| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 19,0 | +2,54 | 18,5 | 11620 | | Commonwealth Bank of Australia | 43,7 | +1,99 | 42,8 | 4789 | | National Australia Bank | 25,0 | +2,55 | 24,3 | 11892 | | Telstra Corporation | 3,5 | -0,28 | 3,5 | 34726 | | Westfield Group | 11,7 | +3,27 | 11,3 | 10255 | | Westpac Banking | 22,1 | +1,89 | 21,7 | 7762 | | Woodside Petroleum | 44,9 | -1,75 | 45,7 | 1561 | | Woolworths | 26,8 | -1,65 | 27,3 | 3528 | | Япония (JPY) | | Canon | 3470,0 | -1,70 | 3530,0 | 3654 | | Denso | 2920,0 | +4,47 | 2795,0 | 3520 | | East Japan Railway* | 5,5 | +0,92 | 5,4 | 967 | | Honda Motor | 3070,0 | +0,66 | 3050,0 | 6527 | | Japan Tobacco* | 276,9 | +1,06 | 274,0 | 12 | | JFE Holdings | 3770,0 | -1,05 | 3810,0 | 2843 | | Komatsu* | 1560,0 | +0,71 | 1549,0 | 4072 | | Matsushita Electric Industrial | 1502,0 | +0,13 | 1500,0 | 7913 | | Millea Holdings | 2820,0 | +2,55 | 2750,0 | 3178 | | Mitsubishi Corp | 1916,0 | +1,38 | 1890,0 | 10530 | | Mitsubishi Estate | 1584,0 | +0,44 | 1577,0 | 6500 | | Mitsubishi UFJ Financial Group | 600,0 | +6,01 | 566,0 | 111389 | | Mitsui | 1180,0 | -0,59 | 1187,0 | 8182 | | Mizuho Financial Group* | 0,2 | +6,05 | 0,2 | 342148 | | Nintendo* | 25,7 | +1,46 | 25,3 | 31 | | Nippon Steel | 382,0 | +0,79 | 379,0 | 23649 | | Nippon Telegraph and Telephone* | 3,8 | -2,81 | 3,9 | 2989 | | Nissan Motor | 726,0 | +5,37 | 689,0 | 30581 | | Nomura Holdings | 832,0 | +0,36 | 829,0 | 19444 | | NTT DoCoMo* | 135,2 | -1,46 | 137,2 | 95 | | Sony | 2680,0 | +0,19 | 2675,0 | 5752 | | Sumitomo Mitsui Financial Group* | 4,2 | +3,21 | 4,1 | 12368 | | Takeda Pharmaceutical* | 3770,0 | -1,57 | 3830,0 | 2574 | | Tokyo Electric Power | 2405,0 | -0,82 | 2425,0 | 2662 | | Toyota Motor | 4090,0 | +2,51 | 3990,0 | 10507 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 100,1 | - | 100,1 | 6250 | | China Communications Construction | 10,2 | +1,39 | 10,1 | 25513 | | China Mobile | 82,3 | +1,04 | 81,4 | 18535 | | China Telecom | 4,1 | +2,23 | 4,0 | 70060 | | CNOOC | 10,8 | +3,26 | 10,4 | 99257 | | Hang Seng Bank | 124,8 | -0,87 | 125,9 | 2863 | | Hutchison Whampoa | 57,8 | -0,52 | 58,1 | 5373 | | Sun Hung Kai Properties | 120,0 | +1,78 | 117,9 | 5270 | | Китай (CHY) | | Aluminum Corporation of China | 19,8 | +0,56 | 19,6 | 143740 | | Bank of China | 4,7 | -0,64 | 4,7 | 131953 | | Bank of Communications | 11,0 | -1,26 | 11,1 | 75294 | | Baoshan Iron&Steel | 10,1 | +4,88 | 9,6 | 199580 | | China CITIC Bank | 6,5 | -0,31 | 6,5 | 36852 | | China Coal Energy | 16,1 | +1,45 | 15,8 | 95855 | | China Construction Bank | 6,5 | -0,91 | 6,6 | 239436 | | China COSCO Holdings | 20,0 | +8,05 | 18,5 | 160772 | | China Life Insurance | 32,5 | -1,04 | 32,8 | 