| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,7 | +3,62 | 17,1 | 11511 | | Commonwealth Bank of Australia | 41,6 | +4,31 | 39,9 | 5722 | | National Australia Bank | 23,8 | +3,80 | 22,9 | 13948 | | Telstra Corporation | 3,6 | +2,55 | 3,5 | 52757 | | Westfield Group | 11,2 | +0,36 | 11,1 | 14380 | | Westpac Banking | 21,4 | +2,69 | 20,8 | 12042 | | Woodside Petroleum | 44,5 | +0,59 | 44,2 | 1732 | | Woolworths | 27,4 | +0,51 | 27,2 | 4970 | | Япония (JPY) | | Canon | 3410,0 | +0,29 | 3400,0 | 5251 | | Denso | 2715,0 | +0,93 | 2690,0 | 2073 | | East Japan Railway* | 5,4 | -1,63 | 5,5 | 1568 | | Honda Motor | 3010,0 | +8,66 | 2770,0 | 23410 | | Japan Tobacco* | 270,2 | -0,55 | 271,7 | 17 | | JFE Holdings | 3740,0 | +1,08 | 3700,0 | 5041 | | Komatsu* | 1551,0 | -0,32 | 1556,0 | 5058 | | Matsushita Electric Industrial | 1446,0 | +1,19 | 1429,0 | 7063 | | Millea Holdings | 2725,0 | +2,44 | 2660,0 | 2484 | | Mitsubishi Corp | 1815,0 | -0,44 | 1823,0 | 9712 | | Mitsubishi Estate | 1497,0 | -0,80 | 1509,0 | 4905 | | Mitsubishi UFJ Financial Group | 542,0 | -0,37 | 544,0 | 56723 | | Mitsui | 1154,0 | -1,45 | 1171,0 | 9765 | | Mizuho Financial Group* | 0,2 | +1,44 | 0,2 | 93857 | | Nintendo* | 26,8 | +3,11 | 26,0 | 36 | | Nippon Steel | 372,0 | +2,20 | 364,0 | 51583 | | Nippon Telegraph and Telephone* | 3,9 | +0,52 | 3,9 | 2116 | | Nissan Motor | 694,0 | +9,98 | 631,0 | 45961 | | Nomura Holdings | 818,0 | +1,11 | 809,0 | 42334 | | NTT DoCoMo* | 137,4 | - | 137,4 | 50 | | Sony | 2505,0 | +6,82 | 2345,0 | 11915 | | Sumitomo Mitsui Financial Group* | 4,0 | +1,51 | 4,0 | 8461 | | Takeda Pharmaceutical* | 3750,0 | -0,53 | 3770,0 | 1204 | | Tokyo Electric Power | 2425,0 | -0,21 | 2430,0 | 1685 | | Toyota Motor | 3930,0 | +3,42 | 3800,0 | 12873 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 98,5 | +0,05 | 98,5 | 7230 | | China Communications Construction | 9,9 | -2,07 | 10,1 | 34270 | | China Mobile | 81,5 | -0,97 | 82,3 | 34925 | | China Telecom | 4,0 | -0,25 | 4,0 | 78277 | | CNOOC | 10,3 | -1,54 | 10,4 | 161530 | | Hang Seng Bank | 125,0 | +0,56 | 124,3 | 5507 | | Hutchison Whampoa | 56,4 | +2,08 | 55,3 | 10696 | | Sun Hung Kai Properties | 113,8 | +2,43 | 111,1 | 5340 | | Китай (CHY) | | Aluminum Corporation of China | 18,2 | +4,91 | 17,3 | 141194 | | Bank of China | 4,6 | +3,81 | 4,5 | 239398 | | Bank of Communications | 11,1 | +3,73 | 10,7 | 112713 | | Baoshan Iron & Steel | 9,5 | +4,54 | 9,0 | 215951 | | China CITIC Bank | 6,5 | +3,37 | 6,2 | 60156 | | China Coal Energy | 15,4 | +0,79 | 15,2 | 83565 | | China Construction Bank | 6,5 | +6,02 | 6,2 | 615061 | | China COSCO Holdings | 17,5 | -0,06 | 17,5 | 93107 | | China Life Insurance | 32,3 | +0,72 | 32,1 | 26824 | | China Merchants Bank | 19,3 | +4,15 | 18,6 | 182580 | | China Pacific Insurance | 27,0 | +1,50 | 26,6 | 30357 | | China Petroleum and Chemical | 14,1 | -0,28 | 14,2 | 80268 | | China Shenhua Energy | 37,4 | +1,14 | 37,0 | 49202 | | CITIC Securities | 37,0 | +3,15 | 35,8 | 178246 | | Daqin Railway | 10,9 | +1,21 | 10,8 | 110415 | | Haitong Securities | 18,3 | +1,83 | 18,0 | 151594 | | ICBC | 5,3 | +3,29 | 5,2 | 584863 | | PetroChina | 15,3 | +0,46 | 15,2 | 88775 | | Ping An Insurance | 59,6 | +0,86 | 59,1 | 38220 | | Корея (KRW) | | POSCO* | 482,5 | +2,88 | 469,0 | 332 | | Samsung Electronics* | 714,0 | +2,44 | 697,0 | 362 | | Франция (EUR) | | Air Liquide | 72,0 | -0,11 | 72,1 | 1047 | | Alstom | 48,4 | +3,37 | 46,8 | 1387 | | Axa | 14,9 | +1,78 | 14,6 | 7239 | | BNP Paribas | 50,3 | +2,51 | 49,1 | 3728 | | Carrefour | 33,2 | +0,61 | 33,0 | 2129 | | Saint Gobain | 28,6 | +6,01 | 27,0 | 3179 | | Credit Agricole | 10,3 | - | 10,3 | 7321 | | Electricite de France | 34,9 | +5,43 | 33,1 | 2884 | | France Telecom | 17,6 | +3,32 | 17,0 | 16553 | | Groupe Danone | 37,5 | +1,90 | 36,8 | 2481 | | Lafarge | 50,8 | +1,30 | 50,1 | 1176 | | L'Oreal | 58,3 | +1,69 | 57,3 | 1174 | | LVMH | 64,0 | +2,83 | 62,2 | 1186 | | Sanofi-Aventis | 47,0 | -0,16 | 47,1 | 3715 | | Schneider Electric | 60,2 | +2,15 | 59,0 | 1094 | | Societe Generale | 44,9 | +1,29 | 44,3 | 2520 | | Total | 40,0 | +1,19 | 39,5 | 6965 | | Veolia Environnement | 24,0 | +1,16 | 23,8 | 1569 | | Vinci | 35,3 | +2,71 | 34,4 | 1905 | | Vivendi | 18,0 | +2,12 | 17,7 | 7578 | | Великобритания (GBp) | | Aviva | 346,0 | +2,26 | 343,0 | 8445 | | BAE Systems | 307,5 | -4,88 | 328,0 | 56534 | | Barclays | 307,6 | +3,39 | 295,0 | 50286 | | BG Group | 1046,0 | -0,66 | 1053,0 | 7661 | | BHP Billiton | 1576,0 | +5,19 | 1501,5 | 11703 | | BP | 507,2 | +0,44 | 504,0 | 54356 | | British American Tobacco | 1858,5 | +1,25 | 1840,0 | 4628 | | BT Group | 126,3 | +12,60 | 112,7 | 99692 | | Diageo | 928,5 | +2,24 | 915,5 | 5054 | | ENRC | 827,8 | +8,32 | 823,5 | 1826 | | GlaxoSmithKline | 1175,0 | +0,38 | 1170,5 | 8786 | | HSBC | 596,0 | +4,27 | 571,6 | 43941 | | Imperial Tobacco | 1699,2 | +1,67 | 1672,0 | 3564 | | Lloyds TSB | 84,8 | +1,29 | 83,8 | 70483 | | National Grid | 562,2 | -2,00 | 575,0 | 7388 | | Prudential | 443,5 | +2,01 | 434,8 | 7809 | | Reckitt Benckiser | 2904,8 | +1,26 | 2868,0 | 1678 | | Rio Tinto | 2423,3 | +7,23 | 2296,0 | 8254 | | Royal Bank of Scotland | 44,3 | +2,79 | 43,5 | 78965 | | Standard Chartered | 1399,0 | +0,72 | 1397,0 | 6581 | | Tesco | 375,0 | +0,62 | 372,7 | 20099 | | Vodafone | 121,0 | +2,60 | 119,1 | 172943 | | Xstrata | 771,1 | +5,66 | 729,8 | 14348 | | Германия (EUR) | | Allianz | 70,0 | -0,09 | 70,1 | 