| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 25,2 | -0,12 | 25,2 | 4080 | | Commonwealth Bank of Australia | 58,1 | +0,36 | 57,9 | 2755 | | National Australia Bank | 27,6 | -0,04 | 27,6 | 3764 | | Telstra Corporation | 3,1 | +0,65 | 3,1 | 55446 | | Westfield Group | 12,0 | +0,93 | 11,9 | 11423 | | Westpac Banking | 27,7 | -0,22 | 27,8 | 4687 | | Woodside Petroleum | 47,5 | +0,76 | 47,1 | 1152 | | Woolworths | 28,5 | -0,90 | 28,8 | 3505 | | Япония (JPY) | | Canon | 4250,0 | -2,75 | 4370,0 | 16308 | | Denso | 2710,0 | -0,77 | 2731,0 | 4407 | | East Japan Railway* | 6,6 | +1,07 | 6,6 | 1641 | | Honda Motor | 3275,0 | +0,31 | 3265,0 | 8163 | | Japan Tobacco* | 331,0 | +0,91 | 328,0 | 27 | | JFE Holdings | 3795,0 | +2,29 | 3710,0 | 2752 | | Komatsu* | 1910,0 | -0,62 | 1922,0 | 7876 | | Matsushita Electric Industrial | 1423,0 | +0,92 | 1410,0 | 8607 | | Millea Holdings | 2797,0 | -0,96 | 2824,0 | 3454 | | Mitsubishi Corp | 2442,0 | -0,37 | 2451,0 | 5427 | | Mitsubishi Estate | 1535,0 | -0,26 | 1539,0 | 5622 | | Mitsubishi UFJ Financial Group | 504,0 | - | 504,0 | 68577 | | Mitsui | 1611,0 | -0,56 | 1620,0 | 6927 | | Mizuho Financial Group* | 0,2 | +0,54 | 0,2 | 83735 | | Nintendo* | 30,5 | -0,81 | 30,7 | 33 | | Nippon Steel | 372,0 | +2,48 | 363,0 | 38845 | | Nippon Telegraph and Telephone* | 4,0 | +1,90 | 4,0 | 3986 | | Nissan Motor | 813,0 | +0,25 | 811,0 | 19653 | | Nomura Holdings | 706,0 | +1,15 | 698,0 | 25818 | | NTT DoCoMo* | 148,9 | +2,48 | 145,3 | 131 | | Sony | 3420,0 | +0,44 | 3405,0 | 6803 | | Sumitomo Mitsui Financial Group* | 3,3 | +0,46 | 3,3 | 10622 | | Takeda Pharmaceutical* | 4140,0 | +0,24 | 4130,0 | 3101 | | Tokyo Electric Power | 2439,0 | -0,16 | 2443,0 | 1684 | | Toyota Motor | 3705,0 | +0,41 | 3690,0 | 10675 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 104,4 | +0,77 | 103,6 | 3355 | | China Communications Construction | 7,4 | +1,09 | 7,3 | 25857 | | China Mobile | 79,3 | +1,99 | 77,8 | 38715 | | China Telecom | 4,0 | +2,84 | 3,9 | 149457 | | CNOOC | 14,0 | +2,50 | 13,6 | 79844 | | Hang Seng Bank | 109,2 | +0,18 | 109,0 | 2754 | | Hutchison Whampoa | 56,8 | +0,44 | 56,5 | 7851 | | Sun Hung Kai Properties | 119,4 | +0,59 | 118,7 | 4073 | | Китай (CHY) | | Aluminum Corporation of China | 13,2 | +0,92 | 13,1 | 14133 | | Bank of China | 4,3 | +0,71 | 4,2 | 42162 | | Bank of Communications | 8,3 | +0,36 | 8,2 | 24514 | | Baoshan Iron&Steel | 7,8 | +0,65 | 7,8 | 46043 | | China CITIC Bank | 7,2 | +0,42 | 7,2 | 26529 | | China Coal Energy | 11,9 | +1,11 | 11,8 | 14136 | | China Construction Bank | 5,7 | +0,35 | 5,7 | 41050 | | China COSCO