| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,3 | +0,87 | 23,1 | 7215 | | Commonwealth Bank of Australia | 49,5 | -0,36 | 49,7 | 4682 | | National Australia Bank | 29,1 | -0,38 | 29,2 | 6273 | | Telstra Corporation | 3,2 | - | 3,2 | 30738 | | Westfield Group | 13,3 | +1,84 | 13,1 | 5394 | | Westpac Banking | 25,2 | +2,07 | 24,7 | 10837 | | Woodside Petroleum | 50,9 | -0,84 | 51,3 | 2769 | | Woolworths | 29,2 | +0,31 | 29,1 | 2729 | | Япония (JPY) | | Canon | 3360,0 | -0,88 | 3390,0 | 4300 | | Denso | 2455,0 | +2,08 | 2405,0 | 3094 | | East Japan Railway* | 6,2 | -1,11 | 6,3 | 1462 | | Honda Motor | 2625,0 | +1,16 | 2595,0 | 8182 | | Japan Tobacco* | 284,0 | +0,32 | 283,1 | 24 | | JFE Holdings | 2905,0 | +0,69 | 2885,0 | 3919 | | Komatsu* | 1600,0 | +1,78 | 1572,0 | 5643 | | Matsushita Electric Industrial | 1237,0 | +1,31 | 1221,0 | 10269 | | Millea Holdings | 2445,0 | +1,45 | 2410,0 | 2391 | | Mitsubishi Corp | 1761,0 | +2,03 | 1726,0 | 6250 | | Mitsubishi Estate | 1390,0 | +3,65 | 1341,0 | 7120 | | Mitsubishi UFJ Financial Group | 475,0 | +4,40 | 455,0 | 77718 | | Mitsui | 1116,0 | +2,76 | 1086,0 | 9104 | | Mizuho Financial Group* | 0,2 | +2,79 | 0,2 | 149821 | | Nintendo* | 21,7 | -2,12 | 22,2 | 45 | | Nippon Steel | 309,0 | +3,00 | 300,0 | 33831 | | Nippon Telegraph and Telephone* | 4,0 | -1,71 | 4,1 | 2955 | | Nissan Motor | 613,0 | +3,72 | 591,0 | 24971 | | Nomura Holdings | 618,0 | +4,39 | 592,0 | 207605 | | NTT DoCoMo* | 139,3 | -2,18 | 142,4 | 78 | | Sony | 2435,0 | +1,46 | 2400,0 | 7134 | | Sumitomo Mitsui Financial Group* | 3,2 | +3,61 | 3,1 | 9273 | | Takeda Pharmaceutical* | 3650,0 | -0,54 | 3670,0 | 2499 | | Tokyo Electric Power | 2315,0 | -1,07 | 2340,0 | 3767 | | Toyota Motor | 3420,0 | +2,09 | 3350,0 | 9102 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 94,1 | +0,86 | 93,3 | 5943 | | China Communications Construction | 8,7 | +3,94 | 8,4 | 27615 | | China Mobile | 76,7 | +2,33 | 75,0 | 22426 | | China Telecom | 3,6 | +2,26 | 3,5 | 105690 | | CNOOC | 10,8 | +2,86 | 10,5 | 76534 | | Hang Seng Bank | 110,2 | -0,45 | 110,7 | 2524 | | Hutchison Whampoa | 53,5 | -0,37 | 53,7 | 13413 | | Sun Hung Kai Properties | 110,7 | +2,03 | 108,5 | 4459 | | Китай (CHY) | | Aluminum Corporation of China | 12,8 | +3,07 | 12,4 | 23525 | | Bank of China | 3,9 | +1,30 | 3,9 | 93790 | | Bank of Communications | 8,3 | +0,24 | 8,3 | 39881 | | Baoshan Iron & Steel | 6,5 | +0,31 | 6,4 | 44763 | | China CITIC Bank | 5,6 | +0,18 | 5,6 | 23695 | | China Coal Energy | 11,4 | +1,24 | 11,3 | 15661 | | China Construction Bank | 5,6 | +0,54 | 5,6 | 69458 | | China COSCO Holdings | 12,1 | +0,92 | 11,9 | 27721 | | China Life Insurance | 27,7 | -0,47 | 27,8 | 10009 | | China Merchants Bank | 14,8 | +1,37 | 14,6 | 50488 | | China Pacific Insurance | 22,3 | - | 22,3 | 39362 | | China Petroleum and Chemical | 11,3 | +0,09 | 11,3 | 37549 | | China Shenhua Energy | 30,4 | +1,40 | 29,9 | 14820 | | CITIC Securities | 25,0 | +2,46 | 24,4 | 75537 | | Daqin Railway | 9,3 | -1,28 | 9,4 | 29413 | | Haitong Securities | 13,2 | +3,69 | 12,7 | 65106 | | ICBC | 4,8 | +0,63 | 4,7 | 132575 | | PetroChina | 12,7 | +1,03 | 12,6 | 16981 | | Ping An Insurance | 50,7 | +1,06 | 50,2 | 18184 | | Корея (KRW) | | POSCO* | 472,5 | -1,66 | 480,5 | 434 | | Samsung Electronics* | 745,0 | -0,27 | 747,0 | 768 | | Франция (EUR) | | Air Liquide | 76,3 | +2,10 | 74,7 | 851 | | Alstom | 49,8 | +4,21 | 47,8 | 1364 | | Axa | 18,7 | +4,10 | 17,9 | 8330 | | BNP Paribas | 54,0 | +5,61 | 51,1 | 13388 | | Carrefour | 30,9 | +2,59 | 30,2 | 2955 | | Saint Gobain | 36,2 | +5,36 | 34,3 | 2756 | | Credit Agricole | 14,8 | +7,83 | 13,7 | 11096 | | Electricite de France | 39,0 | +1,10 | 38,6 | 1481 | | France Telecom | 18,1 | +0,25 | 18,0 | 12451 | | Groupe Danone | 40,6 | +1,51 | 40,0 | 2054 | | Lafarge | 60,6 | +4,36 | 58,1 | 1262 | | L'Oreal | 66,8 | +0,98 | 66,1 | 746 | | LVMH | 68,5 | +2,81 | 66,6 | 1069 | | Sanofi-Aventis | 50,2 | +0,86 | 49,8 | 3743 | | Schneider Electric | 69,7 | +4,21 | 66,9 | 1489 | | Societe Generale | 53,7 | +2,85 | 52,2 | 6201 | | Total | 40,3 | +2,90 | 39,2 | 9644 | | Veolia Environnement | 23,8 | -0,89 | 24,0 | 3261 | | Vinci | 38,7 | +2,82 | 37,6 | 2269 | | Vivendi | 21,0 | -0,19 | 21,0 | 7377 | | Великобритания (GBp) | | Aviva | 450,4 | -0,16 | 451,1 | 11568 | | BAE Systems | 339,1 | +0,21 | 338,4 | 9836 | | Barclays | 371,6 | +2,22 | 361,8 | 39503 | | BG Group | 1089,0 | +4,06 | 1060,0 | 6392 | | BHP Billiton | 1702,0 | +4,61 | 1659,0 | 11049 | | BP | 544,6 | +2,80 | 535,2 | 39511 | | British American Tobacco | 1956,0 | +0,62 | 1937,0 | 3300 | | BT Group | 131,2 | +0,77 | 129,8 | 31555 | | Diageo | 962,5 | +1,48 | 947,0 | 5204 | | ENRC | 903,5 | +7,05 | 844,0 | 3247 | | GlaxoSmithKline | 1228,8 | +1,39 | 1219,0 | 9040 | | HSBC | 687,8 | +1,78 | 689,9 | 37467 | | Imperial Tobacco | 1813,4 | -0,44 | 1814,0 | 2185 | | Lloyds TSB | 95,6 | +1,62 | 95,0 | 116279 | | National Grid | 602,2 | +0,67 | 599,0 | 4308 | | Prudential | 608,1 | +3,40 | 589,0 | 7773 | | Reckitt Benckiser | 3112,7 | +1,94 | 3042,0 | 1784 | | Rio Tinto | 2652,1 | +6,88 | 2564,0 | 10352 | | Royal Bank of Scotland | 48,1 | +2,66 | 48,6 | 115592 | | Standard Chartered | 1546,3 | +3,95 | 1492,0 | 4331 | | Tesco | 396,5 | -0,18 | 391,4 | 56758 | | Vodafone | 139,9 | -0,14 | 140,1 | 126951 | | Xstrata | 920,8 | +6,51 | 875,0 | 16883 | | Германия (EUR) | | Allianz | 85,9 | +3,85 | 82,7 | 3234 | | BASF | 36,1 | +4,12 | 34,7 | 5234 | | BMW | 32,4 | +1,95 | 31,8 | 2344 | | Daimler | 33,8 | +3,37 | 32,7 | 6272 | | Deutsche Bank | 52,9 | +4,31 | 50,7 | 4825 | | Deutsche Post | 12,6 | +3,50 | 12,2 | 3550 | | Deutsche Telekom | 9,4 | +1,78 | 9,3 | 17952 | | Munchener Ruckversicherungs Gesellschaft | 111,5 | +1,02 | 110,3 | 1402 | | RWE | 63,3 | +1,34 | 62,5 | 2403 | | SAP | 33,1 | +0,09 | 33,1 | 5542 | | Siemens | 63,1 | +4,21 | 60,6 | 5565 | | ThyssenKrupp | 23,2 | +3,25 | 22,5 | 3461 | | Volkswagen | 116,0 | +1,92 | 113,8 | 280 | | Финляндия (EUR) | | Fortum | 17,4 | +2,29 | 17,1 | 1340 | | Nokia | 9,8 | +1,24 | 9,7 | 21409 | | Швейцария (CHF) | | Credit Suisse | 58,5 | +4,37 | 56,1 | 5780 | | Nestle | 43,7 | +0,97 | 43,3 | 8226 | | Novartis | 51,5 | +0,29 | 51,4 | 5581 | | Richemont | 28,2 | +1,58 | 27,8 | 3043 | | Roche Holding | 165,9 | +0,91 | 164,4 | 1383 | | Swiss Reinsurance | 48,0 | +4,67 | 45,9 | 2311 | | Syngenta | 236,3 | +2,61 | 230,3 | 589 | | UBS | 18,6 | +4,15 | 17,8 | 20445 | | Zurich Financial Services | 248,0 | +2,02 | 243,1 | 816 | | Швеция (SEK) | | ABB | 140,0 | +1,82 | 137,5 | 2028 | | Hennes & Mauritz | 390,5 | +1,03 | 386,5 | 1225 | | Nordea Bank | 69,6 | +3,11 | 67,5 | 12685 | | Ericsson | 70,5 | +0,71 | 70,0 | 16830 | | TeliaSonera | 45,9 | +0,88 | 45,5 | 6923 | | Volvo | 60,0 | +1,27 | 59,3 | 136 | | Италия (EUR) | | Assicurazioni Generali | 18,3 | - | 18,0 | 6 | | Enel | 4,3 | -0,12 | 4,2 | 27 | | ENI | 17,2 | -0,17 | 16,8 | 14 | | Intesa SanPaolo | 3,0 | - | 2,9 | 182 | | Telecom Italia | 1,2 | -0,17 | 1,2 | 106 | | Tenaris | 11,9 | -0,42 | 11,6 | 53 | | UniCredit | 2,7 | - | 2,6 | 219 | | Испания (EUR) | | Banco Bilbao | 12,1 | +3,15 | 11,7 | 49808 | | Banco Santander | 11,2 | +3,91 | 10,8 | 77878 | | Endesa | 23,5 | +2,33 | 22,9 | 1336 | | Iberdrola Renovables | 3,4 | +3,34 | 3,3 | 8884 | | Iberdrola | 6,6 | +1,61 | 6,5 | 31729 | | Inditex | 39,2 | +1,42 | 38,6 | 1235 | | Repsol | 18,5 | +1,73 | 18,2 | 9014 | | Telefonica | 19,3 | +1,10 | 19,1 | 36144 | | Нидерланды (EUR) | | ING Groep | 11,7 | +5,56 | 11,1 | 19216 | | KPN | 11,8 | +1,07 | 11,6 | 4354 | | Philips Electronics | 16,8 | +4,72 | 16,0 | 7649 | | Норвегия (EUR) | | StatoilHydro | 130,8 | +3,15 | 126,8 | 12738 | | Telenor | 70,2 | -3,57 | 72,8 | 12995 | | Бельгия (EUR) | | Dexia | 6,2 | +4,71 | 5,9 | 6330 | | Fortis | 3,4 | +4,91 | 3,2 | 19781 | | KBC Groep | 37,2 | +15,40 | 32,2 | 2501 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 34,8 | +4,82 | 33,2 | 2 | | Novo Nordisk | 318,0 | - | 318,0 | 579 | | Индия (INR) | | Bharti Airtel | 359,4 | -10,22 | 400,3 | 14813 | | DLF | 416,9 | -1,38 | 422,8 | 3847 | | NTPC | 208,6 | -0,19 | 