3359 | | BASF | 34,2 | -1,75 | 34,8 | 10140 | | Bayer | 43,5 | +3,01 | 42,2 | 5585 | | BMW | 32,1 | +2,09 | 31,4 | 1847 | | Daimler | 31,9 | +1,53 | 31,5 | 6475 | | Deutsche Bank | 46,7 | -0,98 | 47,2 | 9071 | | Deutsche Post | 11,2 | +5,28 | 10,6 | 8104 | | Deutsche Telekom | 9,1 | +3,41 | 8,8 | 31574 | | Munchener Ruckversicherungs Gesellschaft | 105,6 | +2,46 | 103,1 | 1199 | | RWE | 59,4 | +1,73 | 58,4 | 2538 | | SAP | 32,9 | +3,52 | 31,8 | 7613 | | Siemens | 57,3 | +0,35 | 57,1 | 4913 | | ThyssenKrupp | 21,5 | +5,66 | 20,3 | 4525 | | Volkswagen | 255,4 | +5,69 | 241,7 | 472 | | Финляндия (EUR) | | Fortum | 16,8 | +3,20 | 16,3 | 1863 | | Nokia | 9,4 | +1,41 | 9,2 | 19156 | | Швейцария (CHF) | | Credit Suisse | 50,1 | +3,21 | 48,5 | 7581 | | Nestle | 44,4 | +1,93 | 43,5 | 8289 | | Novartis | 48,9 | +3,25 | 47,4 | 7529 | | Richemont | 26,7 | +3,81 | 25,7 | 2210 | | Roche Holding | 167,8 | +0,30 | 167,3 | 1237 | | Swiss Reinsurance | 41,0 | +6,94 | 38,3 | 3719 | | Syngenta | 246,0 | +2,50 | 240,0 | 351 | | UBS | 15,0 | +5,18 | 14,3 | 17981 | | Zurich Financial Services | 207,3 | +1,72 | 203,8 | 776 | | Швеция (SEK) | | ABB | 133,3 | +1,52 | 131,3 | 3454 | | Hennes & Mauritz | 431,0 | +2,74 | 419,5 | 1815 | | Nordea Bank | 70,0 | +3,70 | 67,5 | 6757 | | Ericsson | 70,0 | +0,86 | 69,4 | 10700 | | TeliaSonera | 46,5 | +1,97 | 45,6 | 6974 | | Volvo | 50,8 | +4,64 | 48,5 | 324 | | Италия (EUR) | | Assicurazioni Generali | 16,2 | -0,12 | 15,9 | 32 | | Enel | 3,7 | -0,07 | 3,7 | 153 | | ENI | 17,7 | -0,11 | 17,3 | 121 | | Intesa SanPaolo | 2,6 | -0,38 | 2,5 | 327 | | Telecom Italia | 1,1 | +0,18 | 1,1 | 1145 | | Tenaris | 10,4 | -0,19 | 10,0 | 101 | | UniCredit | 2,1 | - | 2,0 | 3217 | | Испания (EUR) | | Banco Bilbao | 11,3 | +3,57 | 10,9 | 42585 | | Banco Santander | 10,0 | +1,47 | 9,9 | 66067 | | Endesa | 18,7 | +1,35 | 18,5 | 550 | | Iberdrola Renovables | 3,2 | +0,63 | 3,2 | 8017 | | Iberdrola | 6,0 | +2,46 | 5,9 | 38561 | | Inditex | 37,8 | +2,50 | 36,9 | 1195 | | Repsol | 16,6 | +0,36 | 16,6 | 9810 | | Telefonica | 17,8 | +2,09 | 17,5 | 30707 | | Нидерланды (EUR) | | ING Groep | 8,9 | +3,99 | 8,6 | 15872 | | KPN | 10,6 | +1,10 | 10,4 | 7041 | | Philips Electronics | 15,9 | +4,58 | 15,2 | 5182 | | Норвегия (EUR) | | StatoilHydro | 130,5 | +2,98 | 126,8 | 5294 | | Telenor | 55,7 | +5,21 | 53,0 | 4256 | | Бельгия (EUR) | | Dexia | 5,5 | -0,43 | 5,6 | 3253 | | Fortis | 2,7 | +2,99 | 2,6 | 11115 | | KBC Groep | 14,6 | +5,42 | 13,9 | 1411 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 31,1 | +2,98 | 30,2 | 1 | | Novo Nordisk | 312,0 | +2,80 | 303,5 | 926 | | Индия (INR) | | Bharti Airtel | 423,5 | +0,05 | 423,3 | 382 | | DLF | 402,1 | +1,02 | 398,1 | 4267 | | NTPC | 