| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,8 | +0,65 | 24,6 | 7640 | | Commonwealth Bank of Australia | 55,0 | +2,46 | 53,7 | 3709 | | National Australia Bank | 31,9 | +1,40 | 31,5 | 4772 | | Telstra Corporation | 3,2 | -0,94 | 3,2 | 53157 | | Westfield Group | 13,2 | +0,38 | 13,1 | 5594 | | Westpac Banking | 26,8 | +1,86 | 26,3 | 5983 | | Woodside Petroleum | 52,6 | +1,90 | 51,7 | 2789 | | Woolworths | 29,2 | +1,32 | 28,9 | 3388 | | Япония (JPY) | | Canon | 3460,0 | -1,14 | 3500,0 | 3962 | | Denso | 2640,0 | -0,38 | 2650,0 | 2549 | | East Japan Railway* | 6,1 | +3,72 | 5,9 | 1851 | | Honda Motor | 2760,0 | -1,78 | 2810,0 | 6614 | | Japan Tobacco* | 272,4 | +1,87 | 267,4 | 27 | | JFE Holdings | 3300,0 | +0,92 | 3270,0 | 4352 | | Komatsu* | 1730,0 | -2,26 | 1770,0 | 5865 | | Matsushita Electric Industrial | 1230,0 | -1,05 | 1243,0 | 8217 | | Millea Holdings | 2410,0 | -1,43 | 2445,0 | 3218 | | Mitsubishi Corp | 1941,0 | +0,62 | 1929,0 | 7280 | | Mitsubishi Estate | 1425,0 | +0,92 | 1412,0 | 6198 | | Mitsubishi UFJ Financial Group | 485,0 | -3,19 | 501,0 | 67237 | | Mitsui | 1213,0 | +0,92 | 1202,0 | 8686 | | Mizuho Financial Group* | 0,2 | -4,84 | 0,2 | 191821 | | Nintendo* | 23,2 | +0,30 | 23,2 | 34 | | Nippon Steel | 354,0 | +0,28 | 353,0 | 52693 | | Nippon Telegraph and Telephone* | 3,8 | +0,26 | 3,8 | 3557 | | Nissan Motor | 666,0 | -2,92 | 686,0 | 21092 | | Nomura Holdings | 654,0 | -0,61 | 658,0 | 227393 | | NTT DoCoMo* | 134,4 | +0,22 | 134,1 | 164 | | Sony | 2510,0 | -1,57 | 2550,0 | 5744 | | Sumitomo Mitsui Financial Group* | 3,3 | -4,66 | 3,4 | 8803 | | Takeda Pharmaceutical* | 3640,0 | -0,27 | 3650,0 | 2254 | | Tokyo Electric Power | 2245,0 | - | 2245,0 | 5259 | | Toyota Motor | 3570,0 | -1,11 | 3610,0 | 9721 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 100,1 | +1,99 | 98,2 | 6787 | | China Communications Construction | 9,0 | +0,11 | 9,0 | 27726 | | China Mobile | 79,0 | +1,67 | 77,7 | 25319 | | China Telecom | 3,8 | +1,32 | 3,8 | 60235 | | CNOOC | 11,9 | +3,48 | 11,5 | 129864 | | Hang Seng Bank | 112,7 | +1,99 | 110,5 | 2699 | | Hutchison Whampoa | 54,7 | +1,58 | 53,9 | 6046 | | Sun Hung Kai Properties | 119,0 | +2,76 | 115,8 | 4031 | | Китай (CHY) | | Aluminum Corporation of China | 13,9 | +1,02 | 13,7 | 40488 | | Bank of China | 4,0 | +0,25 | 4,0 | 61765 | | Bank of Communications | 8,8 | -0,46 | 8,8 | 68797 | | Baoshan Iron&Steel | 6,8 | +0,44 | 6,8 | 116484 | | China CITIC Bank | 5,8 | - | 5,8 | 23371 | | China Coal Energy | 12,7 | +2,42 | 12,4 | 61087 | | China Construction Bank | 5,9 | - | 5,9 | 83038 | | China COSCO Holdings | 13,4 | +0,91 | 13,2 | 61455 | | China Life Insurance | 29,3 | +1,38 | 28,9 | 30498 | | China