| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,7 | +3,73 | 23,9 | 10435 | | Commonwealth Bank of Australia | 53,0 | +3,26 | 51,3 | 5439 | | National Australia Bank | 31,4 | +4,43 | 30,0 | 11076 | | Telstra Corporation | 3,2 | -0,92 | 3,3 | 79366 | | Westfield Group | 13,6 | -0,15 | 13,6 | 6510 | | Westpac Banking | 26,3 | +3,10 | 25,5 | 14853 | | Woodside Petroleum | 50,8 | -0,47 | 51,0 | 3903 | | Woolworths | 29,2 | +0,07 | 29,2 | 2700 | | Япония (JPY) | | Canon | 3390,0 | +0,59 | 3370,0 | 3156 | | Denso | 2545,0 | +0,99 | 2520,0 | 2258 | | East Japan Railway* | 6,1 | +1,00 | 6,0 | 1114 | | Honda Motor | 2675,0 | +1,33 | 2640,0 | 7764 | | Japan Tobacco* | 279,8 | +0,72 | 277,8 | 16 | | JFE Holdings | 3020,0 | - | 3020,0 | 3674 | | Komatsu* | 1656,0 | +0,49 | 1648,0 | 4141 | | Matsushita Electric Industrial | 1255,0 | +2,12 | 1229,0 | 10867 | | Millea Holdings | 2440,0 | -1,61 | 2480,0 | 2087 | | Mitsubishi Corp | 1889,0 | +1,50 | 1861,0 | 9049 | | Mitsubishi Estate | 1417,0 | -1,32 | 1436,0 | 5701 | | Mitsubishi UFJ Financial Group | 499,0 | - | 499,0 | 68722 | | Mitsui | 1178,0 | +0,08 | 1177,0 | 7125 | | Mizuho Financial Group* | 0,2 | -1,07 | 0,2 | 104529 | | Nintendo* | 22,3 | +2,11 | 21,8 | 23 | | Nippon Steel | 327,0 | +2,19 | 320,0 | 30308 | | Nippon Telegraph and Telephone* | 3,9 | -2,02 | 4,0 | 2559 | | Nissan Motor | 649,0 | -0,31 | 651,0 | 19983 | | Nomura Holdings | 632,0 | +0,32 | 630,0 | 54310 | | NTT DoCoMo* | 135,6 | -0,95 | 136,9 | 124 | | Sony | 2490,0 | -0,60 | 2505,0 | 4354 | | Sumitomo Mitsui Financial Group* | 3,4 | +1,48 | 3,4 | 12309 | | Takeda Pharmaceutical* | 3640,0 | +0,55 | 3620,0 | 1996 | | Tokyo Electric Power | 2285,0 | -0,65 | 2300,0 | 3030 | | Toyota Motor | 3500,0 | +1,74 | 3440,0 | 7857 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 98,5 | +3,20 | 95,5 | 4581 | | China Communications Construction | 9,2 | +1,55 | 9,0 | 21178 | | China Mobile | 78,2 | +0,26 | 78,0 | 18966 | | China Telecom | 3,8 | +1,34 | 3,7 | 69055 | | CNOOC | 11,0 | +0,55 | 11,0 | 56419 | | Hang Seng Bank | 111,4 | +1,18 | 110,1 | 1894 | | Hutchison Whampoa | 54,6 | +1,39 | 53,9 | 4473 | | Sun Hung Kai Properties | 116,1 | +2,93 | 112,8 | 5103 | | 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* | 481,0 | -0,21 | 482,0 | 316 | | Samsung Electronics* | 720,0 | -0,28 | 722,0 | 1059 | | Франция (EUR) | | Air Liquide | 78,0 | +2,08 | 76,4 | 964 | | Alstom | 51,1 | +3,32 | 49,4 | 1549 | | Axa | 19,1 | +1,41 | 18,8 | 5712 | | BNP Paribas | 53,4 | +0,89 | 52,9 | 6521 | | Carrefour | 31,0 | +0,32 | 30,9 | 2866 | | Saint Gobain | 37,4 | +1,99 | 36,7 | 2963 | | Credit Agricole | 14,8 | +0,78 | 14,7 | 4701 | | Electricite de France | 39,6 | +2,82 | 38,5 | 4783 | | France Telecom | 18,0 | -0,14 | 18,0 | 7671 | | Groupe Danone | 41,2 | +1,69 | 40,5 | 1676 | | Lafarge | 63,1 | +3,19 | 61,1 | 1669 | | L'Oreal | 67,1 | +1,04 | 66,4 | 840 | | LVMH | 72,3 | +3,94 | 69,6 | 1938 | | Sanofi-Aventis | 51,6 | +2,02 | 50,5 | 2962 | | Schneider Electric | 72,0 | +2,49 | 70,3 | 1184 | | Societe Generale | 47,8 | -0,05 | 50,5 | 10366 | | Total | 40,1 | +0,43 | 40,0 | 6497 | | Veolia Environnement | 24,1 | +0,58 | 24,0 | 2334 | | Vinci | 39,2 | +1,94 | 38,5 | 2240 | | Vivendi | 20,7 | -0,60 | 20,8 | 7454 | | Великобритания (GBp) | | Aviva | 468,2 | -0,30 | 467,5 | 23611 | | BAE Systems | 324,2 | -2,64 | 333,0 | 24116 | | Barclays | 370,4 | +1,53 | 370,3 | 47028 | | BG Group | 1091,0 | +0,28 | 1088,0 | 6030 | | BHP Billiton | 1783,0 | +2,16 | 1740,0 | 10073 | | BP | 543,9 | +0,91 | 540,6 | 28814 | | British American Tobacco | 1965,3 | +0,97 | 1951,0 | 3316 | | BT Group | 134,8 | +3,06 | 130,8 | 45584 | | Diageo | 963,3 | +0,37 | 956,5 | 4770 | | ENRC | 932,9 | +4,55 | 901,5 | 2807 | | GlaxoSmithKline | 1235,6 | +0,32 | 1231,0 | 7820 | | HSBC | 709,8 | +0,84 | 706,2 | 31376 | | Imperial Tobacco | 1800,0 | +0,84 | 1785,0 | 2416 | | Lloyds TSB | 93,4 | -1,41 | 95,7 | 182219 | | National Grid | 602,4 | -0,58 | 603,5 | 5335 | | Prudential | 630,0 | +2,02 | 618,0 | 9554 | | Reckitt Benckiser | 3130,2 | +1,94 | 3095,0 | 3082 | | Rio Tinto | 2820,3 | +3,72 | 2738,5 | 10638 | | Royal Bank of Scotland | 48,9 | -1,41 | 49,7 | 134072 | | Standard Chartered | 1525,0 | +3,29 | 1520,0 | 4544 | | Tesco | 384,8 | +1,07 | 381,9 | 21167 | | Vodafone | 135,2 | -1,75 | 137,0 | 202239 | | Xstrata | 965,5 | +4,38 | 925,0 | 16773 | | Германия (EUR) | | Allianz | 86,6 | +0,55 | 86,1 | 2388 | | BASF | 37,5 | +3,39 | 36,2 | 5799 | | BMW | 33,1 | +2,81 | 32,2 | 2442 | | Daimler | 34,5 | +2,95 | 33,5 | 6776 | | Deutsche Bank | 53,6 | +1,98 | 52,5 | 4228 | | Deutsche Post | 12,8 | +1,67 | 12,6 | 4165 | | Deutsche Telekom | 9,4 | +0,69 | 9,4 | 14241 | | Munchener Ruckversicherungs Gesellschaft | 112,5 | +1,35 | 111,0 | 1061 | | RWE | 63,3 | +0,17 | 63,2 | 1779 | | SAP | 34,3 | +2,78 | 33,4 | 9625 | | Siemens | 64,5 | +2,54 | 62,9 | 3735 | | ThyssenKrupp | 24,0 | +4,04 | 23,0 | 3310 | | Volkswagen | 114,3 | +1,15 | 113,0 | 253 | | Финляндия (EUR) | | Fortum | 17,4 | -0,29 | 17,4 | 1375 | | Nokia | 9,9 | +0,31 | 9,8 | 14301 | | Швейцария (CHF) | | Credit Suisse | 59,0 | +0,34 | 58,8 | 6061 | | Nestle | 43,4 | -0,23 | 43,5 | 7416 | | Novartis | 51,6 | +0,78 | 51,2 | 4176 | | Richemont | 28,9 | +2,48 | 28,2 | 1667 | | Roche Holding | 166,6 | +0,12 | 166,4 | 1953 | | Swiss Reinsurance | 48,0 | +0,63 | 47,7 | 1855 | | Syngenta | 248,3 | +3,72 | 239,4 | 801 | | UBS | 18,3 | -0,33 | 18,3 | 11629 | | Zurich Financial Services | 250,5 | +0,97 | 248,1 | 507 | | Швеция (SEK) | | ABB | 143,8 | +3,42 | 139,0 | 3134 | | Hennes & Mauritz | 396,0 | +0,76 | 393,0 | 1292 | | Nordea Bank | 69,1 | +1,32 | 68,2 | 8359 | | Ericsson | 69,9 | +0,58 | 69,5 | 12004 | | TeliaSonera | 45,2 | -0,22 | 45,3 | 6740 | | Volvo | 61,3 | +2,51 | 59,8 | 352 | | Италия (EUR) | | Assicurazioni Generali | 18,7 | - | 18,4 | 2 | | Enel | 4,3 | -0,12 | 4,3 | 46 | | ENI | 17,2 | +0,06 | 17,1 | 24 | | Intesa SanPaolo | 3,1 | +0,08 | 3,0 | 44 | | Telecom Italia | 0,0 | - | 1,2 | 0 | | Tenaris | 12,3 | +0,33 | 12,1 | 35 | | UniCredit | 2,7 | -0,09 | 2,7 | 365 | | Испания (EUR) | | Banco Bilbao | 12,3 | +2,11 | 12,1 | 39997 | | Banco Santander | 11,1 | +0,14 | 11,1 | 76088 | | Endesa | 23,2 | -1,06 | 23,5 | 1233 | | Iberdrola Renovables | 3,4 | -0,44 | 3,4 | 5150 | | Iberdrola | 6,6 | +0,15 | 6,6 | 25489 | | Inditex | 39,8 | +1,48 | 39,2 | 725 | | Repsol | 18,5 | +0,49 | 18,4 | 8046 | | Telefonica | 19,2 | +1,00 | 19,0 | 25124 | | Нидерланды (EUR) | | ING Groep | 12,5 | +6,20 | 11,8 | 22172 | | KPN | 11,7 | +0,82 | 11,7 | 6498 | | Philips Electronics | 17,1 | +1,91 | 16,7 | 4137 | | Норвегия (EUR) | | StatoilHydro | 131,0 | +1,55 | 129,0 | 10877 | | Telenor | 72,0 | +4,20 | 69,1 | 7576 | | Бельгия (EUR) | | Dexia | 6,2 | +0,72 | 6,1 | 4326 | | Fortis | 3,3 | -0,30 | 3,3 | 10755 | | KBC Groep | 38,9 | +3,97 | 37,4 | 1245 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 35,7 | +3,18 | 34,6 | 2 | | Novo Nordisk | 315,3 | -0,55 | 317,0 | 1053 | | Индия (INR) | | Bharti Airtel | 334,7 | -6,61 | 358,4 | 8107 | | DLF | 418,5 | +1,16 | 413,7 | 2730 | | NTPC | 211,9 | +1,39 | 209,0 | 591 | | ONGC | 1203,2 | +2,01 | 1179,5 | 281 | | Reliance Communications | 246,3 | -6,01 | 262,1 | 6294 | | Reliance Industries | 2119,2 | +0,96 | 2099,0 | 2483 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,0 | -0,32 | 77,3 | 1712 | | Saudi Basic Industries | 80,5 | -1,53 | 81,8 | 8152 | | Saudi Telecom | 50,3 | +0,50 | 50,0 | 1517 | | ЮАР (ZAR) | | Anglo Platinum | 72069,0 | +3,18 | 71400,0 | 383 | | MTN Group | 13039,0 | -0,66 | 12905,0 | 9876 | | Sasol | 28700,0 | +1,49 | 29129,0 | 1548 | | Канада (CAD) | | Bank of Nova Scotia | 47,7 | +0,06 | 47,7 | 613 | | Barrick Gold | 42,1 | +0,77 | 41,8 | 2964 | | Canadian Natural Resources | 72,7 | +2,83 | 70,7 | 736 | | EnCana | 62,5 | +2,46 | 61,0 | 1083 | | Husky Energy | 30,3 | +0,87 | 30,0 | 764 | | Imperial Oil | 41,5 | +0,78 | 41,2 | 199 | | Manulife Financial | 22,9 | +1,42 | 22,6 | 1628 | | Potash Corp of Saskatchewan | 96,8 | +1,12 | 95,7 | 440 | | Research In Motion | 71,9 | +0,50 | 71,5 | 980 | | Royal Bank of Canada | 56,4 | +0,07 | 56,3 | 1131 | | Suncor Energy | 37,7 | +2,53 | 36,7 | 1922 | | Toronto-Dominion Bank | 65,9 | +0,11 | 65,8 | 744 | | США ($) | | Abbott Labs | 50,22 | +0,36 | 50,04 | 579 | | Agilent Tech | 27,62 | +1,92 | 27,10 | 273 | | Alcoa | 14,63 | +3,03 | 14,20 | 9392 | | Allstate Corp | 31,71 | +1,05 | 31,38 | 329 | | Amer Electric Power | 30,89 | +0,55 | 30,72 | 316 | | Amer Express Co | 34,68 | +2,03 | 33,99 | 1135 | | AIG | 45,34 | -1,22 | 45,90 | 1653 | | Amgen | 59,06 | +0,89 | 58,54 | 2251 | | Analog Devices | 26,35 | -1,57 | 26,77 | 430 | | Time Warner Inc | 30,68 | +2,10 | 30,05 | 608 | | Apple Comp Inc | 190,85 | +0,32 | 190,25 | 7078 | | Applied Materials | 13,05 | +0,31 | 13,01 | 10815 | | Bank of America | 17,54 | +1,10 | 17,35 | 7780 | | Bank of New York | 28,58 | +0,28 | 28,50 | 872 | | Baxter Int | 57,60 | +0,03 | 57,58 | 309 | | BCE Inc | 24,99 | +0,36 | 24,90 | 54 | | Berkshire cl a* | 100,78 | +0,37 | 100,40 | 1 | | Berkshire cl b* | 3,30 | +0,30 | 3,29 | 10 | | Boeing Co | 52,25 | +0,89 | 51,79 | 463 | | Bristol Myers sq | 22,41 | +0,40 | 22,32 | 640 | | Cardinal Health | 27,16 | +1,46 | 26,77 | 219 | | Carnival | 33,50 | +2,89 | 32,56 | 1029 | | Caterpillar Inc | 52,85 | +1,83 | 51,90 | 952 | | ChevronTexaco | 71,54 | +1,46 | 70,51 | 783 | | Cigna | 28,40 | -3,92 | 29,56 | 652 | | Cisco | 23,79 | +0,76 | 23,61 | 20141 | | Citigroup | 4,67 | +0,65 | 4,64 | 28516 | | Coca-Cola Co | 54,58 | -0,42 | 54,81 | 1222 | | Colgate Palmoliv | 78,55 | +1,02 | 77,76 | 246 | | Costco Wholesale | 58,82 | -0,31 | 59,00 | 2178 | | Dow Chemical Co | 25,88 | +3,31 | 25,05 | 1195 | | Du Pont Co | 32,68 | +2,83 | 31,78 | 716 | | Eastman Kodak | 4,60 | +2,00 | 4,51 | 691 | | Eli Lilly | 33,22 | +0,30 | 33,12 | 553 | | EMC Corp | 17,68 | +1,20 | 17,47 | 1375 | | Emerson Electric | 39,25 | +1,29 | 38,75 | 568 | | Exelon | 48,81 | +0,47 | 48,58 | 330 | | Exxon