Holdings | 12,9 | +0,54 | 12,9 | 15742 | | China Life Insurance | 28,6 | +1,13 | 28,3 | 10961 | | China Merchants Bank | 16,0 | +0,75 | 15,9 | 55263 | | China Pacific Insurance | 26,7 | +1,37 | 26,4 | 18109 | | China Petroleum and Chemical | 11,6 | +0,78 | 11,5 | 68154 | | China Shenhua Energy | 29,2 | +1,04 | 28,9 | 15449 | | CITIC Securities | 28,2 | +0,97 | 28,0 | 43131 | | Daqin Railway | 9,7 | +0,42 | 9,6 | 26733 | | Haitong Securities | 16,4 | +0,49 | 16,3 | 53899 | | ICBC | 5,0 | -0,40 | 5,0 | 117501 | | PetroChina | 12,8 | +0,39 | 12,8 | 14295 | | Ping An Insurance | 50,7 | +2,05 | 49,7 | 21574 | | Корея (KRW) | | POSCO* | 545,0 | -2,33 | 558,0 | 309 | | Samsung Electronics* | 856,0 | -0,81 | 863,0 | 275 | | Франция (EUR) | | Air Liquide | 89,0 | +1,06 | 88,1 | 767 | | Alstom | 47,2 | +0,36 | 47,0 | 1725 | | Axa | 17,0 | +3,09 | 16,5 | 10066 | | BNP Paribas | 56,8 | +2,53 | 55,4 | 3244 | | Carrefour | 37,4 | +1,62 | 36,8 | 2433 | | Saint Gobain | 37,5 | +2,68 | 36,6 | 2488 | | Credit Agricole | 13,3 | +2,27 | 13,0 | 4921 | | Electricite de France | 41,7 | +3,02 | 40,4 | 2119 | | France Telecom | 17,6 | +1,09 | 17,4 | 6988 | | Groupe Danone | 46,0 | +0,91 | 45,6 | 1686 | | Lafarge | 53,8 | +0,69 | 53,4 | 1028 | | L'Oreal | 79,9 | +3,07 | 77,5 | 1158 | | LVMH | 88,4 | +4,05 | 85,0 | 1313 | | Sanofi-Aventis | 55,4 | +0,82 | 55,0 | 2490 | | Schneider Electric | 87,9 | +1,15 | 86,9 | 853 | | Societe Generale | 45,9 | +2,32 | 44,9 | 3354 | | Total | 44,4 | +1,79 | 43,6 | 4980 | | Veolia Environnement | 26,2 | +1,16 | 25,9 | 1368 | | Vinci | 44,8 | +2,26 | 43,8 | 1623 | | Vivendi | 20,1 | +2,22 | 19,6 | 4702 | | Великобритания (GBp) | | Aviva | 385,8 | +2,29 | 379,3 | 10620 | | BAE Systems | 370,2 | -0,11 | 369,1 | 7209 | | Barclays | 356,3 | -0,17 | 357,1 | 43215 | | BG Group | 1169,1 | +0,60 | 1163,5 | 4225 | | BHP Billiton | 2284,8 | +1,53 | 2252,5 | 4921 | | BP | 641,9 | +0,63 | 637,1 | 24461 | | British American Tobacco | 2229,0 | -0,18 | 2233,0 | 2875 | | BT Group | 122,7 | +0,82 | 122,3 | 15548 | | Diageo | 1136,5 | +1,33 | 1125,0 | 2927 | | ENRC | 1231,5 | +2,31 | 1210,0 | 1100 | | GlaxoSmithKline | 1275,1 | -0,35 | 1273,5 | 8055 | | HSBC | 687,6 | +2,05 | 676,7 | 29119 | | Imperial Tobacco | 2016,1 | -0,35 | 2008,0 | 2241 | | Lloyds TSB | 63,5 | +2,45 | 62,6 | 124895 | | National Grid | 657,0 | +1,31 | 648,5 | 4682 | | Prudential | 573,3 | +1,96 | 562,5 | 7603 | | Reckitt Benckiser | 3594,1 | +0,67 | 3571,0 | 707 | | Rio Tinto | 3949,0 | +1,13 | 3905,0 | 4295 | | Royal Bank of Scotland | 44,8 | +1,59 | 44,0 | 91542 | | Standard Chartered | 1775,8 | +0,48 | 1771,5 | 3266 | | Tesco | 439,6 | +0,44 | 438,3 | 18007 | | Vodafone | 148,9 | +0,44 | 148,5 | 66560 | | Xstrata | 1294,5 | +2,85 | 1263,0 | 10063 | | Германия (EUR) | | Allianz | 93,6 | -0,14 | 93,7 | 2640 | | BASF | 47,0 | +1,56 | 46,3 | 2459 | | BMW | 34,9 | +0,96 | 34,5 | 1429 | | Daimler | 35,4 | +0,51 | 35,2 | 3444 | | Deutsche Bank | 58,1 | +3,20 | 56,3 | 4776 | | Deutsche Post | 12,9 | +0,74 | 12,9 | 6376 | | Deutsche Telekom | 10,0 | +0,68 | 10,0 | 17821 | | Munchener Ruckversicherungs Gesellschaft | 121,9 | +0,79 | 120,9 | 726 | | RWE | 67,8 | +2,60 | 66,1 | 2871 | | SAP | 36,0 | +0,18 | 35,9 | 3155 | | Siemens | 74,8 | +1,00 | 74,1 | 2598 | | ThyssenKrupp | 26,6 | +0,99 | 26,3 | 2152 | | Volkswagen | 70,9 | -0,20 | 71,0 | 266 | | Финляндия (EUR) | | Fortum | 18,7 | +1,85 | 18,3 | 3050 | | Nokia | 11,3 | -0,53 | 11,4 | 22222 | | Швейцария (CHF) | | Credit Suisse | 54,3 | +3,04 | 52,7 | 5056 | | Nestle | 53,2 | +0,57 | 52,9 | 5531 | | Richemont | 41,9 | +3,26 | 40,5 | 1606 | | Swiss Reinsurance | 52,6 | +0,48 | 52,4 | 1730 | | UBS | 17,7 | +2,73 | 17,2 | 12988 | | Швеция (SEK) | | Nordea Bank | 72,8 | +1,04 | 72,0 | 6644 | | TeliaSonera | 50,1 | +0,70 | 49,8 | 11169 | | Volvo | 76,0 | +0,46 | 75,7 | 269 | | Италия (EUR) | | Assicurazioni Generali | 17,8 | +0,17 | 17,7 | 9 | | Enel | 4,2 | - | 4,1 | 164 | | ENI | 17,6 | +0,11 | 17,4 | 94 | | Intesa SanPaolo | 2,7 | +0,09 | 2,7 | 259 | | Telecom Italia | 1,1 | +0,09 | 1,1 | 57 | | Tenaris | 16,6 | -0,12 | 16,5 | 25 | | UniCredit | 2,2 | - | 2,2 | 1112 | | Испания (EUR) | | Banco Bilbao | 11,2 | +3,80 | 10,8 | 45844 | | Banco Santander | 10,5 | +4,07 | 10,1 | 61896 | | Endesa | 22,1 | +2,37 | 21,5 | 1010 | | Iberdrola Renovables | 3,3 | +3,33 | 3,2 | 9353 | | Iberdrola | 6,5 | +2,62 | 6,3 | 33859 | | Inditex | 49,5 | +1,17 | 48,9 | 1814 | | Repsol | 18,7 | +3,47 | 18,0 | 8923 | | Telefonica | 17,9 | +2,37 | 17,5 | 25886 | | Нидерланды (EUR) | | ING Groep | 7,6 | +1,59 | 7,5 | 19180 | | KPN | 11,8 | +1,46 | 11,7 | 8078 | | Philips Electronics | 24,5 | +1,78 | 24,1 | 4071 | | Норвегия (EUR) | | StatoilHydro | 144,8 | +1,69 | 142,4 | 11804 | | Telenor | 82,2 | +0,61 | 81,7 | 6136 | | Бельгия (EUR) | | Dexia | 4,4 | +1,24 | 4,4 | 1907 | | Fortis | 2,6 | +3,64 | 2,5 | 11305 | | KBC Groep | 36,7 | +0,62 | 36,4 | 557 | | Бельгия (EUR) | | Moeller Maersk* | 41,6 | +1,51 | 40,9 | 1 | | Novo Nordisk | 432,4 | -1,17 | 437,5 | 1453 | | Индия (INR) | | Bharti Airtel | 308,1 | -1,52 | 312,8 | 994 | | DLF | 334,2 | +0,21 | 333,5 | 1219 | | NTPC | 211,5 | +0,43 | 210,6 | 368 | | ONGC | 1065,7 | +0,44 | 1061,0 | 57 | | Reliance