| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,3 | +0,78 | 23,2 | 7344 | | Commonwealth Bank of Australia | 48,9 | -0,06 | 48,9 | 2959 | | National Australia Bank | 29,5 | -0,24 | 29,5 | 5813 | | Telstra Corporation | 3,3 | -0,61 | 3,3 | 47216 | | Westfield Group | 13,4 | -0,30 | 13,4 | 7184 | | Westpac Banking | 25,0 | +0,32 | 24,9 | 6728 | | Woodside Petroleum | 50,5 | -1,35 | 51,2 | 2002 | | Woolworths | 28,8 | -0,38 | 28,9 | 2615 | | Япония (JPY) | | Canon | 3680,0 | - | 3680,0 | 4348 | | Denso | 2665,0 | +0,57 | 2650,0 | 2894 | | East Japan Railway* | 6,5 | +4,03 | 6,2 | 2115 | | Honda Motor | 2830,0 | +0,89 | 2805,0 | 6804 | | Japan Tobacco* | 308,0 | +0,33 | 307,0 | 33 | | JFE Holdings | 3380,0 | -0,29 | 3390,0 | 3096 | | Komatsu* | 1770,0 | -1,88 | 1804,0 | 7340 | | Matsushita Electric Industrial | 1401,0 | -0,36 | 1406,0 | 6491 | | Millea Holdings | 2635,0 | -1,31 | 2670,0 | 2697 | | Mitsubishi Corp | 1964,0 | -0,81 | 1980,0 | 11334 | | Mitsubishi Estate | 1548,0 | -2,27 | 1584,0 | 13275 | | Mitsubishi UFJ Financial Group | 529,0 | +2,52 | 516,0 | 126584 | | Mitsui | 1284,0 | +2,64 | 1251,0 | 19941 | | Mizuho Financial Group* | 0,2 | +1,04 | 0,2 | 402932 | | Nintendo* | 24,4 | -0,85 | 24,6 | 38 | | Nippon Steel | 352,0 | -0,28 | 353,0 | 27158 | | Nippon Telegraph and Telephone* | 4,3 | +2,12 | 4,2 | 3035 | | Nissan Motor | 627,0 | +2,28 | 613,0 | 25861 | | Nomura Holdings | 692,0 | -1,14 | 700,0 | 65669 | | NTT DoCoMo* | 149,3 | +1,01 | 147,8 | 66 | | Sony | 2590,0 | +2,17 | 2535,0 | 11978 | | Sumitomo Mitsui Financial Group* | 3,4 | +2,08 | 3,4 | 18556 | | Takeda Pharmaceutical* | 3920,0 | +1,03 | 3880,0 | 4396 | | Tokyo Electric Power | 2385,0 | +0,42 | 2375,0 | 3077 | | Toyota Motor | 3830,0 | +1,32 | 3780,0 | 10789 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 100,8 | +1,72 | 99,1 | 3276 | | China Communications Construction | 9,0 | - | 9,0 | 15973 | | China Mobile | 80,3 | +2,42 | 78,4 | 36049 | | China Telecom | 3,8 | +0,52 | 3,8 | 80424 | | CNOOC | 10,8 | +0,93 | 10,7 | 67602 | | Hang Seng Bank | 111,9 | -0,89 | 112,9 | 3639 | | Hutchison Whampoa | 57,2 | +0,97 | 56,7 | 3372 | | Sun Hung Kai Properties | 115,5 | +2,12 | 113,1 | 3994 | | Китай (CHY) | | Aluminum Corporation of China | 13,5 | -3,29 | 14,0 | 28779 | | Bank of China | 3,9 | -1,52 | 4,0 | 79597 | | Bank of Communications | 8,5 | -1,97 | 8,6 | 61935 | | Baoshan Iron&Steel | 6,6 | -4,20 | 6,9 | 120486 | | China CITIC Bank | 5,5 | -1,97 | 5,6 | 14285 | | China Coal Energy | 12,1 | -4,81 | 12,7 | 35242 | | China Construction Bank | 5,7 | -0,86 | 5,8 | 91741 | | China COSCO Holdings | 13,0 | -4,48 | 13,6 | 45473 | | China Life Insurance | 27,8 | -1,66 | 28,3 | 