| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,8 | +3,35 | 22,1 | 13670 | | Commonwealth Bank of Australia | 48,4 | +4,06 | 46,5 | 7506 | | National Australia Bank | 29,1 | +3,20 | 28,2 | 9388 | | Telstra Corporation | 3,2 | +4,18 | 3,1 | 218346 | | Westfield Group | 13,3 | +1,06 | 13,2 | 11239 | | Westpac Banking | 24,6 | +3,15 | 23,8 | 13685 | | Woodside Petroleum | 50,8 | +4,78 | 48,5 | 4126 | | Woolworths | 28,8 | +1,62 | 28,4 | 4425 | | Япония (JPY) | | Canon | 3700,0 | +4,23 | 3550,0 | 10145 | | Denso | 2615,0 | +2,55 | 2550,0 | 2856 | | East Japan Railway* | 6,3 | -1,73 | 6,4 | 1202 | | Honda Motor | 2810,0 | +0,54 | 2795,0 | 7329 | | Japan Tobacco* | 292,0 | +0,21 | 291,4 | 20 | | JFE Holdings | 3230,0 | +0,94 | 3200,0 | 3440 | | Komatsu* | 1754,0 | +2,57 | 1710,0 | 10246 | | Matsushita Electric Industrial | 1401,0 | - | 1401,0 | 4358 | | Millea Holdings | 2640,0 | - | 2640,0 | 2061 | | Mitsubishi Corp | 1926,0 | +0,57 | 1915,0 | 11094 | | Mitsubishi Estate | 1629,0 | -0,91 | 1644,0 | 8710 | | Mitsubishi UFJ Financial Group | 526,0 | -1,68 | 535,0 | 65556 | | Mitsui | 1212,0 | +0,33 | 1208,0 | 8689 | | Mizuho Financial Group* | 0,2 | -1,52 | 0,2 | 219505 | | Nintendo* | 24,4 | -1,46 | 24,7 | 26 | | Nippon Steel | 339,0 | +1,19 | 335,0 | 44189 | | Nippon Telegraph and Telephone* | 4,2 | -1,42 | 4,2 | 2543 | | Nissan Motor | 593,0 | +2,60 | 578,0 | 23426 | | Nomura Holdings | 714,0 | -0,70 | 719,0 | 28877 | | NTT DoCoMo* | 147,7 | +0,48 | 147,0 | 74 | | Sony | 2475,0 | +2,27 | 2420,0 | 7830 | | Sumitomo Mitsui Financial Group* | 3,6 | -1,93 | 3,6 | 8594 | | Takeda Pharmaceutical* | 3850,0 | +0,52 | 3830,0 | 2630 | | Tokyo Electric Power | 2370,0 | - | 2370,0 | 4003 | | Toyota Motor | 3710,0 | -1,07 | 3750,0 | 8316 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 97,5 | +2,20 | 95,4 | 3133 | | China Communications Construction | 9,1 | +1,80 | 8,9 | 25332 | | China Mobile | 78,0 | +1,96 | 76,5 | 35043 | | China Telecom | 4,0 | +1,78 | 3,9 | 74474 | | CNOOC | 10,9 | +2,44 | 10,7 | 126151 | | Hang Seng Bank | 113,8 | +0,80 | 112,9 | 2205 | | Hutchison Whampoa | 56,8 | +0,71 | 56,4 | 6743 | | Sun Hung Kai Properties | 113,0 | +0,89 | 112,0 | 7209 | | Китай (CHY) | | Aluminum Corporation of China | 14,8 | -1,85 | 15,1 | 58434 | | Bank of China | 4,0 | -1,23 | 4,1 | 66356 | | Bank of Communications | 9,1 | -3,10 | 9,3 | 74646 | | Baoshan Iron&Steel | 7,3 | -3,05 | 7,5 | 96802 | | China CITIC Bank | 5,7 | -3,38 | 5,9 | 44753 | | China Coal Energy | 12,7 | -1,62 | 12,9 | 44184 | | China Construction Bank | 5,9 | -2,17 | 6,0 | 103883 | | China COSCO Holdings | 14,1 | -2,28 | 14,5 | 61070 | | China Life Insurance | 28,2 | -2,29 | 28,9 | 29569 | | China Merchants