| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,2 | +0,09 | 21,2 | 8514 | | Commonwealth Bank of Australia | 45,7 | +1,56 | 45,0 | 6897 | | National Australia Bank | 27,2 | -1,59 | 27,7 | 8765 | | Telstra Corporation | 3,3 | -0,30 | 3,3 | 48462 | | Westfield Group | 12,4 | -0,40 | 12,4 | 9671 | | Westpac Banking | 24,3 | +0,41 | 24,2 | 8289 | | Woodside Petroleum | 47,0 | +1,29 | 46,4 | 1930 | | Woolworths | 28,7 | +0,81 | 28,5 | 4455 | | Япония (JPY) | | Canon | 3470,0 | +0,58 | 3450,0 | 3835 | | Denso | 2655,0 | +0,38 | 2645,0 | 3229 | | East Japan Railway* | 6,1 | -1,62 | 6,2 | 1965 | | Honda Motor | 2885,0 | +1,58 | 2840,0 | 7731 | | Japan Tobacco* | 281,5 | +1,99 | 276,0 | 36 | | JFE Holdings | 3150,0 | -3,67 | 3270,0 | 3313 | | Komatsu* | 1641,0 | -1,03 | 1658,0 | 4540 | | Matsushita Electric Industrial | 1428,0 | -1,18 | 1445,0 | 5316 | | Millea Holdings | 2680,0 | +0,37 | 2670,0 | 2397 | | Mitsubishi Corp | 1845,0 | -0,38 | 1852,0 | 7861 | | Mitsubishi Estate | 1532,0 | +1,73 | 1506,0 | 8018 | | Mitsubishi UFJ Financial Group | 553,0 | -1,78 | 563,0 | 73101 | | Mitsui | 1175,0 | -0,51 | 1181,0 | 8768 | | Mizuho Financial Group* | 0,2 | -1,87 | 0,2 | 148530 | | Nintendo* | 24,4 | -1,62 | 24,8 | 34 | | Nippon Steel | 344,0 | -3,37 | 356,0 | 29075 | | Nippon Telegraph and Telephone* | 4,2 | +1,68 | 4,2 | 2919 | | Nissan Motor | 629,0 | +0,80 | 624,0 | 25324 | | Nomura Holdings | 755,0 | -3,70 | 784,0 | 46789 | | NTT DoCoMo* | 142,0 | -0,56 | 142,8 | 67 | | Sony | 2425,0 | -0,21 | 2430,0 | 3873 | | Sumitomo Mitsui Financial Group* | 3,8 | -2,08 | 3,9 | 9779 | | Takeda Pharmaceutical* | 3680,0 | -0,81 | 3710,0 | 2800 | | Tokyo Electric Power | 2390,0 | - | 2390,0 | 2108 | | Toyota Motor | 3850,0 | - | 3850,0 | 6659 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 93,1 | +3,27 | 90,2 | 7414 | | China Communications Construction | 9,2 | +1,33 | 9,1 | 27403 | | China Mobile | 77,6 | +3,26 | 75,1 | 37291 | | China Telecom | 4,1 | +2,02 | 4,0 | 80777 | | CNOOC | 10,4 | +1,96 | 10,2 | 80994 | | Hang Seng Bank | 111,3 | +1,18 | 110,0 | 4303 | | Hutchison Whampoa | 55,0 | +1,29 | 54,3 | 14129 | | Sun Hung Kai Properties | 108,9 | +4,01 | 104,7 | 8160 | | Китай (CHY) | | Aluminum Corporation of China | 13,6 | +0,89 | 13,5 | 68983 | | Bank of China | 3,9 | -0,25 | 4,0 | 94448 | | Bank of Communications | 8,8 | +0,80 | 8,8 | 62632 | | Baoshan Iron&Steel | 7,0 | -1,26 | 7,1 | 117520 | | China CITIC Bank | 5,3 | - | 5,3 | 36700 | | China Coal Energy | 12,1 | +0,08 | 12,1 | 53122 | | China Construction Bank | 5,7 | -0,70 | 5,7 | 108121 | | China COSCO Holdings | 13,2 | -0,15 | 13,2 | 75359 | | China Life Insurance | 27,5 | +0,04 | 27,5 | 24981 | | China