Communications | 178,8 | +1,97 | 175,4 | 961 | | Reliance Industries | 1124,0 | +1,78 | 1104,3 | 760 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 83,3 | +1,22 | 82,3 | 1156 | | Saudi Basic Industries | 99,0 | +0,25 | 98,8 | 2441 | | Saudi Telecom | 47,3 | -1,05 | 47,8 | 1106 | | ЮАР (ZAR) | | Anglo Platinum | 80506,0 | +3,21 | 80350,0 | 489 | | MTN Group | 11175,0 | -0,31 | 11175,0 | 6321 | | Sasol | 31392,0 | -1,59 | 31050,0 | 3198 | | Канада (CAD) | | Bank of Nova Scotia | 50,8 | +1,11 | 50,3 | 702 | | Barrick Gold | 41,9 | +1,87 | 41,1 | 2172 | | Canadian Natural Resources | 79,2 | +0,38 | 78,9 | 659 | | EnCana | 32,5 | +1,15 | 32,1 | 1031 | | Husky Energy | 30,2 | +1,65 | 29,8 | 512 | | Imperial Oil | 41,7 | +0,97 | 41,3 | 341 | | Manulife Financial | 20,2 | +0,85 | 20,0 | 2501 | | Potash Corp of Saskatchewan | 116,0 | +0,95 | 114,9 | 499 | | Research In Motion | 70,2 | +0,54 | 69,8 | 593 | | Royal Bank of Canada | 59,1 | +0,20 | 58,9 | 674 | | Suncor Energy | 35,5 | +0,37 | 35,3 | 3396 | | Toronto-Dominion Bank | 74,4 | +0,51 | 74,1 | 541 | | США ($) | | Abbott Labs | 52,72 | +0,84 | 52,28 | 556 | | Agilent Tech | 34,17 | +0,53 | 33,99 | 308 | | Alcoa | 14,41 | -3,09 | 14,87 | 4503 | | Allstate Corp | 33,02 | -0,24 | 33,10 | 425 | | Amer Electric Power | 34,00 | +0,12 | 33,96 | 325 | | Amer Express Co | 43,77 | +0,18 | 43,69 | 894 | | AIG | 38,40 | +2,15 | 37,59 | 1175 | | Amgen | 60,82 | +0,50 | 60,52 | 1599 | | Analog Devices | 28,97 | -0,07 | 28,99 | 257 | | Time Warner Inc | 32,84 | +1,99 | 32,20 | 1019 | | Apple Comp Inc | 241,10 | +0,48 | 239,95 | 6943 | | Applied Materials | 13,40 | +0,45 | 13,34 | 9700 | | Bank of America | 18,59 | -0,32 | 18,65 | 11886 | | Bank of New York | 31,75 | -0,31 | 31,85 | 516 | | Baxter Int | 57,89 | +0,33 | 57,70 | 300 | | BCE Inc | 29,74 | -0,50 | 29,89 | 90 | | Berkshire cl a* | 120,50 | +0,90 | 119,40 | 1 | | Berkshire cl b* | 0,08 | +0,73 | 0,08 | 507 | | Boeing Co | 72,19 | -0,12 | 72,28 | 480 | | Bristol Myers sq | 26,27 | +0,38 | 26,17 | 807 | | Cardinal Health | 36,32 | +1,11 | 35,92 | 307 | | Carnival | 38,67 | +0,21 | 38,59 | 293 | | Caterpillar Inc | 65,44 | +1,49 | 64,48 | 711 | | ChevronTexaco | 79,43 | +2,28 | 77,66 | 1266 | | Cigna | 36,49 | -0,35 | 36,62 | 338 | | Cisco | 26,55 | +1,01 | 26,28 | 17810 | | Citigroup | 4,55 | +1,79 | 4,47 | 44326 | | Coca-Cola Co | 54,48 | +1,34 | 53,76 | 1104 | | Colgate Palmoliv | 84,41 | -0,18 | 84,56 | 230 | | Costco Wholesale | 61,19 | +0,34 | 60,98 | 1272 | | Dow Chemical Co | 30,81 | +0,26 | 30,73 | 661 | | Du Pont Co | 39,04 | -0,26 | 39,14 | 590 | | Eastman Kodak | 7,48 | -2,48 | 7,67 | 1517 | | Eli Lilly | 36,82 | +0,82 | 36,52 | 553 | | EMC Corp | 18,47 | +0,38 | 18,40 | 1116 | | Emerson Electric | 50,88 | -0,12 | 50,94 | 270 | | Exelon | 44,14 | -0,65 | 44,43 | 283 | | Exxon Mobil | 68,93 | +1,58 | 67,86 | 2665 | | Fannie Mae | 1,11 | +1,83 | 1,09 | 1640 | | Ford Motor Co | 12,68 | +0,40 | 12,63 | 5165 | | Gap Inc | 24,76 | +0,69 | 24,59 | 861 | | General Elec Co | 18,48 | -0,43 | 18,56 | 5228 | | Goldman Sachs Gr | 178,64 | -0,48 | 179,50 | 1248 | | HJ Heinz Co | 45,75 | +0,37 | 45,58 | 195 | | Halliburton Co | 31,35 | -0,98 | 31,66 | 809 | | Hewlett-Packard | 53,51 | -0,22 | 53,63 | 800 | | Home Depot Inc | 33,26 | +0,88 | 32,97 | 1685 | | Honeywell Int | 45,77 | +0,62 | 45,49 | 466 | | Illinois Tool Works | 47,66 | +0,95 | 47,21 | 219 | | Intel Corp | 22,48 | +0,76 | 22,31 | 24229 | | IBM | 127,49 | -0,09 | 127,61 | 555 | | Intl Paper | 27,36 | -0,22 | 27,42 | 510 | | Johnson&Johnson | 65,05 | +0,18 | 64,93 | 770 | | J P Morgan Chase | 45,65 | -0,24 | 45,76 | 2520 | | Kimberly-Clark | 61,48 | +0,24 | 61,33 | 342 | | Kohls | 56,63 | - | 56,63 | 422 | | Kroger | 22,48 | +0,45 | 22,38 | 708 | | Lockheed Martin | 82,66 | +0,57 | 82,19 | 152 | | Lowes Cos | 25,50 | -0,35 | 25,59 | 732 | | Marsh & McLennan | 24,26 | +0,21 | 24,21 | 168 | | McDonalds Corp | 68,47 | -0,42 | 68,76 | 822 | | Medtronic | 45,27 | +0,87 | 44,88 | 461 | | Merck & Co | 37,07 | +0,79 | 36,78 | 877 | | Metlife Inc | 45,36 | -0,31 | 45,50 | 678 | | Microsoft | 30,15 | +0,77 | 29,92 | 24754 | | Minnesota Mining | 83,31 | +0,43 | 82,95 | 399 | | Motorola Inc | 7,38 | -0,67 | 7,43 | 1105 | | Occidental Petr | 86,50 | -0,09 | 86,58 | 644 | | Omnicom Group | 39,58 | +1,02 | 39,18 | 212 | | Oracle Corp | 25,96 | +0,48 | 25,83 | 9286 | | Pfizer Inc | 17,29 | +0,88 | 17,14 | 4961 | | Philip Morris | 20,89 | +1,02 | 20,68 | 1102 | | Raytheon Co | 57,24 | +0,83 | 56,77 | 177 | | Tenet Healthcare | 6,01 | +1,01 | 5,95 | 798 | | Texas Instrument | 24,76 | +0,16 | 24,72 | 938 | | Textron Inc | 22,02 | -0,68 | 22,17 | 489 | | Time Warner Inc | 32,84 | +1,99 | 32,20 | 1019 | | Tyco Int | 39,75 | +0,81 | 39,43 | 212 | | Unisys Corp | 37,27 | +0,32 | 37,15 | 80 | | UPS | 64,37 | +0,16 | 64,27 | 423 | | United Tech | 73,66 | -0,05 | 73,70 | 364 | | Unitedhealth Gr | 31,88 | -2,27 | 32,62 | 1328 | | US Bancorp | 26,98 | -0,55 | 27,13 | 799 | | Verizon Comm | 30,05 | -0,36 | 30,16 | 1496 | | Wal-Mart Stores | 55,07 | -0,56 | 55,38 | 1562 | | Walt Disney Co | 36,66 | +2,78 | 35,67 | 3175 | | Wells Fargo | 32,10 | -0,40 | 32,23 | 2358 | | Xerox Corp | 10,38 | -0,38 | 10,42 | 730 |
|