Merchants Bank | 15,9 | -0,88 | 16,0 | 164341 | | China Pacific Insurance | 24,3 | +0,58 | 24,2 | 37597 | | China Petroleum and Chemical | 12,0 | +2,04 | 11,7 | 96997 | | China Shenhua Energy | 33,9 | +2,51 | 33,1 | 40134 | | CITIC Securities | 26,7 | +1,76 | 26,2 | 95912 | | Daqin Railway | 9,8 | +2,41 | 9,5 | 58494 | | Haitong Securities | 13,8 | +0,80 | 13,7 | 80999 | | ICBC | 5,0 | +0,60 | 5,0 | 162419 | | PetroChina | 13,3 | +1,45 | 13,1 | 53850 | | Ping An Insurance | 55,3 | +1,60 | 54,4 | 35334 | | Корея (KRW) | | POSCO* | 515,0 | +4,25 | 494,0 | 524 | | Samsung Electronics* | 769,0 | +1,59 | 757,0 | 417 | | Франция (EUR) | | Air Liquide | 79,3 | +3,44 | 76,7 | 895 | | Alstom | 52,5 | +3,33 | 50,8 | 1302 | | Axa | 19,5 | +2,85 | 19,0 | 7144 | | BNP Paribas | 56,0 | +3,31 | 54,2 | 6546 | | Carrefour | 31,2 | +1,63 | 30,7 | 2515 | | Saint Gobain | 39,0 | +2,40 | 38,1 | 2698 | | Credit Agricole | 15,0 | +4,12 | 14,4 | 6670 | | Electricite de France | 39,7 | +1,53 | 39,1 | 2288 | | France Telecom | 17,8 | +0,25 | 17,7 | 10040 | | Groupe Danone | 40,6 | -0,32 | 40,7 | 2288 | | Lafarge | 64,6 | +1,13 | 63,9 | 985 | | L'Oreal | 68,0 | +0,80 | 67,5 | 857 | | LVMH | 72,7 | +1,65 | 71,5 | 1193 | | Sanofi-Aventis | 53,3 | +2,05 | 52,2 | 3678 | | Schneider Electric | 76,1 | +5,40 | 72,2 | 1749 | | Societe Generale | 48,1 | +4,66 | 45,9 | 13287 | | Total | 41,9 | +2,95 | 40,7 | 8474 | | Veolia Environnement | 23,7 | -0,13 | 23,8 | 2900 | | Vinci | 39,5 | +1,11 | 39,1 | 2247 | | Vivendi | 20,6 | +1,63 | 20,3 | 5826 | | Великобритания (GBp) | | Aviva | 461,4 | +0,55 | 455,6 | 8356 | | BAE Systems | 319,1 | +0,31 | 317,7 | 23119 | | Barclays | 377,7 | +6,56 | 360,0 | 92029 | | BG Group | 1143,1 | +3,16 | 1109,0 | 8812 | | BHP Billiton | 1836,8 | +4,33 | 1765,0 | 14137 | | BP | 559,7 | +2,23 | 546,8 | 42317 | | British American Tobacco | 1977,8 | -0,20 | 1979,0 | 4212 | | BT Group | 134,3 | -0,67 | 135,2 | 25198 | | Diageo | 937,1 | -2,05 | 976,0 | 23354 | | ENRC | 964,0 | +3,43 | 932,0 | 4523 | | GlaxoSmithKline | 1261,5 | +1,00 | 1246,5 | 10363 | | HSBC | 722,0 | +2,68 | 704,1 | 57419 | | Imperial Tobacco | 1830,5 | +1,16 | 1805,0 | 2786 | | Lloyds TSB | 93,6 | +3,72 | 89,7 | 99633 | | National Grid | 589,6 | -0,34 | 583,0 | 9663 | | Prudential | 636,5 | +1,04 | 625,5 | 8842 | | Reckitt Benckiser | 3095,2 | +0,13 | 3090,0 | 2276 | | Rio Tinto | 2930,0 | +5,27 | 2848,0 | 9717 | | Royal Bank of Scotland | 48,4 | +2,92 | 47,0 | 148898 | | Standard Chartered | 1592,7 | +1,72 | 1574,0 | 5060 | | Tesco | 375,9 | -1,19 | 378,5 | 23220 | | Vodafone | 135,4 | +1,31 | 133,7 | 134918 | | Xstrata | 1017,0 | +7,68 | 957,5 | 18833 | | Германия (EUR) | | Allianz | 88,1 | +1,70 | 86,7 | 2794 | | BASF | 40,6 | +7,38 | 37,8 | 11082 | | BMW | 34,0 | +2,53 | 33,2 | 2181 | | Daimler | 35,1 | +1,81 | 34,5 | 10966 | | Deutsche Bank | 56,0 | +4,19 | 53,8 | 7357 | | Deutsche Post | 12,8 | +1,83 | 12,5 | 5463 | | Deutsche Telekom | 9,5 | +1,88 | 9,3 | 18308 | | Munchener Ruckversicherungs Gesellschaft | 114,2 | +1,32 | 112,7 | 1396 | | RWE | 62,2 | -0,24 | 62,4 | 3510 | | SAP | 35,1 | +1,42 | 34,6 | 6466 | | Siemens | 69,0 | +5,15 | 65,6 | 6390 | | ThyssenKrupp | 25,4 | +3,72 | 24,5 | 3649 | | Volkswagen | 119,1 | +3,56 | 115,0 | 366 | | Финляндия (EUR) | | Fortum | 17,1 | -0,93 | 17,2 | 4285 | | Nokia | 10,3 | +2,79 | 10,0 | 31467 | | Швейцария (CHF) | | Credit Suisse | 60,4 | +3,96 | 58,1 | 8461 | | Nestle | 43,6 | -0,37 | 43,8 | 8030 | | Novartis | 51,7 | +0,29 | 51,5 | 4225 | | Richemont | 29,5 | +2,01 | 28,9 | 1944 | | Roche Holding | 169,5 | +1,38 | 167,2 | 1514 | | Swiss Reinsurance | 49,4 | +2,02 | 48,4 | 2372 | | Syngenta | 248,8 | +2,47 | 242,8 | 404 | | UBS | 19,2 | +3,95 | 18,5 | 23342 | | Zurich Financial Services | 254,5 | -0,39 | 255,5 | 723 | | Швеция (SEK) | | ABB | 151,5 | +3,59 | 146,3 | 3320 | | Hennes & Mauritz | 408,0 | +3,03 | 396,0 | 4237 | | Nordea Bank | 72,6 | +3,86 | 69,9 | 13433 | | Ericsson | 71,2 | +1,57 | 70,1 | 26505 | | TeliaSonera | 45,7 | +1,56 | 45,0 | 12146 | | Volvo | 64,0 | +4,49 | 61,3 | 434 | | Италия (EUR) | | Assicurazioni Generali | 19,2 | +2,13 | 18,8 | 6766 | | Enel | 4,3 | - | 4,3 | 46669 | | ENI | 17,8 | +2,47 | 17,4 | 33390 | | Intesa SanPaolo | 3,2 | +2,35 | 3,1 | 74348 | | Telecom Italia | 1,2 | +2,67 | 1,2 | 63151 | | Tenaris | 13,1 | +2,58 | 12,8 | 5470 | | UniCredit | 2,8 | +2,42 | 2,7 | 149366 | | Испания (EUR) | | Banco Bilbao | 12,5 | +2,72 | 12,1 | 32888 | | Banco Santander | 11,4 | +4,26 | 10,9 | 76314 | | Endesa | 23,4 | +1,43 | 23,1 | 803 | | Iberdrola Renovables | 3,3 | +0,30 | 3,3 | 6656 | | Iberdrola | 6,4 | -0,16 | 6,4 | 52038 | | Inditex | 39,7 | +0,99 | 39,3 | 1155 | | Repsol | 18,9 | +2,89 | 18,4 | 10373 | | Telefonica | 19,2 | +2,05 | 18,8 | 28000 | | Нидерланды (EUR) | | ING Groep | 12,5 | +2,09 | 12,2 | 14303 | | KPN | 12,1 | +0,42 | 12,0 | 7832 | | Philips Electronics | 18,9 | +3,19 | 18,3 | 7199 | | Норвегия (EUR) | | StatoilHydro | 136,9 | +2,47 | 133,6 | 13877 | | Telenor | 72,1 | +2,71 | 70,2 | 4749 | | Бельгия (EUR) | | Dexia | 6,3 | +3,55 | 6,0 | 6174 | | Fortis | 3,3 | +1,99 | 3,3 | 8369 | | KBC Groep | 38,5 | +2,49 | 37,5 | 1066 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 38,3 | +4,64 | 36,6 | 2 | | Novo Nordisk | 319,0 | -0,47 | 320,5 | 802 | | Индия (INR) | | Bharti Airtel | 339,4 | -3,25 | 350,8 | 4044 | | DLF | 432,4 | +1,78 | 424,9 | 2006 | | NTPC | 214,2 | +2,00 | 210,0 | 740 | | ONGC | 1258,3 | +1,09 | 1244,7 | 159 | | Reliance Communications | 231,6 | -6,54 | 247,8 | 6574 | | Reliance Industries | 2178,2 | +0,51 | 2167,1 | 714 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 78,8 | +2,61 | 76,8 | 1807 | | Saudi Basic Industries | 80,8 | +2,87 | 78,5 | 4245 | | Saudi Telecom | 50,8 | +1,00 | 50,3 | 943 | | ЮАР (ZAR) | | Anglo Platinum | 71182,0 | -0,85 | 70001,0 | 312 | | MTN Group | 12585,0 | -0,24 | 12420,0 | 7122 | | Sasol | 29100,0 | -0,25 | 29100,0 | 2600 | | Канада (CAD) | | Bank of Nova Scotia | 46,9 | +0,86 | 46,5 | 827 | | Barrick Gold | 41,4 | +0,07 | 41,4 | 1286 | | Canadian Natural Resources | 76,7 | +2,33 | 75,0 | 748 | | EnCana | 64,4 | +0,88 | 63,8 | 611 | | Husky Energy | 31,2 | +2,84 | 30,3 | 779 | | Imperial Oil | 43,1 | +2,45 | 42,0 | 341 | | Manulife Financial | 22,5 | +1,72 | 22,1 | 1162 | | Potash Corp of Saskatchewan | 96,3 | +3,17 | 93,3 | 442 | | Research In Motion | 71,3 | +0,62 | 70,9 | 520 | | Royal Bank of Canada | 55,6 | +0,93 | 55,1 | 1078 | | Suncor Energy | 40,0 | +3,33 | 38,7 | 4127 | | Toronto-Dominion Bank | 65,1 | +0,65 | 64,6 | 1071 | | США ($) | | Abbott Labs | 51,35 | +3,42 | 49,65 | 1915 | | Agilent Tech | 27,54 | +0,92 | 27,29 | 227 | | Alcoa | 14,28 | +1,20 | 14,11 | 2216 | | Allstate Corp | 31,57 | +1,77 | 31,02 | 493 | | Amer Electric Power | 30,34 | -0,39 | 30,46 | 495 | | Amer Express Co | 34,78 | -0,17 | 34,84 | 1306 | | AIG | 43,82 | -1,59 | 44,53 | 1077 | | Amgen | 60,22 | +1,60 | 59,27 | 1866 | | Analog Devices | 28,33 | +1,11 | 28,02 | 498 | | Time Warner Inc | 30,46 | -0,46 | 30,60 | 610 | | Apple Comp Inc | 191,28 | +0,66 | 190,02 | 6778 | | Applied Materials | 13,54 | +0,74 | 13,44 | 13169 | | Bank of America | 18,37 | +3,14 | 17,81 | 13859 | | Bank of New York | 27,62 | -0,43 | 27,74 | 1436 | | Baxter Int | 57,79 | +0,16 | 57,70 | 251 | | BCE Inc | 24,79 | -0,64 | 24,95 | 68 | | Berkshire cl a* | 101,30 | +0,71 | 100,59 | 1 | | Berkshire cl b* | 3,33 | +1,22 | 3,29 | 9 | | Boeing Co | 52,46 | +1,08 | 51,90 | 516 | | Bristol Myers sq | 22,76 | +0,71 | 22,60 | 715 | | Cardinal Health | 27,21 | +1,00 | 26,94 | 193 | | Carnival | 33,45 | +2,51 | 32,63 | 609 | | Caterpillar Inc | 53,96 | +2,31 | 52,74 | 826 | | ChevronTexaco | 75,06 | +1,34 | 74,07 | 1001 | | Cigna | 29,23 | +1,81 | 28,71 | 394 | | Cisco | 24,31 | +1,76 | 23,89 | 21190 | | Citigroup | 4,95 | +2,48 | 4,83 | 36053 | | Coca-Cola Co | 54,74 | -0,11 | 54,80 | 793 | | Colgate Palmoliv | 78,34 | -0,41 | 78,66 | 364 | | Costco Wholesale | 58,68 | +0,34 | 58,48 | 1290 | | Dow Chemical Co | 26,96 | +3,97 | 25,93 | 1134 | | Du Pont Co | 34,20 | +2,58 | 33,34 | 891 | | Eastman Kodak | 4,50 | +0,90 | 4,46 | 459 | | Eli Lilly | 33,91 | +1,65 | 33,36 | 956 | | EMC Corp | 18,17 | +1,40 | 17,92 | 3127 | | Emerson Electric | 39,51 | +1,00 | 39,12 | 391 | | Exelon | 49,70 | +0,61 | 49,40 | 429 | | Exxon Mobil | 71,42 | +1,65 | 70,26 | 2799 | | Fannie Mae | 1,40 | +0,72 | 1,39 | 1299 | | Ford Motor Co | 7,67 | +0,66 | 7,62 | 3746 | | Gap Inc | 22,89 | +1,06 | 22,65 | 774 | | General Elec Co | 16,86 | +2,87 | 16,39 | 8835 | | Goldman Sachs Gr | 192,63 | +2,88 | 187,23 | 1415 | | HJ Heinz Co | 40,24 | +0,60 | 40,00 | 262 | | Halliburton Co | 29,05 | +2,04 | 28,47 | 962 | | Hewlett-Packard | 47,72 | +2,21 | 46,69 | 2110 | | Home Depot Inc | 27,67 | +0,51 | 27,53 | 1850 | | Honeywell Int | 37,27 | +1,22 | 36,82 | 770 | | Illinois Tool Works | 45,14 | +1,46 | 44,49 | 440 | | Intel Corp | 21,07 | +2,83 | 20,49 | 92367 | | IBM | 127,13 | +0,09 | 127,02 | 986 | | Intl Paper | 24,14 | +2,51 | 23,55 | 566 | | Johnson&Johnson | 60,41 | -0,98 | 61,01 | 1979 | | J P Morgan Chase | 47,14 | +3,24 | 45,66 | 6662 | | Kimberly-Clark | 58,91 | -0,17 | 59,01 | 276 | | Kohls | 59,96 | +0,57 | 59,62 | 452 | | Kroger | 22,79 | +0,89 | 22,59 | 690 | | Lockheed Martin | 74,79 | +0,93 | 74,10 | 257 | | Lowes Cos | 21,88 | +2,43 | 21,45 | 1842 | | Marsh & McLennan | 25,16 | +0,72 | 24,98 | 333 | | McDonalds Corp | 57,82 | +1,35 | 57,05 | 900 | | Medtronic | 36,94 | -0,16 | 37,00 | 551 | | Merck & Co | 32,59 | +0,52 | 32,42 | 1344 | | Metlife Inc | 37,72 | +1,84 | 37,04 | 506 | | Micron Tech | 8,92 | +3,00 | 8,66 | 1831 | | Microsoft | 25,99 | +0,70 | 25,81 | 16266 | | Minnesota Mining | 76,65 | +2,68 | 74,65 | 460 | | Motorola Inc | 8,30 | +0,85 | 8,23 | 2285 | | Occidental Petr | 81,16 | +1,07 | 80,30 | 407 | | Omnicom Group | 37,81 | +2,80 | 36,78 | 422 | | Oracle Corp | 21,34 | +2,06 | 20,91 | 19523 | | Pfizer Inc | 16,87 | +0,54 | 16,78 | 6148 | | Philip Morris | 18,22 | +0,89 | 18,06 | 1073 | | Raytheon Co | 46,60 | +1,37 | 45,97 | 231 | | Schering-plough | 28,83 | +0,95 | 28,56 | 952 | | Tenet Healthcare | 5,93 | +0,17 | 5,92 | 391 | | Texas Instrument | 23,61 | -0,04 | 23,62 | 2227 | | Textron Inc | 19,90 | +3,92 | 19,15 | 432 | | Time Warner Inc | 30,46 | -0,46 | 30,60 | 610 | | Tyco Int | 35,30 | +0,77 | 35,03 | 468 | | Unisys Corp | 2,97 | +0,34 | 2,96 | 258 | | UPS | 56,71 | +1,76 | 55,73 | 372 | | United Tech | 63,44 | +2,37 | 61,97 | 606 | | Unitedhealth Gr | 24,54 | +1,03 | 24,29 | 964 | | US Bancorp | 23,50 | +2,84 | 22,85 | 1457 | | Verizon Comm | 28,91 | -0,38 | 29,02 | 1571 | | Wal-Mart Stores | 50,19 | -0,30 | 50,34 | 2338 | | Walt Disney Co | 28,63 | +0,77 | 28,41 | 966 | | Wells Fargo | 30,83 | +2,56 | 30,06 | 4772 | | Xerox Corp | 7,65 | +1,06 | 7,57 | 1188 |
|
