| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,6 | +1,94 | 23,1 | 6868 | | Commonwealth Bank of Australia | 53,3 | +1,31 | 52,6 | 3217 | | National Australia Bank | 25,4 | +1,07 | 25,1 | 5949 | | Telstra Corporation | 3,3 | +3,41 | 3,2 | 211978 | | Westfield Group | 12,8 | +1,19 | 12,6 | 17707 | | Westpac Banking | 23,8 | +1,19 | 23,6 | 6084 | | Woodside Petroleum | 45,7 | +2,10 | 44,7 | 1648 | | Woolworths | 27,8 | -0,36 | 27,9 | 2167 | | Япония (JPY) | | Canon | 3885,0 | +2,78 | 3780,0 | 3815 | | Denso | 2671,0 | +2,22 | 2613,0 | 2424 | | East Japan Railway* | 6,0 | +1,52 | 5,9 | 945 | | Honda Motor | 2790,0 | +3,72 | 2690,0 | 6786 | | Japan Tobacco* | 298,8 | -0,57 | 300,5 | 27 | | JFE Holdings | 2989,0 | +3,75 | 2881,0 | 3582 | | Komatsu* | 1782,0 | +4,64 | 1703,0 | 9877 | | Matsushita Electric Industrial | 1252,0 | +3,05 | 1215,0 | 8408 | | Millea Holdings | 2462,0 | +0,33 | 2454,0 | 2181 | | Mitsubishi Corp | 2033,0 | +6,61 | 1907,0 | 16199 | | Mitsubishi Estate | 1369,0 | +2,55 | 1335,0 | 3329 | | Mitsubishi UFJ Financial Group | 428,0 | +1,90 | 420,0 | 52862 | | Mitsui | 1210,0 | +5,86 | 1143,0 | 24419 | | Mizuho Financial Group* | 0,2 | +1,30 | 0,2 | 105268 | | Nintendo* | 29,2 | +2,60 | 28,4 | 41 | | Nippon Steel | 321,0 | +2,88 | 312,0 | 28097 | | Nippon Telegraph and Telephone* | 3,7 | - | 3,7 | 1575 | | Nissan Motor | 690,0 | +2,83 | 671,0 | 21221 | | Nomura Holdings | 538,0 | +0,56 | 535,0 | 28492 | | NTT DoCoMo* | 136,9 | +0,74 | 135,9 | 39 | | Sony | 2621,0 | +2,82 | 2549,0 | 7263 | | Sumitomo Mitsui Financial Group* | 2,7 | +1,21 | 2,7 | 7072 | | Takeda Pharmaceutical* | 3930,0 | +0,90 | 3895,0 | 2134 | | Tokyo Electric Power | 2428,0 | -0,86 | 2449,0 | 2952 | | Toyota Motor | 3295,0 | +1,70 | 3240,0 | 9521 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 92,5 | +2,44 | 90,3 | 8014 | | China Communications Construction | 7,3 | +4,26 | 7,0 | 45102 | | China Mobile | 78,9 | +1,54 | 77,7 | 31552 | | China Telecom | 4,0 | +3,67 | 3,8 | 104531 | | CNOOC | 13,9 | +2,67 | 13,5 | 94737 | | Hang Seng Bank | 105,4 | +1,05 | 104,3 | 2239 | | Hutchison Whampoa | 50,0 | +4,94 | 47,6 | 16851 | | Sun Hung Kai Properties | 112,7 | +4,26 | 108,1 | 11177 | | Китай (CHY) | | Aluminum Corporation of China | 10,2 | +2,50 | 10,0 | 10516 | | Bank of China | 3,6 | +2,87 | 3,5 | 86716 | | Bank of Communications | 0,0 | - | 6,4 | 0 | | Baoshan Iron & Steel | 6,2 | +2,82 | 6,0 | 54950 | | China CITIC Bank | 5,7 | +3,42 | 5,6 | 96483 | | China Coal Energy | 9,4 | +2,96 | 9,1 | 12362 | | China Construction Bank | 5,0 | +3,54 | 4,8 | 96564 | | China COSCO