209,0 | 316 | | ONGC | 1184,2 | +1,17 | 1170,6 | 166 | | Reliance Communications | 268,3 | -10,64 | 300,2 | 11702 | | Reliance Industries | 2132,5 | -0,22 | 2137,1 | 821 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,3 | +1,31 | 76,3 | 2113 | | Saudi Basic Industries | 81,8 | +2,19 | 80,0 | 6357 | | Saudi Telecom | 50,0 | -0,50 | 50,3 | 559 | | ЮАР (ZAR) | | Anglo Platinum | 67025,0 | +1,65 | 67100,0 | 204 | | MTN Group | 12702,0 | -1,36 | 12700,0 | 7889 | | Sasol | 28333,0 | - | 28200,0 | 1711 | | Канада (CAD) | | Bank of Nova Scotia | 47,6 | +1,06 | 47,1 | 1472 | | Barrick Gold | 41,2 | +3,73 | 39,7 | 3548 | | Canadian Natural Resources | 71,1 | +2,18 | 69,6 | 1244 | | EnCana | 61,3 | +1,36 | 60,5 | 762 | | Husky Energy | 30,0 | -0,36 | 30,1 | 1413 | | Imperial Oil | 40,8 | -1,62 | 41,4 | 809 | | Manulife Financial | 22,7 | +4,17 | 21,8 | 3164 | | Potash Corp of Saskatchewan | 95,8 | +4,56 | 91,6 | 625 | | Research In Motion | 69,9 | -0,36 | 70,1 | 1115 | | Royal Bank of Canada | 56,8 | +1,07 | 56,2 | 1440 | | Suncor Energy | 36,5 | +2,79 | 35,5 | 2637 | | Toronto-Dominion Bank | 65,8 | +0,12 | 65,7 | 1236 | | США ($) | | Abbott Labs | 50,69 | +0,72 | 50,33 | 1063 | | Agilent Tech | 27,35 | +1,98 | 26,82 | 267 | | Alcoa | 13,95 | +3,95 | 13,42 | 2767 | | Allstate Corp | 31,40 | +0,87 | 31,13 | 445 | | Amer Electric Power | 30,94 | +0,95 | 30,65 | 218 | | Amer Express Co | 33,63 | +1,23 | 33,22 | 982 | | AIG | 46,02 | +7,65 | 42,75 | 2277 | | Amgen | 59,01 | +1,20 | 58,31 | 2210 | | Analog Devices | 26,95 | +2,24 | 26,36 | 471 | | Time Warner Inc | 30,44 | +1,23 | 30,07 | 683 | | Apple Comp Inc | 189,67 | +1,96 | 186,02 | 11247 | | Applied Materials | 13,22 | +3,61 | 12,76 | 9707 | | Bank of America | 17,22 | +1,53 | 16,96 | 11711 | | Bank of New York | 28,07 | +1,34 | 27,70 | 938 | | Baxter Int | 57,43 | +0,84 | 56,95 | 335 | | BCE Inc | 25,03 | +2,12 | 24,51 | 58 | | Berkshire cl a* | 101,00 | +1,00 | 100,00 | 1 | | Berkshire cl b* | 3,31 | +0,73 | 3,29 | 16 | | Boeing Co | 52,03 | -0,48 | 52,28 | 877 | | Bristol Myers sq | 22,49 | +1,31 | 22,20 | 831 | | Cardinal Health | 26,59 | +1,41 | 26,22 | 418 | | Carnival | 32,93 | +1,14 | 32,56 | 610 | | Caterpillar Inc | 52,00 | +2,46 | 50,75 | 1007 | | ChevronTexaco | 70,71 | +1,90 | 69,39 | 901 | | Cigna | 28,76 | +0,21 | 28,70 | 587 | | Cisco | 23,42 | +2,09 | 22,94 | 19628 | | Citigroup | 4,75 | +1,71 | 4,67 | 33323 | | Coca-Cola Co | 54,52 | +1,34 | 53,80 | 1496 | | Colgate Palmoliv | 77,84 | +1,28 | 76,86 | 330 | | Costco Wholesale | 58,24 | +2,39 | 56,88 | 2546 | | Dow Chemical Co | 25,14 | +1,09 | 24,87 | 1206 | | Du Pont Co | 32,08 | +2,30 | 31,36 | 967 | | Eastman Kodak | 4,71 | +4,20 | 4,52 | 1288 | | Eli Lilly | 33,07 | +1,85 | 32,47 | 535 | | EMC Corp | 17,52 | +3,06 | 17,00 | 2664 | | Emerson Electric | 39,39 | +1,84 | 38,68 | 1031 | | Exelon | 48,80 | +1,29 | 48,18 | 359 | | Exxon Mobil | 68,79 | +1,79 | 67,58 | 2077 | | Fannie Mae | 1,52 | +2,01 | 1,49 | 2885 | | Ford Motor Co | 7,17 | +1,70 | 7,05 | 3259 | | Gap Inc | 21,62 | +2,13 | 21,17 | 1389 | | General Elec Co | 16,28 | +2,84 | 15,83 | 7405 | | Goldman Sachs Gr | 188,30 | +0,98 | 186,47 | 1118 | | HJ Heinz Co | 39,59 | +0,76 | 39,29 | 221 | | Halliburton Co | 27,29 | +3,06 | 26,48 | 864 | | Hewlett-Packard | 46,70 | +1,37 | 46,07 | 1300 | | Home Depot Inc | 26,41 | +0,99 | 26,15 | 988 | | Honeywell Int | 37,01 | +2,18 | 36,22 | 706 | | Illinois Tool Works | 43,69 | +3,04 | 42,40 | 712 | | Intel Corp | 19,71 | +3,17 | 19,10 | 34766 | | IBM | 121,17 | +1,19 | 119,75 | 722 | | Intl Paper | 22,14 | +1,70 | 21,77 | 822 | | Johnson & Johnson | 60,28 | +0,77 | 59,82 | 1415 | | JP Morgan Chase | 44,95 | +2,63 | 43,80 | 3192 | | Kimberly-Clark | 58,74 | +0,69 | 58,34 | 279 | | Kohls | 57,53 | +2,35 | 56,21 | 515 | | Kroger | 21,26 | +0,66 | 21,12 | 925 | | Lockheed Martin | 76,10 | +1,48 | 74,99 | 366 | | Lowes Cos | 20,80 | +1,66 | 20,46 | 1081 | | Marsh & McLennan | 24,09 | +0,12 | 24,06 | 401 | | McDonalds Corp | 57,52 | +1,61 | 56,61 | 712 | | Medtronic | 36,10 | -0,96 | 36,45 | 1916 | | Merck & Co | 32,46 | +2,17 | 31,77 | 1625 | | Metlife Inc | 38,27 | +3,04 | 37,14 | 615 | | Micron Tech | 7,95 | -0,25 | 7,97 | 2110 | | Microsoft | 25,03 | +1,58 | 24,64 | 22337 | | Minnesota Mining | 74,46 | +1,97 | 73,02 | 419 | | Motorola Inc | 8,53 | +3,90 | 8,21 | 2861 | | Occidental Petr | 77,93 | +3,20 | 75,51 | 686 | | Omnicom Group | 36,85 | +1,80 | 36,20 | 231 | | Oracle Corp | 20,43 | +0,20 | 20,39 | 17936 | | Pfizer Inc | 16,92 | +3,17 | 16,40 | 6972 | | Philip Morris | 17,86 | +1,25 | 17,64 | 1270 | | Raytheon Co | 46,41 | +0,63 | 46,12 | 365 | | Schering-plough | 28,65 | +1,67 | 28,18 | 719 | | Tenet Healthcare | 5,75 | +2,50 | 5,61 | 649 | | Texas Instrument | 23,17 | +2,52 | 22,60 | 1313 | | Textron Inc | 19,00 | +2,98 | 18,45 | 581 | | Time Warner Inc | 30,44 | +1,23 | 30,07 | 683 | | Tyco Int | 34,66 | +2,18 | 33,92 | 274 | | Unisys Corp | 2,80 | +1,08 | 2,77 | 435 | | UPS | 55,85 | +0,43 | 55,61 | 551 | | United Tech | 61,67 | +2,05 | 60,43 | 416 | | Unitedhealth Gr | 24,40 | +1,50 | 24,04 | 1078 | | US Bancorp | 22,16 | +2,40 | 21,64 | 1016 | | Verizon Comm | 30,16 | +0,67 | 29,96 | 1453 | | Wal-Mart Stores | 49,50 | +0,90 | 49,06 | 1769 | | Walt Disney Co | 28,19 | +1,88 | 27,67 | 856 | | Wells Fargo | 28,87 | +2,78 | 28,09 | 3859 | | Xerox Corp | 7,36 | -1,08 | 7,44 | 1751 |
|