Merchants Bank | 15,2 | +0,20 | 15,2 | 86177 | | China Pacific Insurance | 21,0 | -0,10 | 21,0 | 46149 | | China Petroleum and Chemical | 11,8 | -0,84 | 11,9 | 86336 | | China Shenhua Energy | 31,2 | -0,41 | 31,4 | 33101 | | CITIC Securities | 26,5 | -0,23 | 26,6 | 123044 | | Daqin Railway | 9,9 | -0,60 | 10,0 | 45725 | | Haitong Securities | 13,7 | -0,22 | 13,7 | 90395 | | ICBC | 4,8 | +1,05 | 4,8 | 186459 | | PetroChina | 13,4 | -0,07 | 13,4 | 44004 | | Ping An Insurance | 49,2 | +0,45 | 49,0 | 28698 | | Корея (KRW) | | POSCO* | 462,0 | -0,43 | 464,0 | 277 | | Samsung Electronics* | 767,0 | -1,03 | 775,0 | 456 | | Франция (EUR) | | Air Liquide | 72,4 | +0,12 | 72,3 | 768 | | Alstom | 48,6 | +2,15 | 47,6 | 1568 | | Axa | 15,4 | +1,45 | 15,2 | 4593 | | BNP Paribas | 55,0 | +2,54 | 53,6 | 2358 | | Carrefour | 31,0 | -1,18 | 31,4 | 3314 | | Saint Gobain | 30,9 | +2,20 | 30,2 | 2759 | | Credit Agricole | 12,9 | +2,86 | 12,6 | 8086 | | Electricite de France | 36,8 | +1,39 | 36,3 | 1359 | | France Telecom | 17,8 | +1,16 | 17,6 | 9103 | | Groupe Danone | 37,5 | -0,41 | 37,7 | 2424 | | Lafarge | 58,9 | +3,04 | 57,2 | 1237 | | L'Oreal | 65,6 | -0,21 | 65,7 | 1226 | | LVMH | 65,1 | +0,98 | 64,4 | 1190 | | Sanofi-Aventis | 46,6 | -0,02 | 46,6 | 2810 | | Schneider Electric | 63,9 | +1,36 | 63,1 | 794 | | Societe Generale | 52,2 | +0,12 | 52,1 | 3799 | | Total | 40,2 | +1,86 | 39,5 | 6802 | | Veolia Environnement | 23,6 | -0,42 | 23,7 | 1191 | | Vinci | 37,6 | +1,20 | 37,2 | 1663 | | Vivendi | 20,0 | +0,40 | 19,9 | 5304 | | Великобритания (GBp) | | Aviva | 405,9 | +3,95 | 387,3 | 9318 | | BAE Systems | 321,3 | +0,94 | 317,7 | 13346 | | Barclays | 354,5 | +0,13 | 351,3 | 55664 | | BG Group | 1011,0 | +0,60 | 1002,0 | 6413 | | BHP Billiton | 1593,2 | +1,28 | 1565,5 | 9522 | | BP | 535,4 | +0,08 | 536,5 | 28912 | | British American Tobacco | 1896,9 | +1,23 | 1876,0 | 3089 | | BT Group | 129,5 | +0,66 | 128,0 | 30766 | | Diageo | 956,5 | +0,52 | 953,0 | 6098 | | ENRC | 823,8 | +3,77 | 796,0 | 1978 | | GlaxoSmithKline | 1185,2 | +0,93 | 1177,0 | 6986 | | HSBC | 658,3 | +2,22 | 644,0 | 32111 | | Imperial Tobacco | 1719,5 | -0,41 | 1717,0 | 2120 | | Lloyds TSB | 102,0 | +2,09 | 99,7 | 118299 | | National Grid | 587,6 | +1,38 | 581,0 | 4099 | | Prudential | 540,3 | +3,91 | 524,0 | 16614 | | Reckitt Benckiser | 2882,9 | -0,21 | 2878,0 | 1208 | | Rio Tinto | 2399,4 | +3,01 | 2345,0 | 7360 | | Royal Bank of Scotland | 56,0 | +1,27 | 55,0 | 129491 | | Standard Chartered | 1378,6 | +1,03 | 1358,0 | 3716 | | Tesco | 372,8 | +0,59 | 369,8 | 13610 | | Vodafone | 133,7 | +2,26 | 130,3 | 112534 | | Xstrata | 832,7 | +1,90 | 817,5 | 12550 | | Германия (EUR) | | Allianz | 77,0 | +0,69 | 76,5 | 