24872 | | China Merchants Bank | 19,5 | -0,66 | 19,6 | 118095 | | China Pacific Insurance | 27,6 | -0,68 | 27,8 | 31984 | | China Petroleum and Chemical | 15,0 | +4,45 | 14,4 | 105554 | | China Shenhua Energy | 38,8 | +0,49 | 38,6 | 52253 | | CITIC Securities | 38,2 | +0,39 | 38,0 | 129902 | | Daqin Railway | 11,3 | +0,44 | 11,3 | 107518 | | Haitong Securities | 19,3 | +1,95 | 18,9 | 164507 | | ICBC | 5,4 | -0,55 | 5,4 | 381387 | | PetroChina | 16,0 | +1,59 | 15,7 | 67466 | | Ping An Insurance | 62,8 | +2,87 | 61,0 | 31048 | | Корея (KRW) | | POSCO* | 500,0 | -0,40 | 502,0 | 273 | | Samsung Electronics* | 715,0 | -1,24 | 724,0 | 491 | | Франция (EUR) | | Air Liquide | 74,5 | +1,68 | 73,3 | 685 | | Alstom | 49,5 | +2,79 | 48,2 | 1227 | | Axa | 15,2 | +2,76 | 14,8 | 5584 | | BNP Paribas | 52,7 | +3,07 | 51,2 | 4196 | | Carrefour | 32,7 | -0,68 | 32,9 | 1655 | | Saint Gobain | 29,5 | +3,53 | 28,5 | 2184 | | Credit Agricole | 10,6 | +6,24 | 10,0 | 7405 | | Electricite de France | 35,0 | +0,65 | 34,8 | 891 | | France Telecom | 17,5 | +0,11 | 17,5 | 5690 | | Groupe Danone | 37,4 | -0,66 | 37,6 | 1806 | | Lafarge | 51,6 | +1,72 | 50,7 | 822 | | L'Oreal | 60,5 | -0,49 | 60,8 | 672 | | LVMH | 64,4 | +1,67 | 63,3 | 1427 | | Sanofi-Aventis | 46,5 | +1,08 | 46,0 | 2588 | | Schneider Electric | 64,5 | +1,13 | 63,7 | 1169 | | Societe Generale | 46,2 | +2,62 | 45,1 | 2033 | | Total | 38,9 | +0,08 | 38,9 | 6339 | | Veolia Environnement | 24,1 | -0,21 | 24,1 | 1359 | | Vinci | 36,4 | +1,79 | 35,7 | 2045 | | Vivendi | 18,8 | +4,11 | 18,0 | 7252 | | Великобритания (GBp) | | Aviva | 351,0 | +0,07 | 350,8 | 6692 | | BAE Systems | 315,1 | +2,05 | 307,0 | 10896 | | Barclays | 324,4 | +6,96 | 302,3 | 118689 | | BG Group | 1034,2 | +3,40 | 999,0 | 6034 | | BHP Billiton | 1624,5 | +3,93 | 1563,0 | 9621 | | BP | 509,9 | +2,95 | 497,2 | 37599 | | British American Tobacco | 1833,5 | -2,10 | 1858,0 | 3657 | | BT Group | 125,2 | -1,14 | 126,7 | 23547 | | Diageo | 930,0 | -0,85 | 938,0 | 3238 | | ENRC | 925,9 | +7,18 | 863,5 | 2016 | | GlaxoSmithKline | 1153,7 | -0,13 | 1149,0 | 4798 | | HSBC | 635,2 | +4,86 | 605,8 | 65756 | | Imperial Tobacco | 1674,0 | -2,57 | 1711,0 | 2846 | | Lloyds TSB | 85,3 | +0,59 | 85,0 | 94808 | | National Grid | 561,0 | +0,45 | 558,5 | 2629 | | Prudential | 451,8 | +0,79 | 448,3 | 8710 | | Reckitt Benckiser | 2837,7 | -2,36 | 2876,0 | 1377 | | Rio Tinto | 2605,0 | +4,66 | 2489,0 | 6467 | | Royal Bank of Scotland | 46,3 | +3,13 | 44,8 | 119928 | | Standard Chartered | 1433,7 | +0,99 | 1421,0 | 7019 | | Tesco | 366,0 | -0,79 | 367,5 | 12094 | | Vodafone | 125,1 | +1,87 | 122,7 | 104288 | | Xstrata | 856,5 | +7,52 | 808,2 | 12433 | | Германия (EUR) | | Allianz | 70,6 | +2,05 | 69,2 | 2493 | | BASF | 36,1 | +2,67 | 35,2 | 4151 | | Bayer | 44,6 | +3,53 | 43,1 | 3471 | | BMW | 32,9 | +1,45 | 32,4 | 2058 | | Daimler | 33,5 | +3,28 | 32,5 | 8021 | | Deutsche Bank | 47,0 | +3,54 | 45,4 | 6312 | | Deutsche Post | 11,3 | +1,80 | 11,1 | 3412 | | Deutsche Telekom | 9,0 | +0,11 | 9,0 | 12902 | | Munchener Ruckversicherungs Gesellschaft | 105,1 | -0,98 | 106,1 | 827 | | RWE | 59,5 | +0,42 | 59,3 | 1344 | | SAP | 33,1 | +0,29 | 33,0 | 2826 | | Siemens | 57,2 | +2,07 | 56,0 | 2578 | | ThyssenKrupp | 22,6 | +4,49 | 21,6 | 3656 | | Volkswagen | 254,0 | +0,68 | 252,3 | 200 | | Финляндия (EUR) | | Fortum | 16,4 | +0,92 | 16,3 | 1828 | | Nokia | 9,4 | +0,64 | 9,3 | 11122 | | Швейцария (CHF) | | Credit Suisse | 51,7 | +2,38 | 50,5 | 5489 | | Nestle | 43,8 | -0,45 | 44,0 | 6384 | | Novartis | 48,5 | -0,98 | 48,9 | 3933 | | Richemont | 26,9 | +2,51 | 26,3 | 1725 | | Roche Holding | 165,4 | -1,84 | 168,5 | 1594 | | Swiss Reinsurance | 43,0 | +4,98 | 41,0 | 2550 | | Syngenta | 247,3 | +0,28 | 246,6 | 274 | | UBS | 16,0 | +2,50 | 15,6 | 39312 | | Zurich Financial Services | 213,3 | +1,57 | 210,0 | 828 | | Швеция (SEK) | | ABB | 133,8 | +1,90 | 131,3 | 2176 | | Hennes & Mauritz | 424,5 | -1,05 | 429,0 | 1529 | | Nordea Bank | 72,3 | +3,29 | 70,0 | 7260 | | Ericsson | 70,9 | +0,14 | 70,8 | 9543 | | TeliaSonera | 46,0 | -0,65 | 46,3 | 9236 | | Volvo | 53,8 | +4,88 | 51,3 | 536 | | Италия (EUR) | | Assicurazioni Generali | 16,1 | +0,81 | 16,0 | 3709 | | Enel | 3,8 | +0,72 | 3,8 | 38401 | | ENI | 16,5 | +0,92 | 16,3 | 32517 | | Intesa SanPaolo | 2,6 | +0,96 | 2,6 | 48238 | | Telecom Italia | 1,1 | -0,36 | 1,1 | 65399 | | Tenaris | 11,0 | +3,38 | 10,6 | 3540 | | UniCredit | 2,2 | +4,87 | 2,1 | 347294 | | Испания (EUR) | | Banco Bilbao | 11,7 | +1,30 | 11,5 | 19531 | | Banco Santander | 10,0 | +0,20 | 10,2 | 57080 | | Endesa | 18,7 | +0,21 | 18,6 | 279 | | Iberdrola Renovables | 3,2 | -0,15 | 3,2 | 3052 | | Iberdrola | 6,1 | +0,75 | 6,0 | 14375 | | Inditex | 38,2 | +1,25 | 37,7 | 1398 | | Repsol | 16,4 | +0,52 | 16,3 | 4984 | | Telefonica | 17,5 | +0,17 | 17,5 | 13566 | | Нидерланды (EUR) | | ING Groep | 9,3 | +3,13 | 9,0 | 16458 | | KPN | 10,4 | +0,39 | 10,5 | 6134 | | Philips Electronics | 16,4 | +2,50 | 16,0 | 3624 | | Норвегия (EUR) | | StatoilHydro | 134,0 | +2,32 | 131,0 | 7821 | | Telenor | 58,1 | +2,71 | 56,5 | 5705 | | Бельгия (EUR) | | Dexia | 5,7 | +2,70 | 5,5 | 3599 | | Fortis | 2,8 | +2,42 | 2,7 | 13703 | | KBC Groep | 16,0 | +7,09 | 15,0 | 1545 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 33,2 | +5,06 | 31,6 | 1 | | Novo Nordisk | 305,5 | -0,65 | 307,5 | 946 | | Индия (INR) | | Bharti Airtel | 411,1 | +0,13 | 410,6 | 739 | | DLF | 405,7 | +2,40 | 