Holdings | 9,8 | +1,98 | 9,6 | 24221 | | China Life Insurance | 25,2 | +5,04 | 24,0 | 23049 | | China Merchants Bank | 13,4 | +3,89 | 12,9 | 117355 | | China Pacific Insurance | 22,8 | +7,35 | 21,2 | 63240 | | China Petroleum and Chemical | 8,4 | +2,43 | 8,2 | 52196 | | China Shenhua Energy | 24,1 | +4,55 | 23,1 | 23218 | | CITIC Securities | 20,8 | +3,65 | 20,0 | 55501 | | Daqin Railway | 8,6 | +1,79 | 8,4 | 23354 | | Haitong Securities | 10,7 | +3,08 | 10,4 | 58133 | | ICBC | 4,3 | +2,64 | 4,2 | 84126 | | PetroChina | 10,8 | +1,98 | 10,6 | 15658 | | Ping An Insurance | 47,0 | +4,65 | 44,9 | 62914 | | Корея (KRW) | | POSCO* | 492,5 | +5,91 | 465,0 | 605 | | Samsung Electronics* | 830,0 | +0,97 | 822,0 | 285 | | Франция (EUR) | | Air Liquide | 86,5 | +1,65 | 85,1 | 1050 | | Alstom | 41,9 | +2,34 | 40,9 | 2136 | | Axa | 14,0 | +1,34 | 13,9 | 5894 | | BNP Paribas | 50,3 | +0,28 | 50,2 | 4082 | | Carrefour | 35,3 | +0,86 | 35,0 | 2069 | | Saint Gobain | 35,0 | +2,30 | 34,2 | 2759 | | Credit Agricole | 10,0 | +0,86 | 9,9 | 9054 | | Electricite de France | 36,1 | +0,75 | 35,8 | 1019 | | France Telecom | 15,3 | -0,65 | 15,4 | 13024 | | Groupe Danone | 44,5 | +1,16 | 44,0 | 2114 | | Lafarge | 51,3 | +2,09 | 50,3 | 1058 | | L'Oreal | 82,9 | +2,28 | 81,1 | 972 | | LVMH | 96,6 | +3,42 | 93,4 | 1593 | | Sanofi-Aventis | 50,0 | +0,87 | 49,6 | 3678 | | Schneider Electric | 92,2 | +1,51 | 90,9 | 1203 | | Societe Generale | 38,9 | +1,73 | 38,2 | 3709 | | Total | 40,7 | +1,34 | 40,2 | 5376 | | Veolia Environnement | 21,7 | -0,30 | 21,7 | 1371 | | Vinci | 38,9 | +1,03 | 38,5 | 2377 | | Vivendi | 18,1 | +1,46 | 17,8 | 4644 | | Великобритания (GBp) | | Aviva | 354,5 | +0,28 | 353,4 | 8478 | | BAE Systems | 324,0 | -0,77 | 326,3 | 7147 | | Barclays | 316,9 | +1,52 | 312,4 | 46405 | | BG Group | 1124,9 | +0,81 | 1116,0 | 4394 | | BHP Billiton | 2031,9 | +4,72 | 1940,0 | 9828 | | BP | 349,6 | -2,22 | 357,5 | 74837 | | British American Tobacco | 2169,2 | -0,32 | 2177,0 | 2528 | | BT Group | 136,3 | -0,37 | 136,8 | 26050 | | Diageo | 1122,0 | -0,09 | 1112,0 | 5839 | | ENRC | 1065,4 | +1,43 | 1047,0 | 2787 | | GlaxoSmithKline | 1195,0 | -0,29 | 1196,0 | 6161 | | HSBC | 658,9 | +1,65 | 648,6 | 23268 | | Imperial Tobacco | 1915,4 | -0,41 | 1928,0 | 2080 | | Lloyds TSB | 56,7 | +0,60 | 56,3 | 156254 | | National Grid | 509,1 | -1,26 | 516,5 | 9112 | | Prudential | 578,0 | +2,30 | 566,0 | 5679 | | Reckitt Benckiser | 3260,1 | -1,06 | 3299,0 | 1554 | | Rio Tinto | 3522,3 | +4,96 | 3325,0 | 8124 | | Royal Bank of Scotland | 46,4 | -0,49 | 47,0 | 94769 | | Tesco | 390,2 | -0,69 | 390,8 | 23108 | | Xstrata | 1077,7 | +4,77 | 1027,0 | 13097 | | Германия (EUR) | | BASF | 46,9 | +1,47 | 46,2 | 3284 | | BMW | 41,8 | +2,69 | 40,7 | 3088 | | Deutsche Bank | 50,3 | -0,18 | 50,4 | 3516 | | Deutsche Telekom | 9,7 | +0,03 | 9,7 | 11539 | | RWE | 57,8 | +1,23 | 57,1 | 1846 | | Siemens | 79,2 | +2,55 | 77,3 | 3522 | | ThyssenKrupp | 22,6 | +2,75 | 22,0 | 5372 | | Volkswagen | 73,2 | +0,94 | 72,5 | 233 | | Финляндия (EUR) | | Fortum | 19,1 | +0,37 | 19,1 | 1528 | | Nokia | 7,1 | -1,04 | 7,2 | 20291 | | Швейцария (CHF) | | Credit Suisse | 46,3 | +1,38 | 45,7 | 5696 | | Nestle | 53,6 | +0,94 | 53,1 | 4370 | | Novartis | 54,5 | +0,83 | 54,1 | 4475 | | Richemont | 43,1 | +4,11 | 41,4 | 4194 | | Roche Holding | 155,3 | +0,19 | 155,0 | 1480 | | Swiss Reinsurance | 49,2 | +0,12 | 49,1 | 1476 | | Syngenta | 268,0 | +1,40 | 264,3 | 205 | | UBS | 16,0 | +0,13 | 16,0 | 11610 | | Zurich Financial Services | 254,7 | +0,63 | 253,1 | 383 | | Швеция (SEK) | | ABB | 148,1 | +2,28 | 144,8 | 3399 | | Hennes & Mauritz | 225,4 | +0,13 | 225,1 | 2931 | | Nordea Bank | 70,3 | -0,43 | 70,6 | 5975 | | Ericsson | 88,3 | -1,62 | 89,7 | 12811 | | TeliaSonera | 51,8 | +1,27 | 51,1 | 10562 | | Volvo | 91,0 | +1,96 | 89,3 | 494 | | Италия (EUR) | | Assicurazioni Generali | 15,4 | -0,32 | 15,3 | 9 | | Enel | 3,9 | - | 3,8 | 381 | | ENI | 16,2 | -0,12 | 16,0 | 62 | | Intesa SanPaolo | 2,4 | -0,31 | 2,4 | 333 | | Telecom Italia | 1,0 | -0,36 | 1,0 | 81 | | Tenaris | 15,7 | -0,19 | 15,2 | 40 | | UniCredit | 2,0 | -0,31 | 1,9 | 1916 | | Испания (EUR) | | Banco Bilbao | 9,4 | +0,53 | 9,4 | 35086 | | Banco Santander | 9,4 | +0,75 | 9,4 | 51496 | | Endesa | 19,2 | -0,03 | 19,2 | 270 | | Iberdrola Renovables | 2,7 | +1,00 | 2,7 | 6480 | | Iberdrola | 5,4 | +0,84 | 5,4 | 26624 | | Inditex | 49,0 | -0,28 | 49,1 | 1154 | | Repsol | 18,1 | +1,35 | 17,8 | 6954 | | Telefonica | 16,4 | +1,39 | 16,2 | 17953 | | Нидерланды (EUR) | | ING Groep | 7,0 | +1,50 | 6,9 | 20409 | | KPN | 10,6 | -0,19 | 10,6 | 4041 | | Philips Electronics | 26,7 | +1,56 | 26,3 | 3509 | | Норвегия (EUR) | | StatoilHydro | 138,3 | +1,54 | 136,2 | 6109 | | Telenor | 85,0 | +1,07 | 84,1 | 2914 | | Бельгия (EUR) | | Dexia | 3,4 | +0,90 | 3,3 | 3834 | | KBC Groep | 33,7 | +0,69 | 33,5 | 691 | | Бельгия (EUR) | | Moeller Maersk* | 50,6 | +2,66 | 49,3 | 1 | | Novo Nordisk | 515,5 | +1,08 | 510,0 | 947 | | Индия (INR) | | Bharti Airtel | 264,7 | -0,06 | 264,9 | 1959 | | DLF | 290,3 | +2,76 | 282,5 | 1669 | | NTPC | 201,1 | +0,30 | 200,5 | 241 | | ONGC | 1204,3 | +0,90 | 1193,5 | 250 | | Reliance Communications | 186,7 | +1,17 | 184,5 | 2523 | | Reliance Industries | 1065,3 | +0,95 | 1055,3 | 499 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 79,0 | +0,32 | 78,8 | 1350 | | Saudi Basic Industries | 94,8 | +1,33 | 93,8 | 7462 | | Saudi Telecom | 39,2 | +0,77 | 38,9 | 869 | | ЮАР (ZAR) | | Anglo Platinum | 81484,0 | +2,26 | 81600,0 | 206 | | MTN Group | 11298,0 | -1,55 | 11150,0 | 4735 | | Sasol | 29150,0 | +3,61 | 29600,0 | 1621 | | Канада (CAD) | | Bank of Nova Scotia | 51,7 | +1,04 | 51,1 | 998 | | Barrick Gold | 46,2 | -1,74 | 47,0 | 2120 | | Canadian Natural Resources | 38,4 | +1,08 | 38,0 | 974 | | EnCana | 35,4 | +0,45 | 35,2 | 1143 | | Husky Energy | 27,2 | +1,83 | 26,7 | 334 | | Imperial Oil | 41,3 | +1,62 | 40,7 | 237 | | Manulife Financial | 16,9 | +2,06 | 16,5 | 2283 | | Potash Corp of Saskatchewan | 101,5 | +0,37 | 101,1 | 411 | | Research In Motion | 60,7 | -2,29 | 62,1 | 1324 | | Royal Bank of Canada | 55,3 | +1,11 | 54,7 | 1167 | | Suncor Energy | 34,8 | +1,13 | 34,4 | 2585 | | Toronto-Dominion Bank | 74,0 | +1,01 | 73,2 | 1317 | | США ($) | | Abbott Labs | 48,41 | -0,74 | 48,77 | 856 | | Agilent Tech | 32,83 | +0,67 | 32,61 | 432 | | Alcoa | 11,97 | +7,74 | 11,11 | 7576 | | Allstate Corp | 30,62 | +0,26 | 30,54 | 387 | | Amer Electric Power | 34,07 | +0,03 | 34,06 | 242 | | Amer Express Co | 42,97 | +2,24 | 42,03 | 956 | | AIG | 39,35 | +3,80 | 37,91 | 914 | | Amgen | 56,68 | +2,68 | 55,20 | 5989 | | Analog Devices | 30,71 | +0,62 | 30,52 | 327 | | Time Warner Inc | 33,15 | +0,58 | 32,96 | 719 | | Apple Comp Inc | 275,69 | +0,59 | 274,07 | 13880 | | Applied Materials | 13,44 | +0,71 | 13,34 | 6965 | | Bank of America | 16,02 | +1,26 | 15,82 | 8106 | | Bank of New York | 26,57 | -0,04 | 26,58 | 796 | | Baxter Int | 42,39 | +0,90 | 42,01 | 478 | | BCE Inc | 30,53 | +0,03 | 30,52 | 119 | | Berkshire cl a* | 119,96 | - | 120,00 | 1 | | Berkshire cl b* | 0,08 | +0,05 | 0,08 | 1457 | | Boeing Co | 68,50 | +0,79 | 67,96 | 643 | | Bristol Myers sq | 25,58 | -0,78 | 25,78 | 883 | | Cardinal Health | 35,62 | -0,42 | 35,77 | 376 | | Carnival | 35,40 | -0,03 | 35,41 | 964 | | Caterpillar Inc | 66,77 | +1,40 | 65,85 | 2014 | | ChevronTexaco | 76,26 | +0,98 | 75,52 | 821 | | Cigna | 35,55 | +0,97 | 35,21 | 249 | | Cisco | 23,62 | +0,55 | 23,49 | 25007 | | Citigroup | 4,04 | +0,75 | 4,01 | 39367 | | Coca-Cola Co | 52,83 | +0,99 | 52,31 | 824 | | Colgate Palmoliv | 81,35 | +0,94 | 80,59 | 395 | | Costco Wholesale | 58,23 | +0,03 | 58,21 | 1099 | | Dow Chemical Co | 27,12 | +0,44 | 27,00 | 685 | | Du Pont Co | 38,66 | +0,78 | 38,36 | 780 | | Eastman Kodak | 5,32 | -0,56 | 5,35 | 