Bank | 15,7 | -2,12 | 16,0 | 72001 | | China Pacific Insurance | 21,7 | -2,82 | 22,3 | 43418 | | China Petroleum and Chemical | 12,0 | -2,04 | 12,3 | 69579 | | China Shenhua Energy | 33,6 | -1,38 | 34,1 | 29400 | | CITIC Securities | 27,5 | -2,34 | 28,2 | 113843 | | Daqin Railway | 10,0 | -2,05 | 10,2 | 58595 | | Haitong Securities | 14,4 | -2,11 | 14,7 | 81186 | | ICBC | 5,0 | -1,39 | 5,0 | 165319 | | PetroChina | 13,6 | -0,58 | 13,7 | 35208 | | Ping An Insurance | 51,2 | -2,42 | 52,5 | 26729 | | Корея (KRW) | | POSCO* | 516,0 | +3,41 | 499,0 | 802 | | Samsung Electronics* | 795,0 | +3,38 | 769,0 | 711 | | Франция (EUR) | | Air Liquide | 79,0 | +1,80 | 77,6 | 1022 | | Alstom | 52,4 | +2,17 | 51,2 | 1182 | | Axa | 17,5 | +0,98 | 17,3 | 6224 | | BNP Paribas | 55,8 | +5,14 | 53,1 | 5414 | | Carrefour | 31,3 | +1,20 | 30,9 | 4544 | | Saint Gobain | 34,2 | +0,44 | 34,1 | 2519 | | Credit Agricole | 13,2 | +5,01 | 12,6 | 6590 | | Electricite de France | 41,5 | +3,31 | 40,2 | 3466 | | France Telecom | 18,5 | +0,68 | 18,4 | 9394 | | Groupe Danone | 41,5 | +0,27 | 41,4 | 3924 | | Lafarge | 62,0 | +4,24 | 59,5 | 1949 | | L'Oreal | 68,2 | -0,19 | 68,3 | 867 | | LVMH | 69,2 | +0,87 | 68,6 | 997 | | Sanofi-Aventis | 48,5 | +0,94 | 48,0 | 3653 | | Schneider Electric | 71,4 | +1,41 | 70,4 | 1026 | | Societe Generale | 53,0 | +5,70 | 50,1 | 4293 | | Total | 41,5 | -0,28 | 41,6 | 7929 | | Veolia Environnement | 26,6 | +3,04 | 25,8 | 2624 | | Vinci | 40,1 | +1,51 | 39,5 | 2635 | | Vivendi | 20,3 | +2,01 | 19,9 | 11045 | | Великобритания (GBp) | | Aviva | 413,8 | +2,55 | 403,4 | 7448 | | BAE Systems | 344,4 | +0,38 | 343,1 | 17278 | | Barclays | 369,0 | +2,98 | 369,0 | 76788 | | BG Group | 1161,1 | +3,11 | 1125,0 | 8668 | | BHP Billiton | 1761,9 | +3,19 | 1707,5 | 11640 | | BP | 547,4 | +0,71 | 543,5 | 38729 | | British American Tobacco | 1960,2 | - | 1960,0 | 3219 | | BT Group | 137,8 | +1,70 | 135,5 | 48755 | | Diageo | 955,0 | +0,63 | 948,5 | 4977 | | ENRC | 915,7 | +6,45 | 861,0 | 2917 | | GlaxoSmithKline | 1184,5 | +0,04 | 1175,5 | 8597 | | HSBC | 680,0 | +4,40 | 670,5 | 56246 | | Imperial Tobacco | 1763,9 | +0,34 | 1758,0 | 1872 | | Lloyds TSB | 109,1 | +4,27 | 104,7 | 160028 | | National Grid | 621,0 | +0,08 | 621,5 | 5334 | | Prudential | 569,3 | +2,61 | 555,0 | 5385 | | Reckitt Benckiser | 2985,1 | -0,10 | 2985,0 | 1694 | | Rio Tinto | 2724,7 | +2,85 | 2648,0 | 8714 | | Royal Bank of Scotland | 56,1 | +0,63 | 55,8 | 111159 | | Standard Chartered | 1494,7 | +2,19 | 1463,0 | 6713 | | Tesco | 389,0 | -0,64 | 391,5 | 23870 | | Vodafone | 139,5 | +0,22 | 139,2 | 120440 | | Xstrata | 978,6 | +3,43 | 947,0 | 15536 | | Германия (EUR) | | Allianz | 83,5 | +2,47 | 81,5 | 2253 | | BASF | 