| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,0 | -0,81 | 22,2 | 8031 | | Commonwealth Bank of Australia | 53,9 | +1,99 | 52,8 | 4750 | | National Australia Bank | 28,6 | -0,24 | 28,6 | 6241 | | Telstra Corporation | 3,4 | +0,88 | 3,4 | 58608 | | Westfield Group | 12,3 | +0,49 | 12,2 | 9876 | | Westpac Banking | 24,2 | +0,17 | 24,1 | 10555 | | Woodside Petroleum | 49,3 | +1,13 | 48,8 | 1287 | | Woolworths | 28,2 | +0,61 | 28,1 | 2026 | | Япония (JPY) | | Canon | 3400,0 | +2,10 | 3330,0 | 7853 | | Denso | 2455,0 | +1,66 | 2415,0 | 4033 | | East Japan Railway* | 6,0 | -0,98 | 6,1 | 1390 | | Honda Motor | 2805,0 | +3,89 | 2700,0 | 11219 | | Japan Tobacco* | 257,1 | +0,51 | 255,8 | 20 | | JFE Holdings | 2940,0 | +3,52 | 2840,0 | 4166 | | Komatsu* | 1771,0 | +4,30 | 1698,0 | 9289 | | Matsushita Electric Industrial | 1135,0 | +2,16 | 1111,0 | 10136 | | Millea Holdings | 2565,0 | +3,22 | 2485,0 | 4591 | | Mitsubishi Corp | 2005,0 | +2,82 | 1950,0 | 11463 | | Mitsubishi Estate | 1400,0 | +4,09 | 1345,0 | 12058 | | Mitsubishi UFJ Financial Group | 497,0 | +3,11 | 482,0 | 154938 | | Mitsui | 1163,0 | +1,66 | 1144,0 | 12117 | | Mizuho Financial Group* | 0,2 | +1,85 | 0,2 | 263120 | | Nintendo* | 21,2 | -1,67 | 21,6 | 36 | | Nippon Steel | 328,0 | +2,18 | 321,0 | 32465 | | Nippon Telegraph and Telephone* | 3,7 | -1,87 | 3,8 | 3335 | | Nissan Motor | 645,0 | +3,04 | 626,0 | 21080 | | Nomura Holdings | 647,0 | +4,02 | 622,0 | 50596 | | NTT DoCoMo* | 130,7 | -0,23 | 131,0 | 60 | | Sony | 2370,0 | +1,94 | 2325,0 | 7928 | | Sumitomo Mitsui Financial Group* | 2,9 | +1,58 | 2,9 | 16326 | | Takeda Pharmaceutical* | 3650,0 | +1,39 | 3600,0 | 2692 | | Tokyo Electric Power | 2315,0 | -0,64 | 2330,0 | 4206 | | Toyota Motor | 3520,0 | +2,33 | 3440,0 | 15391 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 98,6 | +1,23 | 97,4 | 4057 | | China Communications Construction | 7,5 | +1,08 | 7,4 | 46383 | | China Mobile | 73,1 | +0,62 | 72,6 | 21211 | | China Telecom | 3,5 | +1,17 | 3,4 | 70286 | | CNOOC | 12,0 | +0,84 | 11,9 | 70624 | | Hang Seng Bank | 115,7 | +2,03 | 113,4 | 1996 | | Hutchison Whampoa | 52,7 | +0,57 | 52,4 | 5396 | | Sun Hung Kai Properties | 115,6 | +0,61 | 114,9 | 4800 | | Китай (CHY) | | Aluminum Corporation of China | 14,8 | +1,44 | 14,6 | 26211 | | Bank of China | 4,1 | +0,49 | 4,1 | 80553 | | Bank of Communications | 8,5 | +0,24 | 8,5 | 96990 | | Baoshan Iron&Steel | 8,8 | +7,83 | 8,2 | 249006 | | China CITIC Bank | 6,5 | +0,93 | 6,5 | 36329 | | China Coal Energy | 14,1 | +1,15 | 14,0 | 36017 | | China Construction Bank | 6,0 | +0,51 | 5,9 | 147240 | | China COSCO Holdings | 14,6 | +1,95 | 14,3 | 54425 | | China Life Insurance | 30,8 | +0,59 | 30,6 | 15621 | | China Merchants Bank | 17,4 | +0,58 | 17,3 | 122269 | | China Pacific Insurance | 25,2 | +2,40 | 24,6 | 29821 | | China Petroleum and Chemical | 12,2 | +0,08 | 12,2 | 67910 | | China Shenhua Energy | 35,5 | +0,23 | 35,5 | 39203 | | CITIC Securities | 29,8 | +2,12 | 29,2 | 126039 | | Daqin Railway | 10,9 | +0,09 | 10,9 | 79945 | | Haitong Securities | 16,6 | +3,05 | 16,1 | 246523 | | ICBC | 5,3 | +0,57 | 5,2 | 161865 | | PetroChina | 13,5 | +0,22 | 13,5 | 37070 | | Ping An Insurance | 57,1 | +0,48 | 56,8 | 38772 | | Корея (KRW) | | POSCO* | 571,0 | +2,33 | 558,0 | 217 | | Samsung Electronics* | 737,0 | +2,36 | 720,0 | 345 | | Франция (EUR) | | Air Liquide | 79,3 | +2,47 | 77,4 | 628 | | Alstom | 49,8 | +6,72 | 46,6 | 2884 | | Axa | 16,4 | +3,53 | 15,9 | 7312 | | BNP Paribas | 55,8 | +1,36 | 55,0 | 3593 | | Carrefour | 32,4 | +0,40 | 32,3 | 2224 | | Saint Gobain | 38,0 | +4,90 | 36,2 | 2514 | | Credit Agricole | 14,1 | +2,54 | 13,8 | 3405 | | Electricite de France | 38,9 | +1,24 | 38,4 | 799 | | France Telecom | 17,7 | +2,02 | 17,3 | 8927 | | Groupe Danone | 40,6 | +1,92 | 39,8 | 1615 | | Lafarge | 56,1 | +2,58 | 54,7 | 1124 | | L'Oreal | 73,7 | +1,92 | 72,3 | 797 | | LVMH | 71,3 | +2,75 | 69,4 | 1006 | | Sanofi-Aventis | 52,1 | +3,48 | 50,3 | 3214 | | Schneider Electric | 75,7 | +3,81 | 72,9 | 1158 | | Societe Generale | 47,8 | +1,94 | 46,9 | 3136 | | Total | 42,2 | +2,45 | 41,2 | 4949 | | Veolia Environnement | 22,8 | +0,98 | 22,5 | 1532 | | Vinci | 38,6 | +4,93 | 36,8 | 2286 | | Vivendi | 20,0 | +3,96 | 19,2 | 6623 | | Великобритания (GBp) | | Aviva | 378,5 | +2,19 | 370,4 | 11717 | | BAE Systems | 335,3 | +2,19 | 328,1 | 6957 | | Barclays | 298,0 | +1,27 | 292,4 | 108701 | | BG Group | 1121,6 | +2,36 | 1103,0 | 5972 | | BHP Billiton | 1923,0 | +3,53 | 1857,5 | 8142 | | BP | 586,7 | +2,11 | 574,6 | 37419 | | British American Tobacco | 1892,0 | +2,87 | 1847,0 | 4964 | | BT Group | 142,4 | +1,57 | 140,2 | 25264 | | Diageo | 1040,0 | +1,46 | 1025,0 | 4132 | | ENRC | 899,8 | +4,35 | 861,5 | 5826 | | GlaxoSmithKline | 1280,0 | +1,83 | 1257,0 | 6988 | | HSBC | 726,0 | +2,69 | 707,0 | 26771 | | Imperial Tobacco | 1814,0 | +2,60 | 1768,0 | 4568 | | Lloyds TSB | 54,1 | -1,83 | 55,2 | 529000 | | National Grid | 668,0 | +1,14 | 660,5 | 7908 | | Prudential | 637,0 | +1,84 | 625,5 | 6773 | | Reckitt Benckiser | 3148,1 | +2,29 | 3100,0 | 1402 | | Rio Tinto | 3210,0 | +3,95 | 3088,0 | 7524 | | Royal Bank of Scotland | 34,3 | +3,27 | 33,2 | 69544 | | Standard Chartered | 1561,0 | +5,19 | 1484,0 | 8537 | | Tesco | 426,4 | +0,80 | 423,0 | 20694 | | Vodafone | 140,0 | +2,12 | 137,1 | 122214 | | Xstrata | 1136,0 | +6,27 | 1069,0 | 12343 | | Германия (EUR) | | Allianz | 84,6 | +3,43 | 81,8 | 1983 | | BASF | 41,0 | +2,02 | 40,2 | 4144 | | BMW | 32,1 | +2,23 | 31,4 | 2262 | | Daimler | 35,1 | +4,11 | 33,7 | 5132 | | Deutsche Bank | 49,7 | +3,32 | 48,1 | 4460 | | Deutsche Post | 12,9 | +3,77 | 12,5 | 4821 | | Deutsche Telekom | 10,2 | +3,87 | 9,8 | 28123 | | Munchener Ruckversicherungs Gesellschaft | 106,8 | +2,30 | 104,4 | 1170 | | RWE | 62,6 | +2,37 | 61,1 | 1818 | | SAP | 32,1 | +0,75 | 31,8 | 4593 | | Siemens | 67,7 | +3,72 | 65,3 | 3482 | | ThyssenKrupp | 25,1 | +3,46 | 24,3 | 2686 | | Volkswagen | 81,5 | -0,67 | 82,0 | 1135 | | Финляндия (EUR) | | Fortum | 17,2 | +1,72 | 16,9 | 1948 | | Nokia | 8,9 | +1,60 | 8,8 | 14788 | | Швейцария (CHF) | | Credit Suisse | 53,3 | +2,40 | 52,0 | 4855 | | Nestle | 48,5 | +2,15 | 47,5 | 8947 | | Novartis | 56,3 | +0,90 | 55,8 | 6191 | | Richemont | 33,1 | +1,91 | 32,5 | 2823 | | Roche Holding | 165,5 | +0,73 | 164,3 | 1835 | | Swiss Reinsurance | 49,0 | +2,62 | 47,8 | 1580 | | Syngenta | 274,1 | +2,93 | 266,3 | 525 | | UBS | 16,0 | +2,95 | 15,6 | 14401 | | Zurich Financial Services | 222,0 | +2,59 | 216,4 | 846 | | Швеция (SEK) | | ABB | 129,6 | +1,25 | 128,0 | 2779 | | Hennes & Mauritz | 411,8 | -0,12 | 412,3 | 3510 | | Nordea Bank | 74,0 | +2,28 | 72,3 | 11874 | | Ericsson | 67,9 | +1,34 | 67,0 | 16742 | | TeliaSonera | 50,5 | +2,02 | 49,5 | 5891 | | Volvo | 68,3 | +2,86 | 66,4 | 354 | | Италия (EUR) | | Assicurazioni Generali | 17,7 | +0,11 | 17,2 | 12 | | Enel | 4,1 | - | 4,0 | 35 | | ENI | 17,0 | -0,06 | 16,5 | 21 | | Intesa SanPaolo | 3,0 | +0,25 | 2,9 | 504 | | Telecom Italia | 1,1 | - | 1,1 | 64 | | Tenaris | 13,5 | -0,22 | 13,1 | 33 | | UniCredit | 2,4 | +0,21 | 2,3 | 899 | | Испания (EUR) | | Banco Bilbao | 12,8 | +1,95 | 12,5 | 19647 | | Banco Santander | 11,6 | +1,93 | 11,4 | 48211 | | Endesa | 21,3 | +2,13 | 20,9 | 545 | | Iberdrola Renovables | 3,2 | +1,57 | 3,2 | 4306 | | Iberdrola | 6,4 | +1,58 | 6,3 | 24507 | | Inditex | 42,8 | +0,87 | 42,4 | 1493 | | Repsol | 18,7 | +2,43 | 18,3 | 9317 | | Telefonica | 19,5 | +2,09 | 19,1 | 34055 | | Нидерланды (EUR) | | ING Groep | 6,5 | +4,88 | 6,2 | 66701 | | KPN | 12,0 | +1,69 | 11,8 | 5649 | | Philips Electronics | 19,2 | +5,44 | 18,2 | 5464 | | Норвегия (EUR) | | StatoilHydro | 142,6 | +2,59 | 139,0 | 11687 | | Telenor | 80,1 | +3,69 | 77,3 | 3610 | | Бельгия (EUR) | | Dexia | 5,1 | +1,51 | 5,0 | 2308 | | Fortis | 2,8 | +1,25 | 2,8 | 7746 | | KBC Groep | 32,0 | +8,03 | 29,6 | 1280 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 35,5 | +0,85 | 35,2 | 0 | | Novo Nordisk | 339,5 | +2,11 | 332,5 | 1140 | | Индия (INR) | | Bharti Airtel | 304,3 | +1,52 | 299,7 | 1788 | | DLF | 370,8 | +5,46 | 351,6 | 