Mobil | 69,07 | +0,58 | 68,67 | 1537 | | Fannie Mae | 1,50 | +1,35 | 1,48 | 1666 | | Ford Motor Co | 7,22 | +1,26 | 7,13 | 5277 | | Gap Inc | 22,17 | +2,17 | 21,70 | 1512 | | General Elec Co | 16,36 | +1,24 | 16,16 | 7145 | | Goldman Sachs Gr | 190,50 | +0,01 | 190,48 | 1149 | | HJ Heinz Co | 39,60 | +0,25 | 39,50 | 196 | | Halliburton Co | 28,62 | +2,14 | 28,02 | 1406 | | Hewlett-Packard | 46,84 | +0,60 | 46,56 | 1249 | | Home Depot Inc | 26,99 | +3,25 | 26,14 | 1388 | | Honeywell Int | 36,78 | +1,29 | 36,31 | 439 | | Illinois Tool Works | 45,00 | +1,88 | 44,17 | 698 | | Intel Corp | 19,83 | +0,42 | 19,75 | 39288 | | IBM | 122,72 | -0,05 | 122,78 | 928 | | Intl Paper | 23,22 | +6,37 | 21,83 | 789 | | Johnson & Johnson | 60,94 | +0,38 | 60,71 | 877 | | JP Morgan Chase | 46,22 | +1,14 | 45,70 | 2725 | | Kimberly-Clark | 58,80 | +0,20 | 58,68 | 252 | | Kohls | 59,72 | +2,02 | 58,54 | 1036 | | Kroger | 21,68 | +0,56 | 21,56 | 1410 | | Lockheed Martin | 72,93 | -1,49 | 74,03 | 544 | | Lowes Cos | 20,90 | +3,47 | 20,20 | 1618 | | Marsh & McLennan | 24,67 | +1,69 | 24,26 | 490 | | McDonalds Corp | 57,27 | +0,23 | 57,14 | 948 | | Medtronic | 37,03 | +0,52 | 36,84 | 918 | | Merck & Co | 32,35 | +0,50 | 32,19 | 963 | | Metlife Inc | 38,74 | +3,56 | 37,41 | 596 | | Micron Tech | 8,26 | +0,49 | 8,22 | 2292 | | Microsoft | 25,76 | +2,63 | 25,10 | 29452 | | Minnesota Mining | 74,52 | +1,89 | 73,14 | 357 | | Motorola Inc | 8,49 | -1,39 | 8,61 | 2047 | | Occidental Petr | 79,71 | +2,94 | 77,43 | 537 | | Omnicom Group | 36,87 | +1,18 | 36,44 | 275 | | Oracle Corp | 20,92 | +1,70 | 20,57 | 18660 | | Pfizer Inc | 16,72 | +0,18 | 16,69 | 2484 | | Philip Morris | 17,83 | +0,56 | 17,73 | 933 | | Raytheon Co | 45,49 | -0,63 | 45,78 | 383 | | Schering-plough | 28,64 | +0,28 | 28,56 | 514 | | Tenet Healthcare | 5,99 | +5,64 | 5,67 | 1342 | | Texas Instrument | 22,67 | -0,66 | 22,82 | 1816 | | Textron Inc | 19,39 | +3,69 | 18,70 | 322 | | Time Warner Inc | 30,68 | +2,10 | 30,05 | 608 | | Tyco Int | 34,69 | +0,87 | 34,39 | 639 | | Unisys Corp | 2,78 | +2,58 | 2,71 | 191 | | UPS | 56,35 | +1,29 | 55,63 | 360 | | United Tech | 62,07 | +1,64 | 61,07 | 519 | | Unitedhealth Gr | 23,72 | -5,31 | 25,05 | 2370 | | US Bancorp | 22,74 | +2,52 | 22,18 | 1145 | | Verizon Comm | 29,24 | -0,48 | 29,38 | 2044 | | Wal-Mart Stores | 49,62 | +0,26 | 49,49 | 1388 | | Walt Disney Co | 28,80 | +2,24 | 28,17 | 1221 | | Wells Fargo | 29,27 | +0,03 | 29,26 | 3729 | | Xerox Corp | 7,42 | +2,34 | 7,25 | 2796 |
|
