| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,7 | +1,66 | 22,3 | 10532 | | Commonwealth Bank of Australia | 47,6 | +0,68 | 47,3 | 5695 | | National Australia Bank | 29,0 | +0,76 | 28,8 | 6848 | | Telstra Corporation | 3,3 | +1,53 | 3,3 | 105418 | | Westfield Group | 13,1 | +0,31 | 13,0 | 12615 | | Westpac Banking | 24,5 | +0,53 | 24,4 | 11019 | | Woodside Petroleum | 48,3 | -0,31 | 48,4 | 2281 | | Woolworths | 28,6 | +0,67 | 28,4 | 4430 | | Япония (JPY) | | Canon | 3570,0 | -0,28 | 3580,0 | 10117 | | Denso | 2645,0 | -1,86 | 2695,0 | 4846 | | East Japan Railway* | 6,3 | -1,56 | 6,4 | 1810 | | Honda Motor | 2865,0 | -2,05 | 2925,0 | 11766 | | Japan Tobacco* | 298,2 | +2,09 | 292,1 | 46 | | JFE Holdings | 3230,0 | -2,12 | 3300,0 | 3150 | | Komatsu* | 1743,0 | -0,91 | 1759,0 | 10583 | | Matsushita Electric Industrial | 1426,0 | -0,63 | 1435,0 | 10134 | | Millea Holdings | 2700,0 | -0,18 | 2705,0 | 3792 | | Mitsubishi Corp | 1924,0 | -0,31 | 1930,0 | 11297 | | Mitsubishi Estate | 1670,0 | -0,54 | 1679,0 | 9681 | | Mitsubishi UFJ Financial Group | 546,0 | -0,73 | 550,0 | 71531 | | Mitsui | 1233,0 | -1,52 | 1252,0 | 12685 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 153747 | | Nintendo* | 24,9 | +1,55 | 24,6 | 131 | | Nippon Steel | 348,0 | -2,25 | 356,0 | 31029 | | Nippon Telegraph and Telephone* | 4,3 | -1,15 | 4,4 | 3618 | | Nissan Motor | 615,0 | -2,69 | 632,0 | 25042 | | Nomura Holdings | 747,0 | -1,97 | 762,0 | 30969 | | NTT DoCoMo* | 146,9 | -1,94 | 149,8 | 97 | | Sony | 2485,0 | +0,61 | 2470,0 | 10116 | | Sumitomo Mitsui Financial Group* | 3,7 | -0,80 | 3,7 | 6760 | | Takeda Pharmaceutical* | 3830,0 | - | 3830,0 | 6067 | | Tokyo Electric Power | 2380,0 | -0,21 | 2385,0 | 3162 | | Toyota Motor | 3840,0 | -1,79 | 3910,0 | 11794 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 97,2 | +1,09 | 96,1 | 2957 | | China Communications Construction | 9,1 | -0,22 | 9,1 | 28460 | | China Mobile | 80,0 | +0,50 | 79,6 | 41017 | | China Telecom | 4,1 | -0,25 | 4,1 | 79923 | | CNOOC | 11,0 | +2,23 | 10,8 | 145905 | | Hang Seng Bank | 113,6 | -0,61 | 114,3 | 1673 | | Hutchison Whampoa | 57,0 | +0,35 | 56,8 | 7424 | | Sun Hung Kai Properties | 115,8 | +1,14 | 114,5 | 3108 | | Китай (CHY) | | Aluminum Corporation of China | 14,4 | -0,07 | 14,4 | 42552 | | Bank of China | 4,1 | +3,29 | 4,0 | 136769 | | Bank of Communications | 9,3 | +3,44 | 9,0 | 67767 | | Baoshan Iron&Steel | 7,4 | +1,92 | 7,3 | 91639 | | China CITIC Bank | 5,8 | +3,36 | 5,7 | 48640 | | China Coal Energy | 12,5 | +2,12 | 12,3 | 42129 | | China Construction Bank | 6,0 | +4,51 | 5,8 | 153718 | | China COSCO Holdings | 14,3 | +0,78 | 14,2 | 54465 | | China Life Insurance | 28,9 | +1,98 | 28,3 | 30826 | | China Merchants Bank | 15,8 | +4,56 | 15,1 | 125675 | | China Pacific Insurance | 22,4 | +2,38 | 21,8 | 31872 | | China Petroleum and Chemical | 12,2 | +3,05 | 11,8 | 105332 | | China Shenhua Energy | 33,7 | +2,84 | 32,8 | 30727 | | CITIC Securities | 27,5 | +2,81 | 26,7 | 117158 | | Daqin Railway | 10,1 | +0,20 | 10,1 | 49389 | | Haitong Securities | 14,3 | +2,73 | 13,9 | 87827 | | ICBC | 5,1 | +3,47 | 4,9 | 283285 | | PetroChina | 13,6 | +1,79 | 13,4 | 43590 | | Ping An Insurance | 52,7 | +3,95 | 50,7 | 30002 | | Корея (KRW) | | POSCO* | 485,0 | +1,36 | 478,5 | 361 | | Samsung Electronics* | 793,0 | +0,25 | 791,0 | 309 | | Франция (EUR) | | Air Liquide | 76,9 | +1,16 | 76,0 | 730 | | Alstom | 51,2 | -0,18 | 51,3 | 1451 | | Axa | 17,2 | +3,28 | 16,6 | 13488 | | BNP Paribas | 52,9 | +0,06 | 52,9 | 3092 | | Carrefour | 31,1 | -0,13 | 31,1 | 2618 | | Saint Gobain | 34,3 | +3,91 | 33,0 | 3748 | | Credit Agricole | 12,9 | +0,39 | 12,9 | 3668 | | Electricite de France | 37,6 | -0,77 | 37,9 | 1362 | | France Telecom | 18,2 | -0,63 | 18,4 | 5792 | | Groupe Danone | 40,1 | +0,88 | 39,8 | 2171 | | Lafarge | 60,5 | +1,53 | 59,6 | 905 | | L'Oreal | 68,9 | +2,03 | 67,6 | 942 | | LVMH | 69,4 | +0,33 | 69,2 | 1002 | | Sanofi-Aventis | 48,1 | +0,78 | 47,7 | 3067 | | Schneider Electric | 69,9 | -0,14 | 70,0 | 1456 | | Societe Generale | 50,8 | - | 50,8 | 1960 | | Total | 41,8 | +0,08 | 41,8 | 4747 | | Veolia Environnement | 25,9 | +1,33 | 25,6 | 2457 | | Vinci | 39,4 | +0,52 | 39,2 | 1853 | | Vivendi | 19,2 | +0,52 | 19,1 | 7838 | | Великобритания (GBp) | | Aviva | 408,1 | +2,15 | 405,0 | 11371 | | BAE Systems | 332,6 | +0,36 | 331,2 | 11550 | | Barclays | 370,2 | +0,60 | 368,0 | 41335 | | BG Group | 1135,0 | +2,81 | 1104,0 | 14604 | | BHP Billiton | 1716,0 | +2,97 | 1665,0 | 16474 | | BP | 543,5 | -0,72 | 547,4 | 33077 | | British American Tobacco | 1945,7 | +0,41 | 1956,0 | 3259 | | BT Group | 129,1 | -1,63 | 131,7 | 29186 | | Diageo | 947,0 | +0,05 | 948,5 | 5014 | | ENRC | 871,1 | +0,52 | 865,5 | 1975 | | GlaxoSmithKline | 1183,0 | -0,17 | 1184,0 | 10073 | | HSBC | 654,5 | +0,03 | 654,3 | 23238 | | Imperial Tobacco | 1758,5 | +0,68 | 1752,0 | 2483 | | Lloyds TSB | 106,7 | -0,15 | 105,2 | 78085 | | National Grid | 612,5 | +0,83 | 606,0 | 8072 | | Prudential | 567,8 | +0,36 | 560,0 | 7126 | | Reckitt Benckiser | 2945,7 | +1,57 | 2926,0 | 1652 | | Rio Tinto | 2618,5 | +2,89 | 2545,0 | 10165 | | Royal Bank of Scotland | 56,4 | -0,36 | 55,8 | 102991 | | Standard Chartered | 1431,4 | +0,28 | 1428,0 | 3040 | | Tesco | 385,9 | +1,98 | 378,4 | 22015 | | Vodafone | 138,0 | -0,54 | 138,3 | 130338 | | Xstrata | 924,5 | +2,72 | 900,0 | 15399 | | Германия (EUR) | | Allianz | 82,8 | +2,08 | 81,2 | 3712 | | BASF | 36,2 | +0,75 | 35,9 | 3035 | | Bayer | 45,8 | -0,35 | 45,9 | 2296 | | BMW | 34,4 | +0,53 | 34,3 | 2166 | | Daimler | 33,5 | +0,34 | 33,4 | 4111 | | Deutsche Bank | 49,8 | +0,13 | 49,7 | 4162 | | Deutsche Post | 12,7 | +3,51 | 12,3 | 8911 | | Deutsche Telekom | 9,5 | -0,05 | 9,5 | 10152 | | Munchener Ruckversicherungs Gesellschaft | 103,8 | -1,18 | 105,0 | 1261 | | RWE | 62,5 | -0,05 | 62,6 | 1702 | | SAP | 35,3 | +0,44 | 35,1 | 3369 | | Siemens | 63,8 | -1,27 | 64,6 | 3477 | | ThyssenKrupp | 24,5 | +3,07 | 23,8 | 3329 | | Volkswagen | 127,8 | +4,35 | 122,5 | 437 | | Финляндия (EUR) | | Fortum | 18,0 | -0,33 | 18,0 | 1238 | | Nokia | 10,3 | -1,44 | 10,4 | 23529 | | Швейцария (CHF) | | Credit Suisse | 55,9 | +2,38 | 54,6 | 8104 | | Nestle | 43,7 | +0,97 | 43,3 | 6321 | | Novartis | 49,5 | +0,12 | 49,5 | 3424 | | Richemont | 28,9 | -1,56 | 29,4 | 2393 | | Roche Holding | 164,7 | -0,30 | 165,2 | 1705 | | Swiss Reinsurance | 47,7 | -2,81 | 49,0 | 2741 | | Syngenta | 250,0 | +2,38 | 244,2 | 498 | | UBS | 18,6 | -0,27 | 18,7 | 18132 | | Zurich Financial Services | 235,5 | +0,81 | 233,6 | 469 | | Швеция (SEK) | | ABB | 144,0 | -1,54 | 146,3 | 2018 | | Hennes & Mauritz | 394,5 | +1,15 | 390,0 | 1575 | | Nordea Bank | 73,2 | -1,08 | 74,0 | 7065 | | Ericsson | 72,8 | +1,68 | 71,6 | 11397 | | TeliaSonera | 45,4 | -0,44 | 45,6 | 9528 | | Volvo | 65,0 | +0,78 | 64,5 | 371 | | Италия (EUR) | | Assicurazioni Generali | 17,4 | -0,29 | 17,4 | 12 | | Enel | 4,2 | -0,18 | 4,2 | 106 | | ENI | 17,3 | -0,23 | 17,3 | 261 | | Intesa SanPaolo | 3,0 | -0,25 | 3,0 | 219 | | Telecom Italia | 1,2 | -0,41 | 1,2 | 354 | | Tenaris | 11,1 | -0,89 | 11,2 | 65 | | UniCredit | 2,6 | -0,39 | 2,6 | 924 | | Испания (EUR) | | Banco Bilbao | 12,2 | +0,08 | 12,2 | 22506 | | Banco Santander | 10,7 | +1,33 | 10,5 | 53251 | | Endesa | 22,1 | +3,06 | 21,4 | 954 | | Iberdrola Renovables | 3,4 | +0,45 | 3,4 | 4275 | | Iberdrola | 6,5 | +0,54 | 6,4 | 20969 | | Inditex | 37,8 | +2,00 | 37,0 | 1260 | | Repsol | 17,7 | +1,49 | 17,5 | 6932 | | Telefonica | 18,3 | +0,99 | 18,1 | 16461 | | Нидерланды (EUR) | | ING Groep | 11,3 | -0,75 | 11,4 | 13358 | | KPN | 11,0 | +0,55 | 10,9 | 6144 | | Philips Electronics | 16,9 | +0,30 | 16,8 | 4350 | | Норвегия (EUR) | | StatoilHydro | 133,4 | +0,60 | 132,6 | 7036 | | Telenor | 62,8 | +0,40 | 62,6 | 4929 | | Бельгия (EUR) | | Dexia | 6,0 | +1,88 | 5,9 | 5201 | | Fortis | 3,1 | -1,68 | 3,2 | 10858 | | KBC Groep | 31,0 | +0,80 | 30,7 | 1066 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 33,5 | -1,47 | 34,0 | 1 | | Novo Nordisk | 325,5 | +0,46 | 324,0 | 788 | | Индия (INR) | | Bharti Airtel | 421,9 | +1,10 | 417,3 | 895 | | DLF | 398,7 | -2,47 | 408,8 | 