| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,6 | +2,43 | 15,2 | 7562 | | Commonwealth Bank of Australia | 35,5 | +1,87 | 34,8 | 4573 | | National Australia Bank | 21,6 | +2,32 | 21,2 | 8503 | | Telstra Corporation | 3,2 | +2,27 | 3,1 | 38124 | | Westfield Group | 10,3 | +4,56 | 9,9 | 9693 | | Westpac Banking | 19,1 | +2,46 | 18,7 | 14676 | | Woodside Petroleum | 42,5 | - | 42,5 | 1524 | | Woolworths | 25,8 | +0,23 | 25,7 | 1763 | | Япония (JPY) | | Canon | 3170,0 | -1,55 | 3220,0 | 3292 | | Denso | 2190,0 | -0,23 | 2195,0 | 2268 | | East Japan Railway* | 5,7 | +1,06 | 5,7 | 1190 | | Honda Motor | 2685,0 | - | 2685,0 | 5776 | | Japan Tobacco* | 280,3 | -1,37 | 284,2 | 23 | | JFE Holdings | 3010,0 | +1,35 | 2970,0 | 3311 | | Komatsu* | 1350,0 | -0,74 | 1360,0 | 6390 | | Matsushita Electric Industrial | 1324,0 | -0,53 | 1331,0 | 7801 | | Millea Holdings | 2750,0 | +0,55 | 2735,0 | 2691 | | Mitsubishi Corp | 1741,0 | -0,51 | 1750,0 | 7343 | | Mitsubishi Estate | 1455,0 | +0,90 | 1442,0 | 7636 | | Mitsubishi UFJ Financial Group | 610,0 | -0,16 | 611,0 | 60581 | | Mitsui | 1177,0 | - | 1177,0 | 6802 | | Mizuho Financial Group* | 0,2 | +0,44 | 0,2 | 111518 | | Nintendo* | 25,3 | -0,20 | 25,4 | 44 | | Nippon Steel | 345,0 | -0,86 | 348,0 | 30595 | | Nippon Telegraph and Telephone* | 4,0 | +3,10 | 3,9 | 3516 | | Nissan Motor | 542,0 | -1,81 | 552,0 | 24352 | | Nomura Holdings | 687,0 | -0,29 | 689,0 | 33426 | | NTT DoCoMo* | 142,1 | +0,78 | 141,0 | 45 | | Sony | 2465,0 | -1,20 | 2495,0 | 5108 | | Sumitomo Mitsui Financial Group* | 3,7 | -1,58 | 3,8 | 7234 | | Takeda Pharmaceutical* | 3840,0 | -1,03 | 3880,0 | 2193 | | Tokyo Electric Power | 2385,0 | +0,42 | 2375,0 | 2545 | | Toyota Motor | 3600,0 | +1,12 | 3560,0 | 7771 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 91,0 | +2,48 | 88,8 | 9338 | | China Communications Construction | 10,1 | -1,18 | 10,2 | 15815 | | China Mobile | 71,2 | -1,18 | 72,1 | 15597 | | China Telecom | 3,5 | +0,87 | 3,5 | 100345 | | CNOOC | 9,3 | -3,32 | 9,7 | 121720 | | Hang Seng Bank | 99,0 | +0,51 | 98,5 | 2499 | | Hutchison Whampoa | 51,4 | -1,06 | 51,9 | 7353 | | Sun Hung Kai Properties | 92,7 | +1,93 | 90,9 | 22005 | | Китай (CHY) | | Aluminum Corporation of China | 0,0 | - | 10,8 | 0 | | Bank of China | 3,5 | -0,85 | 3,5 | 46174 | | Bank of Communications | 6,8 | -2,01 | 7,0 | 79502 | | Baoshan Iron & Steel | 6,0 | -1,32 | 6,1 | 62446 | | China CITIC Bank | 5,0 | -0,60 | 5,0 | 14721 | | China Coal Energy | 11,1 | -4,22 | 11,6 | 76547 | | China Construction Bank | 4,5 | -0,89 | 4,5 | 69270 | | China COSCO Holdings | 12,2 | -1,46 | 12,4 | 41886 | | China Life Insurance | 22,7 | -1,60 | 23,1 | 25486 | | China Merchants Bank | 16,3 | -1,87 | 16,6 | 76237 | | China Pacific Insurance | 0,0 | - | 17,0 | 0 | | China Petroleum and Chemical | 10,1 | -1,55 | 10,3 | 67040 | | China Shenhua Energy | 25,2 | -3,26 | 26,0 | 35438 | | CITIC Securities | 25,1 | +1,33 | 24,8 | 130227 | | Daqin Railway | 0,0 | - | 9,2 | 0 | | Haitong Securities | 14,0 | -2,02 | 14,3 | 204602 | | ICBC | 4,2 | -0,70 | 4,3 | 174458 | | PetroChina | 13,1 | -0,08 | 13,1 | 39373 | | Ping An Insurance | 38,5 | -1,91 | 39,2 | 19610 | | Корея (KRW) | | POSCO* | 389,0 | -1,77 | 396,0 | 357 | | Samsung Electronics* | 538,0 | -1,28 | 545,0 | 561 | | Франция (EUR) | | Air Liquide | 65,4 | +1,25 | 64,6 | 797 | | Alstom | 45,9 | +1,16 | 45,4 | 1657 | | Axa | 13,2 | +0,61 | 13,1 | 6669 | | BNP Paribas | 47,1 | +2,17 | 46,1 | 3935 | | Carrefour | 31,1 | +1,70 | 30,6 | 1779 | | Saint Gobain | 26,9 | -0,37 | 27,0 | 2447 | | Credit Agricole | 10,5 | -0,94 | 10,6 | 5662 | | Electricite de France | 38,4 | +1,77 | 37,8 | 1493 | | France Telecom | 17,2 | +1,90 | 16,9 | 8474 | | Groupe Danone | 37,6 | -5,14 | 39,6 | 8641 | | Lafarge | 46,5 | -1,31 | 47,1 | 1233 | | L'Oreal | 56,6 | -0,83 | 57,1 | 1168 | | LVMH | 59,0 | +1,12 | 58,3 | 898 | | Sanofi-Aventis | 45,0 | +1,03 | 44,6 | 2828 | | Schneider Electric | 55,3 | +1,42 | 54,5 | 828 | | Societe Generale | 41,0 | +4,08 | 39,4 | 4286 | | Total | 40,0 | +1,39 | 39,5 | 6509 | | Veolia Environnement | 20,8 | +0,22 | 20,8 | 2204 | | Vinci | 34,4 | +0,31 | 34,3 | 2159 | | Vivendi | 19,1 | +1,62 | 18,8 | 4340 | | Великобритания (GBp) | | Aviva | 340,3 | +0,29 | 339,3 | 9886 | | BAE Systems | 359,5 | +0,70 | 357,0 | 12984 | | Barclays | 289,3 | +0,87 | 286,8 | 44387 | | BG Group | 1106,0 | +0,09 | 1105,0 | 5204 | | BHP Billiton | 1442,0 | +1,41 | 1422,0 | 15543 | | BP | 505,3 | +0,90 | 500,8 | 54889 | | British American Tobacco | 1725,0 | +3,85 | 1661,0 | 5568 | | BT Group | 87,8 | +0,80 | 87,1 | 39061 | | Diageo | 852,5 | -0,12 | 853,5 | 7075 | | ENRC | 613,0 | +6,79 | 574,0 | 3024 | | GlaxoSmithKline | 1064,5 | +1,24 | 1051,5 | 8624 | | HSBC | 540,3 | +0,70 | 536,5 | 36858 | | Imperial Tobacco | 1651,0 | +2,67 | 1608,0 | 1934 | | Lloyds TSB | 66,8 | -2,62 | 68,6 | 58353 | | National Grid | 598,0 | +3,05 | 590,0 | 6259 | | Prudential | 438,0 | -1,18 | 443,3 | 8841 | | Reckitt Benckiser | 2742,0 | +1,52 | 2701,0 | 1965 | | Rio Tinto | 2753,0 | -0,58 | 2769,0 | 5815 | | Royal Bank of Scotland | 40,2 | -1,71 | 40,9 | 72291 | | Standard Chartered | 1233,0 | +1,73 | 1212,0 | 4126 | | Tesco | 363,3 | +3,53 | 350,9 | 27106 | | Vodafone | 117,8 | +1,99 | 115,5 | 164297 | | Xstrata | 661,5 | +0,92 | 655,5 | 20032 | | Германия (EUR) | | Allianz | 69,6 | +2,11 | 68,2 | 3292 | | BASF | 30,5 | +1,70 | 30,0 | 4377 | | Bayer | 40,0 | +1,63 | 39,4 | 3903 | | BMW | 25,4 | +2,13 | 24,9 | 2333 | | Daimler | 25,8 | +4,03 | 24,8 | 7806 | | Deutsche Bank | 48,1 | +2,58 | 46,9 | 8842 | | Deutsche Post | 9,7 | +0,98 | 9,6 | 3782 | | Deutsche Telekom | 8,3 | +0,49 | 8,2 | 21461 | | Munchener Ruckversicherungs Gesellschaft | 96,1 | +2,78 | 93,5 | 1047 | | RWE | 60,0 | +0,81 | 59,5 | 2009 | | SAP | 30,4 | +0,81 | 30,1 | 4477 | | Siemens | 53,3 | +0,68 | 52,9 | 4067 | | ThyssenKrupp | 17,3 | +2,07 | 16,9 | 2972 | | Volkswagen | 222,2 | -0,18 | 222,6 | 428 | | Финляндия (EUR) | | Fortum | 17,4 | -0,29 | 17,5 | 2552 | | Nokia | 10,7 | -0,74 | 10,8 | 17746 | | Швейцария (CHF) | | Credit Suisse | 46,8 | +1,26 | 46,2 | 6844 | | Nestle | 40,3 | -0,40 | 40,5 | 7891 | | Novartis | 43,8 | +0,27 | 43,7 | 6039 | | Richemont | 23,1 | -1,62 | 23,4 | 3232 | | Roche Holding | 145,3 | -1,22 | 147,1 | 2094 | | Swiss Reinsurance | 36,3 | -0,71 | 36,5 | 2726 | | Syngenta | 270,0 | -0,18 | 270,5 | 368 | | UBS | 15,6 | -2,20 | 15,9 | 17567 | | Zurich Financial Services | 196,2 | +1,61 | 193,1 | 796 | | Швеция (SEK) | | ABB | 121,5 | +1,04 | 120,3 | 2326 | | Hennes & Mauritz | 360,0 | +1,69 | 354,0 | 2486 | | Nordea Bank | 59,1 | -1,99 | 60,3 | 19168 | | Ericsson | 68,5 | +3,63 | 66,1 | 19439 | | TeliaSonera | 39,3 | +0,51 | 39,1 | 9554 | | Volvo | 49,1 | -0,61 | 49,4 | 340 | | Италия (EUR) | | Assicurazioni Generali | 16,2 | -0,25 | 16,0 | 3 | | Enel | 4,4 | +0,06 | 4,3 | 57 | | ENI | 17,2 | -0,17 | 16,7 | 66 | | Intesa SanPaolo | 2,6 | - | 2,6 | 55 | | Telecom Italia | 1,0 | -0,10 | 1,0 | 268 | | Tenaris | 10,5 | -0,19 | 10,3 | 12 | | UniCredit | 1,9 | +0,32 | 1,8 | 1948 | | Испания (EUR) | | Banco Bilbao | 8,7 | +0,12 | 8,7 | 31138 | | Banco Santander | 7,4 | +1,23 | 7,3 | 76136 | | Endesa | 17,9 | +1,82 | 17,6 | 388 | | Iberdrola Renovables | 3,5 | - | 3,5 | 8242 | | Iberdrola | 6,1 | +0,49 | 6,1 | 30501 | | Inditex | 31,6 | +1,31 | 31,2 | 1427 | | Repsol | 15,7 | +0,58 | 15,6 | 5141 | | Telefonica | 15,1 | +0,53 | 15,0 | 26998 | | Нидерланды (EUR) | | ING Groep | 8,2 | +0,06 | 8,2 | 16645 | | KPN | 9,5 | +1,98 | 9,4 | 7056 | | Philips Electronics | 14,0 | +1,01 | 13,9 | 3779 | | Норвегия (EUR) | | StatoilHydro | 128,2 | +0,71 | 127,3 | 9483 | | Telenor | 49,4 | -0,10 | 49,5 | 6620 | | Бельгия (EUR) | | Dexia | 4,4 | -1,59 | 4,5 | 7521 | | Fortis | 2,7 | -2,14 | 2,8 | 22400 | | KBC Groep | 15,3 | -3,04 | 15,8 | 1757 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 32,9 | -1,79 | 33,5 | 1 | | Novo Nordisk | 283,5 | -0,53 | 285,0 | 891 | | Индия (INR) | | Bharti Airtel | 770,4 | -5,05 | 811,4 | 1899 | | DLF | 336,9 | -4,30 | 352,1 | 4262 | | NTPC | 201,4 | -5,33 | 212,8 | 1584 | | ONGC | 1012,5 | -2,56 | 1039,1 | 354 | | Reliance Communications | 291,5 | -9,56 | 322,3 | 4857 | | Reliance Industries | 2144,1 | -2,25 | 2193,4 | 824 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 68,3 | -2,51 | 69,8 | 1101 | | Saudi Basic Industries | 63,5 | -2,67 | 65,5 | 10078 | | Saudi Telecom | 50,5 | -0,98 | 51,0 | 1155 | | ЮАР (ZAR) | | Anglo Platinum | 51089,0 | +0,63 | 52239,0 | 263 | | MTN Group | 12501,0 | -3,89 | 12485,0 | 6851 | | Sasol | 28600,0 | -1,20 | 28900,0 | 2266 | | Канада (CAD) | | Bank of Nova Scotia | 38,2 | +3,72 | 36,8 | 2571 | | Barrick Gold | 41,2 | -3,65 | 42,8 | 2674 | | Canadian Natural Resources | 60,9 | +0,94 | 60,4 | 986 | | EnCana | 58,7 | +0,38 | 58,5 | 1234 | | Husky Energy | 32,3 | -0,49 | 32,5 | 527 | | Imperial Oil | 43,2 | +2,30 | 42,2 | 575 | | Manulife Financial | 22,5 | +1,99 | 22,1 | 3595 | | Potash Corp of Saskatchewan | 130,6 | +0,97 | 129,3 | 576 | | Research In Motion | 84,8 | +3,66 | 81,8 | 1059 | | Royal Bank of Canada | 44,3 | +3,82 | 42,7 | 3439 | | Suncor Energy | 36,1 | +1,26 | 35,7 | 2756 | | Toronto-Dominion Bank | 50,5 | +2,87 | 49,1 | 2402 | | США ($) | | Abbott Labs | 44,85 | +2,07 | 43,94 | 927 | | Agilent Tech | 17,91 | +1,24 | 17,69 | 283 | | Alcoa | 9,22 | +4,06 | 8,86 | 3297 | | Allstate Corp | 26,35 | +0,30 | 26,27 | 713 | | Amer Electric Power | 25,81 | +2,62 | 25,15 | 583 | | Amer Express Co | 24,37 | +4,15 | 23,40 | 1691 | | AIG | 1,65 | -2,94 | 1,70 | 7173 | | Amgen | 50,23 | +1,89 | 49,30 | 2832 | | Analog Devices | 23,45 | -0,59 | 23,59 | 861 | | Time Warner Inc | 23,41 | +2,41 | 22,86 | 1466 | | Apple Comp Inc | 129,38 | +5,62 | 122,50 | 11958 | | Applied Materials | 11,00 | +3,09 | 10,67 | 10718 | | Bank of America | 11,02 | -0,45 | 11,07 | 27626 | | Bank of New York | 28,20 | +4,79 | 26,91 | 967 | | Baxter Int | 50,66 | +1,73 | 49,80 | 515 | | BCE Inc | 22,23 | +4,17 | 21,34 | 122 | | Berkshire cl a* | 90,65 | +1,63 | 89,20 | 1 | | Berkshire cl b* | 2,95 | +1,48 | 2,91 | 10 | | Boeing Co | 43,94 | +2,33 | 42,94 | 536 | | Bristol Myers sq | 19,96 | -0,30 | 20,02 | 1627 | | Cardinal Health | 34,90 | +1,96 | 34,23 | 283 | | Carnival | 25,65 | +2,81 | 24,95 | 770 | | Caterpillar Inc | 35,00 | +2,01 | 34,31 | 1522 | | ChevronTexaco | 65,06 | +0,96 | 64,44 | 1443 | | Cigna | 20,35 | +2,11 | 19,93 | 584 | | Cisco | 18,53 | +3,52 | 17,90 | 22107 | | Citigroup | 3,76 | +2,45 | 3,67 | 16195 | | Coca-Cola Co | 47,17 | -0,27 | 47,30 | 1018 | | Colgate Palmoliv | 64,34 | +0,36 | 64,11 | 366 | | Costco Wholesale | 49,35 | +2,17 | 48,30 | 2665 | | Dow Chemical Co | 16,82 | -2,66 | 17,28 | 3352 | | Du Pont Co | 28,29 | +1,87 | 27,77 | 860 | | Eastman Kodak | 2,74 | +2,62 | 2,67 | 393 | | Eli Lilly | 34,71 | +1,08 | 