| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 19,6 | -0,46 | 19,7 | 9434 | | Commonwealth Bank of Australia | 45,3 | +3,16 | 43,9 | 8017 | | National Australia Bank | 25,9 | -0,65 | 26,0 | 7988 | | Telstra Corporation | 3,6 | +0,28 | 3,6 | 35089 | | Westfield Group | 12,5 | -1,11 | 12,6 | 7696 | | Westpac Banking | 23,3 | +1,35 | 23,0 | 7670 | | Woodside Petroleum | 43,6 | -0,96 | 44,0 | 1108 | | Woolworths | 27,0 | -0,33 | 27,1 | 3114 | | Япония (JPY) | | Canon | 3420,0 | -1,72 | 3480,0 | 2526 | | Denso | 2780,0 | -2,11 | 2840,0 | 2346 | | East Japan Railway* | 5,6 | -1,60 | 5,6 | 838 | | Honda Motor | 3040,0 | -2,56 | 3120,0 | 5958 | | Japan Tobacco* | 274,9 | -1,47 | 279,0 | 25 | | JFE Holdings | 3580,0 | -2,98 | 3690,0 | 2308 | | Komatsu* | 1605,0 | -1,89 | 1636,0 | 3858 | | Matsushita Electric Industrial | 1464,0 | -2,01 | 1494,0 | 4500 | | Millea Holdings | 2845,0 | -2,40 | 2915,0 | 2346 | | Mitsubishi Corp | 1922,0 | -2,58 | 1973,0 | 7764 | | Mitsubishi Estate | 1552,0 | +0,13 | 1550,0 | 5958 | | Mitsubishi UFJ Financial Group | 600,0 | -1,48 | 609,0 | 47108 | | Mitsui | 1250,0 | -3,70 | 1298,0 | 13427 | | Mizuho Financial Group* | 0,2 | -1,26 | 0,2 | 135795 | | Nintendo* | 25,3 | -0,39 | 25,4 | 29 | | Nippon Steel | 375,0 | -1,83 | 382,0 | 21256 | | Nippon Telegraph and Telephone* | 4,1 | - | 4,1 | 2563 | | Nissan Motor | 710,0 | -2,20 | 726,0 | 12582 | | Nomura Holdings | 819,0 | -1,56 | 832,0 | 21163 | | NTT DoCoMo* | 139,9 | +0,07 | 139,8 | 75 | | Sony | 2715,0 | -1,99 | 2770,0 | 4591 | | Sumitomo Mitsui Financial Group* | 4,1 | -1,44 | 4,2 | 5087 | | Takeda Pharmaceutical* | 3810,0 | -1,04 | 3850,0 | 1740 | | Tokyo Electric Power | 2410,0 | -0,21 | 2415,0 | 2239 | | Toyota Motor | 4030,0 | -2,42 | 4130,0 | 7645 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 96,0 | -1,29 | 97,2 | 5163 | | China Communications Construction | 9,9 | -2,55 | 10,2 | 43019 | | China Mobile | 87,8 | -3,83 | 91,3 | 30569 | | China Telecom | 4,0 | -4,50 | 4,2 | 120926 | | CNOOC | 10,5 | -4,01 | 11,0 | 95895 | | Hang Seng Bank | 116,4 | -0,68 | 117,2 | 2442 | | Hutchison Whampoa | 56,9 | +1,07 | 56,3 | 10583 | | Sun Hung Kai Properties | 110,1 | -4,09 | 114,8 | 7008 | | Китай (CHY) | | Aluminum Corporation of China | 16,3 | -7,03 | 17,5 | 66282 | | Bank of China | 4,2 | -2,75 | 4,4 | 86796 | | Bank of Communications | 9,4 | -4,26 | 9,9 | 89056 | | Baoshan Iron & Steel | 8,3 | -6,52 | 8,9 | 163347 | | China CITIC Bank | 5,9 | -5,30 | 6,2 | 30484 | | China Coal Energy | 13,7 | -6,62 | 14,7 | 56863 | | China Construction Bank | 5,8 | -4,17 | 6,0 | 169462 | | China COSCO Holdings | 16,1 | -6,46 | 17,2 | 82621 | | China Life Insurance | 28,5 | -4,40 | 29,8 | 30434 | | China Merchants Bank | 17,4 | -2,46 | 17,9 | 117123 | | China Pacific Insurance | 23,9 | -4,18 | 24,9 | 40387 | | China Petroleum and Chemical | 13,1 | -5,20 | 13,8 | 72199 | | China Shenhua Energy | 34,9 | -5,93 | 37,1 | 36413 | | CITIC Securities | 32,4 | -6,20 | 34,5 | 153143 | | Daqin Railway | 11,2 | -6,42 | 12,0 | 77745 | | Haitong Securities | 17,0 | -4,93 | 17,9 | 82597 | | ICBC | 4,9 | -3,92 | 5,1 | 329177 | | PetroChina | 14,1 | -5,04 | 14,9 | 68773 | | Ping An Insurance | 53,2 | -4,04 | 55,5 | 39930 | | Корея (KRW) | | POSCO* | 478,5 | -2,64 | 491,5 | 443 | | Samsung Electronics* | 693,0 | -1,70 | 705,0 | 464 | | Франция (EUR) | | Air Liquide | 73,7 | +2,08 | 72,2 | 809 | | Alstom | 47,8 | +3,17 | 46,4 | 1004 | | Axa | 16,0 | +1,30 | 15,8 | 5295 | | BNP Paribas | 55,1 | +2,66 | 53,7 | 3081 | | Carrefour | 32,1 | +0,53 | 31,9 | 1505 | | Saint Gobain | 28,9 | +1,14 | 28,6 | 1441 | | Credit Agricole | 11,1 | - | 11,1 | 3931 | | Electricite de France | 34,7 | +3,22 | 33,6 | 1280 | | France Telecom | 17,7 | -0,03 | 17,7 | 7042 | | Groupe Danone | 37,4 | +1,30 | 36,9 | 2708 | | Lafarge | 52,0 | +0,50 | 51,7 | 794 | | L'Oreal | 60,4 | +1,50 | 59,5 | 828 | | LVMH | 63,0 | +1,32 | 62,2 | 716 | | Sanofi-Aventis | 46,4 | +0,69 | 46,1 | 2087 | | Schneider Electric | 63,7 | +0,52 | 63,3 | 565 | | Societe Generale | 51,6 | -0,58 | 51,9 | 2784 | | Total | 38,7 | +2,32 | 37,8 | 6392 | | Veolia Environnement | 23,2 | +3,50 | 22,4 | 1810 | | Vinci | 35,9 | +0,43 | 35,8 | 1432 | | Vivendi | 18,5 | +1,04 | 18,3 | 3424 | | Великобритания (GBp) | | Aviva | 370,2 | +3,32 | 358,3 | 12333 | | BAE Systems | 326,8 | +1,07 | 326,1 | 13725 | | Barclays | 353,4 | +2,05 | 346,3 | 72638 | | BG Group | 1033,0 | +4,93 | 984,5 | 7925 | | BHP Billiton | 1555,9 | +1,80 | 1527,5 | 13129 | | BP | 507,7 | -0,92 | 512,0 | 34432 | | British American Tobacco | 1880,3 | +0,53 | 1875,0 | 2886 | | BT Group | 134,8 | +0,26 | 134,7 | 35277 | | Diageo | 938,0 | -0,21 | 938,0 | 3060 | | ENRC | 770,0 | -2,93 | 786,0 | 3626 | | GlaxoSmithKline | 1191,7 | +1,36 | 1175,0 | 6678 | | HSBC | 653,0 | -0,29 | 654,9 | 29276 | | Imperial Tobacco | 1696,2 | +1,91 | 1677,0 | 2348 | | Lloyds TSB | 94,6 | +6,42 | 91,0 | 137763 | | National Grid | 573,5 | +0,61 | 570,0 | 5298 | | Prudential | 477,2 | +2,49 | 466,7 | 5687 | | Reckitt Benckiser | 2764,0 | -0,75 | 2785,0 | 1215 | | Rio Tinto | 2271,8 | +0,30 | 2305,0 | 11310 | | Royal Bank of Scotland | 45,0 | +5,42 | 42,8 | 103241 | | Standard Chartered | 1371,1 | +0,15 | 1374,0 | 4229 | | Tesco | 370,3 | +1,40 | 364,6 | 29603 | | Vodafone | 129,4 | +0,82 | 128,2 | 120774 | | Xstrata | 764,5 | +2,82 | 743,5 | 13199 | | Германия (EUR) | | Allianz | 