| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,7 | -3,38 | 24,6 | 10040 | | Commonwealth Bank of Australia | 54,5 | -1,39 | 55,3 | 3991 | | National Australia Bank | 30,9 | -2,22 | 31,6 | 5459 | | Telstra Corporation | 3,1 | +0,32 | 3,1 | 50144 | | Westfield Group | 13,4 | +0,68 | 13,3 | 4473 | | Westpac Banking | 26,3 | -2,45 | 27,0 | 6508 | | Woodside Petroleum | 52,6 | -0,19 | 52,7 | 1653 | | Woolworths | 30,5 | +2,59 | 29,8 | 4641 | | Япония (JPY) | | Canon | 3540,0 | -0,28 | 3550,0 | 3223 | | Denso | 2705,0 | -0,18 | 2710,0 | 2117 | | East Japan Railway* | 6,1 | +1,16 | 6,0 | 1106 | | Honda Motor | 2775,0 | -0,18 | 2780,0 | 5140 | | Japan Tobacco* | 283,8 | +2,53 | 276,8 | 36 | | JFE Holdings | 3320,0 | +0,61 | 3300,0 | 2201 | | Komatsu* | 1797,0 | +0,45 | 1789,0 | 5217 | | Matsushita Electric Industrial | 1282,0 | -0,62 | 1290,0 | 8438 | | Millea Holdings | 2410,0 | +3,43 | 2330,0 | 3997 | | Mitsubishi Corp | 1984,0 | -0,05 | 1985,0 | 7430 | | Mitsubishi Estate | 1458,0 | +2,46 | 1423,0 | 6077 | | Mitsubishi UFJ Financial Group | 480,0 | +2,13 | 470,0 | 97557 | | Mitsui | 1263,0 | - | 1263,0 | 8819 | | Mizuho Financial Group* | 0,2 | +2,33 | 0,2 | 158434 | | Nintendo* | 24,0 | +0,33 | 23,9 | 35 | | Nippon Steel | 364,0 | +1,11 | 360,0 | 33798 | | Nippon Telegraph and Telephone* | 3,9 | +0,79 | 3,8 | 2100 | | Nissan Motor | 675,0 | +0,45 | 672,0 | 13473 | | Nomura Holdings | 650,0 | +2,69 | 633,0 | 50409 | | NTT DoCoMo* | 133,0 | -0,60 | 133,8 | 62 | | Sony | 2660,0 | +0,38 | 2650,0 | 6998 | | Sumitomo Mitsui Financial Group* | 3,3 | +3,13 | 3,2 | 9595 | | Takeda Pharmaceutical* | 3690,0 | -0,54 | 3710,0 | 2223 | | Tokyo Electric Power | 2230,0 | -0,22 | 2235,0 | 2854 | | Toyota Motor | 3630,0 | +0,28 | 3620,0 | 7013 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 100,2 | +0,65 | 99,6 | 3093 | | China Communications Construction | 8,8 | -0,34 | 8,8 | 26035 | | China Mobile | 79,3 | +0,70 | 78,8 | 23024 | | China Telecom | 3,8 | - | 3,8 | 74686 | | CNOOC | 12,4 | +4,19 | 11,9 | 108029 | | Hang Seng Bank | 110,5 | -0,63 | 111,2 | 2559 | | Hutchison Whampoa | 56,2 | +2,09 | 55,0 | 7736 | | Sun Hung Kai Properties | 120,1 | +0,84 | 119,1 | 1929 | | Китай (CHY) | | Aluminum Corporation of China | 14,4 | +5,73 | 13,6 | 55251 | | Bank of China | 4,0 | +1,25 | 4,0 | 84157 | | Bank of Communications | 9,0 | +1,24 | 8,8 | 83495 | | Baoshan Iron&Steel | 7,1 | +3,48 | 6,9 | 87824 | | China CITIC Bank | 5,9 | +1,20 | 5,8 | 39019 | | China Coal Energy | 13,2 | +2,49 | 12,9 | 58440 | | China Construction Bank | 5,9 | +1,20 | 5,8 | 95860 | | China COSCO Holdings | 13,9 | +2,14 | 13,6 | 56305 | | China Life Insurance | 29,5 | +2,15 | 28,9 | 27851 | | China Merchants Bank | 0,0 | - | 16,0 | 0 | | China Pacific Insurance | 25,3 | +3,81 | 24,4 | 39369 | | China Petroleum and Chemical | 12,0 | +1,35 | 11,8 | 92636 | | China Shenhua Energy | 36,2 | +3,85 | 34,8 | 39999 | | CITIC Securities | 27,8 | +2,62 | 27,1 | 91572 | | Daqin Railway | 10,0 | +0,30 | 10,0 | 42099 | | Haitong Securities | 14,3 | +3,32 | 13,9 | 81845 | | ICBC | 5,0 | +1,01 | 5,0 | 153272 | | PetroChina | 13,6 | +1,04 | 13,5 | 31620 | | Ping An Insurance | 57,8 | +3,19 | 56,0 | 25903 | | Корея (KRW) | | POSCO* | 544,0 | +0,74 | 540,0 | 760 | | Samsung Electronics* | 751,0 | +0,67 | 746,0 | 434 | | Франция (EUR) | | Air Liquide | 80,2 | +2,78 | 78,1 | 747 | | Alstom | 51,3 | +1,75 | 50,4 | 815 | | Axa | 19,5 | +1,56 | 19,2 | 4639 | | BNP Paribas | 56,0 | +2,38 | 54,7 | 2681 | | Carrefour | 30,3 | +0,55 | 30,2 | 2923 | | Saint Gobain | 38,5 | +1,74 | 37,8 | 2711 | | Credit Agricole | 15,1 | +1,61 | 14,9 | 4380 | | Electricite de France | 40,5 | +2,50 | 39,5 | 2274 | | France Telecom | 17,5 | +0,66 | 17,4 | 7523 | | Groupe Danone | 41,2 | +1,44 | 40,6 | 1851 | | Lafarge | 65,0 | +0,45 | 64,7 | 595 | | L'Oreal | 69,5 | +2,22 | 68,0 | 594 | | LVMH | 74,9 | +3,38 | 72,5 | 1380 | | Sanofi-Aventis | 52,7 | +2,77 | 51,3 | 2419 | | Schneider Electric | 77,1 | +2,38 | 75,3 | 878 | | Societe Generale | 48,8 | +3,50 | 47,1 | 7082 | | Total | 42,7 | +1,33 | 42,2 | 6997 | | Veolia Environnement | 23,5 | +0,75 | 23,3 | 1148 | | Vinci | 39,4 | +1,99 | 38,7 | 1513 | | Vivendi | 20,2 | +0,62 | 20,0 | 6151 | | Великобритания (GBp) | | Aviva | 443,1 | -1,51 | 450,3 | 13427 | | BAE Systems | 325,1 | +0,93 | 322,1 | 15263 | | Barclays | 378,7 | +2,63 | 372,3 | 23394 | | BG Group | 1148,2 | +0,57 | 1140,0 | 6487 | | BHP Billiton | 1836,8 | +2,38 | 1804,5 | 5690 | | BP | 566,6 | +2,70 | 559,1 | 38354 | | British American Tobacco | 2001,5 | +0,93 | 1989,0 | 2406 | | BT Group | 133,9 | +0,71 | 133,3 | 14481 | | Diageo | 973,0 | +1,99 | 954,0 | 5115 | | ENRC | 951,0 | +1,71 | 935,0 | 1454 | | GlaxoSmithKline | 1282,9 | +1,79 | 1258,0 | 6038 | | HSBC | 709,8 | +2,29 | 694,0 | 24830 | | Imperial Tobacco | 1846,0 | +1,65 | 1816,0 | 1780 | | Lloyds TSB | 92,0 | -1,18 | 93,1 | 183245 | | National Grid | 583,8 | +1,03 | 580,0 | 5725 | | Prudential | 627,5 | +0,48 | 624,5 | 7582 | | Reckitt Benckiser | 3134,7 | +1,32 | 3097,0 | 750 | | Rio Tinto | 2959,9 | +1,92 | 2915,5 | 3862 | | Royal Bank of Scotland | 46,9 | -0,17 | 47,0 | 83079 | | Standard Chartered | 1564,0 | +1,36 | 1543,0 | 3139 | | Tesco | 378,4 | +0,44 | 377,5 | 10438 | | Vodafone | 134,4 | +0,71 | 133,3 | 85552 | | Xstrata | 1027,0 | +3,95 | 988,0 | 7232 | | Германия (EUR) | | Allianz | 86,1 | -0,09 | 86,2 | 2046 | | BASF | 40,8 | +3,60 | 39,4 | 3883 | | BMW | 34,7 | +4,26 | 33,3 | 2686 | | Daimler | 37,6 | +7,00 | 35,2 | 14024 | | Deutsche Bank | 56,0 | +2,14 | 54,8 | 3663 | | Deutsche Post | 12,9 | +0,59 | 12,8 | 2764 | | Deutsche Telekom | 9,5 | +0,64 | 9,4 | 10956 | | Munchener Ruckversicherungs Gesellschaft | 113,2 | +2,14 | 110,8 | 766 | | RWE | 61,1 | +0,48 | 60,8 | 1923 | | SAP | 35,0 | +1,46 | 34,5 | 4375 | | Siemens | 67,7 | +1,76 | 66,6 | 2489 | | ThyssenKrupp | 25,3 | +0,88 | 25,1 | 3161 | | Volkswagen | 121,4 | +3,83 | 116,9 | 331 | | Финляндия (EUR) | | Fortum | 16,9 | +0,60 | 16,8 | 2411 | | Nokia | 9,2 | +0,66 | 9,1 | 24936 | | Швейцария (CHF) | | Credit Suisse | 60,4 | +1,09 | 59,8 | 4639 | | Nestle | 44,9 | +3,50 | 43,4 | 15995 | | Novartis | 52,7 | +1,35 | 52,0 | 4796 | | Richemont | 31,2 | +2,16 | 30,5 | 2406 | | Roche Holding | 164,3 | +1,23 | 162,3 | 1826 | | Swiss Reinsurance | 47,3 | +0,30 | 47,2 | 1005 | | Syngenta | 253,5 | +0,40 | 252,5 | 282 | | UBS | 19,2 | +1,27 | 18,9 | 9949 | | Zurich Financial Services | 250,5 | -0,50 | 251,8 | 644 | | Швеция (SEK) | | ABB | 149,8 | - | 149,8 | 4143 | | Hennes & Mauritz | 411,0 | +1,23 | 406,0 | 1440 | | Nordea Bank | 73,1 | +1,11 | 72,3 | 3700 | | Ericsson | 73,3 | +0,96 | 72,6 | 12624 | | TeliaSonera | 46,5 | +2,42 | 45,4 | 10320 | | Volvo | 66,3 | +2,32 | 64,8 | 324 | | Италия (EUR) | | Assicurazioni Generali | 19,2 | +0,26 | 18,9 | 2 | | Enel | 4,3 | -0,06 | 4,2 | 34 | | ENI | 18,2 | - | 18,0 | 7 | | Intesa SanPaolo | 3,2 | +0,08 | 3,1 | 191 | | Telecom Italia | 1,2 | - | 1,2 | 9 | | Tenaris | 13,2 | +0,30 | 13,0 | 26 | | UniCredit | 2,8 | +0,18 | 2,7 | 454 | | Испания (EUR) | | Banco Bilbao | 12,5 | +2,00 | 12,3 | 39428 | | Banco Santander | 11,6 | +3,39 | 11,2 | 62293 | | Endesa | 23,3 | +0,95 | 23,1 | 513 | | Iberdrola Renovables | 3,2 | -1,53 | 3,3 | 9272 | | Iberdrola | 6,3 | +1,20 | 6,2 | 24757 | | Inditex | 40,1 | +1,91 | 39,3 | 1285 | | Repsol | 19,0 | +1,82 | 18,6 | 4913 | | Telefonica | 19,0 | +0,93 | 18,8 | 20723 | | Нидерланды (EUR) | | ING Groep | 12,4 | +2,95 | 12,0 | 11394 | | KPN | 12,2 | +1,08 | 12,1 | 3237 | | Philips Electronics | 18,3 | -0,05 | 18,3 | 4823 | | Норвегия (EUR) | | StatoilHydro | 141,0 | +2,17 | 138,0 | 10670 | | Telenor | 71,4 | +0,49 | 71,0 | 3600 | | Бельгия (EUR) | | Dexia | 6,9 | +3,22 | 6,7 | 5824 | | Fortis | 3,3 | +0,73 | 3,3 | 4632 | | KBC Groep | 36,1 | +3,92 | 34,7 | 1004 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 37,2 | +0,27 | 37,1 | 0 | | Novo Nordisk | 325,0 | +0,93 | 322,0 | 458 | | Индия (INR) | | Bharti Airtel | 333,0 | +1,74 | 327,3 | 1438 | | DLF | 461,7 | +0,22 | 460,7 | 1431 | | NTPC | 213,9 | -0,35 | 214,7 | 169 | | ONGC | 1238,7 | -0,27 | 1242,0 | 25 | | Reliance Communications | 238,4 | +1,86 | 234,0 | 1635 | | Reliance Industries | 2224,8 | +0,37 | 2216,6 | 297 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,8 | +1,30 | 76,8 | 2680 | | Saudi Basic Industries | 84,0 | +6,33 | 79,0 | 17319 | | Saudi Telecom | 52,0 | +3,48 | 50,3 | 4990 | | ЮАР (ZAR) | | Anglo Platinum | 68036,0 | +2,27 | 67500,0 | 259 | | MTN Group | 12101,0 | - | 12250,0 | 5353 | | Sasol | 31132,0 | +2,30 | 31200,0 | 1661 | | Канада (CAD) | | Bank of Nova Scotia | 46,9 | +0,47 | 46,6 | 558 | | Barrick Gold | 40,0 | -0,42 | 40,2 | 1906 | | Canadian Natural Resources | 78,6 | +0,13 | 78,5 | 580 | | EnCana | 64,8 | -0,29 | 65,0 | 626 | | Husky Energy | 32,3 | +0,53 | 32,1 | 347 | | Imperial Oil | 44,3 | +1,12 | 43,8 | 169 | | Manulife Financial | 22,2 | +0,77 | 22,0 | 1135 | | Potash Corp of Saskatchewan | 106,0 | +4,81 | 101,1 | 1050 | | Research In Motion | 69,5 | -0,10 | 69,5 | 452 | | Royal Bank of Canada | 56,4 | +0,61 | 56,1 | 725 | | Suncor Energy | 40,4 | +1,13 | 40,0 | 1613 | | Toronto-Dominion Bank | 65,6 | +0,60 | 65,2 | 379 | | США ($) | | Abbott Labs | 52,22 | +1,54 | 51,43 | 982 | | Agilent Tech | 27,52 | +1,14 | 27,21 | 293 | | Alcoa | 14,12 | +0,57 | 14,04 | 1951 | | Allstate Corp | 31,84 | +0,54 | 31,67 | 409 | | Amer Electric Power | 31,60 | +0,54 | 31,43 | 433 | | Amer Express Co | 35,60 | +1,86 | 34,95 | 808 | | AIG | 41,60 | -3,70 | 43,20 | 1867 | | Amgen | 60,74 | -0,95 | 61,32 | 5544 | | Analog Devices | 28,05 | +1,41 | 27,66 | 380 | | Time Warner Inc | 31,43 | +3,35 | 30,41 | 683 | | Apple Comp Inc | 188,69 | +0,34 | 188,05 | 10692 | | Applied Materials | 13,54 | +1,20 | 13,38 | 7318 | | Bank of America | 17,34 | +0,46 | 17,26 | 9995 | | Bank of New York | 27,10 | -0,51 | 27,24 | 1196 | | Baxter Int | 55,56 | +0,71 | 55,17 | 404 | | BCE Inc | 24,80 | +1,10 | 24,53 | 35 | | Berkshire cl a* | 100,62 | +0,06 | 100,56 | 1 | | Berkshire cl b* | 3,31 | +0,20 | 3,31 | 10 | | Boeing Co | 53,61 | +0,79 | 53,19 | 541 | | Bristol Myers sq | 22,99 | +0,48 | 22,88 | 1061 | | Cardinal Health | 28,91 | +0,80 | 28,68 | 518 | | Carnival | 34,01 | +2,84 | 33,07 | 592 | | Caterpillar Inc | 57,27 | +4,95 | 54,57 | 1752 | | ChevronTexaco | 77,74 | +1,21 | 76,81 | 867 | | Cigna | 28,60 | +0,81 | 28,37 | 219 | | Cisco | 24,41 | +1,62 | 24,02 | 14121 | | Citigroup | 4,60 | +0,22 | 4,59 | 22818 | | Coca-Cola Co | 55,27 | +0,47 | 55,01 | 691 | | Colgate Palmoliv | 79,06 | -0,25 | 79,26 | 258 | | Costco Wholesale | 59,14 | +1,13 | 58,48 | 1416 | | Dow Chemical Co | 26,84 | +1,71 | 26,39 | 550 | | Du Pont Co | 34,49 | +1,14 | 34,10 | 683 | | Eastman Kodak | 4,19 | -1,87 | 4,27 | 392 | | Eli Lilly | 35,08 | +1,86 | 34,44 | 1353 | | EMC Corp | 18,12 | +0,89 | 17,96 | 1074 | | Emerson Electric | 39,73 | +1,56 | 39,12 | 334 | | Exelon | 50,92 | +1,64 | 50,10 | 278 | | Exxon Mobil | 73,80 | +0,93 | 73,12 | 1919 | | Fannie Mae | 1,24 | -15,07 | 1,46 | 14911 | | Ford Motor Co | 7,64 | +2,96 | 7,42 | 5237 | | Gap Inc | 23,23 | +1,18 | 22,96 | 603 | | General Elec Co | 15,92 | -1,00 | 16,08 | 7478 | | Goldman Sachs Gr | 185,90 | +0,83 | 184,37 | 753 | | HJ Heinz Co | 41,02 | +0,89 | 40,66 | 312 | | Halliburton Co | 30,85 | +1,48 | 30,40 | 2208 | | Hewlett-Packard | 48,40 | +0,06 | 48,37 | 1210 | | Home Depot Inc | 27,64 | +1,39 | 27,26 | 708 | | Honeywell Int | 38,41 | +1,64 | 37,79 | 499 | | Illinois Tool Works | 46,26 | +2,05 | 45,33 | 417 | | Intel Corp | 20,39 | +1,03 | 20,18 | 39304 | | IBM | 123,14 | +1,23 | 121,64 | 934 | | Intl Paper | 24,50 | +1,41 | 24,16 | 540 | | Johnson&Johnson | 61,19 | +1,21 | 60,46 | 1009 | | J P Morgan Chase | 46,00 | -0,13 | 46,06 | 2364 | | Kimberly-Clark | 59,62 | +0,93 | 59,07 | 259 | | Kohls | 60,78 | +1,84 | 59,68 | 360 | | Kroger | 24,40 | -1,09 | 24,67 | 1185 | | Lockheed Martin | 76,86 | +1,88 | 75,44 | 481 | | Lowes Cos | 21,64 | +1,31 | 21,36 | 792 | | Marsh & McLennan | 25,17 | +0,68 | 25,00 | 349 | | McDonalds Corp | 59,31 | +0,90 | 58,78 | 908 | | Medtronic | 37,67 | +0,67 | 37,42 | 631 | | Merck & Co | 33,24 | +0,09 | 33,21 | 1474 | | Metlife Inc | 38,38 | +2,95 | 37,28 | 611 | | Micron Tech | 8,06 | +1,38 | 7,95 | 2413 | | Microsoft | 26,47 | -0,11 | 26,50 | 16386 | | Minnesota Mining | 76,80 | +1,03 | 76,02 | 234 | | Motorola Inc | 8,41 | +7,13 | 7,85 | 4053 | | Occidental Petr | 82,51 | +0,13 | 82,40 | 326 | | Omnicom Group | 38,69 | +1,66 | 38,06 | 357 | | Oracle Corp | 22,28 | +2,15 | 21,81 | 22665 | | Pfizer Inc | 17,82 | +0,28 | 17,77 | 6742 | | Philip Morris | 18,51 | +1,31 | 18,27 | 1769 | | Raytheon Co | 47,18 | +1,35 | 46,55 | 390 | | Schering-plough | 29,36 | +0,24 | 29,29 | 1289 | | Tenet Healthcare | 6,17 | +3,87 | 5,94 | 1526 | | Texas Instrument | 23,39 | +2,81 | 22,75 | 2983 | | Textron Inc | 20,11 | +0,95 | 19,92 | 323 | | Time Warner Inc | 31,43 | +3,35 | 30,41 | 683 | | Tyco Int | 35,88 | +2,16 | 35,12 | 368 | | Unisys Corp | 2,89 | +3,58 | 2,79 | 406 | | UPS | 57,69 | +1,00 | 57,12 | 274 | | United Tech | 65,80 | +1,40 | 64,89 | 497 | | Unitedhealth Gr | 24,69 | +0,98 | 24,45 | 821 | | US Bancorp | 23,64 | +0,98 | 23,41 | 801 | | Verizon Comm | 28,96 | +0,21 | 28,90 | 2174 | | Wal-Mart Stores | 51,81 | +1,15 | 51,22 | 2017 | | Walt Disney Co | 29,88 | +1,63 | 29,40 | 1264 | | Wells Fargo | 30,23 | +0,70 | 30,02 | 2568 | | Xerox Corp | 7,72 | +1,45 | 7,61 | 1154 |
|