396,2 | 4218 | | NTPC | 216,3 | +0,32 | 215,6 | 666 | | ONGC | 1176,1 | +1,00 | 1164,5 | 223 | | Reliance Communications | 289,9 | +5,17 | 275,7 | 2413 | | Reliance Industries | 2015,0 | +2,96 | 1957,1 | 838 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 67,0 | +0,75 | 66,5 | 2459 | | Saudi Basic Industries | 71,8 | +2,87 | 69,8 | 19792 | | Saudi Telecom | 49,9 | -0,20 | 50,0 | 755 | | ЮАР (ZAR) | | Anglo Platinum | 59306,0 | +6,58 | 59100,0 | 337 | | MTN Group | 12796,0 | -0,78 | 12700,0 | 4040 | | Sasol | 27985,0 | +1,87 | 28320,0 | 2411 | | Канада (CAD) | | Bank of Nova Scotia | 45,9 | +0,26 | 45,8 | 2130 | | Barrick Gold | 37,6 | +2,17 | 36,8 | 4696 | | Canadian Natural Resources | 64,8 | +1,27 | 64,0 | 1674 | | EnCana | 57,8 | +1,99 | 56,7 | 1769 | | Husky Energy | 31,7 | -0,94 | 32,0 | 1168 | | Imperial Oil | 43,2 | +2,13 | 42,3 | 1349 | | Manulife Financial | 26,2 | -0,49 | 26,3 | 4373 | | Potash Corp of Saskatchewan | 100,4 | -2,69 | 103,1 | 991 | | Research In Motion | 81,8 | -1,16 | 82,8 | 1094 | | Royal Bank of Canada | 51,3 | +1,06 | 50,7 | 2936 | | Suncor Energy | 34,8 | +0,11 | 34,8 | 4007 | | Toronto-Dominion Bank | 63,1 | +1,54 | 62,2 | 2000 | | США ($) | | Abbott Labs | 44,36 | -1,40 | 44,99 | 953 | | Agilent Tech | 23,81 | +2,54 | 23,22 | 283 | | Alcoa | 12,44 | +5,78 | 11,76 | 4520 | | Allstate Corp | 27,13 | +0,82 | 26,91 | 319 | | Amer Electric Power | 30,96 | - | 30,96 | 301 | | Amer Express Co | 28,64 | +1,09 | 28,33 | 1011 | | AIG | 13,02 | -0,91 | 13,14 | 325 | | Amgen | 61,89 | -0,67 | 62,31 | 3121 | | Analog Devices | 27,47 | +0,37 | 27,37 | 381 | | Time Warner Inc | 26,80 | +0,53 | 26,66 | 540 | | Apple Comp Inc | 165,12 | +1,06 | 163,39 | 7286 | | Applied Materials | 13,93 | +0,94 | 13,80 | 6542 | | Bank of America | 15,56 | +5,21 | 14,79 | 20486 | | Bank of New York | 27,72 | +1,39 | 27,34 | 482 | | Baxter Int | 56,25 | -0,21 | 56,37 | 259 | | BCE Inc | 23,21 | +0,74 | 23,04 | 117 | | Berkshire cl a* | 99,00 | +2,06 | 97,00 | 1 | | Berkshire cl b* | 3,25 | +2,07 | 3,18 | 26 | | Boeing Co | 43,07 | +0,37 | 42,91 | 545 | | Bristol Myers sq | 21,75 | +0,05 | 21,74 | 1107 | | Cardinal Health | 33,01 | -0,87 | 33,30 | 242 | | Carnival | 28,79 | +2,86 | 27,99 | 386 | | Caterpillar Inc | 44,89 | +1,88 | 44,06 | 921 | | ChevronTexaco | 70,19 | +1,04 | 69,47 | 1197 | | Cigna | 28,38 | -0,07 | 28,40 | 592 | | Cisco | 22,33 | +1,46 | 22,01 | 24636 | | Citigroup | 3,20 | +0,95 | 3,17 | 39428 | | Coca-Cola Co | 49,50 | -0,68 | 49,84 | 664 | | Colgate Palmoliv | 71,65 | -1,09 | 72,44 | 361 | | Costco Wholesale | 49,82 | +0,65 | 49,50 | 1703 | | Dow Chemical Co | 22,16 | +4,68 | 21,17 | 1107 | | Du Pont Co | 31,64 | +2,30 | 30,93 | 612 | | Eastman