19368 | | China Merchants Bank | 14,8 | -2,69 | 15,2 | 73897 | | China Pacific Insurance | 20,5 | -4,02 | 21,4 | 24895 | | China Petroleum and Chemical | 11,3 | -3,16 | 11,7 | 59670 | | China Shenhua Energy | 31,9 | -3,97 | 33,3 | 26283 | | CITIC Securities | 25,9 | -3,18 | 26,7 | 85622 | | Daqin Railway | 9,5 | -2,25 | 9,8 | 57123 | | Haitong Securities | 13,5 | -3,43 | 14,0 | 60440 | | ICBC | 4,9 | -0,80 | 5,0 | 132222 | | PetroChina | 13,0 | -2,18 | 13,3 | 35715 | | Ping An Insurance | 50,7 | -2,01 | 51,7 | 26644 | | Корея (KRW) | | POSCO* | 515,0 | - | 515,0 | 219 | | Samsung Electronics* | 825,0 | +3,38 | 798,0 | 516 | | Франция (EUR) | | Air Liquide | 77,8 | -1,16 | 78,7 | 704 | | Alstom | 51,9 | +3,14 | 50,4 | 1145 | | Axa | 17,5 | +1,83 | 17,2 | 4034 | | BNP Paribas | 55,9 | -0,45 | 56,1 | 1962 | | Carrefour | 30,2 | -1,18 | 30,5 | 2950 | | Saint Gobain | 35,1 | +0,64 | 34,9 | 1988 | | Credit Agricole | 14,0 | +1,75 | 13,8 | 5692 | | Electricite de France | 39,8 | -0,29 | 39,9 | 1120 | | France Telecom | 18,5 | +0,98 | 18,3 | 5096 | | Groupe Danone | 41,1 | -1,13 | 41,5 | 1276 | | Lafarge | 61,2 | -1,32 | 62,0 | 1839 | | L'Oreal | 67,4 | -0,63 | 67,9 | 471 | | LVMH | 69,0 | +0,19 | 68,9 | 826 | | Sanofi-Aventis | 51,2 | +0,83 | 50,8 | 2527 | | Schneider Electric | 72,4 | +1,46 | 71,4 | 712 | | Societe Generale | 52,7 | -0,21 | 52,8 | 1884 | | Total | 42,2 | +1,19 | 41,7 | 6171 | | Veolia Environnement | 26,8 | +0,30 | 26,7 | 1294 | | Vinci | 39,9 | -0,45 | 40,0 | 1612 | | Vivendi | 21,1 | +1,86 | 20,7 | 5410 | | Великобритания (GBp) | | Aviva | 422,1 | +2,18 | 413,1 | 6447 | | BAE Systems | 341,6 | -0,26 | 342,5 | 6252 | | Barclays | 372,0 | +0,54 | 370,0 | 19512 | | BG Group | 1110,6 | - | 1111,0 | 7411 | | BHP Billiton | 1722,0 | +1,18 | 1702,0 | 9176 | | BP | 562,5 | +0,99 | 557,0 | 16630 | | British American Tobacco | 1970,0 | - | 1970,0 | 1629 | | BT Group | 138,5 | -0,04 | 138,5 | 9979 | | Diageo | 979,5 | -0,25 | 982,0 | 5795 | | ENRC | 913,5 | +4,52 | 874,0 | 2726 | | GlaxoSmithKline | 1210,5 | +0,08 | 1209,5 | 4937 | | HSBC | 714,0 | -1,05 | 721,6 | 17674 | | Imperial Tobacco | 1762,0 | +0,57 | 1752,0 | 2478 | | Lloyds TSB | 108,4 | +0,74 | 107,6 | 51997 | | National Grid | 609,5 | -0,57 | 613,0 | 3530 | | Prudential | 565,0 | -0,35 | 567,0 | 2332 | | Reckitt Benckiser | 2960,0 | -1,50 | 3005,0 | 524 | | Rio Tinto | 2720,4 | +2,87 | 2644,0 | 5922 | | Royal Bank of Scotland | 53,2 | -0,37 | 53,4 | 111129 | | Standard Chartered | 1482,0 | +0,54 | 1474,0 | 2206 | | Tesco | 389,5 | -1,54 | 395,6 | 8683 | | Vodafone | 141,4 | +1,33 | 139,6 | 78632 | | Xstrata | 945,0 | +1,61 | 930,0 | 8050 | | Германия (EUR) | | Allianz | 84,9 | +1,49 | 83,7 | 1617 | | BASF | 36,9 | +1,24 | 36,4 | 2765 | | BMW | 34,8 | +1,50 | 34,3 | 1663 | | Daimler | 34,3 | +3,78 | 33,1 | 3973 | | Deutsche Bank | 52,3 | +1,72 | 51,5 | 2800 | | Deutsche Post | 13,0 | +1,21 | 12,8 | 2352 | | Deutsche Telekom | 9,3 | +0,43 | 9,3 | 9420 | | Munchener Ruckversicherungs Gesellschaft | 107,8 | +3,26 | 104,4 | 1376 | | RWE | 63,1 | +0,77 | 62,7 | 1660 | | SAP | 34,6 | +0,47 | 34,4 | 3050 | | Siemens | 65,7 | +0,21 | 65,6 | 2848 | | ThyssenKrupp | 24,2 | +0,04 | 24,2 | 1925 | | Volkswagen | 110,9 | +0,34 | 110,5 | 449 | | Финляндия (EUR) | | Fortum | 18,0 | +0,61 | 17,9 | 1333 | | Nokia | 10,7 | -0,65 | 10,7 | 11987 | | Швейцария (CHF) | | Credit Suisse | 57,8 | +3,22 | 56,0 | 5347 | | Nestle | 44,1 | -0,50 | 44,3 | 6342 | | Novartis | 50,6 | +1,00 | 50,1 | 4200 | | Richemont | 29,3 | +0,07 | 29,3 | 1315 | | Roche Holding | 171,2 | +1,60 | 168,5 | 2118 | | Swiss Reinsurance | 46,8 | +2,27 | 45,7 | 1988 | | Syngenta | 248,1 | -1,55 | 252,0 | 378 | | UBS | 19,3 | +0,16 | 19,3 | 13025 | | Zurich Financial Services | 242,6 | -0,08 | 242,8 | 445 | | Швеция (SEK) | | ABB | 142,3 | +0,89 | 141,0 | 2521 | | Hennes & Mauritz | 410,5 | +1,23 | 405,5 | 2675 | | Nordea Bank | 72,2 | +1,98 | 70,8 | 9472 | | Ericsson | 73,4 | - | 73,4 | 11508 | | TeliaSonera | 45,5 | +0,89 | 45,1 | 8684 | | Volvo | 64,0 | +2,40 | 62,5 | 287 | | Италия (EUR) | | Assicurazioni Generali | 17,9 | +2,17 | 17,5 | 3878 | | Enel | 4,3 | +0,64 | 4,3 | 24196 | | ENI | 17,2 | +1,54 | 16,9 | 47083 | | Intesa SanPaolo | 3,0 | +0,66 | 3,0 | 49583 | | Telecom Italia | 1,2 | -0,64 | 1,2 | 41260 | | Tenaris | 12,3 | +2,50 | 12,0 | 4393 | | UniCredit | 2,5 | -3,43 | 2,6 | 429001 | | Испания (EUR) | | Banco Bilbao | 12,2 | +1,58 | 12,1 | 15486 | | Banco Santander | 11,1 | +1,05 | 11,0 | 31268 | | Endesa | 22,1 | -0,81 | 22,3 | 846 | | Iberdrola Renovables | 3,4 | +0,30 | 3,4 | 5042 | | Iberdrola | 6,8 | -0,15 | 6,8 | 36763 | | Inditex | 39,7 | -1,76 | 40,4 | 2210 | | Repsol | 19,1 | +2,11 | 18,7 | 6651 | | Telefonica | 19,0 | +1,12 | 18,8 | 15770 | | Нидерланды (EUR) | | ING Groep | 11,4 | +0,53 | 11,3 | 8098 | | KPN | 11,4 | +1,92 | 11,2 | 4484 | | Philips Electronics | 17,3 | +0,94 | 17,1 | 3758 | | Норвегия (EUR) | | StatoilHydro | 135,4 | +2,27 | 132,4 | 8674 | | Telenor | 65,3 | +3,16 | 63,3 | 6473 | | Бельгия (EUR) | | Dexia | 6,3 | +0,95 | 6,2 | 1952 | | Fortis | 2,9 | -0,65 | 2,9 | 13989 | | KBC Groep | 34,1 | +2,37 | 33,3 | 1182 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 34,1 | +1,49 | 33,6 | 1 | | Novo Nordisk | 332,0 | +1,22 | 328,0 | 595 | | Индия (INR) | | Bharti Airtel | 428,1 | -3,28 | 442,6 | 1276 | | DLF | 429,3 | +0,34 | 427,8 | 2259 | | NTPC | 209,1 | +0,82 | 207,4 | 714 | | ONGC | 1155,5 | -0,47 | 1160,9 | 161 | | Reliance Communications | 307,5 | +0,28 | 306,6 | 2562 | | Reliance Industries | 2096,4 | -0,11 | 2098,7 | 774 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 69,8 | +1,09 | 69,0 | 2855 | | Saudi Basic Industries | 78,5 | - | 78,5 | 10552 | | Saudi Telecom | 48,5 | +1,25 | 47,9 | 962 | | ЮАР (ZAR) | | Anglo Platinum | 74659,0 | -0,21 | 72350,0 | 423 | | MTN Group | 12717,0 | -0,79 | 12550,0 | 3815 | | Sasol | 29632,0 | -0,67 | 29500,0 | 1708 | | Канада (CAD) | | Bank of Nova Scotia | 48,1 | +0,46 | 47,8 | 518 | | Barrick Gold | 40,0 | +1,68 | 39,3 | 2576 | | Canadian Natural Resources | 75,9 | +2,73 | 73,9 | 982 | | EnCana | 62,4 | +1,05 | 61,7 | 612 | | Husky Energy | 30,9 | +1,54 | 30,5 | 371 | | Imperial Oil | 41,7 | +0,75 | 41,3 | 154 | | Manulife Financial | 22,8 | +1,74 | 22,4 | 1734 | | Potash Corp of Saskatchewan | 101,3 | +1,04 | 100,2 | 446 | | Research In Motion | 90,1 | -0,66 | 90,7 | 558 | | Royal Bank of Canada | 57,4 | +0,56 | 57,1 | 659 | | Suncor Energy | 39,4 | +1,92 | 38,6 | 1843 | | Toronto-Dominion Bank | 68,6 | +0,93 | 68,0 | 614 | | США ($) | | Abbott Labs | 46,65 | +0,28 | 46,52 | 586 | | Agilent Tech | 28,70 | -0,38 | 28,81 | 187 | | Alcoa | 14,15 | +1,51 | 13,94 | 1974 | | Allstate Corp | 30,12 | -0,56 | 30,29 | 260 | | Amer Electric Power | 31,65 | -0,94 | 31,95 | 243 | | Amer Express Co | 34,15 | +1,16 | 33,76 | 1022 | | AIG | 51,81 | +7,05 | 48,40 | 5057 | | Amgen | 60,96 | -2,17 | 62,31 | 3900 | | Analog Devices | 27,36 | +0,59 | 27,20 | 451 | | Time Warner Inc | 30,37 | +1,37 | 29,96 | 477 | | Apple Comp Inc | 184,28 | +0,14 | 184,02 | 5750 | | Applied Materials | 13,15 | +3,89 | 12,66 | 14223 | | Bank of America | 17,61 | +2,09 | 17,25 | 7688 | | Bank of New York | 29,64 | +0,03 | 29,63 | 658 | | Baxter Int | 58,00 | -0,46 | 58,27 | 278 | | BCE Inc | 24,88 | +1,72 | 24,46 | 36 | | Berkshire cl a* | 100,85 | +0,19 | 100,66 | 1 | | Berkshire cl b* | 3,32 | -0,18 | 3,32 | 8 | | Boeing Co | 52,72 | -0,26 | 52,86 | 263 | | Bristol Myers sq | 22,33 | -1,06 | 22,57 | 709 | | Cardinal Health | 27,82 | -0,25 | 27,89 | 198 | | Carnival | 34,35 | +7,34 | 32,00 | 1223 | | Caterpillar Inc | 53,80 | +2,55 | 52,46 | 661 | | ChevronTexaco | 72,50 | +0,62 | 72,05 | 633 | | Cigna | 31,22 | -1,67 | 31,75 | 414 | | Cisco | 23,42 | -0,89 | 23,63 | 14036 | | Citigroup | 4,63 | +4,51 | 4,43 | 43560 | | Coca-Cola Co | 52,89 | -0,21 | 53,00 | 562 | | Colgate Palmoliv | 75,40 | -0,40 | 75,70 | 214 | | Costco Wholesale | 58,73 | +0,26 | 58,58 | 993 | | Dow Chemical Co | 26,62 | +2,38 | 26,00 | 877 | | Du Pont Co | 34,06 | +0,83 | 33,78 | 522 | | Eastman Kodak | 5,40 | +0,75 | 5,36 | 998 | | Eli Lilly | 32,71 | -0,46 | 32,86 | 335 | | EMC Corp | 17,03 | +1,07 | 16,85 | 1371 | | Emerson Electric | 40,49 | +0,67 | 40,22 | 401 | | Exelon | 51,52 | +1,14 | 50,94 | 278 | | Exxon Mobil | 69,96 | +0,56 | 69,57 | 1355 | | Fannie Mae | 1,73 | +2,98 | 1,68 | 6555 | | Ford Motor Co | 7,08 | +3,66 | 6,83 | 4005 | | Gap Inc | 22,51 | +1,67 | 22,14 | 533 | | General Elec Co | 17,08 | +1,91 | 16,76 | 7779 | | Goldman Sachs Gr | 183,77 | +0,76 | 182,39 | 495 | | HJ Heinz Co | 39,38 | -0,68 | 39,65 | 160 | | Halliburton Co | 28,05 | +2,19 | 27,45 | 861 | | Hewlett-Packard | 47,08 | +1,57 | 46,35 | 2525 | | Home Depot Inc | 27,84 | -1,07 | 28,14 | 985 | | Honeywell Int | 39,86 | +1,37 | 39,32 | 564 | | Illinois Tool Works | 43,66 | -0,43 | 43,85 | 257 | | Intel Corp | 19,68 | +0,72 | 19,54 | 13058 | | IBM | 121,68 | +0,09 | 121,57 | 377 | | Intl Paper | 22,86 | +0,79 | 22,68 | 607 | | Johnson&Johnson | 60,82 | +0,25 | 60,67 | 788 | | J P Morgan Chase | 45,29 | +1,66 | 44,55 | 1674 | | Kimberly-Clark | 57,61 | +0,19 | 57,50 | 149 | | Kohls | 55,73 | +0,34 | 55,54 | 301 | | Kroger | 20,26 | -0,25 | 20,31 | 888 | | Lockheed Martin | 79,61 | +0,47 | 79,24 | 168 | | Lowes Cos | 21,35 | -2,73 | 21,95 | 1542 | | Marsh & McLennan | 23,62 | -1,09 | 23,88 | 253 | | McDonalds Corp | 55,84 | -0,53 | 56,14 | 750 | | Medtronic | 37,12 | -0,96 | 37,48 | 593 | | Merck & Co | 31,53 | -0,91 | 31,82 | 933 | | Metlife Inc | 39,01 | +2,01 | 38,24 | 464 | | Micron Tech | 8,58 | +3,00 | 8,33 | 1793 | | Microsoft | 25,52 | +0,85 | 25,30 | 15239 | | Minnesota Mining | 74,59 | +0,07 | 74,54 | 225 | | Motorola Inc | 8,86 | +0,11 | 8,85 | 1298 | | Occidental Petr | 78,83 | +2,26 | 77,09 | 415 | | Omnicom Group | 37,92 | +0,05 | 37,90 | 89 | | Oracle Corp | 21,55 | -0,09 | 21,57 | 9400 | | Pfizer Inc | 16,71 | +0,42 | 16,64 | 4828 | | Philip Morris | 17,89 | -0,83 | 18,04 | 1100 | | Raytheon Co | 47,63 | -0,33 | 47,79 | 334 | | Schering-plough | 27,85 | -0,21 | 27,91 | 881 | | Tenet Healthcare | 5,84 | -0,17 | 5,85 | 454 | | Texas Instrument | 24,07 | +0,42 | 23,97 | 1360 | | Textron Inc | 19,41 | +0,83 | 19,25 | 376 | | Time Warner Inc | 30,37 | +1,37 | 29,96 | 477 | | Tyco Int | 34,50 | +1,92 | 33,85 | 240 | | Unisys Corp | 2,73 | -3,53 | 2,83 | 1198 | | UPS | 58,59 | +0,12 | 58,52 | 268 | | United Tech | 63,04 | +0,59 | 62,67 | 331 | | Unitedhealth Gr | 27,81 | -2,73 | 28,59 | 831 | | US Bancorp | 22,14 | -1,29 | 22,43 | 1444 | | Verizon Comm | 29,38 | -0,37 | 29,49 | 1591 | | Wal-Mart Stores | 51,21 | +0,59 | 50,91 | 1514 | | Walt Disney Co | 28,28 | +1,00 | 28,00 | 592 | | Wells Fargo | 29,08 | +2,79 | 28,29 | 2576 | | Xerox Corp | 9,35 | -0,95 | 9,44 | 442 |
|