217,3 | +1,64 | 213,8 | 877 | | ONGC | 1099,6 | +0,12 | 1098,2 | 361 | | Reliance Communications | 281,6 | -0,72 | 283,7 | 1628 | | Reliance Industries | 1899,9 | -1,37 | 1926,3 | 690 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 66,3 | +0,76 | 66,0 | 1079 | | Saudi Basic Industries | 69,3 | +1,09 | 68,5 | 11061 | | Saudi Telecom | 50,3 | - | 50,3 | 974 | | ЮАР (ZAR) | | Anglo Platinum | 55223,0 | +0,02 | 55004,0 | 223 | | MTN Group | 12636,0 | +1,26 | 12699,0 | 5826 | | Sasol | 26701,0 | +1,58 | 27200,0 | 3551 | | Канада (CAD) | | Bank of Nova Scotia | 45,7 | +1,58 | 45,0 | 1220 | | Barrick Gold | 37,0 | +3,36 | 35,8 | 2267 | | Canadian Natural Resources | 64,0 | +3,64 | 61,8 | 1077 | | EnCana | 56,7 | +1,72 | 55,8 | 1282 | | Husky Energy | 32,0 | +1,27 | 31,6 | 554 | | Imperial Oil | 42,9 | +0,70 | 42,6 | 313 | | Manulife Financial | 26,4 | +3,73 | 25,5 | 3158 | | Potash Corp of Saskatchewan | 103,7 | +3,30 | 100,4 | 579 | | Research In Motion | 83,0 | +0,75 | 82,4 | 635 | | Royal Bank of Canada | 51,4 | +0,92 | 51,0 | 1794 | | Suncor Energy | 34,8 | +4,44 | 33,3 | 2743 | | Toronto-Dominion Bank | 62,0 | +0,88 | 61,5 | 1593 | | США ($) | | Abbott Labs | 46,00 | +0,68 | 45,69 | 1008 | | Agilent Tech | 23,16 | +2,34 | 22,63 | 551 | | Alcoa | 11,53 | +4,72 | 11,01 | 3668 | | Allstate Corp | 26,47 | +1,50 | 26,08 | 390 | | Amer Electric Power | 30,95 | +1,41 | 30,52 | 380 | | Amer Express Co | 28,57 | +2,95 | 27,75 | 1537 | | AIG | 13,11 | +0,46 | 13,05 | 442 | | Amgen | 63,77 | +0,85 | 63,23 | 5980 | | Analog Devices | 27,43 | -0,25 | 27,50 | 589 | | Time Warner Inc | 27,00 | +1,81 | 26,52 | 1441 | | Apple Comp Inc | 163,72 | +2,31 | 160,03 | 10241 | | Applied Materials | 13,75 | +1,03 | 13,61 | 15715 | | Bank of America | 13,97 | +3,33 | 13,52 | 21366 | | Bank of New York | 27,56 | +1,96 | 27,12 | 819 | | Baxter Int | 56,35 | +1,00 | 55,79 | 702 | | BCE Inc | 23,00 | +2,04 | 22,54 | 103 | | Berkshire cl a* | 96,79 | +1,62 | 95,25 | 1 | | Berkshire cl b* | 3,15 | +0,87 | 3,12 | 34 | | Boeing Co | 44,07 | +1,61 | 43,37 | 1043 | | Bristol Myers sq | 21,79 | +0,93 | 21,59 | 1385 | | Cardinal Health | 33,55 | +0,18 | 33,49 | 400 | | Carnival | 28,17 | +3,22 | 27,29 | 529 | | Caterpillar Inc | 43,66 | +4,37 | 41,83 | 1398 | | ChevronTexaco | 68,35 | +1,83 | 67,12 | 1495 | | Cigna | 28,04 | +5,49 | 26,58 | 1386 | | Cisco | 21,99 | +1,24 | 21,72 | 30194 | | Citigroup | 3,17 | -1,55 | 3,22 | 110394 | | Coca-Cola Co | 50,49 | +2,46 | 49,28 | 1379 | | Colgate Palmoliv | 72,21 | -4,80 | 75,85 | 1564 | | Costco Wholesale | 49,49 | +1,48 | 48,77 | 1800 | | Dow Chemical Co | 21,84 | +7,75 | 20,27 | 2969 | | Du Pont Co | 31,09 | +5,25 | 29,54 | 1275 | | Eastman Kodak | 2,93 | -10,67 | 3,28 | 1781 | | Eli Lilly | 35,28 | +1,09 | 34,90 | 565 | | EMC Corp | 15,43 | +0,52 | 15,35 | 3548 | | Emerson Electric | 37,37 | +3,72 | 36,03 | 845 | | Exelon | 52,28 | +1,81 | 51,35 | 494 | | Exxon Mobil | 71,33 | -0,14 | 71,43 | 5775 | | Fannie Mae | 0,58 | -1,69 | 0,59 | 491 | | Ford Motor Co | 7,43 | +4,35 | 7,12 | 7677 | | Gap Inc | 16,52 | +1,91 | 16,21 | 873 | | General Elec Co | 13,30 | +8,48 | 12,26 | 15465 | | Goldman Sachs Gr | 163,52 | +2,56 | 159,44 | 902 | | HJ Heinz Co | 38,97 | +0,93 | 38,61 | 302 | | Halliburton Co | 22,02 | +1,94 | 21,60 | 1184 | | Hewlett-Packard | 43,17 | +2,32 | 42,19 | 2547 | | Home Depot Inc | 26,02 | +2,48 | 25,39 | 1431 | | Honeywell Int | 34,62 | +1,70 | 34,04 | 436 | | Illinois Tool Works | 40,76 | +2,05 | 39,94 | 436 | | Intel Corp | 19,44 | +0,21 | 19,40 | 36746 | | IBM | 118,67 | +1,20 | 117,26 | 874 | | Intl Paper | 18,83 | +2,39 | 18,39 | 1480 | | Johnson & Johnson | 62,23 | +1,75 | 61,16 | 1813 | | JP Morgan Chase | 38,80 | +2,73 | 37,77 | 3895 | | Kimberly-Clark | 58,50 | -0,14 | 58,58 | 351 | | Kohls | 49,86 | +0,69 | 49,52 | 451 | | Kroger | 21,41 | +1,66 | 21,06 | 1163 | | Lockheed Martin | 74,91 | +0,27 | 74,71 | 382 | | Lowes Cos | 22,32 | +3,14 | 21,64 | 1295 | | Marsh & McLennan | 20,29 | -1,65 | 20,63 | 710 | | McDonalds Corp | 55,90 | -0,90 | 56,41 | 1943 | | Medtronic | 35,40 | +1,20 | 34,98 | 573 | | Merck & Co | 30,55 | +2,28 | 29,87 | 2352 | | Metlife Inc | 33,37 | +3,38 | 32,28 | 933 | | Micron Tech | 6,21 | +0,49 | 6,18 | 2444 | | Microsoft | 24,06 | +1,09 | 23,80 | 43097 | | Minnesota Mining | 70,33 | +2,34 | 68,72 | 593 | | Motorola Inc | 7,08 | +7,76 | 6,57 | 8594 | | Occidental Petr | 71,16 | +2,42 | 69,48 | 820 | | Omnicom Group | 33,82 | +1,71 | 33,25 | 368 | | Oracle Corp | 22,30 | +1,32 | 22,01 | 17253 | | Pfizer Inc | 16,06 | +1,97 | 15,75 | 6415 | | Philip Morris | 17,79 | +0,57 | 17,69 | 1996 | | Raytheon Co | 47,74 | +2,51 | 46,57 | 390 | | Schering-plough | 26,93 | +1,47 | 26,54 | 1942 | | Tenet Healthcare | 4,24 | +4,69 | 4,05 | 900 | | Texas Instrument | 24,41 | +1,12 | 24,14 | 2266 | | Textron Inc | 13,57 | +6,10 | 12,79 | 1068 | | Time Warner Inc | 27,00 | +1,81 | 26,52 | 1441 | | Tyco Int | 29,70 | +3,13 | 28,80 | 1132 | | Unisys Corp | 1,79 | +1,70 | 1,76 | 576 | | UPS | 53,85 | +1,72 | 52,94 | 547 | | United Tech | 54,78 | +2,97 | 53,20 | 803 | | Unitedhealth Gr | 28,20 | -0,74 | 28,41 | 1748 | | US Bancorp | 20,44 | +3,86 | 19,68 | 1608 | | Verizon Comm | 32,52 | +1,69 | 31,98 | 2768 | | Wal-Mart Stores | 50,13 | +1,54 | 49,37 | 2462 | | Walt Disney Co | 26,51 | +2,39 | 25,89 | 1213 | | Wells Fargo | 25,09 | +2,91 | 24,38 | 4605 | | Xerox Corp | 8,37 | +1,95 | 8,21 | 665 |
|