3470 | | NTPC | 210,5 | +0,33 | 209,8 | 555 | | ONGC | 1196,6 | -0,21 | 1199,1 | 129 | | Reliance Communications | 176,8 | +2,82 | 172,0 | 1625 | | Reliance Industries | 1097,9 | +3,30 | 1062,8 | 648 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,3 | +1,98 | 75,8 | 1216 | | Saudi Basic Industries | 81,8 | +0,93 | 81,0 | 1425 | | Saudi Telecom | 46,9 | +0,43 | 46,7 | 365 | | ЮАР (ZAR) | | Anglo Platinum | 75743,0 | -0,91 | 75500,0 | 413 | | MTN Group | 12007,0 | +1,41 | 12048,0 | 5607 | | Sasol | 29650,0 | +1,96 | 29650,0 | 1273 | | Канада (CAD) | | Bank of Nova Scotia | 49,5 | +2,06 | 48,5 | 1402 | | Barrick Gold | 48,4 | +7,89 | 44,9 | 4756 | | Canadian Natural Resources | 71,6 | +1,53 | 70,5 | 1003 | | EnCana | 57,5 | +1,71 | 56,6 | 1295 | | Husky Energy | 27,9 | +0,61 | 27,7 | 667 | | Imperial Oil | 40,8 | +0,72 | 40,6 | 276 | | Manulife Financial | 18,7 | +1,41 | 18,4 | 4476 | | Potash Corp of Saskatchewan | 121,8 | +3,32 | 117,9 | 496 | | Research In Motion | 62,3 | +2,15 | 61,0 | 706 | | Royal Bank of Canada | 57,4 | +1,07 | 56,8 | 1262 | | Suncor Energy | 39,2 | +3,38 | 37,9 | 2823 | | Toronto-Dominion Bank | 67,0 | +0,81 | 66,5 | 1050 | | США ($) | | Abbott Labs | 54,68 | +0,35 | 54,49 | 1268 | | Agilent Tech | 29,36 | +1,52 | 28,92 | 295 | | Alcoa | 12,82 | +2,40 | 12,52 | 3201 | | Allstate Corp | 28,48 | +0,25 | 28,41 | 391 | | Amer Electric Power | 32,82 | +1,96 | 32,19 | 760 | | Amer Express Co | 41,01 | -1,96 | 41,83 | 1495 | | AIG | 31,55 | +11,09 | 28,40 | 4328 | | Amgen | 57,00 | +1,15 | 56,35 | 2259 | | Analog Devices | 30,34 | +1,17 | 29,99 | 843 | | Time Warner Inc | 30,92 | +0,65 | 30,72 | 635 | | Apple Comp Inc | 201,19 | +0,64 | 199,91 | 7329 | | Applied Materials | 12,92 | +4,96 | 12,31 | 18027 | | Bank of America | 15,72 | -0,82 | 15,85 | 11718 | | Bank of New York | 26,45 | -0,71 | 26,64 | 700 | | Baxter Int | 55,07 | +0,95 | 54,55 | 488 | | BCE Inc | 26,96 | +1,74 | 26,50 | 89 | | Berkshire cl a* | 100,63 | +0,03 | 100,60 | 1 | | Berkshire cl b* | 3,36 | +0,09 | 3,35 | 7 | | Boeing Co | 53,52 | +2,12 | 52,41 | 660 | | Bristol Myers sq | 24,85 | -1,82 | 25,31 | 3867 | | Cardinal Health | 32,16 | -0,22 | 32,23 | 400 | | Carnival | 32,21 | +0,56 | 32,03 | 376 | | Caterpillar Inc | 59,90 | +2,59 | 58,39 | 1092 | | ChevronTexaco | 79,30 | +1,61 | 78,04 | 942 | | Cigna | 33,43 | +4,21 | 32,08 | 504 | | Cisco | 23,91 | +2,18 | 23,40 | 19571 | | Citigroup | 4,07 | -0,97 | 4,11 | 17923 | | Coca-Cola Co | 58,07 | +1,52 | 57,20 | 1179 | | Colgate Palmoliv | 85,75 | +1,85 | 84,19 | 371 | | Costco Wholesale | 60,55 | +1,07 | 59,91 | 2290 | | Dow Chemical Co | 27,94 | +0,58 | 27,78 | 634 | | Du Pont Co | 35,12 | +1,56 | 34,58 | 