| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,1 | +4,60 | 21,1 | 11559 | | Commonwealth Bank of Australia | 53,2 | +3,24 | 51,5 | 5520 | | National Australia Bank | 25,9 | +3,47 | 25,0 | 12311 | | Telstra Corporation | 3,1 | - | 3,1 | 71409 | | Westfield Group | 11,8 | -1,43 | 11,9 | 17088 | | Westpac Banking | 25,4 | +2,79 | 24,7 | 12129 | | Woodside Petroleum | 44,0 | +1,59 | 43,3 | 1588 | | Woolworths | 26,1 | +1,67 | 25,7 | 3482 | | Япония (JPY) | | Canon | 3710,0 | +4,21 | 3560,0 | 5445 | | Denso | 2563,0 | +1,95 | 2514,0 | 2219 | | East Japan Railway* | 6,1 | +3,22 | 5,9 | 1387 | | Honda Motor | 3140,0 | +3,80 | 3025,0 | 7041 | | Japan Tobacco* | 325,0 | +1,88 | 319,0 | 24 | | JFE Holdings | 3260,0 | +5,33 | 3095,0 | 3354 | | Komatsu* | 1830,0 | +3,45 | 1769,0 | 5224 | | Matsushita Electric Industrial | 1313,0 | +2,26 | 1284,0 | 11213 | | Millea Holdings | 2485,0 | +2,35 | 2428,0 | 2361 | | Mitsubishi Corp | 2279,0 | +3,36 | 2205,0 | 8874 | | Mitsubishi Estate | 1430,0 | +2,44 | 1396,0 | 3481 | | Mitsubishi UFJ Financial Group | 451,0 | +1,58 | 444,0 | 46583 | | Mitsui | 1403,0 | +4,86 | 1338,0 | 15603 | | Mizuho Financial Group* | 0,2 | +2,92 | 0,2 | 73845 | | Nintendo* | 24,7 | +1,15 | 24,5 | 26 | | Nippon Steel | 332,0 | +4,40 | 318,0 | 31316 | | Nippon Telegraph and Telephone* | 4,0 | +1,14 | 4,0 | 2544 | | Nissan Motor | 745,0 | +3,19 | 722,0 | 17964 | | Nomura Holdings | 659,0 | +3,13 | 639,0 | 26606 | | NTT DoCoMo* | 140,3 | +1,23 | 138,6 | 56 | | Sony | 3120,0 | +2,97 | 3030,0 | 5163 | | Sumitomo Mitsui Financial Group* | 2,9 | +1,81 | 2,8 | 7995 | | Takeda Pharmaceutical* | 3975,0 | +1,66 | 3910,0 | 1537 | | Tokyo Electric Power | 2482,0 | +1,06 | 2456,0 | 1809 | | Toyota Motor | 3380,0 | - | 3380,0 | 11468 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 95,7 | +0,58 | 95,2 | 3692 | | China Communications Construction | 7,6 | +0,92 | 7,6 | 15572 | | China Mobile | 76,8 | +1,39 | 75,7 | 15306 | | China Telecom | 3,4 | +1,51 | 3,3 | 36661 | | CNOOC | 12,3 | +1,31 | 12,2 | 59043 | | Hang Seng Bank | 109,9 | +0,37 | 109,5 | 1202 | | Hutchison Whampoa | 55,9 | +1,45 | 55,1 | 4598 | | Sun Hung Kai Properties | 102,9 | -0,19 | 103,1 | 5736 | | Китай (CHY) | | Aluminum Corporation of China | 12,7 | +1,52 | 12,5 | 9308 | | Bank of China | 4,1 | +0,49 | 4,1 | 25551 | | Bank of Communications | 8,3 | +0,98 | 8,2 | 23929 | | Baoshan Iron&Steel | 8,0 | +2,43 | 7,8 | 82062 | | China CITIC Bank | 6,9 | +2,06 | 6,8 | 26850 | | China Coal Energy | 11,8 | +1,37 | 11,7 | 8726 | | China