2403 | | BASF | 35,0 | +1,10 | 34,6 | 3904 | | Bayer | 42,5 | +1,70 | 41,8 | 3293 | | BMW | 31,7 | +5,24 | 30,2 | 2993 | | Daimler | 31,8 | +5,08 | 30,3 | 8893 | | Deutsche Bank | 48,5 | +3,49 | 46,9 | 5293 | | Deutsche Post | 11,8 | +3,51 | 11,4 | 4255 | | Deutsche Telekom | 9,4 | +2,96 | 9,1 | 20574 | | Munchener Ruckversicherungs Gesellschaft | 104,5 | +0,14 | 104,4 | 776 | | RWE | 62,6 | +0,89 | 62,0 | 1989 | | SAP | 33,9 | +0,24 | 33,8 | 3526 | | Siemens | 60,3 | +1,86 | 59,2 | 3067 | | ThyssenKrupp | 22,9 | -0,26 | 23,0 | 3407 | | Volkswagen | 120,9 | -1,44 | 122,6 | 424 | | Финляндия (EUR) | | Fortum | 17,9 | +4,07 | 17,2 | 2131 | | Nokia | 10,0 | +3,54 | 9,6 | 22027 | | Швейцария (CHF) | | Credit Suisse | 52,7 | +2,33 | 51,5 | 7630 | | Nestle | 43,3 | +0,09 | 43,3 | 5893 | | Novartis | 48,7 | +0,33 | 48,5 | 3946 | | Richemont | 28,5 | +1,79 | 28,0 | 2093 | | Roche Holding | 165,4 | +0,79 | 164,1 | 1379 | | Swiss Reinsurance | 45,2 | -1,01 | 45,7 | 2349 | | Syngenta | 244,1 | -1,05 | 246,7 | 337 | | UBS | 19,1 | +1,87 | 18,7 | 16571 | | Zurich Financial Services | 229,8 | +1,23 | 227,0 | 481 | | Швеция (SEK) | | ABB | 136,0 | +0,18 | 135,8 | 1490 | | Hennes & Mauritz | 390,5 | +1,43 | 385,0 | 2045 | | Nordea Bank | 73,3 | +2,09 | 71,8 | 7446 | | Ericsson | 69,4 | +0,43 | 69,1 | 18569 | | TeliaSonera | 45,2 | +0,44 | 45,0 | 8855 | | Volvo | 61,3 | +3,38 | 59,3 | 1168 | | Италия (EUR) | | Assicurazioni Generali | 16,9 | +0,30 | 16,7 | 12 | | Enel | 4,0 | -0,25 | 4,0 | 425 | | ENI | 16,6 | - | 16,5 | 235 | | Intesa SanPaolo | 3,0 | +0,43 | 2,9 | 258 | | Telecom Italia | 1,2 | +0,44 | 1,1 | 638 | | Tenaris | 10,2 | +0,99 | 10,0 | 68 | | UniCredit | 2,5 | +0,30 | 2,5 | 2647 | | Испания (EUR) | | Banco Bilbao | 12,2 | +1,54 | 12,0 | 26225 | | Banco Santander | 10,8 | +4,56 | 10,3 | 76266 | | Endesa | 21,2 | -0,12 | 21,2 | 585 | | Iberdrola Renovables | 3,2 | -0,46 | 3,2 | 5819 | | Iberdrola | 6,4 | +1,27 | 6,3 | 25298 | | Inditex | 36,5 | +0,27 | 36,4 | 1499 | | Repsol | 16,9 | +0,69 | 16,7 | 3869 | | Telefonica | 17,4 | +1,02 | 17,2 | 19388 | | Нидерланды (EUR) | | ING Groep | 10,5 | +4,73 | 10,0 | 15817 | | KPN | 10,7 | +1,00 | 10,5 | 5967 | | Philips Electronics | 15,9 | +4,66 | 15,1 | 7322 | | Норвегия (EUR) | | StatoilHydro | 128,3 | - | 128,3 | 5416 | | Telenor | 58,5 | +1,92 | 57,4 | 3638 | | Бельгия (EUR) | | Dexia | 5,8 | +0,72 | 5,7 | 6751 | | Fortis | 3,0 | +1,48 | 3,0 | 16458 | | KBC Groep | 28,3 | +8,24 | 26,1 | 2615 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 33,8 | +2,74 | 32,9 | 1 | | Novo Nordisk | 315,5 | +1,12 | 312,0 | 460 | | Индия (INR) | | Bharti Airtel | 406,3 | +0,22 | 405,4 | 6596 | | DLF | 414,4 | +0,36 | 412,9 | 5247 | | NTPC | 206,4 | +0,39 | 205,6 | 384 | | ONGC | 1177,8 | +3,09 | 1142,5 | 346 | | Reliance Communications | 292,3 | +0,53 | 290,7 | 3631 | | Reliance Industries | 1980,9 | +2,53 | 1932,1 | 1013 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 67,0 | +0,75 | 66,5 | 677 | | Saudi Basic Industries | 68,8 | +0,36 | 68,5 | 2306 | | Saudi Telecom | 47,6 | +0,85 | 47,2 | 367 | | ЮАР (ZAR) | | Anglo Platinum | 66826,0 | - | 67000,0 | 131 | | MTN Group | 12495,0 | -1,28 | 12450,0 | 5836 | | Sasol | 28600,0 | -0,89 | 28395,0 | 1102 | | Канада (CAD) | | Bank of Nova Scotia | 44,6 | +0,88 | 44,2 | 1085 | | Barrick Gold | 43,5 | -0,44 | 43,7 | 1956 | | Canadian Natural Resources | 63,3 | +1,44 | 62,4 | 663 | | EnCana | 55,7 | -0,04 | 55,7 | 627 | | Husky Energy | 28,6 | -0,45 | 28,7 | 638 | | Imperial Oil | 39,5 | +0,53 | 39,3 | 212 | | Manulife Financial | 21,3 | +0,85 | 21,1 | 2035 | | Potash Corp of Saskatchewan | 96,9 | -1,46 | 98,3 | 310 | | Research In Motion | 84,0 | +0,01 | 84,0 | 432 | | Royal Bank of Canada | 56,2 | +0,68 | 55,8 | 1304 | | Suncor Energy | 33,9 | +2,54 | 33,1 | 2118 | | Toronto-Dominion Bank | 66,7 | +1,12 | 66,0 | 1588 | | США ($) | | Abbott Labs | 45,30 | +0,53 | 45,06 | 524 | | Agilent Tech | 25,59 | +1,19 | 25,29 | 549 | | Alcoa | 12,17 | +1,33 | 12,01 | 1959 | | Allstate Corp | 28,70 | +0,77 | 28,48 | 372 | | Amer Electric Power | 30,94 | +0,45 | 30,80 | 204 | | Amer Express Co | 32,60 | +0,43 | 32,46 | 1021 | | AIG | 40,56 | -2,85 | 41,75 | 3777 | | Amgen | 58,67 | +0,34 | 58,47 | 1916 | | Analog Devices | 28,63 | +1,71 | 28,15 | 352 | | Time Warner Inc | 27,97 | +1,30 | 27,61 | 431 | | Apple Comp Inc | 170,16 | +2,17 | 166,55 | 7836 | | Applied Materials | 13,44 | +2,17 | 13,15 | 7347 | | Bank of America | 17,10 | +1,54 | 16,84 | 13527 | | Bank of New York | 27,95 | -0,71 | 28,15 | 709 | | Baxter Int | 56,59 | +0,35 | 56,39 | 248 | | BCE Inc | 24,90 | +2,30 | 24,34 | 66 | | Berkshire cl a* | 97,60 | -0,26 | 97,85 | 1 | | Berkshire cl b* | 3,21 | -0,08 | 3,21 | 5 | | Boeing Co | 49,05 | +1,22 | 48,46 | 548 | | Bristol Myers sq | 21,94 | +0,78 | 21,77 | 861 | | Cardinal Health | 25,88 | +0,43 | 25,77 | 408 | | Carnival | 29,58 | +0,85 | 29,33 | 348 | | Caterpillar Inc | 46,07 | +2,29 | 45,04 | 772 | | ChevronTexaco | 68,90 | +0,83 | 68,33 | 744 | | Cigna | 29,95 | +1,05 | 29,64 | 387 | | Cisco | 21,86 | +1,72 | 21,49 | 14164 | | Citigroup | 4,87 | +2,10 | 4,77 | 52267 | | Coca-Cola Co | 50,05 | +0,95 | 49,58 | 1199 | | Colgate Palmoliv | 71,01 | -0,22 | 71,17 | 284 | | Costco Wholesale | 55,46 | +0,85 | 54,99 | 2223 | | Dow Chemical Co | 20,58 | +2,08 | 20,16 | 676 | | Du Pont Co | 31,57 | -0,19 | 31,63 | 640 | | Eastman Kodak | 5,25 | +1,55 | 5,17 | 1048 | | Eli Lilly | 32,87 | +0,70 | 32,64 | 450 | | EMC Corp | 15,92 | +0,70 | 15,81 | 1946 | | Emerson Electric | 37,30 | +1,50 | 36,75 | 540 | | Exelon | 48,50 | -0,45 | 48,72 | 344 | | Exxon Mobil | 68,90 | +0,94 | 68,26 | 1794 | | Fannie Mae | 1,76 | +7,32 | 1,64 | 12172 | | Ford Motor Co | 7,44 | -0,53 | 7,48 | 4380 | | Gap Inc | 20,98 | -0,94 | 21,18 | 1519 | | General Elec Co | 13,79 | +2,53 | 13,45 | 6586 | | Goldman Sachs Gr | 163,38 | +1,06 | 161,66 | 701 | | HJ Heinz Co | 37,66 | -0,26 | 37,76 | 285 | | Halliburton Co | 24,18 | +0,83 | 23,98 | 931 | | Hewlett-Packard | 45,08 | +1,42 | 44,45 | 1419 | | Home Depot Inc | 27,07 | +0,63 | 26,90 | 966 | | Honeywell Int | 36,99 | +2,01 | 36,26 | 752 | | Illinois Tool Works | 41,57 | +1,27 | 41,05 | 406 | | Intel Corp | 19,65 | +1,18 | 19,42 | 24588 | | IBM | 117,32 | +0,85 | 116,33 | 447 | | Intl Paper | 22,42 | +1,26 | 22,14 | 752 | | Johnson&Johnson | 60,19 | +0,84 | 59,69 | 751 | | J P Morgan Chase | 42,18 | +0,17 | 42,11 | 2126 | | Kimberly-Clark | 58,14 | +0,17 | 58,04 | 317 | | Kohls | 54,65 | +1,18 | 54,01 | 432 | | Kroger | 21,90 | +0,83 | 21,72 | 899 | | Lockheed Martin | 75,43 | +0,73 | 74,88 | 334 | | Lowes Cos | 21,58 | +1,27 | 21,31 | 1017 | | Marsh & McLennan | 23,10 | -0,22 | 23,15 | 255 | | McDonalds Corp | 55,90 | +0,59 | 55,57 | 576 | | Medtronic | 38,70 | +1,65 | 38,07 | 599 | | Merck & Co | 30,41 | +0,56 | 30,24 | 1527 | | Metlife Inc | 36,12 | -0,08 | 36,15 | 380 | | Micron Tech | 7,36 | +2,65 | 7,17 | 1698 | | Microsoft | 24,56 | +1,88 | 24,11 | 20320 | | Minnesota Mining | 71,35 | +0,46 | 71,02 | 333 | | Motorola Inc | 7,79 | +1,17 | 7,70 | 3799 | | Occidental Petr | 72,65 | +0,92 | 71,99 | 477 | | Omnicom Group | 35,66 | +1,34 | 35,19 | 171 | | Oracle Corp | 22,05 | +2,27 | 21,56 | 8370 | | Pfizer Inc | 16,18 | +0,62 | 16,08 | 3321 | | Philip Morris | 18,38 | +0,93 | 18,21 | 1115 | | Raytheon Co | 46,56 | +1,48 | 45,88 | 271 | | Schering-plough | 27,24 | +0,59 | 27,08 | 1337 | | Tenet Healthcare | 4,75 | +5,79 | 4,49 | 1062 | | Texas Instrument | 24,79 | +1,93 | 24,32 | 1017 | | Textron Inc | 17,07 | +1,25 | 16,86 | 624 | | Time Warner Inc | 27,97 | +1,30 | 27,61 | 431 | | Tyco Int | 32,13 | +1,32 | 31,71 | 307 | | Unisys Corp | 2,28 | -1,30 | 2,31 | 463 | | UPS | 53,54 | +1,34 | 52,83 | 324 | | United Tech | 60,55 | +1,51 | 59,65 | 441 | | Unitedhealth Gr | 28,94 | +0,24 | 28,87 | 739 | | US Bancorp | 21,21 | +1,24 | 20,95 | 1071 | | Verizon Comm | 30,56 | +1,06 | 30,24 | 1004 | | Wal-Mart Stores | 51,66 | -0,15 | 51,74 | 1562 | | Walt Disney Co | 25,91 | +1,85 | 25,44 | 1465 | | Wells Fargo | 26,71 | -0,74 | 26,91 | 3224 | | Xerox Corp | 8,60 | +2,02 | 8,43 | 616 |
|
