| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,3 | +0,59 | 22,1 | 3209 | | Commonwealth Bank of Australia | 56,2 | +1,30 | 55,4 | 3142 | | National Australia Bank | 26,9 | -0,33 | 27,0 | 5640 | | Telstra Corporation | 3,4 | +1,81 | 3,3 | 24664 | | Westfield Group | 12,7 | +0,55 | 12,6 | 6148 | | Westpac Banking | 25,2 | +0,40 | 25,1 | 3532 | | Woodside Petroleum | 48,7 | -0,41 | 48,9 | 1387 | | Woolworths | 28,1 | +0,86 | 27,9 | 3113 | | Япония (JPY) | | Canon | 3885,0 | -1,15 | 3930,0 | 8807 | | Denso | 2820,0 | +2,06 | 2763,0 | 3841 | | East Japan Railway* | 6,1 | +2,89 | 5,9 | 1746 | | Honda Motor | 3185,0 | +3,07 | 3090,0 | 9135 | | Japan Tobacco* | 315,0 | -0,63 | 317,0 | 24 | | JFE Holdings | 3640,0 | -1,36 | 3690,0 | 4855 | | Komatsu* | 1989,0 | +2,26 | 1945,0 | 9268 | | Matsushita Electric Industrial | 1372,0 | +1,93 | 1346,0 | 8811 | | Millea Holdings | 2712,0 | -0,33 | 2721,0 | 3443 | | Mitsubishi Corp | 2430,0 | +0,12 | 2427,0 | 10496 | | Mitsubishi Estate | 1544,0 | +0,78 | 1532,0 | 5351 | | Mitsubishi UFJ Financial Group | 478,0 | +0,42 | 476,0 | 128980 | | Mitsui | 1415,0 | +1,36 | 1396,0 | 9255 | | Mizuho Financial Group* | 0,2 | +1,69 | 0,2 | 178535 | | Nintendo* | 25,7 | +0,35 | 25,6 | 63 | | Nippon Steel | 376,0 | -1,05 | 380,0 | 35575 | | Nippon Telegraph and Telephone* | 3,8 | +0,66 | 3,8 | 1988 | | Nissan Motor | 807,0 | +2,15 | 790,0 | 22331 | | Nomura Holdings | 750,0 | +1,90 | 736,0 | 52730 | | NTT DoCoMo* | 132,9 | +0,53 | 132,2 | 87 | | Sony | 2809,0 | +2,41 | 2743,0 | 6981 | | Sumitomo Mitsui Financial Group* | 2,9 | -0,68 | 2,9 | 26782 | | Takeda Pharmaceutical* | 3900,0 | -0,76 | 3930,0 | 3695 | | Tokyo Electric Power | 2440,0 | +0,66 | 2424,0 | 3333 | | Toyota Motor | 3960,0 | +2,86 | 3850,0 | 15490 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 102,1 | +0,29 | 101,8 | 5768 | | China Communications Construction | 8,1 | - | 8,1 | 76218 | | China Mobile | 74,5 | +1,64 | 73,3 | 34689 | | China Telecom | 3,5 | +2,97 | 3,4 | 149503 | | CNOOC | 13,0 | +0,31 | 13,0 | 68503 | | Hang Seng Bank | 114,4 | -0,78 | 115,3 | 1380 | | Hutchison Whampoa | 56,4 | - | 56,4 | 9089 | | Sun Hung Kai Properties | 117,4 | +0,95 | 116,3 | 8272 | | Китай (CHY) | | Aluminum Corporation of China | 15,0 | -0,99 | 15,1 | 28385 | | Bank of China | 4,2 | +0,48 | 4,2 | 53253 | | Bank of Communications | 9,0 | +0,56 | 8,9 | 81153 | | Baoshan Iron&Steel | 9,1 | +0,55 | 9,0 | 82943 | | China CITIC Bank | 7,7 | +0,91 | 7,7 | 50320 | | China Coal Energy | 13,8 | +0,66 | 13,7 | 25602 | | China Construction Bank | 6,0 | +0,33 | 6,0 | 56480 | | China COSCO Holdings | 13,6 | -0,44 | 13,7 | 37164 | | China Life Insurance | 29,9 | +0,13 | 29,9 | 11967 | | China Merchants Bank | 16,9 | - | 16,9 | 80360 | | China Pacific Insurance | 24,6 | -1,99 | 25,1 | 27829 | | China Petroleum and Chemical | 13,1 | -1,06 | 13,2 | 132180 | | China Shenhua Energy | 33,9 | -1,28 | 34,4 | 23657 | | CITIC Securities | 32,3 | +1,93 | 31,7 | 104093 | | Daqin Railway | 9,9 | -0,10 | 10,0 | 45542 | | Haitong Securities | 18,9 | +1,77 | 18,6 | 87883 | | ICBC | 5,2 | +0,38 | 5,2 | 99199 | | PetroChina | 13,5 | -1,18 | 13,6 | 38863 | | Ping An Insurance | 52,1 | -0,59 | 52,4 | 32302 | | Корея (KRW) | | POSCO* | 606,0 | - | 606,0 | 205 | | Samsung Electronics* | 821,0 | +0,98 | 813,0 | 296 | | Франция (EUR) | | Air Liquide | 82,5 | +0,32 | 82,2 | 573 | | Alstom | 53,2 | +1,96 | 52,1 | 1688 | | Axa | 17,1 | +0,32 | 17,1 | 7243 | | BNP Paribas | 59,6 | +2,37 | 58,2 | 4285 | | Carrefour | 34,5 | +0,98 | 34,2 | 1829 | | Saint Gobain | 38,9 | +0,67 | 38,6 | 1572 | | Credit Agricole | 13,5 | +1,62 | 13,3 | 7160 | | Electricite de France | 42,1 | +2,36 | 41,2 | 1173 | | France Telecom | 17,3 | -0,66 | 17,4 | 9363 | | Groupe Danone | 42,7 | -0,23 | 42,8 | 2210 | | Lafarge | 60,2 | -0,36 | 60,4 | 804 | | L'Oreal | 77,7 | -0,50 | 78,1 | 699 | | LVMH | 81,1 | +1,35 | 80,0 | 1277 | | Sanofi-Aventis | 55,7 | -0,55 | 56,0 | 2660 | | Schneider Electric | 80,3 | -0,90 | 81,1 | 1096 | | Societe Generale | 52,1 | +1,50 | 51,3 | 3664 | | Total | 46,0 | +0,11 | 46,0 | 4626 | | Veolia Environnement | 25,1 | +3,91 | 24,2 | 5492 | | Vinci | 41,4 | +1,42 | 40,9 | 2179 | | Vivendi | 20,9 | -1,18 | 21,1 | 6184 | | Великобритания (GBp) | | Aviva | 410,2 | +1,89 | 403,0 | 7624 | | BAE Systems | 369,1 | -0,81 | 371,5 | 15871 | | Barclays | 321,0 | +1,60 | 315,5 | 71919 | | BG Group | 1186,7 | +0,21 | 1191,5 | 5117 | | BHP Billiton | 2099,1 | +1,17 | 2091,0 | 6163 | | BP | 622,2 | -0,26 | 623,3 | 22458 | | British American Tobacco | 2038,4 | -0,46 | 2044,5 | 3092 | | BT Group | 143,1 | +0,14 | 142,8 | 33653 | | Diageo | 1067,0 | - | 1067,0 | 3078 | | ENRC | 1024,7 | +5,19 | 983,0 | 3180 | | GlaxoSmithKline | 1277,9 | -0,97 | 1293,5 | 13963 | | HSBC | 738,5 | +0,48 | 736,5 | 20725 | | Imperial Tobacco | 1944,9 | - | 1950,0 | 2807 | | Lloyds TSB | 56,8 | -0,05 | 56,9 | 178034 | | National Grid | 656,4 | +0,92 | 652,5 | 5978 | | Prudential | 637,2 | +1,59 | 628,5 | 7391 | | Reckitt Benckiser | 3244,0 | -0,80 | 3270,0 | 1259 | | Rio Tinto | 3627,9 | +0,03 | 3637,5 | 4326 | | Royal Bank of Scotland | 36,1 | -2,09 | 35,9 | 101880 | | Standard Chartered | 1613,5 | +1,22 | 1604,5 | 3973 | | Tesco | 411,9 | +0,96 | 412,0 | 20639 | | Vodafone | 138,0 | -1,30 | 138,8 | 152657 | | Xstrata | 1233,7 | +2,30 | 1218,5 | 13743 | | Германия (EUR) | | Allianz | 88,0 | -0,54 | 88,5 | 2425 | | BASF | 44,0 | -0,31 | 44,2 | 3308 | | BMW | 32,7 | -1,34 | 33,1 | 1926 | | Daimler | 36,9 | +0,59 | 36,7 | 4838 | | Deutsche Bank | 53,2 | +3,64 | 51,3 | 8353 | | Deutsche Post | 14,5 | +2,37 | 14,1 | 5463 | | Deutsche Telekom | 10,1 | +0,55 | 10,1 | 20946 | | Munchener Ruckversicherungs Gesellschaft | 107,9 | -0,19 | 108,1 | 902 | | RWE | 68,0 | -0,15 | 68,1 | 1660 | | SAP | 34,3 | +0,70 | 34,1 | 5062 | | Siemens | 67,0 | +0,63 | 66,5 | 2553 | | ThyssenKrupp | 28,1 | +1,89 | 27,6 | 3148 | | Volkswagen | 76,1 | +1,04 | 75,3 | 275 | | Финляндия (EUR) | | Fortum | 19,0 | -0,99 | 19,2 | 3415 | | Nokia | 9,3 | -0,43 | 9,3 | 14142 | | Швейцария (CHF) | | Credit Suisse | 56,1 | +1,54 | 55,2 | 7632 | | Nestle | 49,1 | +1,47 | 48,4 | 10171 | | Novartis | 53,8 | - | 53,8 | 6741 | | Richemont | 36,5 | +0,55 | 36,3 | 1825 | | Roche Holding | 178,5 | +0,28 | 178,0 | 1524 | | Swiss Reinsurance | 53,0 | +1,24 | 52,3 | 1744 | | Syngenta | 290,0 | -0,21 | 290,6 | 355 | | UBS | 17,2 | +3,80 | 16,6 | 27061 | | Zurich Financial Services | 232,4 | +0,65 | 230,9 | 771 | | Швеция (SEK) | | ABB | 145,6 | +1,96 | 142,8 | 4219 | | Hennes & Mauritz | 392,4 | -0,08 | 392,7 | 1563 | | Nordea Bank | 73,5 | +0,69 | 73,0 | 6389 | | Ericsson | 69,6 | -0,43 | 69,9 | 13204 | | TeliaSonera | 51,7 | +1,67 | 50,8 | 10206 | | Volvo | 65,3 | +0,31 | 65,1 | 224 | | Испания (EUR) | | Banco Bilbao | 13,2 | +0,77 | 13,1 | 18187 | | Banco Santander | 12,0 | +0,34 | 11,9 | 43182 | | Endesa | 23,4 | +2,18 | 22,9 | 769 | | Iberdrola Renovables | 3,4 | +2,82 | 3,3 | 12821 | | Iberdrola | 6,7 | -0,10 | 6,7 | 20461 | | Inditex | 43,2 | +0,35 | 43,0 | 1658 | | Repsol | 18,8 | -0,11 | 18,8 | 11372 | | Telefonica | 19,1 | -1,75 | 19,5 | 42042 | | Нидерланды (EUR) | | ING Groep | 7,8 | +2,24 | 7,6 | 35638 | | KPN | 11,8 | +0,13 | 11,8 | 5462 | | Philips Electronics | 21,0 | +0,14 | 21,0 | 4204 | | Норвегия (EUR) | | StatoilHydro | 147,7 | -0,07 | 147,8 | 6940 | | Telenor | 81,7 | -0,79 | 82,3 | 4594 | | Бельгия (EUR) | | Dexia | 5,0 | +1,55 | 4,9 | 3885 | | Fortis | 2,9 | -0,28 | 2,9 | 10430 | | KBC Groep | 35,3 | +0,76 | 35,0 | 1058 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 39,5 | +2,92 | 38,4 | 2 | | Novo Nordisk | 340,0 | +1,31 | 335,6 | 855 | | Индия (INR) | | Bharti Airtel | 325,2 | -1,22 | 329,2 | 425 | | DLF | 390,2 | +4,26 | 374,3 | 3782 | | NTPC | 230,9 | +1,18 | 228,2 | 954 | | ONGC | 1216,7 | -0,52 | 1223,0 | 95 | | Reliance Communications | 180,7 | -1,50 | 183,5 | 1013 | | Reliance Industries | 1102,0 | -0,29 | 1105,2 | 931 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 72,3 | - | 72,5 | 1257 | | Saudi Basic Industries | 87,5 | - | 87,5 | 2445 | | Saudi Telecom | 45,1 | +0,67 | 44,8 | 920 | | ЮАР (ZAR) | | Anglo Platinum | 79502,0 | -1,00 | 78600,0 | 459 | | MTN Group | 10944,0 | +1,11 | 10930,0 | 9571 | | Sasol | 30812,0 | +1,19 | 30899,0 | 1420 | | Канада (CAD) | | Bank of Nova Scotia | 47,5 | +1,17 | 46,9 | 1434 | | Barrick Gold | 42,7 | +0,23 | 42,6 | 2648 | | Canadian Natural Resources | 75,0 | +0,66 | 74,5 | 1105 | | EnCana | 36,0 | -0,11 | 36,0 | 1820 | | Husky Energy | 30,1 | -0,03 | 30,1 | 1344 | | Imperial Oil | 40,6 | +0,69 | 40,3 | 379 | | Manulife Financial | 20,8 | - | 20,8 | 2527 | | Potash Corp of Saskatchewan | 128,4 | -0,73 | 129,3 | 1104 | | Research In Motion | 67,6 | - | 67,6 | 930 | | Royal Bank of Canada | 55,3 | -0,18 | 55,4 | 1953 | | Suncor Energy | 38,7 | -0,33 | 38,8 | 2264 | | Toronto-Dominion Bank | 63,7 | -0,13 | 63,8 | 1232 | | США ($) | | Abbott Labs | 55,05 | +0,51 | 54,77 | 2061 | | Agilent Tech | 30,80 | -0,03 | 30,81 | 543 | | Alcoa | 17,02 | +2,47 | 16,61 | 5234 | | Allstate Corp | 31,21 | +0,42 | 31,08 | 867 | | Amer Electric Power | 35,61 | +1,19 | 35,19 | 1113 | | Amer Express Co | 41,95 | -0,07 | 41,98 | 1941 | | AIG | 29,34 | +2,66 | 28,58 | 1248 | | Amgen | 56,77 | +0,89 | 56,27 | 6576 | | Analog Devices | 31,49 | +0,57 | 31,31 | 713 | | Time Warner Inc | 28,76 | +0,14 | 28,72 | 2122 | | Apple Comp Inc | 211,98 | +0,66 | 210,58 | 15996 | | Applied Materials | 14,55 | +3,87 | 14,01 | 41215 | | Bank of America | 16,78 | -0,89 | 16,93 | 27506 | | Bank of New York | 29,53 | +0,61 | 29,35 | 1577 | | Baxter Int | 59,17 | +0,24 | 59,03 | 899 | | BCE Inc | 27,02 | +0,48 | 26,89 | 485 | | Berkshire cl a* | 100,30 | +0,30 | 100,00 | 1 | | Berkshire cl b* | 3,32 | -0,03 | 3,32 | 15 | | Boeing Co | 61,60 | -0,96 | 62,20 | 1781 | | Bristol Myers sq | 24,82 | -1,66 | 25,24 | 4559 | | Cardinal Health | 31,60 | -0,32 | 31,70 | 1225 | | Carnival | 33,22 | +3,36 | 32,14 | 1397 | | Caterpillar Inc | 60,34 | +1,12 | 59,67 | 2115 | | ChevronTexaco | 79,47 | +0,18 | 79,33 | 1871 | | Cigna | 37,97 | -0,76 | 38,26 | 732 | | Cisco | 24,66 | +0,53 | 24,53 | 39116 | | Citigroup | 3,59 | -1,64 | 3,65 | 88799 | | Coca-Cola Co | 55,15 | -1,85 | 56,19 | 4240 | | Colgate Palmoliv | 81,51 | -1,80 | 83,00 | 1608 | | Costco Wholesale | 59,28 | -0,72 | 59,71 | 2348 | | Dow Chemical Co | 31,15 | +0,35 | 31,04 | 2016 | | Du Pont Co | 33,94 | -1,31 | 34,39 | 1517 | | Eastman Kodak | 4,67 | -1,89 | 4,76 | 742 | | Eli Lilly | 35,00 | -0,77 | 35,27 | 1502 | | EMC Corp | 17,66 | +0,57 | 17,56 | 3509 | | Emerson Electric | 44,06 | +0,57 | 43,81 | 850 | | Exelon | 48,30 | -0,47 | 48,53 | 1394 | | Exxon Mobil | 69,52 | -0,40 | 69,80 | 6548 | | Fannie Mae | 1,15 | -2,54 | 1,18 | 3066 | | Ford Motor Co | 11,69 | +0,26 | 11,66 | 14838 | | Gap Inc | 20,40 | +0,64 | 20,27 | 2036 | | General Elec Co | 16,60 | +2,15 | 16,25 | 23707 | | Goldman Sachs Gr | 174,31 | -1,89 | 177,67 | 1331 | | HJ Heinz Co | 42,41 | -0,38 | 42,57 | 503 | | Halliburton Co | 34,12 | +5,05 | 32,48 | 4168 | | Hewlett-Packard | 52,59 | +0,75 | 52,20 | 2724 | | Home Depot Inc | 28,98 | -0,48 | 29,12 | 4042 | | Honeywell Int | 42,12 | +2,21 | 41,21 | 1894 | | Illinois Tool Works | 49,10 | +0,95 | 48,64 | 925 | | Intel Corp | 20,83 | +1,12 | 20,60 | 48235 | | IBM | 130,85 | +1,00 | 129,55 | 1265 | | Intl Paper | 26,93 | +0,64 | 26,76 | 1271 | | Johnson&Johnson | 64,21 | +0,34 | 63,99 | 2559 | | J P Morgan Chase | 44,68 | -0,25 | 44,79 | 6548 | | Kimberly-Clark | 62,71 | -0,63 | 63,11 | 999 | | Kohls | 52,83 | -1,18 | 53,46 | 1099 | | Kroger | 20,26 | -0,93 | 20,45 | 2528 | | Lockheed Martin | 75,61 | +1,61 | 74,41 | 923 | | Lowes Cos | 23,59 | -0,21 | 23,64 | 2069 | | Marsh & McLennan | 22,16 | -0,49 | 22,27 | 831 | | McDonalds Corp | 61,84 | -0,10 | 61,90 | 2121 | | Medtronic | 45,99 | +0,52 | 45,75 | 1532 | | Merck & Co | 37,70 | -0,05 | 37,72 | 2860 | | Metlife Inc | 38,25 | +0,53 | 38,05 | 1606 | | Microsoft | 30,66 | +0,68 | 30,45 | 51201 | | Minnesota Mining | 84,32 | +0,70 | 83,73 | 1205 | | Motorola Inc | 7,76 | -4,55 | 8,13 | 12148 | | Occidental Petr | 83,72 | +1,03 | 82,87 | 1201 | | Omnicom Group | 39,39 | +1,16 | 38,94 | 634 | | Oracle Corp | 24,68 | +1,23 | 24,38 | 23542 | | Pfizer Inc | 18,68 | +0,81 | 18,53 | 7107 | | Philip Morris | 20,11 | +0,25 | 20,06 | 3432 | | Raytheon Co | 52,45 | +2,14 | 51,35 | 853 | | Tenet Healthcare | 6,25 | +3,99 | 6,01 | 2149 | | Texas Instrument | 26,34 | +2,29 | 25,75 | 3009 | | Textron Inc | 20,38 | +0,94 | 20,19 | 1128 | | Time Warner Inc | 28,76 | +0,14 | 28,72 | 2122 | | Tyco Int | 36,35 | +0,33 | 36,23 | 903 | | Unisys Corp | 37,55 | -1,39 | 38,08 | 142 | | UPS | 60,17 | +4,81 | 57,41 | 3443 | | United Tech | 70,63 | +0,20 | 70,49 | 1355 | | Unitedhealth Gr | 32,70 | -0,94 | 33,01 | 2224 | | US Bancorp | 24,21 | +0,17 | 24,17 | 2893 | | Verizon Comm | 31,75 | +0,06 | 31,73 | 4564 | | Wal-Mart Stores | 53,33 | -0,50 | 53,60 | 3175 | | Walt Disney Co | 31,88 | +0,16 | 31,83 | 2144 | | Wells Fargo | 28,86 | -0,93 | 29,13 | 6285 | | Xerox Corp | 8,57 | -0,35 | 8,60 | 1250 |
|
