| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,5 | -0,05 | 21,5 | 9393 | | Commonwealth Bank of Australia | 52,5 | -0,66 | 52,9 | 3641 | | National Australia Bank | 28,0 | +0,14 | 28,0 | 9047 | | Telstra Corporation | 3,5 | +0,58 | 3,5 | 40029 | | Westfield Group | 11,9 | -1,58 | 12,1 | 10492 | | Westpac Banking | 23,8 | +0,76 | 23,6 | 9118 | | Woodside Petroleum | 47,1 | -0,19 | 47,2 | 1432 | | Woolworths | 26,9 | -0,41 | 27,0 | 3910 | | Япония (JPY) | | Canon | 3710,0 | +1,64 | 3650,0 | 5908 | | Denso | 2585,0 | -3,72 | 2685,0 | 3379 | | East Japan Railway* | 6,0 | -1,96 | 6,1 | 1292 | | Honda Motor | 2930,0 | -1,51 | 2975,0 | 7092 | | Japan Tobacco* | 285,1 | -0,63 | 286,9 | 35 | | JFE Holdings | 3350,0 | +1,21 | 3310,0 | 4972 | | Komatsu* | 1805,0 | -2,01 | 1842,0 | 6265 | | Matsushita Electric Industrial | 1226,0 | -1,92 | 1250,0 | 8142 | | Millea Holdings | 2580,0 | -0,39 | 2590,0 | 2258 | | Mitsubishi Corp | 2155,0 | -2,05 | 2200,0 | 9062 | | Mitsubishi Estate | 1415,0 | -2,88 | 1457,0 | 6459 | | Mitsubishi UFJ Financial Group | 462,0 | -3,14 | 477,0 | 102387 | | Mitsui | 1214,0 | -1,62 | 1234,0 | 11078 | | Mizuho Financial Group* | 0,2 | -2,48 | 0,2 | 135339 | | Nintendo* | 21,4 | -0,14 | 21,5 | 20 | | Nippon Steel | 350,0 | -0,28 | 351,0 | 44689 | | Nippon Telegraph and Telephone* | 3,7 | -1,32 | 3,8 | 2714 | | Nissan Motor | 701,0 | -1,41 | 711,0 | 15779 | | Nomura Holdings | 655,0 | -1,06 | 662,0 | 57632 | | NTT DoCoMo* | 130,4 | -1,21 | 132,0 | 62 | | Sony | 2490,0 | -0,80 | 2510,0 | 6260 | | Sumitomo Mitsui Financial Group* | 2,7 | +0,18 | 2,7 | 10659 | | Takeda Pharmaceutical* | 3730,0 | -0,53 | 3750,0 | 1427 | | Tokyo Electric Power | 2335,0 | -0,21 | 2340,0 | 2151 | | Toyota Motor | 3650,0 | -1,62 | 3710,0 | 7323 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 98,5 | -0,66 | 99,2 | 3142 | | China Communications Construction | 7,3 | +2,55 | 7,1 | 40296 | | China Mobile | 71,1 | -0,70 | 71,6 | 32867 | | China Telecom | 3,3 | -0,60 | 3,4 | 69829 | | CNOOC | 11,9 | +0,68 | 11,8 | 78195 | | Hang Seng Bank | 114,5 | +0,62 | 113,8 | 1598 | | Hutchison Whampoa | 51,9 | -0,29 | 52,1 | 5006 | | Sun Hung Kai Properties | 115,4 | -1,37 | 117,0 | 2975 | | Китай (CHY) | | Aluminum Corporation of China | 15,7 | +1,55 | 15,5 | 30956 | | Bank of China | 4,2 | +0,72 | 4,1 | 54368 | | Bank of Communications | 8,5 | +0,59 | 8,5 | 44772 | | Baoshan Iron&Steel | 9,1 | -1,30 | 9,2 | 129446 | | China CITIC Bank | 7,5 | +3,16 | 7,3 | 95950 | | China Coal Energy | 13,9 | +0,43 | 13,9 | 22595 | | China Construction Bank | 6,0 | +0,67 | 6,0 | 70399 | | China COSCO Holdings | 14,7 | +1,03 | 14,6 | 34809 | | China Life Insurance | 31,7 | -0,19 | 31,8 | 18337 | | China Merchants Bank | 17,5 | +0,69 | 17,4 | 46930 | | China Pacific Insurance | 25,9 | +1,05 | 25,6 | 33685 | | China Petroleum and Chemical | 12,8 | -1,01 | 12,9 | 102077 | | China Shenhua Energy | 35,1 | +0,52 | 34,9 | 18426 | | CITIC Securities | 30,3 | +1,03 | 30,0 | 86934 | | Daqin Railway | 10,7 | -0,09 | 10,7 | 47713 | | Haitong Securities | 17,4 | +1,40 | 17,2 | 110073 | | ICBC | 5,2 | +0,38 | 5,2 | 100697 | | PetroChina | 13,6 | -0,29 | 13,6 | 30224 | | Ping An Insurance | 57,1 | +0,23 | 57,0 | 23076 | | Корея (KRW) | | POSCO* | 570,0 | +2,89 | 554,0 | 1709 | | Samsung Electronics* | 788,0 | +1,29 | 778,0 | 891 | | Франция (EUR) | | Air Liquide | 79,4 | +0,21 | 79,3 | 734 | | Alstom | 48,8 | +2,25 | 47,7 | 1577 | | Axa | 15,9 | +1,28 | 15,7 | 7667 | | BNP Paribas | 54,8 | +0,75 | 54,4 | 3009 | | Carrefour | 33,1 | +0,70 | 32,8 | 1597 | | Saint Gobain | 38,0 | +1,50 | 37,5 | 2091 | | Credit Agricole | 13,5 | +3,21 | 13,1 | 6449 | | Electricite de France | 40,1 | +1,16 | 39,7 | 966 | | France Telecom | 17,2 | +0,06 | 17,2 | 10276 | | Groupe Danone | 41,4 | +2,22 | 40,5 | 3743 | | Lafarge | 55,9 | +1,42 | 55,1 | 748 | | L'Oreal | 75,5 | +1,26 | 74,6 | 709 | | LVMH | 72,3 | +0,03 | 72,3 | 728 | | Sanofi-Aventis | 52,9 | +1,01 | 52,4 | 2464 | | Schneider Electric | 75,2 | +0,23 | 75,0 | 728 | | Societe Generale | 48,9 | +2,05 | 47,9 | 2557 | | Total | 42,8 | +1,06 | 42,3 | 5632 | | Veolia Environnement | 22,4 | +0,99 | 22,1 | 2290 | | Vinci | 39,1 | +1,66 | 38,5 | 1496 | | Vivendi | 20,1 | +0,60 | 19,9 | 4272 | | Великобритания (GBp) | | Aviva | 368,5 | -0,08 | 368,8 | 14954 | | BAE Systems | 339,8 | +0,68 | 337,5 | 8687 | | Barclays | 290,8 | +4,55 | 278,1 | 58810 | | BG Group | 1068,0 | -0,37 | 1072,0 | 7334 | | BHP Billiton | 1850,0 | -0,03 | 1850,5 | 8427 | | BP | 573,7 | -0,47 | 576,4 | 25954 | | British American Tobacco | 1940,0 | +0,94 | 1922,0 | 4462 | | BT Group | 142,7 | +1,78 | 140,2 | 21125 | | Diageo | 1046,0 | +1,65 | 1029,0 | 3108 | | ENRC | 881,5 | -0,57 | 880,0 | 1384 | | GlaxoSmithKline | 1298,0 | +1,41 | 1280,0 | 7175 | | HSBC | 713,0 | +2,00 | 699,0 | 26461 | | Imperial Tobacco | 1882,0 | -0,26 | 1887,0 | 3670 | | Lloyds TSB | 58,2 | +6,45 | 54,7 | 338143 | | National Grid | 644,5 | +0,39 | 642,0 | 4376 | | Prudential | 608,5 | +0,16 | 607,5 | 11030 | | Reckitt Benckiser | 3191,0 | +2,01 | 3128,0 | 1338 | | Rio Tinto | 3095,0 | -1,43 | 3140,0 | 4115 | | Royal Bank of Scotland | 31,3 | +3,35 | 30,3 | 122300 | | Standard Chartered | 1510,0 | +3,28 | 1462,0 | 5715 | | Tesco | 419,0 | +1,05 | 414,7 | 18956 | | Vodafone | 141,0 | +0,82 | 139,8 | 81887 | | Xstrata | 1032,0 | -2,09 | 1054,0 | 10459 | | Германия (EUR) | | Allianz | 83,2 | +1,79 | 81,7 | 1905 | | BASF | 42,3 | +1,49 | 41,6 | 3809 | | BMW | 31,7 | -0,13 | 31,7 | 1725 | | Daimler | 35,0 | +0,47 | 34,9 | 3959 | | Deutsche Bank | 48,2 | +1,51 | 47,5 | 3488 | | Deutsche Post | 13,2 | +0,42 | 13,1 | 3098 | | Deutsche Telekom | 10,2 | +0,69 | 10,1 | 12342 | | Munchener Ruckversicherungs Gesellschaft | 104,7 | +1,93 | 102,7 | 1012 | | RWE | 63,6 | +0,54 | 63,2 | 1314 | | SAP | 30,3 | +0,55 | 30,1 | 3427 | | Siemens | 61,5 | +1,47 | 60,6 | 3841 | | ThyssenKrupp | 24,6 | +1,36 | 24,3 | 3924 | | Volkswagen | 80,7 | +1,59 | 79,4 | 373 | | Финляндия (EUR) | | Fortum | 17,2 | +0,70 | 17,1 | 2793 | | Nokia | 8,6 | +0,70 | 8,6 | 12643 | | Швейцария (CHF) | | Credit Suisse | 51,3 | +0,79 | 50,9 | 4428 | | Nestle | 50,0 | +2,23 | 48,9 | 10831 | | Novartis | 55,7 | -0,54 | 56,0 | 10595 | | Richemont | 32,4 | +0,22 | 32,3 | 2974 | | Roche Holding | 168,9 | +0,72 | 167,7 | 1599 | | Swiss Reinsurance | 48,9 | +0,72 | 48,5 | 1894 | | Syngenta | 282,3 | -0,63 | 284,1 | 297 | | UBS | 16,0 | +2,17 | 15,7 | 15008 | | Zurich Financial Services | 220,6 | +1,80 | 216,7 | 850 | | Швеция (SEK) | | ABB | 126,7 | -0,39 | 127,2 | 2593 | | Hennes & Mauritz | 395,5 | +0,71 | 392,7 | 2858 | | Nordea Bank | 73,5 | +0,68 | 73,0 | 8315 | | Ericsson | 67,5 | +0,22 | 67,4 | 12087 | | TeliaSonera | 51,3 | +0,79 | 50,9 | 6903 | | Volvo | 66,0 | +0,46 | 65,7 | 261 | | Италия (EUR) | | Assicurazioni Generali | 17,5 | -0,51 | 17,5 | 0 | | Enel | 4,1 | +0,06 | 4,0 | 5 | | ENI | 16,8 | +0,06 | 16,7 | 7 | | Intesa SanPaolo | 3,0 | -0,17 | 3,0 | 3 | | Telecom Italia | 0,0 | - | 1,0 | 0 | | Tenaris | 13,5 | -0,22 | 13,4 | 1 | | UniCredit | 2,3 | -0,22 | 2,3 | 24 | | Испания (EUR) | | Banco Bilbao | 12,3 | - | 12,3 | 33142 | | Banco Santander | 11,3 | +0,36 | 11,2 | 58701 | | Endesa | 21,8 | +0,28 | 21,8 | 561 | | Iberdrola Renovables | 3,2 | -0,15 | 3,3 | 4860 | | Iberdrola | 6,4 | +0,24 | 6,4 | 32108 | | Inditex | 42,8 | +3,63 | 41,3 | 3031 | | Repsol | 18,4 | +0,19 | 18,3 | 5776 | | Telefonica | 19,3 | +1,18 | 19,0 | 24171 | | Нидерланды (EUR) | | ING Groep | 6,0 | +7,43 | 5,6 | 120002 | | KPN | 11,8 | +0,64 | 11,8 | 5480 | | Philips Electronics | 20,0 | +1,58 | 19,6 | 4623 | | Норвегия (EUR) | | StatoilHydro | 141,5 | +1,07 | 140,0 | 8222 | | Telenor | 82,2 | +3,07 | 79,8 | 5022 | | Бельгия (EUR) | | Dexia | 4,8 | -0,25 | 4,8 | 2262 | | Fortis | 2,7 | +1,87 | 2,7 | 15489 | | KBC Groep | 30,8 | -1,14 | 31,2 | 529 | | Бельгия (EUR) | | Moeller Maersk* | 35,3 | +1,73 | 34,7 | 0 | | Novo Nordisk | 340,0 | -0,95 | 343,3 | 794 | | Индия (INR) | | Bharti Airtel | 342,4 | +3,43 | 331,0 | 3261 | | DLF | 386,2 | +0,91 | 382,7 | 2145 | | NTPC | 208,2 | +0,05 | 208,1 | 325 | | ONGC | 1194,5 | +1,22 | 1180,0 | 52 | | Reliance Communications | 185,7 | +2,15 | 181,8 | 2909 | | Reliance Industries | 1070,6 | -0,14 | 1072,1 | 651 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 69,5 | -4,79 | 73,0 | 2226 | | Saudi Basic Industries | 78,3 | -2,19 | 80,0 | 1608 | | Saudi Telecom | 44,5 | -2,20 | 45,5 | 782 | | ЮАР (ZAR) | | Anglo Platinum | 78520,0 | +1,51 | 79175,0 | 311 | | MTN Group | 11373,0 | +2,69 | 11373,0 | 8994 | | Sasol | 29462,0 | -0,21 | 29462,0 | 1134 | | Канада (CAD) | | Bank of Nova Scotia | 47,0 | -0,89 | 47,5 | 981 | | Barrick Gold | 43,0 | -1,31 | 43,5 | 1854 | | Canadian Natural Resources | 67,9 | +1,16 | 67,1 | 927 | | EnCana | 29,4 | -0,84 | 29,7 | 1739 | | Husky Energy | 27,4 | +2,16 | 26,8 | 540 | | Imperial Oil | 38,9 | -0,15 | 38,9 | 287 | | Manulife Financial | 17,7 | +1,43 | 17,5 | 3188 | | Potash Corp of Saskatchewan | 128,9 | -0,88 | 130,0 | 649 | | Research In Motion | 68,8 | +1,47 | 67,8 | 1453 | | Royal Bank of Canada | 54,7 | -0,15 | 54,8 | 1305 | | Suncor Energy | 36,5 | +2,27 | 35,6 | 2918 | | Toronto-Dominion Bank | 65,0 | -0,87 | 65,6 | 1012 | | США ($) | | Abbott Labs | 54,20 | +1,10 | 53,61 | 1037 | | Agilent Tech | 29,81 | +1,91 | 29,25 | 187 | | Alcoa | 13,47 | +2,98 | 13,08 | 2795 | | Allstate Corp | 27,92 | +0,65 | 27,74 | 379 | | Amer Electric Power | 34,79 | +0,43 | 34,64 | 535 | | Amer Express Co | 40,13 | +0,63 | 39,88 | 817 | | AIG | 29,40 | -0,88 | 29,66 | 355 | | Amgen | 56,57 | +0,87 | 56,08 | 1921 | | Analog Devices | 30,41 | -0,26 | 30,49 | 360 | | Time Warner Inc | 30,53 | +4,48 | 31,37 | 1348 | | Apple Comp Inc | 198,04 | +0,12 | 197,80 | 9257 | | Applied Materials | 13,54 | +0,37 | 13,49 | 7109 | | Bank of America | 15,21 | -1,17 | 15,39 | 21204 | | Bank of New York | 27,38 | +0,88 | 27,14 | 914 | | Baxter Int | 57,85 | +3,47 | 55,91 | 1002 | | BCE Inc | 26,90 | -0,41 | 27,01 | 49 | | Berkshire cl a* | 98,60 | +0,10 | 98,50 | 1 | | Berkshire cl b* | 3,28 | -0,15 | 3,28 | 7 | | Boeing Co | 55,10 | -0,67 | 55,47 | 657 | | Bristol Myers sq | 25,68 | +2,27 | 25,11 | 1708 | | Cardinal Health | 32,32 | +1,64 | 31,80 | 574 | | Carnival | 32,27 | +2,97 | 31,34 | 390 | | Caterpillar Inc | 56,89 | +1,26 | 56,18 | 490 | | ChevronTexaco | 78,22 | +1,51 | 77,06 | 1570 | | Cigna | 35,31 | +5,25 | 33,55 | 782 | | Cisco | 23,91 | +0,22 | 23,86 | 17551 | | Citigroup | 3,88 | +0,52 | 3,86 | 16030 | | Coca-Cola Co | 58,54 | +1,23 | 57,83 | 1440 | | Colgate Palmoliv | 82,95 | +0,55 | 82,50 | 242 | | Costco Wholesale | 58,52 | -0,24 | 58,66 | 2554 | | Dow Chemical Co | 27,12 | -0,95 | 27,38 | 1051 | | Du Pont Co | 32,03 | +1,39 | 31,59 | 894 | | Eastman Kodak | 4,37 | +0,23 | 4,36 | 331 | | Eli Lilly | 35,37 | -3,25 | 36,56 | 2537 | | EMC Corp | 16,58 | -1,84 | 16,89 | 2216 | | Emerson Electric | 41,70 | +0,90 | 41,33 | 335 | | Exelon | 50,83 | +1,03 | 50,31 | 512 | | Exxon Mobil | 72,75 | -0,05 | 72,79 | 2296 | | Fannie Mae | 0,90 | -2,17 | 0,92 | 385 | | Ford Motor Co | 8,98 | +1,35 | 8,86 | 3018 | | Gap Inc | 21,13 | +1,00 | 20,92 | 970 | | General Elec Co | 15,74 | +0,51 | 15,66 | 7069 | | Goldman Sachs Gr | 166,19 | -0,15 | 166,44 | 1027 | | HJ Heinz Co | 42,77 | -0,19 | 42,85 | 232 | | Halliburton Co | 28,29 | +3,02 | 27,46 | 1562 | | Hewlett-Packard | 50,15 | +0,40 | 49,95 | 2572 | | Home Depot Inc | 28,07 | +1,89 | 27,55 | 1526 | | Honeywell Int | 40,36 | +0,25 | 40,26 | 425 | | Illinois Tool Works | 48,01 | +0,31 | 47,86 | 216 | | Intel Corp | 20,16 | +0,74 | 20,01 | 20413 | | IBM | 128,99 | +0,47 | 128,39 | 1026 | | Intl Paper | 26,33 | +0,46 | 26,21 | 574 | | Johnson&Johnson | 64,94 | +0,87 | 64,38 | 948 | | J P Morgan Chase | 41,05 | -0,34 | 41,19 | 2693 | | Kimberly-Clark | 64,70 | +0,90 | 64,12 | 241 | | Kohls | 55,17 | +2,78 | 53,68 | 536 | | Kroger | 20,00 | -0,15 | 20,03 | 1539 | | Lockheed Martin | 75,52 | +0,16 | 75,40 | 211 | | Lowes Cos | 23,25 | +1,93 | 22,81 | 1194 | | Marsh & McLennan | 21,68 | +0,32 | 21,61 | 195 | | McDonalds Corp | 61,17 | +0,94 | 60,60 | 1329 | | Medtronic | 43,18 | +0,79 | 42,84 | 1038 | | Merck & Co | 37,80 | +1,75 | 37,15 | 1584 | | Metlife Inc | 35,91 | -0,44 | 36,07 | 891 | | Micron Tech | 8,72 | +1,51 | 8,59 | 1738 | | Microsoft | 29,89 | +0,61 | 29,71 | 16131 | | Minnesota Mining | 80,26 | +0,65 | 79,74 | 640 | | Motorola Inc | 8,48 | -0,12 | 8,49 | 2353 | | Occidental Petr | 76,98 | +0,04 | 76,95 | 502 | | Omnicom Group | 37,10 | +2,15 | 36,32 | 229 | | Oracle Corp | 22,57 | +2,82 | 21,95 | 16696 | | Pfizer Inc | 18,41 | +0,93 | 18,24 | 3681 | | Philip Morris | 19,47 | +0,52 | 19,37 | 1057 | | Raytheon Co | 52,24 | +0,85 | 51,80 | 356 | | Tenet Healthcare | 4,82 | +1,26 | 4,76 | 298 | | Texas Instrument | 25,89 | -0,38 | 25,99 | 1602 | | Textron Inc | 19,71 | +0,46 | 19,62 | 285 | | Time Warner Inc | 30,53 | +4,48 | 31,37 | 1348 | | Tyco Int | 36,06 | +1,24 | 35,62 | 364 | | Unisys Corp | 33,44 | +0,57 | 33,25 | 51 | | UPS | 57,33 | -0,74 | 57,76 | 590 | | United Tech | 68,20 | +1,17 | 67,41 | 681 | | Unitedhealth Gr | 29,55 | +3,68 | 28,50 | 1703 | | US Bancorp | 23,32 | +1,83 | 22,90 | 1256 | | Verizon Comm | 33,47 | +0,51 | 33,30 | 1549 | | Wal-Mart Stores | 54,75 | +1,26 | 54,07 | 1372 | | Walt Disney Co | 31,30 | +3,13 | 30,70 | 1863 | | Wells Fargo | 25,64 | -1,23 | 25,96 | 3031 | | Xerox Corp | 7,95 | +0,63 | 7,90 | 803 |
|