36,6 | +1,75 | 35,9 | 3637 | | Bayer | 48,0 | +1,37 | 47,3 | 4507 | | BMW | 35,0 | +0,58 | 34,8 | 2169 | | Daimler | 34,1 | +2,90 | 33,1 | 6932 | | Deutsche Bank | 51,3 | +3,49 | 49,6 | 7095 | | Deutsche Post | 12,8 | +2,20 | 12,5 | 3975 | | Deutsche Telekom | 9,5 | -0,58 | 9,5 | 15062 | | Munchener Ruckversicherungs Gesellschaft | 104,3 | +0,60 | 103,6 | 1220 | | RWE | 62,6 | +0,55 | 62,3 | 1848 | | SAP | 34,6 | -1,37 | 35,1 | 5927 | | Siemens | 66,2 | +1,38 | 65,3 | 4045 | | ThyssenKrupp | 24,8 | +3,51 | 24,0 | 2959 | | Volkswagen | 122,2 | -0,16 | 122,4 | 447 | | Финляндия (EUR) | | Fortum | 18,2 | +0,44 | 18,1 | 1141 | | Nokia | 10,8 | +1,89 | 10,6 | 19374 | | Швейцария (CHF) | | Credit Suisse | 57,3 | +2,87 | 55,7 | 7449 | | Nestle | 43,6 | +0,41 | 43,5 | 8314 | | Novartis | 50,2 | +1,19 | 49,6 | 6430 | | Richemont | 28,9 | +0,21 | 28,9 | 1562 | | Roche Holding | 166,1 | +0,85 | 164,7 | 2108 | | Swiss Reinsurance | 46,5 | -0,26 | 46,6 | 2008 | | Syngenta | 257,3 | +4,02 | 247,3 | 666 | | UBS | 19,2 | +2,67 | 18,7 | 16613 | | Zurich Financial Services | 237,7 | +2,28 | 232,4 | 518 | | Швеция (SEK) | | ABB | 143,5 | +1,06 | 142,0 | 2197 | | Hennes & Mauritz | 398,5 | +0,50 | 396,5 | 2264 | | Nordea Bank | 71,4 | - | 71,4 | 10594 | | Ericsson | 73,1 | -0,54 | 73,5 | 10815 | | TeliaSonera | 45,4 | +0,22 | 45,3 | 12015 | | Volvo | 63,5 | +0,40 | 63,3 | 192 | | Италия (EUR) | | Assicurazioni Generali | 17,9 | +0,06 | 17,5 | 72 | | Enel | 4,3 | +0,23 | 4,2 | 658 | | ENI | 17,7 | +0,17 | 17,5 | 172 | | Intesa SanPaolo | 3,1 | +0,16 | 3,0 | 487 | | Telecom Italia | 1,3 | +0,40 | 1,2 | 2069 | | Tenaris | 12,1 | +0,67 | 11,5 | 155 | | UniCredit | 2,6 | +0,29 | 2,6 | 5237 | | Испания (EUR) | | Banco Bilbao | 12,3 | +0,57 | 12,2 | 27211 | | Banco Santander | 11,0 | +1,62 | 10,8 | 62848 | | Endesa | 22,8 | +2,04 | 22,3 | 778 | | Iberdrola Renovables | 3,4 | -0,15 | 3,4 | 4496 | | Iberdrola | 6,6 | +0,68 | 6,6 | 26519 | | Inditex | 40,6 | +5,05 | 38,6 | 3385 | | Repsol | 18,6 | +1,92 | 18,2 | 9503 | | Telefonica | 18,8 | +1,07 | 18,6 | 21463 | | Нидерланды (EUR) | | ING Groep | 11,2 | +5,36 | 10,6 | 20233 | | KPN | 11,4 | -0,39 | 11,4 | 9177 | | Philips Electronics | 17,2 | +2,23 | 16,8 | 5154 | | Норвегия (EUR) | | StatoilHydro | 134,4 | +0,45 | 133,8 | 11704 | | Telenor | 63,3 | +0,80 | 62,8 | 6843 | | Бельгия (EUR) | | Dexia | 6,3 | +5,00 | 6,0 | 8329 | | Fortis | 3,0 | -0,92 | 3,1 | 18222 | | KBC Groep | 33,0 | +2,55 | 32,2 | 3170 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 34,2 | +3,01 | 33,2 | 2 | | Novo Nordisk | 331,5 | +2,00 | 325,0 | 945 | | Индия (INR) | | Bharti Airtel | 420,0 | +0,95 | 416,1 | 769 | | DLF | 418,2 | +1,39 | 412,4 | 2874 | | NTPC | 209,9 | +0,36 | 209,2 | 607 | | ONGC | 1148,4 | -0,20 | 1150,7 | 388 | | Reliance Communications | 308,2 | +2,51 | 300,7 | 1783 | | Reliance Industries | 2183,5 | +0,15 | 2180,2 | 601 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 69,8 | +1,09 | 69,0 | 2855 | | Saudi Basic Industries | 78,5 | - | 78,5 | 10552 | | Saudi Telecom | 48,5 | +1,25 | 47,9 | 962 | | ЮАР (ZAR) | | Anglo Platinum | 74725,0 | +4,16 | 75000,0 | 416 | | MTN Group | 12579,0 | +1,33 | 12705,0 | 5116 | | Sasol | 29986,0 | -2,34 | 29990,0 | 2640 | | Канада (CAD) | | Bank of Nova Scotia | 48,3 | -0,35 | 48,5 | 2228 | | Barrick Gold | 41,5 | +1,97 | 40,7 | 3527 | | Canadian Natural Resources | 73,4 | +0,51 | 73,0 | 1421 | | EnCana | 63,7 | +0,16 | 63,6 | 1180 | | Husky Energy | 30,5 | +1,26 | 30,1 | 865 | | Imperial Oil | 42,3 | -0,21 | 42,4 | 325 | | Manulife Financial | 21,8 | +2,01 | 21,3 | 6094 | | Potash Corp of Saskatchewan | 101,4 | +0,59 | 100,8 | 1064 | | Research In Motion | 90,0 | +0,94 | 89,2 | 942 | | Royal Bank of Canada | 57,2 | +0,47 | 57,0 | 2200 | | Suncor Energy | 39,3 | +1,71 | 38,7 | 4586 | | Toronto-Dominion Bank | 68,3 | +0,43 | 68,0 | 1013 | | США ($) | | Abbott Labs | 46,65 | -0,93 | 47,09 | 1078 | | Agilent Tech | 28,58 | +0,92 | 28,32 | 377 | | Alcoa | 14,42 | +3,07 | 13,99 | 7458 | | Allstate Corp | 29,80 | +3,19 | 28,88 | 622 | | Amer Electric Power | 31,91 | +1,17 | 31,54 | 467 | | Amer Express Co | 36,26 | +4,65 | 34,65 | 2078 | | AIG | 40,91 | +5,44 | 38,80 | 2575 | | Amgen | 59,40 | +1,57 | 58,48 | 3302 | | Analog Devices | 27,65 | -3,15 | 28,55 | 1268 | | Time Warner Inc | 29,41 | +0,55 | 29,25 | 933 | | Apple Comp Inc | 181,94 | +3,87 | 175,16 | 18782 | | Applied Materials | 13,40 | +0,37 | 13,35 | 16052 | | Bank of America | 17,25 | +2,74 | 16,79 | 14569 | | Bank of New York | 29,94 | +3,85 | 28,83 | 2842 | | Baxter Int | 55,55 | -0,71 | 55,95 | 1008 | | BCE Inc | 25,03 | +1,05 | 24,77 | 66 | | Berkshire cl a* | 103,80 | +3,80 | 100,00 | 1 | | Berkshire cl b* | 3,42 | +3,55 | 3,30 | 19 | | Boeing Co | 52,42 | +0,67 | 52,07 | 720 | | Bristol Myers sq | 22,58 | +1,48 | 22,25 | 1420 | | Cardinal Health | 27,56 | +0,99 | 27,29 | 808 | | Carnival | 33,31 | +1,12 | 32,94 | 1331 | | Caterpillar Inc | 52,65 | +1,84 | 51,70 | 2164 | | ChevronTexaco | 72,43 | +1,12 | 71,63 | 1790 | | Cigna | 32,31 | +2,93 | 31,39 | 750 | | Cisco | 23,41 | +1,87 | 22,98 | 30918 | | Citigroup | 4,28 | +3,88 | 4,12 | 117352 | | Coca-Cola Co | 52,60 | +0,29 | 52,45 | 1620 | | Colgate Palmoliv | 75,11 | +0,89 | 74,45 | 527 | | Costco Wholesale | 57,60 | +1,37 | 56,82 | 2362 | | Dow Chemical Co | 26,13 | +1,16 | 25,83 | 2057 | | Du Pont Co | 34,02 | +2,62 | 33,15 | 1250 | | Eastman Kodak | 6,65 | +4,07 | 6,39 | 1971 | | Eli Lilly | 32,79 | +0,12 | 32,75 | 904 | | EMC Corp | 17,24 | +2,01 | 16,90 | 3307 | | Emerson Electric | 41,23 | +3,05 | 40,01 | 1013 | | Exelon | 51,48 | +2,67 | 50,14 | 854 | | Exxon Mobil | 70,19 | +1,01 | 69,49 | 3573 | | Fannie Mae | 1,66 | +1,84 | 1,63 | 2825 | | Ford Motor Co | 7,16 | -0,56 | 7,20 | 9457 | | Gap Inc | 21,78 | +1,35 | 21,49 | 1621 | | General Elec Co | 17,06 | +6,62 | 16,00 | 28358 | | Goldman Sachs Gr | 179,35 | +1,52 | 176,66 | 1204 | | HJ Heinz Co | 40,00 | +0,70 | 39,72 | 441 | | Halliburton Co | 28,02 | +4,01 | 26,94 | 3835 | | Hewlett-Packard | 45,69 | +0,11 | 45,64 | 1695 | | Home Depot Inc | 27,95 | +1,97 | 27,41 | 2300 | | Honeywell Int | 40,10 | +0,78 | 39,79 | 914 | | Illinois Tool Works | 43,57 | -0,68 | 43,87 | 900 | | Intel Corp | 19,63 | +0,41 | 19,55 | 31464 | | IBM | 121,31 | +1,64 | 119,35 | 1639 | | Intl Paper | 25,10 | +0,68 | 24,93 | 1937 | | Johnson&Johnson | 59,96 | -0,32 | 60,15 | 1468 | | J P Morgan Chase | 44,34 | +2,66 | 43,19 | 4221 | | Kimberly-Clark | 57,67 | -0,03 | 57,69 | 524 | | Kohls | 54,81 | +0,11 | 54,75 | 642 | | Kroger | 21,28 | +4,01 | 20,46 | 2938 | | Lockheed Martin | 75,89 | +0,25 | 75,70 | 577 | | Lowes Cos | 21,61 | +1,89 | 21,21 | 1302 | | Marsh & McLennan | 23,96 | +1,48 | 23,61 | 930 | | McDonalds Corp | 56,28 | +2,36 | 54,98 | 2307 | | Medtronic | 37,86 | -0,79 | 38,16 | 1415 | | Merck & Co | 32,14 | -1,71 | 32,70 | 2175 | | Metlife Inc | 40,90 | +3,91 | 39,36 | 1093 | | Micron Tech | 8,39 | +2,94 | 8,15 | 5050 | | Microsoft | 25,15 | -0,20 | 25,20 | 26408 | | Minnesota Mining | 75,16 | +0,64 | 74,68 | 579 | | Motorola Inc | 9,15 | -0,54 | 9,20 | 5217 | | Occidental Petr | 79,29 | +1,63 | 78,02 | 675 | | Omnicom Group | 37,70 | +2,00 | 37,11 | 373 | | Oracle Corp | 22,08 | -2,56 | 22,66 | 52470 | | Pfizer Inc | 16,28 | +0,43 | 16,21 | 6981 | | Philip Morris | 18,17 | +1,45 | 17,91 | 1889 | | Raytheon Co | 46,35 | +0,56 | 46,09 | 408 | | Schering-plough | 28,33 | -0,87 | 28,58 | 1561 | | Tenet Healthcare | 5,74 | - | 5,74 | 1078 | | Texas Instrument | 24,12 | -2,86 | 24,83 | 2177 | | Textron Inc | 20,30 | -1,22 | 20,55 | 1666 | | Time Warner Inc | 29,41 | +0,55 | 29,25 | 933 | | Tyco Int | 34,26 | +2,27 | 33,50 | 496 | | Unisys Corp | 3,05 | +3,04 | 2,96 | 1172 | | UPS | 59,23 | -0,10 | 59,29 | 631 | | United Tech | 62,25 | +1,57 | 61,29 | 846 | | Unitedhealth Gr | 28,80 | +3,97 | 27,70 | 2287 | | US Bancorp | 22,79 | +2,80 | 22,17 | 2276 | | Verizon Comm | 30,31 | -2,23 | 31,00 | 4208 | | Wal-Mart Stores | 50,09 | +0,32 | 49,93 | 2475 | | Walt Disney Co | 28,35 | +0,21 | 28,29 | 1540 | | Wells Fargo | 29,48 | +3,15 | 28,58 | 4747 | | Xerox Corp | 9,57 | +0,10 | 9,56 | 1514 |
|
