| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,1 | -0,79 | 15,2 | 2639 | | Commonwealth Bank of Australia | 28,3 | -1,67 | 28,8 | 1899 | | National Australia Bank | 20,6 | -1,71 | 21,0 | 2893 | | Telstra Corporation | 3,7 | -1,88 | 3,7 | 27756 | | Westfield Group | 13,8 | +0,07 | 13,8 | 6552 | | Westpac Banking | 16,4 | -0,36 | 16,5 | 4688 | | Woodside Petroleum | 35,7 | -0,78 | 36,0 | 808 | | Woolworths | 26,3 | +0,27 | 26,2 | 1388 | | Япония (JPY) | | Canon | 3130,0 | -1,26 | 3170,0 | 5893 | | Denso | 1697,0 | -1,91 | 1730,0 | 5192 | | East Japan Railway* | 6,6 | +1,23 | 6,5 | 1540 | | Honda Motor | 2080,0 | -3,03 | 2145,0 | 8862 | | Japan Tobacco* | 305,0 | +3,35 | 295,1 | 26 | | JFE Holdings | 2525,0 | -1,17 | 2555,0 | 2613 | | Komatsu* | 1238,0 | +0,57 | 1231,0 | 8836 | | Matsushita Electric Industrial | 1204,0 | -1,31 | 1220,0 | 11235 | | Millea Holdings | 2410,0 | -3,79 | 2505,0 | 3906 | | Mitsubishi Corp | 1342,0 | -0,22 | 1345,0 | 10125 | | Mitsubishi Estate | 1422,0 | -3,46 | 1473,0 | 7684 | | Mitsubishi UFJ Financial Group | 561,0 | +0,18 | 560,0 | 37200 | | Mitsui | 989,0 | -0,30 | 992,0 | 12265 | | Mizuho Financial Group* | 0,3 | -2,14 | 0,3 | 85525 | | Nintendo* | 33,8 | -0,73 | 34,1 | 38 | | Nippon Steel | 306,0 | -0,65 | 308,0 | 36838 | | Nippon Telegraph and Telephone* | 4,8 | +0,63 | 4,8 | 2905 | | Nissan Motor | 343,0 | -4,99 | 361,0 | 25536 | | Nomura Holdings | 728,0 | +2,25 | 712,0 | 13057 | | NTT DoCoMo* | 161,1 | -1,47 | 163,5 | 73 | | Sony | 2195,0 | -0,23 | 2200,0 | 9956 | | Sumitomo Mitsui Financial Group* | 4,0 | -0,50 | 4,0 | 4382 | | Takeda Pharmaceutical* | 4470,0 | +1,36 | 4410,0 | 3376 | | Tokyo Electric Power | 2760,0 | - | 2760,0 | 4497 | | Toyota Motor | 3070,0 | -2,23 | 3140,0 | 9735 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 75,0 | -1,83 | 76,4 | 2380 | | China Communications Construction | 8,9 | -6,84 | 9,5 | 75441 | | China Mobile | 73,5 | -2,39 | 75,3 | 23671 | | China Telecom | 2,7 | -5,54 | 2,9 | 106170 | | CNOOC | 7,1 | -4,70 | 7,5 | 80977 | | Hang Seng Bank | 100,4 | -0,79 | 101,2 | 1402 | | Hutchison Whampoa | 41,9 | -0,83 | 42,3 | 6568 | | Sun Hung Kai Properties | 68,1 | -2,71 | 70,0 | 3788 | | Китай (CHY) | | Aluminum Corporation of China | 6,7 | +2,61 | 6,5 | 31717 | | Bank of China | 3,0 | -0,34 | 3,0 | 27799 | | Bank of Communications | 5,1 | +0,20 | 5,1 | 35773 | | Baoshan Iron & Steel | 5,0 | +0,20 | 5,0 | 50921 | | China CITIC Bank | 3,9 | -0,26 | 3,9 | 9354 | | China Coal Energy | 7,3 | -0,96 | 7,3 | 37606 | | China Construction Bank | 3,8 | -0,27 | 3,8 | 85281 | | China COSCO Holdings | 8,2 | +0,73 | 8,2 | 49395 | | China Life Insurance | 18,9 | -2,48 | 19,4 | 26922 | | China Merchants Bank | 12,3 | -0,96 | 12,5 | 67497 | | China Pacific Insurance | 12,5 | -1,11 | 12,6 | 31850 | | China Petroleum and Chemical | 7,1 | -0,70 | 7,1 | 41327 | | China Shenhua Energy | 19,2 | -1,49 | 19,5 | 19521 | | CITIC Securities | 18,8 | -1,15 | 19,1 | 53214 | | Daqin Railway | 8,5 | -0,82 | 8,5 | 28750 | | Haitong Securities | 9,1 | -2,37 | 9,3 | 99874 | | ICBC | 3,6 | -0,56 | 3,6 | 76190 | | PetroChina | 10,1 | -1,27 | 10,2 | 25950 | | Ping An Insurance | 27,9 | -1,76 | 28,4 | 32346 | | Корея (KRW) | | POSCO* | 383,0 | -3,04 | 395,0 | 396 | | Samsung Electronics* | 489,5 | -0,71 | 493,0 | 354 | | Франция (EUR) | | Air Liquide | 65,5 | -2,25 | 67,0 | 685 | | Alstom | 38,3 | -5,71 | 40,6 | 1796 | | Axa | 15,3 | -1,20 | 15,4 | 5690 | | BNP Paribas | 34,2 | +0,28 | 34,1 | 3038 | | Carrefour | 27,5 | -0,90 | 27,8 | 2388 | | Saint Gobain | 34,3 | -3,55 | 35,5 | 1238 | | Credit Agricole | 8,8 | +0,20 | 8,8 | 3286 | | Electricite de France | 42,8 | -2,21 | 43,8 | 653 | | France Telecom | 19,7 | -3,15 | 20,3 | 11398 | | Groupe Danone | 44,4 | -0,11 | 44,4 | 1435 | | Lafarge | 48,9 | -3,59 | 50,7 | 802 | | L'Oreal | 61,0 | +0,44 | 60,7 | 762 | | LVMH | 45,5 | -1,17 | 46,0 | 969 | | Sanofi-Aventis | 47,2 | -0,37 | 47,3 | 1848 | | Schneider Electric | 54,5 | -0,44 | 54,7 | 1217 | | Societe Generale | 36,3 | +0,79 | 36,0 | 1874 | | Total | 39,5 | -1,23 | 40,0 | 4711 | | Veolia Environnement | 21,2 | -2,35 | 21,7 | 1517 | | Vinci | 30,3 | -1,80 | 30,9 | 1543 | | Vivendi | 21,5 | -4,22 | 22,4 | 5939 | | Великобритания (GBp) | | Aviva | 435,5 | +3,44 | 421,0 | 2627 | | BAE Systems | 380,5 | -1,74 | 387,3 | 6755 | | Barclays | 184,6 | +3,13 | 179,0 | 25881 | | BG Group | 948,2 | -3,65 | 986,0 | 7547 | | BHP Billiton | 1242,0 | -3,27 | 1284,0 | 9587 | | BP | 509,9 | -1,93 | 519,0 | 37782 | | British American Tobacco | 1844,0 | -0,43 | 1852,0 | 5658 | | BT Group | 134,6 | -2,25 | 137,7 | 70915 | | Diageo | 934,5 | +0,92 | 926,0 | 8042 | | ENRC | 334,8 | -8,79 | 367,0 | 1857 | | GlaxoSmithKline | 1289,3 | +1,24 | 1289,0 | 9054 | | HBOS | 84,2 | +5,39 | 79,8 | 27482 | | HSBC | 639,0 | +1,63 | 628,5 | 18735 | | Imperial Tobacco | 1892,0 | +1,01 | 1873,0 | 2757 | | Lloyds TSB | 140,7 | +7,00 | 131,5 | 39188 | | National Grid | 674,0 | -0,22 | 675,5 | 3613 | | Prudential | 392,0 | +2,48 | 382,5 | 5467 | | Reckitt Benckiser | 2700,0 | +0,81 | 2703,0 | 1791 | | Rio Tinto | 1607,0 | -1,41 | 1630,0 | 6671 | | Royal Bank of Scotland | 55,0 | +3,58 | 53,1 | 103945 | | Standard Chartered | 875,0 | +1,10 | 865,5 | 4900 | | Tesco | 350,2 | -3,53 | 363,1 | 25178 | | Vodafone | 138,3 | +0,55 | 137,6 | 78718 | | Xstrata | 811,2 | -1,09 | 822,0 | 