| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,1 | -2,90 | 22,7 | 19599 | | Commonwealth Bank of Australia | 51,9 | +0,93 | 51,4 | 4313 | | National Australia Bank | 28,2 | +0,07 | 28,2 | 7691 | | Telstra Corporation | 3,2 | -1,86 | 3,2 | 51072 | | Westfield Group | 11,9 | -1,17 | 12,0 | 9091 | | Westpac Banking | 25,9 | +0,39 | 25,8 | 7802 | | Woodside Petroleum | 47,4 | +0,38 | 47,2 | 1999 | | Woolworths | 27,7 | -0,86 | 27,9 | 2693 | | Япония (JPY) | | Canon | 3350,0 | -1,47 | 3400,0 | 4314 | | Denso | 2435,0 | -0,61 | 2450,0 | 2572 | | East Japan Railway* | 5,9 | +1,55 | 5,8 | 1997 | | Honda Motor | 2785,0 | -2,62 | 2860,0 | 7381 | | Japan Tobacco* | 246,7 | -2,61 | 253,3 | 28 | | JFE Holdings | 2965,0 | -0,34 | 2975,0 | 2276 | | Komatsu* | 1796,0 | -1,43 | 1822,0 | 4502 | | Matsushita Electric Industrial | 1230,0 | -1,91 | 1254,0 | 7253 | | Millea Holdings | 2340,0 | +1,30 | 2310,0 | 2525 | | Mitsubishi Corp | 1975,0 | +1,70 | 1942,0 | 7578 | | Mitsubishi Estate | 1352,0 | -1,24 | 1369,0 | 5351 | | Mitsubishi UFJ Financial Group | 486,0 | +1,25 | 480,0 | 57501 | | Mitsui | 1190,0 | +0,51 | 1184,0 | 7979 | | Mizuho Financial Group* | 0,2 | +0,56 | 0,2 | 81090 | | Nintendo* | 23,9 | +1,44 | 23,6 | 17 | | Nippon Steel | 336,0 | -1,18 | 340,0 | 19712 | | Nippon Telegraph and Telephone* | 3,8 | -0,27 | 3,8 | 1566 | | Nissan Motor | 663,0 | +0,30 | 661,0 | 30085 | | Nomura Holdings | 630,0 | -1,25 | 638,0 | 54746 | | NTT DoCoMo* | 130,1 | -0,61 | 130,9 | 55 | | Sony | 2550,0 | -2,11 | 2605,0 | 4176 | | Sumitomo Mitsui Financial Group* | 3,2 | +1,93 | 3,1 | 6917 | | Takeda Pharmaceutical* | 3610,0 | -0,28 | 3620,0 | 2173 | | Tokyo Electric Power | 2230,0 | -0,89 | 2250,0 | 2964 | | Toyota Motor | 3580,0 | -0,83 | 3610,0 | 6023 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 95,8 | -1,54 | 97,3 | 4385 | | China Communications Construction | 8,4 | -0,47 | 8,4 | 11523 | | China Mobile | 73,2 | -1,01 | 73,9 | 15406 | | China Telecom | 3,4 | -0,58 | 3,5 | 76791 | | CNOOC | 11,9 | -0,17 | 11,9 | 51404 | | Hang Seng Bank | 112,6 | -0,09 | 112,7 | 2384 | | Hutchison Whampoa | 53,3 | -1,84 | 54,3 | 8524 | | Sun Hung Kai Properties | 113,5 | -1,73 | 115,5 | 4960 | | Китай (CHY) | | Aluminum Corporation of China | 14,7 | -0,14 | 14,7 | 34454 | | Bank of China | 4,2 | +1,20 | 4,2 | 120126 | | Bank of Communications | 9,0 | -0,22 | 9,0 | 65827 | | Baoshan Iron&Steel | 7,1 | +0,28 | 7,1 | 64765 | | China CITIC Bank | 6,4 | +0,47 | 6,4 | 29163 | | China Coal Energy | 13,5 | +0,82 | 13,4 | 35976 | | China Construction Bank | 6,0 | +0,67 | 6,0 | 146953 | | China COSCO Holdings | 14,0 | +1,52 | 13,8 | 49626 | | China Life Insurance | 31,2 | +0,06 | 31,2 | 13575 | | China Merchants Bank | 18,8 | -0,48 | 18,9 | 64843 | | China Pacific Insurance | 26,6 | +0,34 | 26,5 | 19516 | | China Petroleum and Chemical | 12,2 | +1,66 | 12,0 | 96707 | | China Shenhua Energy | 36,0 | -0,44 | 36,1 | 18638 | | CITIC Securities | 28,4 | -0,28 | 28,5 | 72717 | | Daqin Railway | 10,9 | +4,02 | 10,4 | 135736 | | Haitong Securities | 14,9 | +0,13 | 14,9 | 59498 | | ICBC | 5,3 | +1,35 | 5,2 | 234721 | | PetroChina | 13,8 | +1,32 | 13,6 | 37735 | | Ping An Insurance | 60,0 | -0,88 | 60,5 | 18603 | | Корея (KRW) | | POSCO* | 502,0 | -0,99 | 507,0 | 199 | | Samsung Electronics* | 712,0 | -2,86 | 733,0 | 373 | | Франция (EUR) | | Air Liquide | 77,0 | +1,33 | 76,0 | 548 | | Alstom | 48,3 | +1,05 | 47,8 | 1462 | | Axa | 16,9 | +0,81 | 16,7 | 5987 | | BNP Paribas | 54,7 | +3,90 | 52,6 | 4860 | | Carrefour | 31,2 | +3,47 | 30,1 | 3747 | | Saint Gobain | 36,6 | +1,52 | 36,1 | 1642 | | Credit Agricole | 13,6 | +0,33 | 13,6 | 4344 | | Electricite de France | 38,3 | +0,01 | 38,3 | 1093 | | France Telecom | 17,4 | +0,99 | 17,2 | 6992 | | Groupe Danone | 41,6 | +1,05 | 41,1 | 1159 | | Lafarge | 58,1 | +0,68 | 57,7 | 965 | | L'Oreal | 71,0 | +0,95 | 70,3 | 629 | | LVMH | 71,2 | +1,43 | 70,2 | 749 | | Sanofi-Aventis | 49,8 | -0,21 | 50,0 | 2275 | | Schneider Electric | 73,9 | +3,21 | 71,6 | 870 | | Societe Generale | 46,1 | +1,08 | 45,6 | 2657 | | Total | 42,2 | +1,37 | 41,6 | 5195 | | Veolia Environnement | 22,5 | +0,25 | 22,4 | 1193 | | Vinci | 37,2 | +1,89 | 36,5 | 1309 | | Vivendi | 19,4 | +1,82 | 19,0 | 4423 | | Великобритания (GBp) | | Aviva | 396,8 | -0,87 | 400,3 | 8931 | | BAE Systems | 314,8 | +0,45 | 313,4 | 15238 | | Barclays | 334,7 | -0,70 | 337,0 | 36553 | | BG Group | 1098,0 | +0,50 | 1092,5 | 4466 | | BHP Billiton | 1702,5 | -0,15 | 1705,0 | 8349 | | BP | 588,3 | +1,19 | 581,4 | 18276 | | British American Tobacco | 1955,0 | +1,98 | 1917,0 | 2498 | | BT Group | 137,0 | +2,54 | 133,6 | 19782 | | Diageo | 1002,0 | +0,91 | 993,0 | 3305 | | ENRC | 892,0 | -0,34 | 895,0 | 1090 | | GlaxoSmithKline | 1222,4 | +0,04 | 1221,5 | 6847 | | HSBC | 674,7 | -0,34 | 677,0 | 21370 | | Imperial Tobacco | 1818,0 | +1,51 | 1791,0 | 1375 | | Lloyds TSB | 83,5 | -3,20 | 86,3 | 73822 | | National Grid | 615,5 | +0,16 | 614,5 | 4478 | | Prudential | 574,0 | +0,09 | 573,5 | 6789 | | Reckitt Benckiser | 3042,0 | +0,90 | 3015,0 | 948 | | Rio Tinto | 2882,0 | +0,66 | 2863,0 | 4027 | | Royal Bank of Scotland | 35,5 | -2,66 | 36,5 | 81034 | | Standard Chartered | 1573,0 | +1,81 | 1545,0 | 3043 | | Tesco | 418,4 | +2,26 | 409,0 | 20381 | | Vodafone | 138,2 | +1,62 | 136,0 | 71901 | | Xstrata | 954,0 | -0,21 | 956,0 | 11199 | | Германия (EUR) | | Allianz | 78,8 | -0,73 | 79,4 | 2350 | | BASF | 37,9 | +2,52 | 37,0 | 3975 | | BMW | 32,8 | +1,44 | 32,3 | 3136 | | Daimler | 32,7 | +0,41 | 32,6 | 5712 | | Deutsche Bank | 48,2 | -0,62 | 48,5 | 4391 | | Deutsche Post | 11,9 | +1,36 | 11,8 | 6771 | | Deutsche Telekom | 9,6 | +2,91 | 9,3 | 31548 | | Munchener Ruckversicherungs Gesellschaft | 106,6 | -0,74 | 107,4 | 1071 | | RWE | 59,2 | -0,17 | 59,3 | 2211 | | SAP | 31,9 | +0,41 | 31,7 | 3331 | | Siemens | 62,4 | +1,58 | 61,4 | 3507 | | ThyssenKrupp | 22,7 | +1,11 | 22,4 | 2738 | | Volkswagen | 107,9 | +0,54 | 107,3 | 345 | | Финляндия (EUR) | | Fortum | 16,2 | -0,31 | 16,2 | 1992 | | Nokia | 8,8 | -0,68 | 8,9 | 13533 | | Швейцария (CHF) | | Credit Suisse | 54,7 | -1,35 | 55,4 | 5259 | | Nestle | 48,2 | +1,69 | 47,4 | 7796 | | Novartis | 53,6 | +0,56 | 53,3 | 5755 | | Richemont | 29,2 | +0,07 | 29,2 | 2529 | | Roche Holding | 160,9 | +0,50 | 160,1 | 1427 | | Swiss Reinsurance | 47,3 | +1,07 | 46,8 | 2421 | | Syngenta | 255,5 | +2,00 | 250,5 | 276 | | UBS | 16,8 | -1,12 | 17,0 | 12234 | | Zurich Financial Services | 227,9 | -4,04 | 237,5 | 2041 | | Швеция (SEK) | | ABB | 135,1 | -0,44 | 135,7 | 3661 | | Hennes & Mauritz | 428,4 | +2,39 | 418,4 | 2910 | | Nordea Bank | 74,1 | +1,09 | 73,3 | 9576 | | Ericsson | 71,8 | -3,88 | 74,7 | 24572 | | TeliaSonera | 47,5 | +0,59 | 47,2 | 10524 | | Volvo | 67,9 | +0,74 | 67,4 | 423 | | Италия (EUR) | | Assicurazioni Generali | 17,4 | +0,75 | 17,3 | 5035 | | Enel | 4,1 | +0,37 | 4,1 | 46672 | | ENI | 17,2 | +0,76 | 17,1 | 12773 | | Intesa SanPaolo | 2,9 | +1,60 | 2,8 | 66990 | | Telecom Italia | 1,1 | +1,79 | 1,1 | 104349 | | Tenaris | 13,3 | -1,33 | 13,5 | 6240 | | UniCredit | 2,4 | +1,27 | 2,4 | 157192 | | Испания (EUR) | | Banco Bilbao | 12,1 | +1,25 | 12,0 | 17984 | | Banco Santander | 11,2 | +2,15 | 11,0 | 37319 | | Endesa | 21,8 | +2,40 | 21,3 | 868 | | Iberdrola Renovables | 3,1 | +1,14 | 3,1 | 6173 | | Iberdrola | 6,2 | +1,14 | 6,1 | 21059 | | Inditex | 42,5 | +2,98 | 41,3 | 1272 | | Repsol | 18,6 | +1,78 | 18,2 | 3827 | | Telefonica | 19,2 | +1,91 | 18,9 | 21615 | | Нидерланды (EUR) | | ING Groep | 9,5 | +3,98 | 9,2 | 21695 | | KPN | 12,2 | -0,20 | 12,2 | 3577 | | Philips Electronics | 17,4 | +0,32 | 17,4 | 3161 | | Норвегия (EUR) | | StatoilHydro | 139,3 | +0,29 | 138,9 | 7901 | | Telenor | 75,5 | +1,34 | 74,5 | 4515 | | Бельгия (EUR) | | Dexia | 5,3 | -2,06 | 5,4 | 3664 | | Fortis | 2,9 | +0,45 | 2,9 | 7343 | | KBC Groep | 29,8 | +1,17 | 29,4 | 927 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 34,9 | +0,29 | 34,8 | 0 | | Novo Nordisk | 324,5 | -0,15 | 325,0 | 940 | | Индия (INR) | | Bharti Airtel | 319,4 | +4,50 | 305,6 | 2542 | | DLF | 372,3 | +1,96 | 365,1 | 4864 | | NTPC | 210,3 | -0,02 | 210,3 | 637 | | ONGC | 1154,1 | +1,88 | 1132,8 | 173 | | Reliance Communications | 178,4 | +5,34 | 169,4 | 4021 | | Reliance Industries | 1939,8 | +1,00 | 1920,7 | 947 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 74,8 | +1,36 | 73,8 | 770 | | Saudi Basic Industries | 81,3 | +2,52 | 79,3 | 4648 | | Saudi Telecom | 45,5 | -0,22 | 45,6 | 908 | | ЮАР (ZAR) | | Anglo Platinum | 67233,0 | -1,60 | 67233,0 | 249 | | MTN Group | 11480,0 | +1,61 | 11585,0 | 8445 | | Sasol | 29223,0 | +0,26 | 29150,0 | 2003 | | Канада (CAD) | | Bank of Nova Scotia | 46,7 | +0,43 | 46,5 | 559 | | Barrick Gold | 42,9 | -0,09 | 42,9 | 1413 | | Canadian Natural Resources | 67,7 | -1,38 | 68,6 | 1540 | | EnCana | 61,4 | +1,20 | 60,7 | 485 | | Husky Energy | 28,1 | +1,01 | 27,9 | 269 | | Imperial Oil | 40,5 | +0,77 | 40,1 | 160 | | Manulife Financial | 19,8 | -3,93 | 20,6 | 2109 | | Potash Corp of Saskatchewan | 100,7 | +0,03 | 100,7 | 250 | | Research In Motion | 62,3 | +1,45 | 61,4 | 859 | | Royal Bank of Canada | 55,0 | +1,31 | 54,2 | 688 | | Suncor Energy | 35,4 | +0,71 | 35,1 | 1771 | | Toronto-Dominion Bank | 63,7 | +1,17 | 63,0 | 476 | | США ($) | | Abbott Labs | 51,68 | +1,51 | 50,91 | 433 | | Agilent Tech | 26,14 | +4,35 | 25,05 | 245 | | Alcoa | 12,86 | +2,80 | 12,51 | 1360 | | Allstate Corp | 28,54 | -3,65 | 29,62 | 911 | | Amer Electric Power | 31,18 | +1,40 | 30,75 | 506 | | Amer Express Co | 36,96 | +2,78 | 35,96 | 724 | | AIG | 37,90 | +4,70 | 36,20 | 1268 | | Amgen | 53,96 | +3,53 | 52,12 | 2892 | | Analog Devices | 26,79 | +2,53 | 26,13 | 369 | | Time Warner Inc | 31,07 | +3,22 | 30,10 | 577 | | Apple Comp Inc | 194,53 | +1,95 | 190,81 | 6115 | | Applied Materials | 12,39 | +3,77 | 11,94 | 6453 | | Bank of America | 14,79 | +0,61 | 14,70 | 6074 | | Bank of New York | 26,34 | +1,93 | 25,84 | 692 | | Baxter Int | 54,68 | +1,32 | 53,97 | 216 | | BCE Inc | 24,66 | +1,57 | 24,28 | 52 | | Berkshire cl a* | 100,70 | -0,82 | 101,53 | 1 | | Berkshire cl b* | 3,35 | -0,80 | 3,38 | 13 | | Boeing Co | 49,28 | +2,52 | 48,07 | 436 | | Bristol Myers sq | 22,64 | +2,07 | 22,18 | 916 | | Cardinal Health | 29,54 | +1,41 | 29,13 | 417 | | Carnival | 30,71 | +3,23 | 29,75 | 388 | | Caterpillar Inc | 57,57 | +2,40 | 56,22 | 450 | | ChevronTexaco | 77,46 | +1,55 | 76,28 | 826 | | Cigna | 30,21 | +1,44 | 29,78 | 468 | | Cisco | 23,87 | +2,50 | 23,29 | 43893 | | Citigroup | 4,03 | +1,51 | 3,97 | 19280 | | Coca-Cola Co | 54,40 | +1,70 | 53,49 | 950 | | Colgate Palmoliv | 79,45 | +1,43 | 78,33 | 233 | | Costco Wholesale | 59,03 | +0,37 | 58,81 | 2020 | | Dow Chemical Co | 24,35 | +2,87 | 23,67 | 557 | | Du Pont Co | 33,17 | +3,04 | 32,19 | 603 | | Eastman Kodak | 4,06 | +9,43 | 3,71 | 602 | | Eli Lilly | 34,57 | +1,74 | 33,98 | 419 | | EMC Corp | 16,90 | +2,30 | 16,52 | 2250 | | Emerson Electric | 40,78 | +2,64 | 39,73 | 490 | | Exelon | 47,52 | +2,06 | 46,56 | 352 | | Exxon Mobil | 72,68 | +1,94 | 71,30 | 1285 | | Fannie Mae | 1,10 | +0,92 | 1,09 | 1080 | | Ford Motor Co | 7,40 | +1,79 | 7,27 | 9224 | | Gap Inc | 22,98 | +4,03 | 22,09 | 1284 | | General Elec Co | 14,40 | +1,48 | 14,19 | 5200 | | Goldman Sachs Gr | 172,44 | +1,73 | 169,50 | 632 | | HJ Heinz Co | 40,99 | +1,33 | 40,45 | 121 | | Halliburton Co | 30,59 | +1,19 | 30,23 | 857 | | Hewlett-Packard | 48,55 | +1,65 | 47,76 | 1005 | | Home Depot Inc | 25,77 | +3,25 | 24,96 | 1062 | | Honeywell Int | 37,22 | +2,25 | 36,40 | 241 | | Illinois Tool Works | 47,83 | +2,86 | 46,50 | 175 | | Intel Corp | 19,01 | +2,26 | 18,59 | 25033 | | IBM | 123,20 | +1,57 | 121,29 | 592 | | Intl Paper | 23,67 | +3,18 | 22,94 | 316 | | Johnson&Johnson | 60,09 | +0,96 | 59,52 | 672 | | J P Morgan Chase | 42,83 | +1,47 | 42,21 | 1911 | | Kimberly-Clark | 63,42 | +1,23 | 62,65 | 325 | | Kohls | 55,18 | -2,41 | 56,54 | 1210 | | Kroger | 23,24 | +0,65 | 23,09 | 526 | | Lockheed Martin | 72,14 | +2,47 | 70,40 | 269 | | Lowes Cos | 20,03 | +2,67 | 19,51 | 925 | | Marsh & McLennan | 23,46 | +2,40 | 22,91 | 272 | | McDonalds Corp | 61,36 | +1,77 | 60,29 | 1047 | | Medtronic | 38,06 | +4,13 | 36,55 | 1024 | | Merck & Co | 33,00 | +1,10 | 32,64 | 2095 | | Metlife Inc | 33,26 | +1,71 | 33,44 | 597 | | Micron Tech | 7,08 | +5,20 | 6,73 | 1906 | | Microsoft | 28,67 | +2,17 | 28,06 | 18647 | | Minnesota Mining | 75,20 | +1,53 | 74,07 | 252 | | Motorola Inc | 9,20 | +2,22 | 9,00 | 2850 | | Occidental Petr | 81,39 | +1,61 | 80,10 | 296 | | Omnicom Group | 35,46 | +2,34 | 34,65 | 193 | | Oracle Corp | 21,49 | +2,83 | 20,90 | 8053 | | Pfizer Inc | 17,16 | +1,36 | 16,93 | 3139 | | Philip Morris | 18,70 | +1,25 | 18,47 | 1348 | | Raytheon Co | 46,97 | +1,60 | 46,23 | 209 | | Tenet Healthcare | 5,30 | +2,91 | 5,15 | 509 | | Texas Instrument | 24,14 | +2,42 | 23,57 | 1054 | | Textron Inc | 18,97 | +1,17 | 18,75 | 291 | | Time Warner Inc | 31,07 | +3,22 | 30,10 | 577 | | Tyco Int | 34,63 | +2,52 | 33,78 | 183 | | Unisys Corp | 30,14 | +2,73 | 29,34 | 60 | | UPS | 54,45 | +1,78 | 53,50 | 263 | | United Tech | 64,95 | +2,15 | 63,58 | 332 | | Unitedhealth Gr | 27,96 | +0,32 | 27,87 | 1143 | | US Bancorp | 23,32 | +1,08 | 23,07 | 997 | | Verizon Comm | 29,40 | +1,03 | 29,10 | 1026 | | Wal-Mart Stores | 51,21 | +1,65 | 50,38 | 1423 | | Walt Disney Co | 28,94 | +3,25 | 28,03 | 1211 | | Wells Fargo | 26,70 | -0,45 | 26,82 | 2984 | | Xerox Corp | 7,96 | +0,51 | 7,92 | 1155 |
|