Kodak | 3,18 | +7,07 | 2,97 | 556 | | Eli Lilly | 34,70 | -0,54 | 34,89 | 760 | | EMC Corp | 15,23 | +1,13 | 15,06 | 1635 | | Emerson Electric | 36,05 | -0,91 | 36,38 | 872 | | Exelon | 51,02 | +0,31 | 50,86 | 417 | | Exxon Mobil | 70,81 | +0,60 | 70,39 | 2881 | | Fannie Mae | 0,58 | - | 0,58 | 428 | | Ford Motor Co | 8,51 | +6,38 | 8,00 | 18358 | | Gap Inc | 16,88 | +3,43 | 16,32 | 827 | | General Elec Co | 13,74 | +2,54 | 13,40 | 7819 | | Goldman Sachs Gr | 165,38 | +1,27 | 163,30 | 723 | | HJ Heinz Co | 38,15 | -0,81 | 38,46 | 165 | | Halliburton Co | 23,15 | +4,80 | 22,09 | 1069 | | Hewlett-Packard | 43,28 | -0,05 | 43,30 | 1219 | | Home Depot Inc | 26,07 | +0,50 | 25,94 | 781 | | Honeywell Int | 34,84 | +0,40 | 34,70 | 424 | | Illinois Tool Works | 40,70 | +0,37 | 40,55 | 374 | | Intel Corp | 19,26 | +0,05 | 19,25 | 21677 | | IBM | 119,56 | +1,38 | 117,93 | 771 | | Intl Paper | 19,12 | +1,65 | 18,81 | 819 | | Johnson&Johnson | 60,63 | -0,43 | 60,89 | 1171 | | J P Morgan Chase | 39,39 | +1,91 | 38,65 | 3085 | | Kimberly-Clark | 58,08 | -0,63 | 58,45 | 209 | | Kohls | 49,10 | +1,13 | 48,55 | 320 | | Kroger | 21,50 | +0,56 | 21,38 | 523 | | Lockheed Martin | 74,77 | +0,01 | 74,76 | 224 | | Lowes Cos | 22,66 | +0,89 | 22,46 | 792 | | Marsh & McLennan | 20,66 | +1,18 | 20,42 | 298 | | McDonalds Corp | 55,13 | +0,13 | 55,06 | 965 | | Medtronic | 35,47 | +0,14 | 35,42 | 350 | | Merck & Co | 29,76 | -0,83 | 30,01 | 1701 | | Metlife Inc | 35,34 | +4,09 | 33,95 | 540 | | Micron Tech | 6,71 | +5,01 | 6,39 | 2060 | | Microsoft | 23,77 | +1,07 | 23,52 | 18860 | | Minnesota Mining | 71,93 | +2,00 | 70,52 | 644 | | Motorola Inc | 7,19 | +0,42 | 7,16 | 1969 | | Occidental Petr | 72,89 | +2,17 | 71,34 | 508 | | Omnicom Group | 34,40 | +1,18 | 34,00 | 241 | | Oracle Corp | 22,05 | -0,38 | 22,13 | 9062 | | Pfizer Inc | 15,84 | -0,56 | 15,93 | 2983 | | Philip Morris | 17,69 | +0,91 | 17,53 | 1175 | | Raytheon Co | 47,54 | +1,26 | 46,95 | 335 | | Schering-plough | 26,48 | -0,11 | 26,51 | 768 | | Tenet Healthcare | 4,19 | +6,08 | 3,95 | 731 | | Texas Instrument | 24,05 | - | 24,05 | 839 | | Textron Inc | 13,72 | +2,08 | 13,44 | 408 | | Time Warner Inc | 26,80 | +0,53 | 26,66 | 540 | | Tyco Int | 30,51 | +0,96 | 30,22 | 319 | | Unisys Corp | 1,86 | +3,91 | 1,79 | 1459 | | UPS | 53,85 | +0,22 | 53,73 | 326 | | United Tech | 54,80 | +0,61 | 54,47 | 674 | | Unitedhealth Gr | 27,42 | -2,28 | 28,06 | 1074 | | US Bancorp | 20,79 | +1,86 | 20,41 | 1095 | | Verizon Comm | 32,00 | -0,22 | 32,07 | 1326 | | Wal-Mart Stores | 49,86 | -0,04 | 49,88 | 1602 | | Walt Disney Co | 25,50 | +1,51 | 25,12 | 1517 | | Wells Fargo | 25,35 | +3,64 | 24,46 | 4210 | | Xerox Corp | 8,40 | +2,56 | 8,19 | 366 |
|
