| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,6 | +1,94 | 23,1 | 7776 | | Commonwealth Bank of Australia | 54,5 | +0,98 | 53,9 | 4799 | | National Australia Bank | 25,6 | +0,67 | 25,4 | 6501 | | Telstra Corporation | 2,9 | -1,01 | 3,0 | 66542 | | Westfield Group | 12,1 | +0,75 | 12,0 | 9546 | | Westpac Banking | 26,5 | +1,53 | 26,1 | 6973 | | Woodside Petroleum | 43,5 | +0,23 | 43,4 | 2485 | | Woolworths | 27,5 | +2,61 | 26,8 | 7273 | | Япония (JPY) | | Canon | 3740,0 | +1,22 | 3695,0 | 3369 | | Denso | 2432,0 | +1,00 | 2408,0 | 1675 | | East Japan Railway* | 6,1 | +0,16 | 6,1 | 799 | | Honda Motor | 3080,0 | - | 3080,0 | 3054 | | Japan Tobacco* | 324,5 | +0,62 | 322,5 | 11 | | JFE Holdings | 3345,0 | +1,21 | 3305,0 | 2406 | | Komatsu* | 1788,0 | +0,22 | 1784,0 | 5737 | | Matsushita Electric Industrial | 1255,0 | +1,62 | 1235,0 | 6076 | | Millea Holdings | 2530,0 | +1,00 | 2505,0 | 1691 | | Mitsubishi Corp | 2240,0 | +0,90 | 2220,0 | 6781 | | Mitsubishi Estate | 1415,0 | +1,43 | 1395,0 | 4320 | | Mitsubishi UFJ Financial Group | 456,0 | +1,56 | 449,0 | 74228 | | Mitsui | 1408,0 | +2,10 | 1379,0 | 8246 | | Mizuho Financial Group* | 0,2 | +2,91 | 0,2 | 133869 | | Nintendo* | 24,8 | +2,35 | 24,2 | 21 | | Nippon Steel | 334,0 | +0,60 | 332,0 | 17239 | | Nippon Telegraph and Telephone* | 3,9 | +0,78 | 3,9 | 1499 | | Nissan Motor | 705,0 | - | 705,0 | 15122 | | Nomura Holdings | 657,0 | +0,15 | 656,0 | 14671 | | NTT DoCoMo* | 138,1 | +0,51 | 137,4 | 58 | | Sony | 3055,0 | +0,16 | 3050,0 | 3178 | | Sumitomo Mitsui Financial Group* | 2,9 | +1,12 | 2,9 | 16336 | | Takeda Pharmaceutical* | 4015,0 | -0,25 | 4025,0 | 1156 | | Tokyo Electric Power | 2456,0 | +0,70 | 2439,0 | 2046 | | Toyota Motor | 3295,0 | -1,05 | 3330,0 | 10351 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 97,0 | +2,38 | 94,7 | 4599 | | China Communications Construction | 7,4 | +1,24 | 7,3 | 15712 | | China Mobile | 77,3 | +0,91 | 76,6 | 16930 | | China Telecom | 3,5 | +3,23 | 3,4 | 117548 | | CNOOC | 12,3 | +0,33 | 12,2 | 80731 | | Hang Seng Bank | 114,9 | +1,23 | 113,5 | 2750 | | Hutchison Whampoa | 56,4 | +1,26 | 55,7 | 6884 | | Sun Hung Kai Properties | 109,6 | +1,67 | 107,8 | 4391 | | Китай (CHY) | | Aluminum Corporation of China | 13,0 | +2,21 | 12,7 | 19476 | | Bank of China | 4,2 | +0,72 | 4,1 | 37174 | | Bank of Communications | 8,3 | +1,59 | 8,2 | 42420 | | Baoshan Iron & Steel | 8,2 | +1,99 | 8,0 | 72884 | | China CITIC Bank | 7,1 | +2,45 | 7,0 | 53823 | | China Coal Energy | 11,9 | +1,27 | 11,8 | 20974 | | China Construction Bank | 5,7 | +1,24 | 5,6 | 53710 | | China COSCO Holdings | 13,0 | +1,40 | 12,8 | 20853 | | China Life