| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,5 | +4,45 | 17,7 | 32406 | | Commonwealth Bank of Australia | 42,8 | +2,84 | 41,6 | 13103 | | National Australia Bank | 24,3 | +2,36 | 23,8 | 22641 | | Telstra Corporation | 3,5 | -2,49 | 3,6 | 123470 | | Westfield Group | 11,3 | +1,43 | 11,2 | 19835 | | Westpac Banking | 21,7 | +1,50 | 21,4 | 20194 | | Woodside Petroleum | 45,7 | +2,72 | 44,5 | 3929 | | Woolworths | 27,3 | -0,37 | 27,4 | 8334 | | Япония (JPY) | | Canon | 3530,0 | +3,52 | 3410,0 | 6485 | | Denso | 2795,0 | +2,95 | 2715,0 | 6225 | | East Japan Railway* | 5,4 | +0,18 | 5,4 | 1316 | | Honda Motor | 3050,0 | +1,33 | 3010,0 | 10513 | | Japan Tobacco* | 274,0 | +1,41 | 270,2 | 17 | | JFE Holdings | 3810,0 | +1,87 | 3740,0 | 3704 | | Komatsu* | 1549,0 | -0,13 | 1551,0 | 6440 | | Matsushita Electric Industrial | 1500,0 | +3,73 | 1446,0 | 13353 | | Millea Holdings | 2750,0 | +0,92 | 2725,0 | 2118 | | Mitsubishi Corp | 1890,0 | +4,13 | 1815,0 | 18064 | | Mitsubishi Estate | 1577,0 | +5,34 | 1497,0 | 10704 | | Mitsubishi UFJ Financial Group | 566,0 | +4,43 | 542,0 | 94791 | | Mitsui | 1187,0 | +2,86 | 1154,0 | 12741 | | Mizuho Financial Group* | 0,2 | +1,42 | 0,2 | 313447 | | Nintendo* | 25,3 | -5,63 | 26,8 | 91 | | Nippon Steel | 379,0 | +1,88 | 372,0 | 37144 | | Nippon Telegraph and Telephone* | 3,9 | +0,51 | 3,9 | 2288 | | Nissan Motor | 689,0 | -0,72 | 694,0 | 28832 | | Nomura Holdings | 829,0 | +1,34 | 818,0 | 24368 | | NTT DoCoMo* | 137,2 | -0,15 | 137,4 | 73 | | Sony | 2675,0 | +6,79 | 2505,0 | 14395 | | Sumitomo Mitsui Financial Group* | 4,1 | +0,50 | 4,0 | 14717 | | Takeda Pharmaceutical* | 3830,0 | +2,13 | 3750,0 | 3486 | | Tokyo Electric Power | 2425,0 | - | 2425,0 | 3184 | | Toyota Motor | 3990,0 | +1,53 | 3930,0 | 12582 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 100,1 | +1,62 | 98,5 | 8865 | | China Communications Construction | 10,1 | +1,31 | 9,9 | 28476 | | China Mobile | 81,4 | -0,06 | 81,5 | 33587 | | China Telecom | 4,0 | +1,00 | 4,0 | 82959 | | CNOOC | 10,4 | +1,56 | 10,3 | 103921 | | Hang Seng Bank | 125,9 | +0,72 | 125,0 | 3240 | | Hutchison Whampoa | 58,1 | +2,93 | 56,4 | 9243 | | Sun Hung Kai Properties | 117,9 | +3,60 | 113,8 | 9752 | | Китай (CHY) | | Aluminum Corporation of China | 19,6 | +8,15 | 18,2 | 171839 | | Bank of China | 4,7 | +1,73 | 4,6 | 223004 | | Bank of Communications | 11,1 | -0,27 | 11,1 | 88046 | | Baoshan Iron&Steel | 9,6 | +1,90 | 9,5 | 186822 | | China CITIC Bank | 6,5 | +1,40 | 6,5 | 58715 | | China Coal Energy | 15,8 | +3,19 | 15,4 | 96641 | | China Construction Bank | 6,6 | +1,23 | 6,5 | 399714 | | China COSCO Holdings | 18,5 | +5,53 | 17,5 | 110999 | | China Life Insurance | 32,8 | +1,64 | 32,3 | 25132 | | China Merchants Bank | 19,6 | +1,60 | 19,3 | 117063 | | China Pacific Insurance | 27,8 | +2,81 | 27,0 | 29035 | | China Petroleum and Chemical | 14,4 | +1,91 | 14,1 | 59372 | | China Shenhua Energy | 38,6 | +3,18 | 37,4 | 42002 | | CITIC Securities | 38,0 | +2,87 | 37,0 | 153310 | | Daqin Railway | 11,3 | +3,68 | 10,9 | 109227 | | Haitong Securities | 18,9 | +3,33 | 18,3 | 157881 | | ICBC | 5,4 | +1,69 | 5,3 | 513817 | | PetroChina | 15,7 | +2,88 | 15,3 | 82009 | | Ping An Insurance | 61,0 | +2,35 | 59,6 | 26790 | | Корея (KRW) | | POSCO* | 502,0 | +4,04 | 482,5 | 479 | | Samsung Electronics* | 724,0 | +1,40 | 714,0 | 608 | | Франция (EUR) | | Air Liquide | 73,3 | +1,75 | 72,0 | 1003 | | Alstom | 48,2 | -0,49 | 48,4 | 1191 | | Axa | 14,8 | -0,40 | 14,9 | 9402 | | BNP Paribas | 51,2 | +1,69 | 50,3 | 5000 | | Carrefour | 32,9 | -0,80 | 33,2 | 2115 | | Saint Gobain | 28,5 | -0,47 | 28,6 | 2508 | | Credit Agricole | 10,0 | -2,96 | 10,3 | 6913 | | Electricite de France | 34,8 | -0,44 | 34,9 | 1809 | | France Telecom | 17,5 | -0,28 | 17,6 | 8350 | | Groupe Danone | 37,6 | +0,47 | 37,5 | 2083 | | Lafarge | 50,7 | -0,16 | 50,8 | 1956 | | L'Oreal | 60,8 | +4,39 | 58,3 | 2503 | | LVMH | 63,3 | -1,11 | 64,0 | 1247 | | Sanofi-Aventis | 46,0 | -2,31 | 47,0 | 4767 | | Schneider Electric | 63,7 | +5,85 | 60,2 | 2841 | | Societe Generale | 45,1 | +0,36 | 44,9 | 2349 | | Total | 38,9 | -2,70 | 40,0 | 13484 | | Veolia Environnement | 24,1 | +0,37 | 24,0 | 1612 | | Vinci | 35,7 | +1,16 | 35,3 | 2415 | | Vivendi | 18,0 | -0,03 | 18,0 | 4763 | | Великобритания (GBp) | | Aviva | 350,8 | - | 350,8 | 9468 | | BAE Systems | 307,0 | -1,60 | 312,0 | 27446 | | Barclays | 302,3 | -0,89 | 305,0 | 41419 | | BG Group | 999,0 | -4,49 | 1046,0 | 14985 | | BHP Billiton | 1563,0 | -1,04 | 1579,5 | 10303 | | BP | 500,4 | -1,78 | 506,2 | 53295 | | British American Tobacco | 1858,0 | -0,27 | 1863,0 | 4361 | | BT Group | 126,7 | -0,20 | 126,9 | 38237 | | Diageo | 938,0 | +0,21 | 936,0 | 7060 | | ENRC | 863,5 | -3,20 | 892,0 | 3328 | | GlaxoSmithKline | 1149,0 | -2,21 | 1175,0 | 11408 | | HSBC | 605,8 | +1,64 | 596,0 | 66808 | | Imperial Tobacco | 1711,0 | +0,65 | 1700,0 | 4137 | | Lloyds TSB | 84,8 | +0,14 | 84,9 | 91302 | | National Grid | 558,5 | -0,89 | 563,5 | 6460 | | Prudential | 448,3 | +1,07 | 443,5 | 11087 | | Reckitt Benckiser | 2876,0 | -0,96 | 2904,0 | 1692 | | Rio Tinto | 2489,0 | +1,10 | 2462,0 | 6091 | | Royal Bank of Scotland | 44,8 | +0,30 | 44,7 | 71869 | | Standard Chartered | 1421,0 | +1,00 | 1407,0 | 8176 | | Tesco | 367,5 | -2,00 | 375,0 | 16981 | | Vodafone | 122,7 | +0,45 | 122,2 | 169735 | | Xstrata | 808,2 | +4,81 | 771,1 | 16485 | | Германия (EUR) | | Allianz | 69,2 | -1,14 | 70,0 | 2881 | | BASF | 35,2 | +2,81 | 34,2 | 7282 | | Bayer | 43,1 | -1,01 | 43,5 | 4447 | | BMW | 32,4 | +1,15 | 32,1 | 1955 | | Daimler | 32,5 | +1,66 | 31,9 | 6916 | | Deutsche Bank | 45,4 | -2,78 | 46,7 | 9947 | | Deutsche Post | 11,1 | -0,58 | 11,2 | 4792 | | Deutsche Telekom | 9,0 | -1,15 | 9,1 | 17352 | | Munchener Ruckversicherungs Gesellschaft | 106,1 | +0,46 | 105,6 | 873 | | RWE | 59,3 | -0,24 | 59,4 | 2608 | | SAP | 33,0 | +0,24 | 32,9 | 4803 | | Siemens | 56,0 | -2,18 | 57,3 | 4436 | | ThyssenKrupp | 21,6 | +0,65 | 21,5 | 3714 | | Volkswagen | 252,3 | -1,24 | 255,4 | 293 | | Финляндия (EUR) | | Fortum | 16,3 | -3,10 | 16,8 | 2554 | | Nokia | 9,3 | -0,32 | 9,4 | 15862 | | Швейцария (CHF) | | Credit Suisse | 50,5 | +0,80 | 50,1 | 4753 | | Nestle | 44,0 | -0,86 | 44,4 | 7361 | | Novartis | 48,9 | +0,04 | 48,9 | 6762 | | Richemont | 26,3 | -1,65 | 26,7 | 2353 | | Roche Holding | 168,5 | +0,42 | 167,8 | 1976 | | Swiss Reinsurance | 41,0 | +0,05 | 41,0 | 2465 | | Syngenta | 246,6 | +0,24 | 246,0 | 362 | | UBS | 15,6 | +3,93 | 15,0 | 40674 | | Zurich Financial Services | 210,0 | +1,30 | 207,3 | 762 | | Швеция (SEK) | | ABB | 131,3 | -1,50 | 133,3 | 2255 | | Hennes & Mauritz | 429,0 | -0,46 | 431,0 | 1346 | | Nordea Bank | 70,0 | - | 70,0 | 7368 | | Ericsson | 70,8 | +1,14 | 70,0 | 12294 | | TeliaSonera | 46,3 | -0,43 | 46,5 | 5209 | | Volvo | 51,3 | +0,99 | 50,8 | 470 | | Италия (EUR) | | Assicurazioni Generali | 16,0 | -1,66 | 16,3 | 7932 | | Enel | 3,8 | +1,73 | 3,7 | 61158 | | ENI | 16,3 | -7,74 | 17,7 | 81680 | | Intesa SanPaolo | 2,6 | -0,19 | 2,6 | 49315 | | Telecom Italia | 1,1 | +0,83 | 1,1 | 91247 | | Tenaris | 10,6 | +2,60 | 10,4 | 5826 | | UniCredit | 2,1 | -0,96 | 2,1 | 351615 | | Испания (EUR) | | Banco Bilbao | 11,5 | +1,77 | 11,3 | 54047 | | Banco Santander | 10,2 | +1,50 | 10,0 | 54421 | | Endesa | 18,6 | -0,43 | 18,7 | 246 | | Iberdrola Renovables | 3,2 | +0,93 | 3,2 | 6923 | | Iberdrola | 6,0 | -0,25 | 6,0 | 32514 | | Inditex | 37,7 | -0,11 | 37,8 | 1236 | | Repsol | 16,3 | -1,96 | 16,6 | 10356 | | Telefonica | 17,5 | -2,16 | 17,8 | 24874 | | Нидерланды (EUR) | | ING Groep | 9,0 | +0,67 | 8,9 | 24113 | | KPN | 10,5 | -0,09 | 10,6 | 5692 | | Philips Electronics | 16,0 | +0,79 | 15,9 | 4402 | | Норвегия (EUR) | | StatoilHydro | 131,0 | +0,36 | 130,5 | 8088 | | Telenor | 56,5 | +1,45 | 55,7 | 4118 | | Бельгия (EUR) | | Dexia | 5,5 | -0,52 | 5,5 | 3065 | | Fortis | 2,7 | +1,49 | 2,7 | 15391 | | KBC Groep | 15,0 | +2,47 | 14,6 | 1510 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 31,6 | +1,61 | 31,1 | 1 | | Novo Nordisk | 307,5 | -1,44 | 312,0 | 930 | | Индия (INR) | | Bharti Airtel | 410,6 | -3,06 | 423,5 | 1014 | | DLF | 396,2 | -1,48 | 402,1 | 4461 | | NTPC | 215,6 | -0,78 | 217,3 | 688 | | ONGC | 1164,5 | +5,91 | 1099,6 | 718 | | Reliance Communications | 275,7 | -2,11 | 281,6 | 2110 | | Reliance Industries | 1957,1 | +3,01 | 1899,9 | 1015 | | 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 | 55744,0 | +0,81 | 55450,0 | 243 | | MTN Group | 12801,0 | +0,80 | 12800,0 | 4851 | | Sasol | 27584,0 | +2,21 | 27800,0 | 2779 | | Канада (CAD) | | Bank of Nova Scotia | 46,2 | +0,96 | 45,8 | 868 | | Barrick Gold | 37,1 | +0,79 | 36,8 | 1589 | | Canadian Natural Resources | 64,9 | +1,44 | 64,0 | 700 | | EnCana | 57,2 | +0,88 | 56,7 | 648 | | Husky Energy | 31,6 | -1,25 | 32,0 | 452 | | Imperial Oil | 42,0 | -0,59 | 42,3 | 623 | | Manulife Financial | 26,2 | -0,42 | 26,3 | 1677 | | Potash Corp of Saskatchewan | 100,9 | -2,21 | 103,1 | 434 | | Research In Motion | 83,1 | +0,43 | 82,8 | 374 | | Royal Bank of Canada | 51,4 | +1,34 | 50,7 | 1388 | | Suncor Energy | 35,2 | +1,09 | 34,8 | 2027 | | Toronto-Dominion Bank | 63,3 | +1,90 | 62,2 | 826 | | 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 | | J P 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 |
|