592 | | Eastman Kodak | 4,15 | +2,47 | 4,05 | 359 | | Eli Lilly | 36,99 | +0,71 | 36,73 | 1025 | | EMC Corp | 17,00 | +1,01 | 16,83 | 2308 | | Emerson Electric | 42,32 | +2,20 | 41,41 | 318 | | Exelon | 49,09 | +1,89 | 48,18 | 497 | | Exxon Mobil | 75,91 | +1,12 | 75,07 | 2352 | | Fannie Mae | 0,92 | +4,55 | 0,88 | 1238 | | Ford Motor Co | 8,93 | +0,45 | 8,89 | 8743 | | Gap Inc | 21,86 | +2,05 | 21,42 | 1059 | | General Elec Co | 16,03 | +0,06 | 16,02 | 7862 | | Goldman Sachs Gr | 167,22 | -1,44 | 169,66 | 1324 | | HJ Heinz Co | 43,11 | +1,55 | 42,45 | 384 | | Halliburton Co | 29,54 | +0,92 | 29,36 | 1310 | | Hewlett-Packard | 49,64 | +1,18 | 49,06 | 1980 | | Home Depot Inc | 27,97 | +3,06 | 27,36 | 2298 | | Honeywell Int | 39,35 | +2,29 | 38,47 | 563 | | Illinois Tool Works | 49,15 | +1,05 | 48,64 | 381 | | Intel Corp | 19,63 | +2,21 | 19,20 | 27235 | | IBM | 127,96 | +1,27 | 126,35 | 649 | | Intl Paper | 26,11 | +2,59 | 25,45 | 1126 | | Johnson&Johnson | 63,30 | +0,73 | 62,84 | 1126 | | J P Morgan Chase | 41,83 | -1,55 | 42,49 | 3876 | | Kimberly-Clark | 66,81 | +1,27 | 65,97 | 266 | | Kohls | 53,01 | -0,24 | 53,14 | 773 | | Kroger | 23,08 | +1,50 | 22,74 | 731 | | Lockheed Martin | 78,52 | +1,67 | 77,23 | 311 | | Lowes Cos | 22,49 | +3,12 | 21,81 | 1562 | | Marsh & McLennan | 22,33 | -0,98 | 22,55 | 512 | | McDonalds Corp | 63,95 | +1,11 | 63,25 | 877 | | Medtronic | 42,70 | +0,61 | 42,44 | 798 | | Merck & Co | 36,97 | +2,10 | 36,21 | 1377 | | Metlife Inc | 34,35 | +0,47 | 34,19 | 861 | | Micron Tech | 7,66 | +1,86 | 7,52 | 1687 | | Microsoft | 29,92 | +1,73 | 29,41 | 24815 | | Minnesota Mining | 78,67 | +1,59 | 77,44 | 459 | | Motorola Inc | 8,22 | +2,62 | 8,01 | 3776 | | Occidental Petr | 82,79 | +2,48 | 80,79 | 495 | | Omnicom Group | 37,12 | +1,09 | 36,72 | 323 | | Oracle Corp | 22,45 | +1,68 | 22,08 | 14978 | | Pfizer Inc | 18,74 | +3,14 | 18,17 | 9177 | | Philip Morris | 19,09 | +1,49 | 18,81 | 1193 | | Raytheon Co | 51,70 | +0,33 | 51,53 | 396 | | Tenet Healthcare | 4,75 | +4,40 | 4,55 | 1293 | | Texas Instrument | 25,99 | +2,77 | 25,29 | 1298 | | Textron Inc | 20,69 | +3,19 | 20,05 | 382 | | Time Warner Inc | 30,92 | +0,65 | 30,72 | 635 | | Tyco Int | 35,80 | -0,20 | 35,87 | 571 | | Unisys Corp | 32,29 | +0,62 | 32,09 | 69 | | UPS | 57,88 | +0,71 | 57,47 | 511 | | United Tech | 68,43 | +1,77 | 67,24 | 450 | | Unitedhealth Gr | 28,71 | +0,14 | 28,67 | 1146 | | US Bancorp | 24,14 | +0,04 | 24,13 | 1256 | | Verizon Comm | 32,18 | +2,29 | 31,46 | 2257 | | Wal-Mart Stores | 54,74 | +0,35 | 54,55 | 1794 | | Walt Disney Co | 30,58 | +1,19 | 30,22 | 1178 | | Wells Fargo | 28,07 | +0,11 | 28,04 | 3011 | | Xerox Corp | 7,85 | +1,95 | 7,70 | 2054 |
|