Insurance | 27,9 | +3,41 | 27,0 | 16522 | | China Merchants Bank | 16,3 | +2,52 | 15,9 | 81301 | | China Pacific Insurance | 24,6 | +3,75 | 23,8 | 27298 | | China Petroleum and Chemical | 11,4 | +0,97 | 11,3 | 56088 | | China Shenhua Energy | 29,2 | +1,18 | 28,8 | 21198 | | CITIC Securities | 27,7 | +1,54 | 27,3 | 54853 | | Daqin Railway | 9,8 | +1,14 | 9,7 | 31984 | | Haitong Securities | 17,2 | +0,64 | 17,1 | 54171 | | ICBC | 4,9 | +0,82 | 4,9 | 128403 | | PetroChina | 13,1 | +0,46 | 13,0 | 19945 | | Ping An Insurance | 46,7 | +3,73 | 45,0 | 56701 | | Корея (KRW) | | POSCO* | 530,0 | - | 530,0 | 147 | | Samsung Electronics* | 744,0 | +1,09 | 736,0 | 312 | | Франция (EUR) | | Air Liquide | 89,0 | +1,44 | 87,7 | 1154 | | Alstom | 47,9 | +1,83 | 47,0 | 1012 | | Axa | 14,8 | +0,17 | 14,8 | 7820 | | BNP Paribas | 54,3 | +2,20 | 53,1 | 3693 | | Carrefour | 35,1 | +3,64 | 33,9 | 3346 | | Saint Gobain | 35,1 | +1,61 | 34,5 | 2602 | | Credit Agricole | 11,1 | +1,19 | 10,9 | 5837 | | Electricite de France | 37,0 | +0,54 | 36,8 | 1061 | | France Telecom | 17,4 | +0,78 | 17,2 | 8163 | | Groupe Danone | 43,4 | +0,94 | 43,0 | 1832 | | Lafarge | 48,1 | +0,96 | 47,6 | 1476 | | L'Oreal | 77,6 | +2,05 | 76,0 | 737 | | LVMH | 81,7 | +2,69 | 79,6 | 1300 | | Sanofi-Aventis | 54,8 | +2,05 | 53,7 | 3035 | | Schneider Electric | 80,2 | +2,30 | 78,4 | 1070 | | Societe Generale | 41,3 | +2,17 | 40,4 | 3309 | | Total | 41,4 | +0,93 | 41,0 | 5301 | | Veolia Environnement | 24,2 | +1,62 | 23,8 | 2098 | | Vinci | 39,6 | +3,04 | 38,5 | 2279 | | Vivendi | 18,8 | +1,68 | 18,5 | 9515 | | Великобритания (GBp) | | Aviva | 375,2 | -3,87 | 390,3 | 28186 | | BAE Systems | 374,5 | +1,26 | 374,3 | 10741 | | Barclays | 310,8 | -0,11 | 312,5 | 56993 | | BG Group | 1157,5 | +0,74 | 1145,0 | 5790 | | BHP Billiton | 2071,5 | +3,24 | 2007,0 | 9887 | | BP | 593,6 | +2,99 | 578,7 | 38124 | | British American Tobacco | 2269,9 | +2,65 | 2229,5 | 3692 | | BT Group | 114,4 | -1,22 | 114,9 | 38270 | | Diageo | 1087,6 | +2,82 | 1064,0 | 5707 | | ENRC | 1042,0 | +3,80 | 1027,0 | 1815 | | GlaxoSmithKline | 1228,2 | +1,28 | 1214,0 | 16731 | | HSBC | 706,6 | -5,23 | 719,6 | 151380 | | Imperial Tobacco | 2096,0 | +2,79 | 2046,0 | 3402 | | Lloyds TSB | 50,3 | -4,27 | 52,5 | 323043 | | National Grid | 656,0 | +0,61 | 652,0 | 4571 | | Prudential | 530,0 | -12,03 | 602,5 | 46573 | | Reckitt Benckiser | 3497,2 | +1,42 | 3448,0 | 1228 | | Rio Tinto | 3467,6 | +3,11 | 3364,0 | 5677 | | Royal Bank of Scotland | 36,0 | -2,60 | 37,7 | 134253 | | Standard Chartered | 1518,1 | -2,34 | 1562,0 | 11224 | | Tesco | 431,2 | +3,18 | 419,7 | 25046 | | Vodafone | 142,5 | +0,95 | 141,5 | 92684 | | Xstrata | 1060,5 | +3,64 | 1030,0 | 15930 | | Германия (EUR) | | Allianz | 86,2 | +1,65 | 84,8 | 3445 | | BASF | 42,1 | +2,10 | 41,2 | 4295 | | BMW | 30,4 | +2,22 | 29,8 | 1928 | | Daimler | 31,3 | +2,23 | 30,7 | 4952 | | Deutsche Bank | 47,6 | +2,07 | 46,6 | 4489 | | Deutsche Post | 12,1 | +1,13 | 11,9 | 4374 | | Deutsche Telekom | 9,6 | +1,30 | 9,5 | 16409 | | Munchener Ruckversicherungs Gesellschaft | 114,6 | +0,79 | 113,7 | 1055 | | RWE | 62,9 | +1,04 | 62,3 | 1931 | | SAP | 33,4 | +2,09 | 32,8 | 4014 | | Siemens | 64,8 | +2,83 | 63,0 | 3167 | | ThyssenKrupp | 23,5 | +1,23 | 23,3 | 2543 | | Volkswagen | 64,3 | +1,16 | 63,5 | 312 | | Финляндия (EUR) | | Fortum | 19,0 | +1,71 | 18,7 | 1391 | | Nokia | 9,8 | -0,56 | 9,9 | 16291 | | Швейцария (CHF) | | Credit Suisse | 49,1 | +2,94 | 47,7 | 7363 | | Nestle | 54,0 | +0,94 | 53,5 | 7750 | | Novartis | 60,3 | +0,84 | 59,8 | 6336 | | Richemont | 37,8 | +4,39 | 36,2 | 2401 | | Roche Holding | 182,0 | +1,45 | 179,4 | 1584 | | Swiss Reinsurance | 48,2 | -0,27 | 48,3 | 2341 | | Syngenta | 284,1 | +2,19 | 278,0 | 319 | | UBS | 15,0 | +1,15 | 14,8 | 18325 | | Zurich Financial Services | 261,3 | +0,89 | 259,0 | 825 | | Швеция (SEK) | | ABB | 147,0 | +2,08 | 144,0 | 3045 | | Hennes & Mauritz | 438,9 | +1,48 | 432,5 | 1422 | | Nordea Bank | 71,0 | +2,01 | 69,6 | 10000 | | Ericsson | 71,4 | +0,14 | 71,3 | 8717 | | TeliaSonera | 50,4 | +2,13 | 49,4 | 9512 | | Volvo | 61,3 | +2,51 | 59,8 | 429 | | Италия (EUR) | | Assicurazioni Generali | 16,7 | - | 16,7 | 7264 | | Enel | 4,0 | +0,88 | 4,0 | 39342 | | ENI | 16,8 | +1,63 | 16,6 | 12281 | | Intesa SanPaolo | 2,6 | +1,45 | 2,6 | 48415 | | Telecom Italia | 1,1 | +2,29 | 1,0 | 73236 | | Tenaris | 15,8 | +3,61 | 15,3 | 7719 | | UniCredit | 1,9 | - | 1,9 | 228759 | | Испания (EUR) | | Banco Bilbao | 9,6 | +0,35 | 9,6 | 27707 | | Banco Santander | 9,7 | +1,14 | 9,5 | 36532 | | Endesa | 21,3 | +0,73 | 21,2 | 704 | | Iberdrola Renovables | 3,1 | +0,65 | 3,1 | 6990 | | Iberdrola | 6,0 | +0,69 | 5,9 | 17911 | | Inditex | 44,3 | +2,31 | 43,3 | 1176 | | Repsol | 16,8 | +1,23 | 16,6 | 5219 | | Telefonica | 17,5 | +1,30 | 17,2 | 19118 | | Нидерланды (EUR) | | ING Groep | 7,0 | +5,86 | 6,6 | 60812 | | KPN | 11,8 | +1,11 | 11,7 | 6599 | | Philips Electronics | 22,3 | +3,68 | 21,5 | 5609 | | Норвегия (EUR) | | StatoilHydro | 135,3 | +2,11 | 132,5 | 7217 | | Telenor | 77,2 | +3,28 | 74,7 | 3179 | | Бельгия (EUR) | | Dexia | 4,0 | -0,55 | 4,0 | 2562 | | Fortis | 2,6 | +1,67 | 2,5 | 4366 | | KBC Groep | 33,6 | +1,23 | 33,2 | 560 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 41,1 | +3,42 | 39,8 | 1 | | Novo Nordisk | 395,0 | +2,33 | 386,0 | 964 | | Индия (INR) | | Bharti Airtel | 279,3 | +1,05 | 276,4 | 1209 | | DLF | 297,2 | +2,73 | 289,3 | 4999 | | NTPC | 203,0 | +1,40 | 200,2 | 1355 | | ONGC | 1117,1 | +0,80 | 1108,2 | 111 | | Reliance Communications | 157,4 | +1,58 | 154,9 | 935 | | Reliance Industries | 978,0 | +1,42 | 964,4 | 1299 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 75,5 | -0,33 | 75,5 | 754 | | Saudi Basic Industries | 89,0 | +0,28 | 88,8 | 1149 | | Saudi Telecom | 44,0 | -0,68 | 44,3 | 559 | | ЮАР (ZAR) | | Anglo Platinum | 69959,0 | -2,03 | 69999,0 | 284 | | MTN Group | 11353,0 | +1,87 | 11399,0 | 6021 | | Sasol | 28600,0 | +1,44 | 28600,0 | 1170 | | Канада (CAD) | | Bank of Nova Scotia | 48,2 | +0,73 | 47,8 | 544 | | Barrick Gold | 40,0 | +0,91 | 39,7 | 2507 | | Canadian Natural Resources | 72,0 | +1,61 | 70,9 | 371 | | EnCana | 35,5 | +2,84 | 34,5 | 1032 | | Husky Energy | 26,9 | +0,04 | 26,9 | 539 | | Imperial Oil | 39,3 | +1,34 | 38,8 | 123 | | Manulife Financial | 19,4 | +0,52 | 19,3 | 628 | | Potash Corp of Saskatchewan | 117,6 | +1,38 | 116,0 | 298 | | Research In Motion | 74,1 | -0,58 | 74,6 | 697 | | Royal Bank of Canada | 57,3 | +0,92 | 56,8 | 751 | | Suncor Energy | 30,5 | +0,43 | 30,4 | 1657 | | Toronto-Dominion Bank | 67,4 | +0,30 | 67,2 | 509 | | США ($) | | Abbott Labs | 54,31 | +0,06 | 54,28 | 501 | | Agilent Tech | 32,02 | +1,78 | 31,46 | 342 | | Alcoa | 13,30 | - | 13,30 | 2296 | | Allstate Corp | 31,57 | +1,02 | 31,25 | 375 | | Amer Electric Power | 34,05 | +1,28 | 33,62 | 219 | | Amer Express Co | 38,06 | -0,34 | 38,19 | 932 | | AIG | 26,32 | +6,26 | 24,77 | 2277 | | Amgen | 57,00 | +0,68 | 56,61 | 1930 | | Analog Devices | 29,67 | +1,47 | 29,24 | 334 | | Time Warner Inc | 29,49 | +1,55 | 29,04 | 548 | | Apple Comp Inc | 208,56 | +1,93 | 204,62 | 10858 | | Applied Materials | 12,46 | +1,79 | 12,24 | 7768 | | Bank of America | 16,58 | -0,48 | 16,66 | 14763 | | Bank of New York | 28,41 | -0,39 | 28,52 | 501 | | Baxter Int | 57,21 | +0,49 | 56,93 | 460 | | BCE Inc | 28,53 | +2,77 | 27,76 | 86 | | Berkshire cl a* | 119,28 | -0,40 | 119,80 | 1 | | Berkshire cl b* | 0,08 | -0,72 | 0,08 | 1233 | | Boeing Co | 64,05 | +1,41 | 63,16 | 444 | | Bristol Myers sq | 24,38 | -0,53 | 24,51 | 918 | | Cardinal Health | 34,99 | +3,00 | 33,97 | 662 | | Carnival | 36,01 | +0,14 | 35,96 | 393 | | Caterpillar Inc | 58,02 | +1,70 | 57,05 | 757 | | ChevronTexaco | 72,97 | +0,93 | 72,30 | 852 | | Cigna | 34,86 | +1,75 | 34,26 | 233 | | Cisco | 24,55 | +0,88 | 24,33 | 16668 | | Citigroup | 3,38 | -0,59 | 3,40 | 11981 | | Coca-Cola Co | 52,90 | +0,34 | 52,72 | 2078 | | Colgate Palmoliv | 83,62 | +0,82 | 82,94 | 241 | | Costco Wholesale | 61,37 | +0,66 | 60,97 | 1387 | | Dow Chemical Co | 28,68 | +1,31 | 28,31 | 690 | | Du Pont Co | 34,06 | +1,01 | 33,72 | 777 | | Eastman Kodak | 5,97 | +0,51 | 5,94 | 440 | | Eli Lilly | 34,47 | +0,38 | 34,34 | 455 | | EMC Corp | 17,70 | +1,20 | 17,49 | 1316 | | Emerson Electric | 47,39 | +0,11 | 47,34 | 588 | | Exelon | 44,54 | +2,86 | 43,30 | 521 | | Exxon Mobil | 65,35 | +0,54 | 65,00 | 2535 | | Fannie Mae | 0,99 | -0,25 | 0,99 | 1005 | | Ford Motor Co | 12,28 | +4,60 | 11,74 | 10122 | | Gap Inc | 21,61 | +0,51 | 21,50 | 996 | | General Elec Co | 15,99 | -0,44 | 16,06 | 4604 | | Goldman Sachs Gr | 156,85 | +0,32 | 156,35 | 813 | | HJ Heinz Co | 46,08 | +0,39 | 45,90 | 347 | | Halliburton Co | 30,83 | +2,26 | 30,15 | 1126 | | Hewlett-Packard | 51,60 | +1,59 | 50,79 | 2629 | | Home Depot Inc | 31,24 | +0,13 | 31,20 | 1019 | | Honeywell Int | 40,71 | +1,37 | 40,16 | 384 | | Illinois Tool Works | 46,09 | +1,25 | 45,52 | 186 | | Intel Corp | 20,81 | +1,36 | 20,53 | 21967 | | IBM | 128,59 | +1,12 | 127,16 | 729 | | Intl Paper | 23,84 | +2,89 | 23,17 | 603 | | Johnson & Johnson | 63,30 | +0,48 | 63,00 | 942 | | J P Morgan Chase | 41,63 | -0,81 | 41,97 | 3557 | | Kimberly-Clark | 60,94 | +0,35 | 60,74 | 190 | | Kohls | 54,11 | +0,54 | 53,82 | 271 | | Kroger | 22,35 | +1,13 | 22,10 | 637 | | Lockheed Martin | 78,98 | +1,57 | 77,76 | 343 | | Lowes Cos | 23,90 | +0,80 | 23,71 | 1030 | | Marsh & McLennan | 23,32 | +0,43 | 23,22 | 226 | | McDonalds Corp | 63,79 | -0,09 | 63,85 | 777 | | Medtronic | 43,96 | +1,29 | 43,40 | 422 | | Merck & Co | 37,22 | +0,92 | 36,88 | 1164 | | Metlife Inc | 36,46 | +0,19 | 36,39 | 785 | | Microsoft | 28,84 | +0,59 | 28,67 | 16713 | | Minnesota Mining | 80,81 | +0,82 | 80,15 | 327 | | Motorola Inc | 6,66 | -1,48 | 6,76 | 2197 | | Occidental Petr | 80,85 | +1,25 | 79,85 | 476 | | Omnicom Group | 37,57 | +2,59 | 36,62 | 246 | | Oracle Corp | 24,79 | +0,57 | 24,65 | 8011 | | Pfizer Inc | 17,80 | +1,42 | 17,55 | 3900 | | Philip Morris | 20,21 | +0,45 | 20,12 | 800 | | Raytheon Co | 56,96 | +1,28 | 56,24 | 178 | | Tenet Healthcare | 5,29 | +0,38 | 5,27 | 530 | | Texas Instrument | 24,86 | +1,97 | 24,38 | 850 | | Textron Inc | 20,16 | +1,20 | 19,92 | 308 | | Time Warner Inc | 29,49 | +1,55 | 29,04 | 548 | | Tyco Int | 36,81 | +2,08 | 36,06 | 505 | | Unisys Corp | 35,70 | +2,26 | 34,91 | 73 | | Unitedhealth Gr | 34,53 | +1,98 | 33,86 | 770 | | US Bancorp | 24,54 | -0,28 | 24,61 | 626 | | Verizon Comm | 29,05 | +0,41 | 28,93 | 1407 | | Walt Disney Co | 31,56 | +1,02 | 31,24 | 851 | | Wells Fargo | 27,38 | +0,15 | 27,34 | 2578 | | Xerox Corp | 9,54 | +1,81 | 9,37 | 1145 |
|