Construction Bank | 5,7 | +1,43 | 5,6 | 44002 | | China COSCO Holdings | 12,8 | +1,42 | 12,6 | 14749 | | China Life Insurance | 28,1 | +2,41 | 27,4 | 7945 | | China Merchants Bank | 15,8 | +1,41 | 15,6 | 39008 | | China Pacific Insurance | 24,9 | +1,06 | 24,6 | 13282 | | China Petroleum and Chemical | 11,3 | +1,53 | 11,1 | 63594 | | China Shenhua Energy | 29,4 | +0,86 | 29,2 | 12699 | | CITIC Securities | 27,3 | +0,26 | 27,3 | 42997 | | Daqin Railway | 9,5 | +0,53 | 9,5 | 15765 | | Haitong Securities | 17,4 | - | 17,4 | 51495 | | ICBC | 4,9 | +1,03 | 4,9 | 67716 | | PetroChina | 13,0 | +1,09 | 12,9 | 20743 | | Ping An Insurance | 50,1 | +0,36 | 49,9 | 15650 | | Корея (KRW) | | POSCO* | 549,0 | +0,92 | 544,0 | 201 | | Samsung Electronics* | 779,0 | +3,04 | 756,0 | 280 | | Франция (EUR) | | Air Liquide | 84,0 | +2,06 | 82,3 | 1492 | | Alstom | 47,2 | +1,97 | 46,3 | 1264 | | Axa | 15,6 | +3,87 | 15,0 | 8365 | | BNP Paribas | 51,2 | +3,96 | 49,2 | 6467 | | Carrefour | 35,4 | +2,03 | 34,7 | 3289 | | Saint Gobain | 33,4 | +3,26 | 32,4 | 3713 | | Credit Agricole | 10,8 | +3,11 | 10,5 | 7379 | | Electricite de France | 39,0 | -0,91 | 39,4 | 1469 | | France Telecom | 16,8 | +0,90 | 16,7 | 7932 | | Groupe Danone | 42,5 | +0,89 | 42,1 | 2529 | | Lafarge | 50,7 | +1,78 | 49,8 | 1378 | | L'Oreal | 74,3 | +1,46 | 73,2 | 1493 | | LVMH | 78,7 | +1,54 | 77,5 | 1283 | | Sanofi-Aventis | 53,9 | +0,60 | 53,6 | 4125 | | Schneider Electric | 76,7 | +3,72 | 74,0 | 1574 | | Societe Generale | 42,0 | +2,44 | 41,0 | 4239 | | Total | 42,6 | +0,28 | 42,5 | 6854 | | Veolia Environnement | 23,9 | +0,93 | 23,7 | 1464 | | Vinci | 38,6 | +2,36 | 37,7 | 2005 | | Vivendi | 18,4 | +0,96 | 18,2 | 4548 | | Великобритания (GBp) | | Aviva | 376,8 | +1,45 | 371,4 | 9248 | | BAE Systems | 349,0 | +0,90 | 345,9 | 10319 | | Barclays | 303,4 | +2,91 | 293,8 | 72645 | | BG Group | 1169,7 | -0,81 | 1168,5 | 6560 | | BHP Billiton | 1995,4 | +0,23 | 1973,5 | 10621 | | BP | 576,0 | -2,65 | 588,2 | 34618 | | British American Tobacco | 2143,3 | +0,70 | 2128,5 | 3135 | | BT Group | 117,4 | -1,26 | 118,7 | 48616 | | Diageo | 1051,6 | +0,96 | 1040,0 | 4297 | | ENRC | 1007,4 | +4,09 | 966,5 | 2827 | | GlaxoSmithKline | 1245,0 | +0,28 | 1241,5 | 7122 | | Imperial Tobacco | 2000,0 | -0,20 | 2004,0 | 3440 | | National Grid | 638,0 | -0,62 | 642,0 | 4099 | | Prudential | 600,7 | +3,25 | 584,5 | 11028 | | Reckitt Benckiser | 3347,6 | +2,44 | 3282,0 | 2473 | | Rio Tinto | 3429,1 | +1,25 | 3358,0 | 6499 | | Royal Bank of Scotland | 33,9 | +1,92 | 33,3 | 64417 | | Standard Chartered | 1492,8 | +1,92 | 1462,0 | 4418 | | Tesco | 426,5 | +0,23 | 426,6 | 17104 | | Vodafone | 139,3 | +0,36 | 139,4 | 98710 | | Xstrata | 1082,6 | +0,43 | 1058,0 | 14171 | | Германия (EUR) | | Allianz | 82,0 | +1,39 | 80,9 | 2406 | | BASF | 41,6 | +1,74 | 40,8 | 4512 | | BMW | 29,6 | +0,71 | 29,4 | 2157 | | Daimler | 33,0 | +1,30 | 32,6 | 6210 | | Deutsche Bank | 46,7 | +2,11 | 45,8 | 7387 | | Deutsche Post | 12,2 | +2,31 | 11,9 | 5269 | | Deutsche Telekom | 9,6 | +0,45 | 9,5 | 16886 | | Munchener Ruckversicherungs Gesellschaft | 109,8 | +0,41 | 109,3 | 929 | | RWE | 64,6 | +0,14 | 64,5 | 1954 | | SAP | 32,4 | +0,67 | 32,2 | 5388 | | Siemens | 64,3 | +1,66 | 63,3 | 3743 | | ThyssenKrupp | 23,6 | +0,11 | 23,6 | 3784 | | Volkswagen | 64,6 | +1,88 | 63,4 | 288 | | Финляндия (EUR) | | Fortum | 18,5 | +1,76 | 18,2 | 1981 | | Nokia | 9,8 | +1,77 | 9,6 | 20415 | | Швейцария (CHF) | | Credit Suisse | 47,9 | +0,59 | 47,6 | 7035 | | Nestle | 51,1 | +0,99 | 50,6 | 11773 | | Novartis | 58,6 | +1,21 | 57,9 | 7187 | | Richemont | 36,1 | +1,46 | 35,6 | 3830 | | Roche Holding | 181,2 | +1,34 | 178,8 | 1570 | | Swiss Reinsurance | 46,8 | +1,85 | 45,9 | 2535 | | Syngenta | 282,4 | +0,93 | 279,8 | 396 | | UBS | 14,6 | +1,25 | 14,4 | 20677 | | Zurich Financial Services | 248,5 | - | 248,5 | 1058 | | Швеция (SEK) | | ABB | 132,5 | +1,38 | 130,7 | 2500 | | Италия (EUR) | | ENI | 16,9 | +0,36 | 16,9 | 15108 | | Intesa SanPaolo | 2,7 | +4,25 | 2,6 | 73156 | | Telecom Italia | 1,1 | +0,90 | 1,1 | 83028 | | Tenaris | 16,8 | +0,24 | 16,7 | 5303 | | UniCredit | 2,0 | +2,01 | 2,0 | 249018 | | Испания (EUR) | | Banco Bilbao | 10,2 | +0,50 | 10,1 | 28895 | | Banco Santander | 9,9 | +1,48 | 9,8 | 50591 | | Endesa | 21,4 | -0,40 | 21,5 | 522 | | Iberdrola Renovables | 3,1 | +0,26 | 3,1 | 6720 | | Iberdrola | 6,0 | +1,26 | 5,9 | 25952 | | Inditex | 43,1 | -0,53 | 43,3 | 1089 | | Repsol | 16,7 | +1,15 | 16,6 | 7564 | | Telefonica | 17,2 | +1,24 | 17,0 | 23472 | | Нидерланды (EUR) | | ING Groep | 6,8 | +5,61 | 6,5 | 46605 | | KPN | 11,6 | +0,56 | 11,5 | 4362 | | Philips Electronics | 21,9 | +3,75 | 21,1 | 7356 | | Норвегия (EUR) | | StatoilHydro | 131,5 | -1,05 | 132,9 | 10159 | | Telenor | 75,5 | +1,89 | 74,1 | 2838 | | Бельгия (EUR) | | Dexia | 4,0 | +1,01 | 4,0 | 4829 | | Fortis | 2,6 | +1,42 | 2,5 | 9798 | | KBC Groep | 32,1 | +3,01 | 31,2 | 957 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 41,2 | +2,31 | 40,2 | 1 | | Novo Nordisk | 393,0 | +0,08 | 392,7 | 985 | | Индия (INR) | | Bharti Airtel | 279,1 | +2,44 | 272,5 | 2886 | | DLF | 305,7 | -1,34 | 309,8 | 2163 | | NTPC | 202,0 | -0,39 | 202,8 | 256 | | ONGC | 1099,3 | -0,26 | 1102,1 | 106 | | Reliance Communications | 170,5 | +1,97 | 167,2 | 926 | | Reliance Industries | 1032,0 | +1,44 | 1017,4 | 897 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,0 | +0,65 | 76,5 | 1387 | | Saudi Basic Industries | 88,5 | +0,28 | 88,3 | 1900 | | Saudi Telecom | 43,6 | - | 43,7 | 874 | | ЮАР (ZAR) | | Anglo Platinum | 74600,0 | +0,14 | 73500,0 | 212 | | MTN Group | 10889,0 | -0,37 | 10880,0 | 10219 | | Sasol | 27900,0 | -0,98 | 27900,0 | 1657 | | Канада (CAD) | | Bank of Nova Scotia | 48,1 | +1,05 | 47,6 | 1042 | | Barrick Gold | 39,5 | +1,10 | 39,0 | 2298 | | Canadian Natural Resources | 72,2 | +0,04 | 72,2 | 482 | | EnCana | 35,3 | +1,76 | 34,7 | 1946 | | Husky Energy | 27,6 | +0,36 | 27,5 | 1650 | | Imperial Oil | 40,2 | +0,32 | 40,0 | 542 | | Manulife Financial | 19,4 | +1,57 | 19,1 | 2494 | | Potash Corp of Saskatchewan | 117,9 | -0,18 | 118,2 | 596 | | Research In Motion | 72,8 | -0,82 | 73,4 | 961 | | Royal Bank of Canada | 56,4 | +1,20 | 55,7 | 1484 | | Suncor Energy | 31,5 | -0,25 | 31,6 | 2644 | | Toronto-Dominion Bank | 66,1 | +0,69 | 65,6 | 1083 | | По данным агентства Reuters/ | | Amgen | 57,19 | +0,35 | 56,99 | 2187 | | Analog Devices | 28,10 | -1,75 | 28,60 | 639 | | Time Warner Inc | 28,98 | +0,98 | 28,70 | 932 | | Apple Comp Inc | 201,87 | -0,75 | 203,40 | 8264 | | Applied Materials | 12,83 | -0,93 | 12,95 | 12338 | | Bank of America | 15,48 | +2,11 | 15,16 | 16804 | | Bank of New York | 27,70 | -0,11 | 27,73 | 561 | | Baxter Int | 57,78 | +1,48 | 56,94 | 471 | | BCE Inc | 27,63 | -0,43 | 27,75 | 75 | | Berkshire cl a* | 113,68 | -0,25 | 113,96 | 1 | | Berkshire cl b* | 0,08 | -0,32 | 0,08 | 1647 | | Boeing Co | 61,67 | +0,67 | 61,26 | 500 | | Bristol Myers sq | 24,60 | +1,61 | 24,21 | 1219 | | Cardinal Health | 33,65 | +0,33 | 33,54 | 497 | | Carnival | 34,01 | +1,89 | 33,48 | 447 | | Caterpillar Inc | 57,54 | +0,74 | 57,12 | 1027 | | ChevronTexaco | 72,79 | -0,27 | 72,99 | 1153 | | Cigna | 33,47 | +2,29 | 32,72 | 583 | | Cisco | 23,98 | -0,08 | 24,00 | 22522 | | Citigroup | 3,37 | +1,81 | 3,31 | 40960 | | Coca-Cola Co | 55,34 | +0,95 | 54,82 | 1299 | | Colgate Palmoliv | 80,72 | +0,12 | 80,62 | 242 | | Costco Wholesale | 61,04 | +0,61 | 60,67 | 1287 | | Dow Chemical Co | 28,69 | +0,74 | 28,48 | 833 | | Du Pont Co | 33,02 | +0,86 | 32,74 | 736 | | Eastman Kodak | 6,08 | -0,16 | 6,09 | 473 | | Eli Lilly | 34,49 | +1,20 | 34,08 | 699 | | EMC