5043 | | NTPC | 205,1 | -0,17 | 205,5 | 606 | | ONGC | 1176,4 | -0,35 | 1180,5 | 158 | | Reliance Communications | 297,9 | -1,68 | 303,0 | 1469 | | Reliance Industries | 2141,0 | -0,38 | 2149,2 | 816 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 67,5 | -0,74 | 68,0 | 1783 | | Saudi Basic Industries | 72,5 | -2,03 | 74,0 | 9815 | | Saudi Telecom | 48,1 | - | 48,1 | 569 | | ЮАР (ZAR) | | Anglo Platinum | 70700,0 | +3,60 | 71700,0 | 301 | | MTN Group | 12666,0 | -0,82 | 12625,0 | 5175 | | Sasol | 30800,0 | +2,29 | 30800,0 | 1529 | | Канада (CAD) | | Bank of Nova Scotia | 45,2 | +0,49 | 45,0 | 1843 | | Barrick Gold | 41,0 | - | 41,0 | 2714 | | Canadian Natural Resources | 69,3 | +2,08 | 67,9 | 2089 | | EnCana | 62,9 | +6,69 | 59,3 | 4800 | | Husky Energy | 29,1 | +0,34 | 29,0 | 760 | | Imperial Oil | 41,3 | -0,27 | 41,4 | 444 | | Manulife Financial | 21,3 | -1,07 | 21,5 | 2837 | | Potash Corp of Saskatchewan | 97,2 | -0,27 | 97,5 | 610 | | Research In Motion | 85,0 | -0,23 | 85,2 | 542 | | Royal Bank of Canada | 55,9 | +0,27 | 55,8 | 1768 | | Suncor Energy | 36,7 | +1,47 | 36,2 | 4455 | | Toronto-Dominion Bank | 66,3 | -0,36 | 66,6 | 1057 | | США ($) | | Abbott Labs | 46,65 | -0,47 | 46,87 | 738 | | Agilent Tech | 28,05 | +0,68 | 27,86 | 543 | | Alcoa | 12,91 | +0,55 | 12,84 | 2862 | | Allstate Corp | 28,73 | -1,71 | 29,23 | 568 | | Amer Electric Power | 30,77 | +0,29 | 30,68 | 443 | | Amer Express Co | 33,98 | -1,22 | 34,40 | 1052 | | AIG | 36,82 | -2,72 | 37,85 | 2313 | | Amgen | 58,50 | -0,90 | 59,03 | 2308 | | Analog Devices | 28,42 | -3,33 | 29,40 | 836 | | Time Warner Inc | 29,23 | -0,95 | 29,51 | 956 | | Apple Comp Inc | 171,43 | -0,65 | 172,56 | 7849 | | Applied Materials | 13,52 | -0,88 | 13,64 | 10716 | | Bank of America | 16,99 | -1,34 | 17,22 | 10980 | | Bank of New York | 29,20 | -0,03 | 29,21 | 919 | | Baxter Int | 56,88 | +1,35 | 56,12 | 590 | | BCE Inc | 24,77 | -0,72 | 25,33 | 73 | | Berkshire cl a* | 99,19 | +0,10 | 99,09 | 1 | | Berkshire cl b* | 3,26 | +0,36 | 3,25 | 6 | | Boeing Co | 51,10 | +1,21 | 50,49 | 551 | | Bristol Myers sq | 22,39 | +0,58 | 22,26 | 1440 | | Cardinal Health | 26,40 | +0,46 | 26,28 | 569 | | Carnival | 32,73 | +1,55 | 32,23 | 838 | | Caterpillar Inc | 47,98 | -1,46 | 48,69 | 1212 | | ChevronTexaco | 70,46 | -1,39 | 71,45 | 1438 | | Cigna | 31,18 | +0,39 | 31,06 | 404 | | Cisco | 22,68 | -1,43 | 23,01 | 28562 | | Citigroup | 4,65 | -2,11 | 4,75 | 48013 | | Coca-Cola Co | 51,47 | +2,59 | 50,58 | 2955 | | Colgate Palmoliv | 75,24 | +2,74 | 73,23 | 802 | | Costco Wholesale | 56,70 | -0,37 | 56,91 | 1487 | | Dow Chemical Co | 23,07 | -1,79 | 23,49 | 1344 | | Du Pont Co | 31,91 | -0,56 | 32,09 | 758 | | Eastman Kodak | 5,88 | -3,76 | 6,11 | 1587 | | Eli Lilly | 32,74 | -0,24 | 32,82 | 775 | | EMC Corp | 16,58 | -2,41 | 16,99 | 3774 | | Emerson Electric | 39,36 | -0,56 | 39,58 | 504 | | Exelon | 48,51 | -0,35 | 48,68 | 495 | | Exxon Mobil | 69,95 | -0,99 | 70,65 | 2537 | | Fannie Mae | 1,65 | -1,79 | 1,68 | 4830 | | Ford Motor Co | 7,39 | -0,67 | 7,44 | 4548 | | Gap Inc | 21,51 | -0,74 | 21,67 | 951 | | General Elec Co | 14,80 | - | 14,80 | 9326 | | Goldman Sachs Gr | 175,22 | +0,20 | 174,87 | 1183 | | HJ Heinz Co | 39,67 | -0,63 | 39,92 | 340 | | Halliburton Co | 25,83 | +0,70 | 25,65 | 2317 | | Hewlett-Packard | 45,96 | -1,16 | 46,50 | 2418 | | Home Depot Inc | 27,10 | -1,56 | 27,53 | 1635 | | Honeywell Int | 38,75 | -1,70 | 39,42 | 1017 | | Illinois Tool Works | 44,00 | +0,34 | 43,85 | 383 | | Intel Corp | 19,45 | -1,57 | 19,76 | 36729 | | IBM | 118,36 | +0,59 | 117,67 | 913 | | Intl Paper | 23,58 | -1,21 | 23,87 | 1087 | | Johnson&Johnson | 60,30 | -0,59 | 60,66 | 1171 | | J P Morgan Chase | 42,73 | -0,67 | 43,02 | 2992 | | Kimberly-Clark | 58,23 | -0,38 | 58,45 | 320 | | Kohls | 55,16 | -1,11 | 55,78 | 620 | | Kroger | 21,86 | -0,64 | 22,00 | 1083 | | Lockheed Martin | 74,81 | +1,70 | 73,56 | 667 | | Lowes Cos | 21,38 | -2,20 | 21,86 | 1739 | | Marsh & McLennan | 23,27 | -0,64 | 23,42 | 252 | | McDonalds Corp | 54,38 | -0,86 | 54,85 | 1668 | | Medtronic | 38,25 | -1,95 | 39,01 | 1142 | | Merck & Co | 32,24 | +0,88 | 31,96 | 1609 | | Metlife Inc | 38,34 | -0,44 | 38,51 | 567 | | Micron Tech | 7,75 | -4,67 | 8,13 | 2634 | | Microsoft | 24,96 | -0,16 | 25,00 | 23742 | | Minnesota Mining | 73,97 | -0,56 | 74,39 | 514 | | Motorola Inc | 8,48 | +6,40 | 7,97 | 6346 | | Occidental Petr | 76,43 | -0,46 | 76,78 | 727 | | Omnicom Group | 37,07 | +0,03 | 37,06 | 167 | | Oracle Corp | 22,83 | +0,31 | 22,76 | 12726 | | Pfizer Inc | 16,27 | -0,43 | 16,34 | 4706 | | Philip Morris | 18,16 | -0,16 | 18,53 | 2826 | | Raytheon Co | 45,97 | -0,54 | 46,22 | 444 | | Schering-plough | 28,29 | +0,25 | 28,22 | 794 | | Tenet Healthcare | 5,40 | -0,18 | 5,41 | 891 | | Texas Instrument | 24,45 | -2,20 | 25,00 | 2149 | | Textron Inc | 19,48 | +2,42 | 19,02 | 1309 | | Time Warner Inc | 29,23 | -0,95 | 29,51 | 956 | | Tyco Int | 32,86 | -1,29 | 33,29 | 384 | | Unisys Corp | 2,94 | +4,63 | 2,81 | 1267 | | UPS | 58,41 | +3,75 | 56,30 | 1541 | | United Tech | 61,49 | -0,74 | 61,95 | 574 | | Unitedhealth Gr | 28,85 | -0,89 | 29,11 | 985 | | US Bancorp | 21,85 | +0,60 | 21,72 | 1904 | | Verizon Comm | 31,01 | -1,08 | 31,35 | 1777 | | Wal-Mart Stores | 50,74 | -0,57 | 51,03 | 1950 | | Walt Disney Co | 28,11 | -0,88 | 28,36 | 1921 | | Wells Fargo | 27,59 | -0,97 | 27,86 | 3362 | | Xerox Corp | 9,20 | -1,81 | 9,37 | 855 |
|