361 | | Eli Lilly | 34,70 | +0,26 | 34,61 | 612 | | EMC Corp | 19,42 | +0,36 | 19,35 | 1639 | | Emerson Electric | 48,15 | +1,43 | 47,47 | 484 | | Exelon | 40,95 | -0,70 | 41,24 | 389 | | Exxon Mobil | 63,70 | +0,95 | 63,10 | 2764 | | Fannie Mae | 0,40 | +13,63 | 0,35 | 6773 | | Ford Motor Co | 11,70 | +2,09 | 11,46 | 5249 | | Gap Inc | 21,17 | -0,33 | 21,24 | 876 | | General Elec Co | 16,32 | +2,32 | 15,95 | 7296 | | Goldman Sachs Gr | 139,09 | +0,66 | 138,18 | 1297 | | HJ Heinz Co | 46,13 | -0,26 | 46,25 | 492 | | Halliburton Co | 27,46 | +1,78 | 26,98 | 2516 | | Hewlett-Packard | 47,93 | -0,10 | 47,98 | 1599 | | Home Depot Inc | 31,70 | -0,75 | 31,94 | 2229 | | Honeywell Int | 43,32 | +0,93 | 42,92 | 840 | | Illinois Tool Works | 46,39 | +2,50 | 45,26 | 951 | | Intel Corp | 21,38 | -0,09 | 21,40 | 25286 | | IBM | 131,06 | +0,70 | 130,15 | 1182 | | Intl Paper | 26,50 | +2,99 | 25,73 | 923 | | Johnson & Johnson | 59,18 | - | 59,18 | 1256 | | J P Morgan Chase | 39,27 | +0,23 | 39,18 | 3085 | | Kimberly-Clark | 62,86 | +0,13 | 62,78 | 228 | | Kohls | 52,22 | -0,91 | 52,70 | 704 | | Kroger | 19,94 | -0,60 | 20,06 | 816 | | Lockheed Martin | 80,05 | -0,79 | 80,69 | 430 | | Lowes Cos | 22,68 | +0,27 | 22,62 | 1273 | | Marsh & McLennan | 23,26 | +0,52 | 23,14 | 198 | | McDonalds Corp | 70,25 | +0,53 | 69,88 | 630 | | Medtronic | 38,70 | -0,44 | 38,87 | 442 | | Merck & Co | 35,51 | -0,45 | 35,67 | 1254 | | Metlife Inc | 41,78 | +1,93 | 40,99 | 878 | | Microsoft | 26,24 | -0,78 | 26,44 | 23681 | | Minnesota Mining | 82,24 | +1,31 | 81,18 | 806 | | Motorola Inc | 7,26 | - | 7,26 | 1616 | | Occidental Petr | 86,82 | -0,18 | 86,98 | 762 | | Omnicom Group | 38,29 | +0,58 | 38,07 | 295 | | Oracle Corp | 23,29 | +0,39 | 23,20 | 10173 | | Pfizer Inc | 15,13 | -0,53 | 15,21 | 3130 | | Philip Morris | 20,09 | +0,35 | 20,02 | 1071 | | Raytheon Co | 53,39 | +0,26 | 53,25 | 288 | | Tenet Healthcare | 4,83 | -1,43 | 4,90 | 1261 | | Texas Instrument | 25,58 | +0,51 | 25,45 | 1039 | | Textron Inc | 20,37 | +1,70 | 20,03 | 441 | | Time Warner Inc | 33,15 | +0,58 | 32,96 | 719 | | Tyco Int | 39,08 | +0,70 | 38,81 | 512 | | Unisys Corp | 22,61 | -0,79 | 22,79 | 63 | | UPS | 62,37 | -0,21 | 62,50 | 815 | | United Tech | 69,79 | +0,88 | 69,18 | 703 | | Unitedhealth Gr | 31,46 | +0,41 | 31,33 | 669 | | US Bancorp | 23,80 | +0,98 | 23,57 | 1219 | | Verizon Comm | 29,09 | -0,14 | 29,13 | 1308 | | Wal-Mart Stores | 51,15 | -0,78 | 51,55 | 2477 | | Walt Disney Co | 35,43 | +0,80 | 35,15 | 1455 | | Wells Fargo | 28,29 | +0,78 | 28,07 | 2611 | | Xerox Corp | 9,56 | +1,38 | 9,43 | 925 |
|