Corp | 17,41 | -0,11 | 17,43 | 859 | | Emerson Electric | 46,92 | -0,06 | 46,95 | 468 | | Exelon | 44,09 | -0,25 | 44,20 | 312 | | Exxon Mobil | 65,83 | -0,68 | 66,28 | 2633 | | Fannie Mae | 1,03 | - | 1,03 | 1909 | | Ford Motor Co | 11,44 | +1,06 | 11,32 | 5839 | | Gap Inc | 19,79 | +0,10 | 19,77 | 681 | | General Elec Co | 16,18 | +0,87 | 16,04 | 5893 | | Goldman Sachs Gr | 156,97 | -0,27 | 157,40 | 1635 | | HJ Heinz Co | 44,76 | +0,54 | 44,52 | 246 | | Halliburton Co | 30,91 | -0,45 | 31,05 | 1012 | | Hewlett-Packard | 49,96 | +1,05 | 49,44 | 2750 | | Home Depot Inc | 29,87 | +1,46 | 29,44 | 2432 | | Honeywell Int | 39,01 | +1,01 | 38,92 | 569 | | Illinois Tool Works | 45,26 | +1,28 | 44,69 | 365 | | Intel Corp | 20,66 | -0,31 | 20,72 | 23091 | | IBM | 126,39 | +0,93 | 125,23 | 652 | | Intl Paper | 23,92 | -0,75 | 24,10 | 754 | | Johnson&Johnson | 64,08 | +0,74 | 63,61 | 1225 | | J P Morgan Chase | 40,07 | - | 40,07 | 3138 | | Kimberly-Clark | 59,33 | +0,12 | 59,26 | 210 | | Kohls | 51,12 | +0,93 | 50,65 | 282 | | Kroger | 21,84 | +1,20 | 21,58 | 770 | | Lockheed Martin | 76,24 | +0,28 | 76,03 | 158 | | Lowes Cos | 23,06 | +1,41 | 22,74 | 1321 | | Marsh & McLennan | 22,84 | +2,01 | 22,39 | 633 | | McDonalds Corp | 64,00 | -0,02 | 64,01 | 798 | | Medtronic | 43,53 | +1,30 | 42,97 | 437 | | Merck & Co | 37,33 | -0,88 | 37,66 | 1346 | | Metlife Inc | 35,01 | -0,14 | 35,06 | 615 | | Microsoft | 28,59 | +0,85 | 28,35 | 20833 | | Minnesota Mining | 80,04 | +0,11 | 80,47 | 512 | | Motorola Inc | 7,09 | -2,34 | 7,26 | 2367 | | Occidental Petr | 80,20 | -1,21 | 81,18 | 450 | | Omnicom Group | 35,98 | +0,08 | 35,95 | 284 | | Oracle Corp | 24,12 | +1,30 | 23,81 | 13456 | | Pfizer Inc | 17,75 | +0,17 | 17,72 | 5265 | | Philip Morris | 19,78 | +0,25 | 19,73 | 634 | | Raytheon Co | 54,43 | -0,13 | 54,50 | 370 | | Tenet Healthcare | 5,51 | +3,57 | 5,32 | 756 | | Texas Instrument | 24,40 | -1,57 | 24,79 | 1407 | | Textron Inc | 19,03 | -0,26 | 19,08 | 198 | | Time Warner Inc | 28,98 | +0,98 | 28,70 | 932 | | Tyco Int | 35,40 | +1,40 | 34,91 | 322 | | Unisys Corp | 35,52 | -0,67 | 35,76 | 57 | | UPS | 57,30 | -0,05 | 57,33 | 429 | | United Tech | 66,94 | +1,58 | 66,33 | 579 | | Unitedhealth Gr | 32,88 | +3,95 | 31,63 | 1345 | | US Bancorp | 23,78 | -0,34 | 23,86 | 1723 | | Verizon Comm | 29,08 | -0,34 | 29,18 | 1077 | | Wal-Mart Stores | 54,07 | +0,95 | 53,56 | 1855 | | Walt Disney Co | 30,81 | +1,12 | 30,47 | 1089 | | Wells Fargo | 27,34 | -0,18 | 27,39 | 3417 | | Xerox Corp | 8,90 | +0,45 | 8,86 | 2615 |
|
