech | 54,77 | +1,80 | 53,80 | 436 | | Unitedhealth Gr | 24,86 | -0,92 | 25,09 | 642 | | US Bancorp | 18,19 | +1,28 | 17,96 | 1279 | | Verizon Comm | 29,66 | +0,24 | 29,59 | 1256 | | Wal-Mart Stores | 48,70 | +0,43 | 48,49 | 1928 | | Walt Disney Co | 24,98 | +1,92 | 24,51 | 1020 | | Wells Fargo | 25,83 | +3,32 | 25,00 | 4100 | | Xerox Corp | 6,99 | +4,33 | 6,70 | 357 |
|