34,34 | 440 | | EMC Corp | 11,98 | +3,19 | 11,61 | 2243 | | Emerson Electric | 33,30 | +3,48 | 32,18 | 714 | | Exelon | 47,52 | +1,89 | 46,64 | 511 | | Exxon Mobil | 69,35 | +0,76 | 68,83 | 3938 | | Fannie Mae | 0,75 | - | 0,75 | 842 | | Ford Motor Co | 5,37 | +2,09 | 5,26 | 4612 | | Gap Inc | 16,88 | +2,99 | 16,39 | 1098 | | General Elec Co | 13,49 | +2,98 | 13,10 | 8107 | | General Motors | 1,24 | -13,29 | 1,43 | 12379 | | Goldman Sachs Gr | 139,95 | +2,64 | 136,35 | 807 | | HJ Heinz Co | 36,19 | +0,61 | 35,97 | 390 | | Halliburton Co | 21,91 | +2,86 | 21,30 | 1525 | | Hewlett-Packard | 34,87 | +2,14 | 34,14 | 2313 | | Home Depot Inc | 23,76 | +3,94 | 22,86 | 1817 | | Honeywell Int | 32,73 | +1,96 | 32,10 | 364 | | Illinois Tool Works | 33,72 | +3,63 | 32,54 | 457 | | Intel Corp | 15,48 | +2,86 | 15,05 | 32694 | | IBM | 105,04 | +3,09 | 101,89 | 1033 | | Intl Paper | 14,94 | +4,40 | 14,31 | 588 | | Johnson & Johnson | 55,01 | +0,44 | 54,77 | 1427 | | J P Morgan Chase | 35,79 | +4,01 | 34,41 | 3250 | | Kimberly-Clark | 51,76 | +1,19 | 51,15 | 285 | | Kohls | 43,73 | +6,81 | 40,94 | 641 | | Kroger | 22,55 | +0,99 | 22,33 | 916 | | Lockheed Martin | 83,34 | +2,33 | 81,44 | 296 | | Lowes Cos | 19,88 | +2,63 | 19,37 | 1212 | | Marsh & McLennan | 19,12 | +1,54 | 18,83 | 338 | | McDonalds Corp | 58,37 | +2,26 | 57,08 | 1270 | | Medtronic | 33,50 | +4,23 | 32,14 | 1145 | | Merck & Co | 26,41 | +0,92 | 26,17 | 1685 | | Metlife Inc | 30,58 | +1,43 | 30,15 | 842 | | Micron Tech | 4,65 | +3,10 | 4,51 | 1144 | | Microsoft | 20,29 | +2,73 | 19,75 | 22787 | | Minnesota Mining | 57,92 | +3,30 | 56,07 | 594 | | Motorola Inc | 5,93 | +0,51 | 5,90 | 1628 | | Occidental Petr | 62,99 | +1,55 | 62,03 | 648 | | Omnicom Group | 31,03 | +2,04 | 30,41 | 234 | | Oracle Corp | 19,04 | +2,09 | 18,65 | 13226 | | Pfizer Inc | 14,98 | +0,13 | 14,96 | 4533 | | Philip Morris | 16,84 | +1,20 | 16,64 | 1191 | | Raytheon Co | 44,70 | +2,83 | 43,47 | 434 | | Schering-plough | 23,80 | +0,68 | 23,64 | 1151 | | Tenet Healthcare | 3,24 | +0,62 | 3,22 | 719 | | Texas Instrument | 18,80 | +1,62 | 18,50 | 1490 | | Textron Inc | 11,94 | +6,51 | 11,21 | 418 | | Time Warner Inc | 23,41 | +2,41 | 22,86 | 1466 | | Tyco Int | 26,76 | +3,08 | 25,96 | 535 | | Unisys Corp | 1,29 | -3,73 | 1,34 | 170 | | UPS | 51,08 | +2,88 | 49,65 | 505 | | United Tech | 52,72 | +3,29 | 51,04 | 783 | | Unitedhealth Gr | 26,77 | +1,79 | 26,30 | 915 | | US Bancorp | 18,38 | +3,08 | 17,83 | 1579 | | Verizon Comm | 29,59 | +2,71 | 28,81 | 1503 | | Wal-Mart Stores | 50,38 | +2,29 | 49,25 | 2144 | | Walt Disney Co | 24,53 | +3,50 | 23,70 | 1679 | | Wells Fargo | 24,95 | +2,63 | 24,31 | 4081 | | Xerox Corp | 7,03 | +3,69 | 6,78 | 1090 |
|