75,2 | +0,58 | 74,8 | 2171 | | BASF | 34,6 | - | 34,6 | 3690 | | Bayer | 43,2 | +1,65 | 42,5 | 2509 | | BMW | 31,4 | +1,80 | 30,8 | 1465 | | Daimler | 31,8 | +0,66 | 31,6 | 3734 | | Deutsche Bank | 45,7 | +0,72 | 45,3 | 7699 | | Deutsche Post | 11,1 | -0,22 | 11,1 | 5436 | | Deutsche Telekom | 9,2 | +1,22 | 9,0 | 14219 | | Munchener Ruckversicherungs Gesellschaft | 101,3 | -0,28 | 101,6 | 996 | | RWE | 59,5 | +2,92 | 57,8 | 2940 | | SAP | 33,0 | -0,15 | 33,1 | 2263 | | Siemens | 57,6 | +0,54 | 57,3 | 2796 | | ThyssenKrupp | 22,0 | +0,46 | 21,9 | 2739 | | Volkswagen | 226,2 | +0,74 | 224,5 | 213 | | Финляндия (EUR) | | Fortum | 16,9 | +2,00 | 16,5 | 1786 | | Nokia | 9,3 | +0,87 | 9,2 | 14280 | | Швейцария (CHF) | | Credit Suisse | 52,7 | +2,13 | 51,6 | 4595 | | Nestle | 42,4 | -3,95 | 44,1 | 26654 | | Novartis | 48,6 | +1,04 | 48,1 | 3715 | | Richemont | 26,7 | -0,22 | 26,7 | 1804 | | Roche Holding | 166,1 | +0,30 | 165,6 | 1346 | | Swiss Reinsurance | 45,3 | +5,35 | 43,0 | 3649 | | Syngenta | 247,2 | +1,64 | 243,2 | 333 | | UBS | 16,3 | +3,09 | 15,9 | 32409 | | Zurich Financial Services | 222,8 | +1,64 | 219,2 | 642 | | Швеция (SEK) | | ABB | 131,8 | +0,38 | 131,3 | 1316 | | Hennes & Mauritz | 416,0 | +1,46 | 410,0 | 1660 | | Nordea Bank | 67,8 | +2,11 | 66,4 | 11387 | | Ericsson | 68,5 | +0,44 | 68,2 | 8411 | | TeliaSonera | 45,0 | +1,35 | 44,4 | 5743 | | Volvo | 56,3 | +2,27 | 55,0 | 207 | | Италия (EUR) | | Assicurazioni Generali | 16,1 | - | 16,0 | 0 | | Enel | 4,0 | - | 3,9 | 0 | | ENI | 16,1 | - | 15,9 | 0 | | Intesa SanPaolo | 2,9 | - | 2,9 | 0 | | Telecom Italia | 1,1 | - | 1,1 | 0 | | Tenaris | 10,7 | - | 10,8 | 0 | | UniCredit | 2,4 | - | 2,3 | 0 | | Испания (EUR) | | Banco Bilbao | 11,7 | +1,17 | 11,6 | 19124 | | Banco Santander | 10,2 | +1,39 | 10,1 | 45227 | | Endesa | 19,5 | +1,20 | 19,2 | 431 | | Iberdrola Renovables | 3,1 | -1,12 | 3,1 | 8458 | | Iberdrola | 6,1 | +1,59 | 6,0 | 15487 | | Inditex | 37,8 | +0,19 | 37,8 | 954 | | Repsol | 16,5 | +2,94 | 16,0 | 8283 | | Telefonica | 17,4 | +0,09 | 17,4 | 15660 | | Нидерланды (EUR) | | ING Groep | 9,3 | +2,35 | 9,1 | 34970 | | KPN | 10,7 | +0,42 | 10,6 | 4406 | | Philips Electronics | 16,1 | +1,57 | 15,9 | 3759 | | Норвегия (EUR) | | StatoilHydro | 132,6 | +1,55 | 130,6 | 6390 | | Telenor | 58,8 | +1,80 | 57,8 | 5229 | | Бельгия (EUR) | | Dexia | 6,1 | -2,35 | 6,2 | 4143 | | Fortis | 3,1 | -1,04 | 3,1 | 13673 | | KBC Groep | 22,1 | -3,03 | 22,8 | 2828 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 32,1 | -1,53 | 32,6 | 1 | | Novo Nordisk | 316,0 | +3,61 | 305,0 | 2297 | | Индия (INR) | | Bharti Airtel | 404,9 | +5,84 | 382,5 | 1028 | | DLF | 373,1 | +2,91 | 362,6 | 3900 | | NTPC | 208,4 | -0,19 | 208,8 | 938 | | ONGC | 1130,6 | -1,82 | 1151,6 | 303 | | Reliance Communications | 256,6 | +1,14 | 253,7 | 2491 | | Reliance Industries | 1991,8 | -0,39 | 1999,5 | 1124 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 68,0 | -0,73 | 68,5 | 1368 | | Saudi Basic Industries | 72,8 | - | 72,8 | 10946 | | Saudi Telecom | 49,7 | -0,20 | 49,7 | 500 | | ЮАР (ZAR) | | Anglo Platinum | 68000,0 | +4,62 | 68000,0 | 525 | | MTN Group | 12983,0 | -0,90 | 13050,0 | 4051 | | Sasol | 28144,0 | -3,68 | 28000,0 | 1426 | | Канада (CAD) | | Bank of Nova Scotia | 44,0 | -0,07 | 44,1 | 926 | | Barrick Gold | 36,8 | -0,67 | 37,0 | 1139 | | Canadian Natural Resources | 63,3 | +1,75 | 62,2 | 538 | | EnCana | 55,9 | +0,14 | 55,9 | 717 | | Husky Energy | 30,2 | +0,60 | 30,0 | 301 | | Imperial Oil | 40,8 | +0,25 | 40,7 | 280 | | Manulife Financial | 22,5 | +1,49 | 22,2 | 2214 | | Potash Corp of Saskatchewan | 102,9 | -0,49 | 103,5 | 347 | | Research In Motion | 79,0 | -0,49 | 79,4 | 435 | | Royal Bank of Canada | 49,9 | +0,91 | 49,5 | 1080 | | Suncor Energy | 35,5 | +1,78 | 34,9 | 2457 | | Toronto-Dominion Bank | 62,7 | +0,87 | 62,1 | 808 | | США ($) | | Abbott Labs | 43,89 | -1,81 | 44,70 | 1177 | | Agilent Tech | 24,49 | +2,51 | 23,89 | 573 | | Alcoa | 13,00 | +2,28 | 12,71 | 2431 | | Allstate Corp | 28,68 | +7,26 | 26,74 | 827 | | Amer Electric Power | 31,03 | -0,13 | 31,07 | 215 | | Amer Express Co | 31,99 | +1,52 | 31,51 | 728 | | AIG | 25,90 | +3,93 | 24,92 | 1061 | | Amgen | 62,38 | -0,68 | 62,81 | 3693 | | Analog Devices | 27,22 | +0,44 | 27,10 | 284 | | Time Warner Inc | 28,11 | +1,33 | 27,74 | 487 | | Apple Comp Inc | 165,91 | +1,89 | 162,83 | 6639 | | Applied Materials | 13,72 | +3,78 | 13,22 | 20196 | | Bank of America | 16,08 | +1,45 | 15,85 | 18316 | | Bank of New York | 28,97 | +3,24 | 28,06 | 574 | | Baxter Int | 55,10 | -0,20 | 55,21 | 408 | | BCE Inc | 23,48 | +2,94 | 22,81 | 46 | | Berkshire cl a* | 102,85 | +1,93 | 100,90 | 1 | | Berkshire cl b* | 3,36 | +2,66 | 3,27 | 12 | | Boeing Co | 46,24 | +1,87 | 45,39 | 461 | | Bristol Myers sq | 21,92 | -0,23 | 21,97 | 620 | | Cardinal Health | 33,09 | +0,58 | 32,90 | 283 | | Carnival | 30,46 | +3,22 | 29,51 | 569 | | Caterpillar Inc | 47,17 | +1,92 | 46,28 | 848 | | ChevronTexaco | 68,92 | +1,44 | 67,94 | 764 | | Cigna | 28,80 | +2,38 | 28,13 | 284 | | Cisco | 21,49 | +1,51 | 21,17 | 18896 | | Citigroup | 3,99 | +8,13 | 3,69 | 76964 | | Coca-Cola Co | 48,78 | -0,53 | 49,04 | 806 | | Colgate Palmoliv | 71,93 | +0,22 | 71,77 | 255 | | Costco Wholesale | 49,20 | +0,94 | 48,92 | 959 | | Dow Chemical Co | 22,35 | -0,36 | 22,43 | 729 | | Du Pont Co | 32,43 | -0,43 | 32,98 | 750 | | Eastman Kodak | 4,24 | +6,00 | 4,00 | 542 | | Eli Lilly | 33,02 | -0,48 | 33,67 | 890 | | EMC Corp | 15,29 | +2,55 | 14,91 | 1386 | | Emerson Electric | 36,12 | +1,35 | 35,97 | 556 | | Exelon | 50,05 | +0,32 | 50,41 | 326 | | Exxon Mobil | 69,02 | +1,31 | 68,13 | 2280 | | Fannie Mae | 1,15 | +7,48 | 1,07 | 8488 | | Ford Motor Co | 7,92 | +1,41 | 7,81 | 2694 | | Gap Inc | 18,17 | +0,44 | 18,09 | 439 | | General Elec Co | 14,20 | +1,50 | 13,99 | 6562 | | Goldman Sachs Gr | 163,25 | +2,53 | 159,22 | 718 | | HJ Heinz Co | 38,39 | +0,76 | 38,10 | 259 | | Halliburton Co | 23,38 | +3,00 | 22,70 | 1111 | | Hewlett-Packard | 43,94 | +1,27 | 43,39 | 1342 | | Home Depot Inc | 27,39 | +1,86 | 26,89 | 1176 | | Honeywell Int | 36,17 | +2,12 | 35,42 | 311 | | Illinois Tool Works | 40,60 | +1,60 | 39,96 | 150 | | Intel Corp | 18,87 | +1,23 | 18,64 | 26064 | | IBM | 119,51 | +1,46 | 117,79 | 597 | | Intl Paper | 20,12 | +3,98 | 19,35 | 665 | | Johnson & Johnson | 60,77 | +0,91 | 60,22 | 772 | | JP Morgan Chase | 42,34 | +2,67 | 41,24 | 3054 | | Kimberly-Clark | 58,50 | +0,65 | 58,12 | 128 | | Kohls | 52,38 | -0,25 | 52,51 | 273 | | Kroger | 21,24 | +1,82 | 20,95 | 579 | | Lockheed Martin | 75,40 | +0,25 | 75,21 | 177 | | Lowes Cos | 23,13 | -0,56 | 23,26 | 1017 | | Marsh & McLennan | 23,26 | +1,39 | 22,94 | 284 | | McDonalds Corp | 56,31 | +0,52 | 56,02 | 514 | | Medtronic | 37,06 | +1,40 | 36,55 | 398 | | Merck & Co | 30,72 | +1,29 | 30,33 | 1052 | | Metlife Inc | 36,19 | +3,99 | 34,80 | 614 | | Micron Tech | 6,81 | +0,15 | 6,80 | 1947 | | Microsoft | 23,59 | +1,99 | 23,13 | 22718 | | Minnesota Mining | 72,08 | +1,04 | 71,34 | 413 | | Motorola Inc | 7,11 | +1,14 | 7,03 | 906 | | Occidental Petr | 69,47 | +1,09 | 68,72 | 344 | | Omnicom Group | 34,94 | - | 34,94 | 282 | | Oracle Corp | 21,83 | +2,58 | 21,28 | 12324 | | Pfizer Inc | 15,87 | +0,25 | 15,83 | 2010 | | Philip Morris | 17,73 | +1,20 | 17,52 | 1104 | | Raytheon Co | 47,34 | +1,37 | 46,70 | 196 | | Schering-plough | 26,86 | +0,86 | 26,63 | 656 | | Tenet Healthcare | 4,16 | +0,24 | 4,15 | 510 | | Texas Instrument | 23,81 | +0,72 | 23,64 | 732 | | Textron Inc | 14,60 | +2,38 | 14,26 | 216 | | Time Warner Inc | 28,11 | +1,33 | 27,74 | 487 | | Tyco Int | 31,76 | +3,12 | 30,80 | 347 | | Unisys Corp | 2,18 | +1,40 | 2,15 | 646 | | UPS | 54,67 | +1,88 | 53,66 | 346 | | United Tech | 57,42 | +2,96 | 55,77 | 615 | | Unitedhealth Gr | 28,03 | +0,75 | 27,82 | 740 | | US Bancorp | 22,14 | +0,18 | 22,10 | 1681 | | Verizon Comm | 31,23 | +2,06 | 30,60 | 1161 | | Wal-Mart Stores | 50,37 | +1,21 | 50,04 | 1838 | | Walt Disney Co | 26,25 | +1,35 | 25,90 | 531 | | Wells Fargo | 27,42 | +1,97 | 26,89 | 2722 | | Xerox Corp | 8,70 | +3,08 | 8,44 | 893 |
|