6326 | | Германия (EUR) | | Allianz | 73,0 | +3,11 | 70,8 | 2305 | | BASF | 25,6 | -0,58 | 25,7 | 3293 | | Bayer | 44,0 | -0,25 | 44,1 | 3228 | | BMW | 22,3 | -0,63 | 22,4 | 3672 | | Daimler | 26,9 | -1,12 | 27,2 | 3753 | | Deutsche Bank | 24,5 | +0,78 | 24,3 | 5400 | | Deutsche Post | 10,4 | -0,38 | 10,4 | 4183 | | Deutsche Telekom | 10,5 | -1,40 | 10,7 | 18607 | | Munchener Ruckversicherungs Gesellschaft | 115,7 | +1,95 | 113,5 | 1041 | | RWE | 61,4 | -2,74 | 63,1 | 3624 | | SAP | 27,0 | -1,53 | 27,4 | 5059 | | Siemens | 49,5 | -2,48 | 50,8 | 4792 | | ThyssenKrupp | 18,5 | +0,43 | 18,4 | 3293 | | Volkswagen | 260,0 | -8,40 | 283,8 | 522 | | Финляндия (EUR) | | Fortum | 16,4 | +1,30 | 16,2 | 2627 | | Nokia | 11,1 | -2,71 | 11,5 | 13939 | | Швейцария (CHF) | | Credit Suisse | 29,6 | -1,46 | 30,0 | 5316 | | Nestle | 40,4 | - | 40,4 | 15366 | | Novartis | 53,5 | -0,56 | 53,8 | 11030 | | Richemont | 19,2 | -4,09 | 20,1 | 2722 | | Roche Holding | 166,1 | -3,37 | 171,9 | 3524 | | Swiss Reinsurance | 50,7 | -2,50 | 52,0 | 1493 | | Syngenta | 224,9 | -0,75 | 226,6 | 437 | | UBS | 15,8 | -6,16 | 16,9 | 12585 | | Zurich Financial Services | 235,4 | -0,84 | 237,4 | 675 | | Швеция (SEK) | | ABB | 109,8 | -3,30 | 113,5 | 4411 | | Hennes & Mauritz | 320,0 | -2,29 | 327,5 | 2905 | | Nordea Bank | 56,8 | -3,73 | 59,0 | 5761 | | Ericsson | 60,5 | -3,20 | 62,5 | 13895 | | TeliaSonera | 40,2 | -0,74 | 40,5 | 10531 | | Volvo | 40,2 | -3,60 | 41,7 | 394 | | Италия (EUR) | | Assicurazioni Generali | 18,8 | +0,05 | 18,8 | 3466 | | Enel | 4,4 | -1,79 | 4,5 | 25275 | | ENI | 17,1 | -2,34 | 17,5 | 11827 | | Intesa SanPaolo | 2,7 | +0,86 | 2,6 | 28626 | | Telecom Italia | 1,1 | +0,44 | 1,1 | 61437 | | Tenaris | 8,2 | -1,85 | 8,4 | 2605 | | UniCredit | 1,8 | -0,50 | 1,8 | 56537 | | Испания (EUR) | | Banco Bilbao | 8,4 | -2,45 | 8,7 | 26043 | | Banco Santander | 6,8 | -1,44 | 6,9 | 59183 | | Endesa | 28,5 | -4,11 | 29,7 | 383 | | Iberdrola Renovables | 3,0 | -3,19 | 3,1 | 6927 | | Iberdrola | 6,2 | -1,44 | 6,3 | 18361 | | Inditex | 29,9 | -1,32 | 30,3 | 1894 | | Repsol | 15,6 | -3,22 | 16,2 | 7386 | | Telefonica | 15,9 | -0,94 | 16,0 | 23161 | | Нидерланды (EUR) | | ING Groep | 8,6 | +0,94 | 8,5 | 9409 | | KPN | 10,6 | -0,38 | 10,7 | 4551 | | Philips Electronics | 14,4 | -2,14 | 14,7 | 3580 | | Норвегия (EUR) | | StatoilHydro | 117,0 | -1,68 | 119,0 | 9488 | | Telenor | 47,5 | -2,96 | 49,0 | 5430 | | Бельгия (EUR) | | Dexia | 3,4 | +0,12 | 3,4 | 2183 | | Fortis | 1,3 | +10,70 | 1,2 | 14771 | | KBC Groep | 22,0 | -4,50 | 23,0 | 560 | | Suez | 0,0 | -12,79 | 34,4 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 30,0 | -3,23 | 31,0 | 1 | | Novo Nordisk | 299,5 | +1,53 | 295,0 | 603 | | Индия (INR) | | Bharti Airtel | 624,6 | -1,97 | 637,2 | 1210 | | DLF | 205,8 | -5,45 | 217,6 | 7870 | | NTPC | 170,9 | -4,07 | 178,1 | 1354 | | ONGC | 653,0 | -2,62 | 670,5 | 390 | | Reliance Communications | 179,9 | -3,64 | 186,7 | 6090 | | Reliance Industries | 1099,3 | -4,50 | 1151,1 | 2163 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 60,8 | -0,41 | 60,8 | 673 | | Saudi Basic Industries | 56,0 | +0,45 | 55,8 | 5737 | | Saudi Telecom | 52,5 | +0,48 | 51,8 | 558 | | ЮАР (ZAR) | | Anglo Platinum | 58170,0 | +1,62 | 58000,0 | 245 | | MTN Group | 10500,0 | -0,86 | 10400,0 | 2214 | | Sasol | 31552,0 | +0,93 | 31500,0 | 1560 | | Канада (CAD) | | Bank of Nova Scotia | 31,7 | -3,85 | 33,0 | 1161 | | Barrick Gold | 38,0 | -3,06 | 39,2 | 1707 | | Canadian Natural Resources | 47,8 | -5,79 | 50,7 | 834 | | EnCana | 54,5 | -3,47 | 56,5 | 775 | | Husky Energy | 31,7 | -1,03 | 32,0 | 450 | | Imperial Oil | 39,1 | -3,43 | 40,5 | 146 | | Manulife Financial | 23,0 | - | 23,0 | 827 | | Potash Corp of Saskatchewan | 91,9 | -8,78 | 100,7 | 886 | | Research In Motion | 56,2 | -1,18 | 56,8 | 832 | | Royal Bank of Canada | 35,9 | -2,44 | 36,8 | 3026 | | Suncor Energy | 26,5 | -5,09 | 27,9 | 1592 | | Toronto-Dominion Bank | 45,3 | -1,48 | 46,0 | 826 | | США ($) | | Abbott Labs | 50,78 | -0,76 | 51,17 | 378 | | Agilent Tech | 18,63 | +0,59 | 18,52 | 821 | | Alcoa | 9,97 | -7,77 | 10,81 | 2222 | | Allstate Corp | 30,15 | +0,30 | 30,06 | 388 | | Amer Electric Power | 32,85 | +0,74 | 32,61 | 140 | | Amer Express Co | 19,02 | -1,09 | 19,23 | 798 | | AIG | 1,58 | -2,47 | 1,62 | 2400 | | Amgen | 57,02 | -1,32 | 57,78 | 2860 | | Analog Devices | 19,03 | -1,76 | 19,37 | 214 | | Time Warner Inc | 10,00 | -0,79 | 10,08 | 1997 | | Apple Comp Inc | 88,35 | -2,46 | 90,58 | 8959 | | Applied Materials | 10,08 | -2,80 | 10,37 | 5719 | | Bank of America | 12,08 | -7,01 | 12,99 | 7177 | | Bank of New York | 25,43 | -0,63 | 25,59 | 479 | | Baxter Int | 53,96 | -0,04 | 53,98 | 310 | | BCE Inc | 20,45 | +0,10 | 20,43 | 92 | | Berkshire cl a* | 94,10 | -0,69 | 94,75 | 1 | | Berkshire cl b* | 3,14 | -0,04 | 3,14 | 8 | | Boeing Co | 43,50 | -2,14 | 44,45 | 656 | | Bristol Myers sq | 22,28 | -0,31 | 22,35 | 1047 | | Cardinal Health | 36,78 | -0,24 | 36,87 | 222 | | Carnival | 22,63 | -4,15 | 23,61 | 337 | | Caterpillar Inc | 41,67 | -3,54 | 43,20 | 694 | | ChevronTexaco | 71,54 | -1,76 | 72,82 | 899 | | Cigna | 16,40 | -1,86 | 16,71 | 247 | | Cisco | 16,34 | -2,16 | 16,70 | 19344 | | Citigroup | 6,04 | -10,52 | 6,75 | 15688 | | Coca-Cola Co | 43,92 | -1,52 | 44,60 | 906 | | Colgate Palmoliv | 65,53 | +0,97 | 64,90 | 235 | | Costco Wholesale | 49,60 | +0,94 | 49,14 | 1339 | | Dow Chemical Co | 15,63 | -1,14 | 15,81 | 1148 | | Du Pont Co | 25,01 | -1,57 | 25,41 | 627 | | Eastman Kodak | 7,23 | -1,63 | 7,35 | 401 | | Eli Lilly | 38,42 | -0,16 | 38,48 | 373 | | EMC Corp | 11,50 | -2,13 | 11,75 | 1052 | | Emerson Electric | 35,06 | -1,79 | 35,70 | 266 | | Exelon | 54,62 | +0,83 | 54,17 | 244 | | Exxon Mobil | 76,73 | -1,08 | 77,57 | 2074 | | Fannie Mae | 0,73 | -1,35 | 0,74 | 914 | | Ford Motor Co | 2,56 | -2,66 | 2,63 | 2543 | | Gap Inc | 12,49 | -3,85 | 12,99 | 705 | | Genentech | 86,01 | -0,38 | 86,34 | 354 | | General Elec Co | 16,05 | +0,31 | 16,00 | 3938 | | General Motors | 4,08 | +1,24 | 4,03 | 972 | | Goldman Sachs Gr | 80,93 | -3,56 | 83,92 | 823 | | HJ Heinz Co | 36,48 | +0,41 | 36,33 | 350 | | Halliburton Co | 18,10 | -4,79 | 19,01 | 845 | | Hewlett-Packard | 37,00 | -1,31 | 37,49 | 1108 | | Home Depot Inc | 23,37 | -2,05 | 23,86 | 1299 | | Honeywell Int | 33,58 | -1,64 | 34,14 | 217 | | Illinois Tool Works | 35,76 | -1,43 | 36,28 | 305 | | Intel Corp | 13,81 | -2,39 | 14,15 | 24075 | | IBM | 85,95 | +1,48 | 84,70 | 811 | | Intl Paper | 11,38 | -2,74 | 11,70 | 277 | | Johnson&Johnson | 58,71 | -0,58 | 59,05 | 997 | | J P Morgan Chase | 25,39 | -2,23 | 25,97 | 3701 | | Kimberly-Clark | 50,51 | +0,12 | 50,45 | 161 | | Kohls | 36,91 | -1,02 | 37,29 | 657 | | Kroger | 24,55 | -1,05 | 24,81 | 405 | | Lockheed Martin | 79,99 | -0,95 | 80,76 | 137 | | Lowes Cos | 20,65 | -2,55 | 21,19 | 616 | | Marsh & McLennan | 23,00 | -1,75 | 23,41 | 317 | | McDonalds Corp | 60,63 | +0,93 | 60,07 | 755 | | Medtronic | 32,34 | -0,71 | 32,57 | 751 | | Merck & Co | 28,51 | -0,77 | 28,73 | 522 | | Metlife Inc | 30,16 | -5,37 | 31,87 | 425 | | Micron Tech | 3,07 | -6,69 | 3,29 | 1577 | | Microsoft | 19,46 | -0,30 | 19,52 | 14670 | | Minnesota Mining | 57,22 | -0,90 | 57,74 | 271 | | Motorola Inc | 4,51 | +1,12 | 4,46 | 1427 | | Occidental Petr | 54,83 | -2,61 | 56,30 | 749 | | Omnicom Group | 27,28 | -0,76 | 27,49 | 180 | | Oracle Corp | 17,24 | -0,69 | 17,36 | 13056 | | Pfizer Inc | 17,38 | -0,34 | 17,44 | 2374 | | Philip Morris | 16,11 | +4,07 | 15,48 | 4058 | | Raytheon Co | 50,25 | -0,53 | 50,52 | 253 | | Schering-plough | 17,96 | -1,86 | 18,30 | 775 | | Tenet Healthcare | 1,30 | -5,80 | 1,38 | 610 | | Texas Instrument | 14,86 | -0,67 | 14,96 | 1044 | | Textron Inc | 15,04 | -5,17 | 15,86 | 328 | | Time Warner Inc | 10,00 | -0,79 | 10,08 | 1997 | | Tyco Int | 23,03 | -2,42 | 23,60 | 296 | | Unisys Corp | 1,02 | -4,67 | 1,07 | 241 | | UPS | 50,72 | -0,41 | 50,93 | 294 | | United Tech | 52,59 | -0,21 | 52,70 | 477 | | Unitedhealth Gr | 25,80 | -2,46 | 26,45 | 432 | | US Bancorp | 22,19 | -0,72 | 22,35 | 990 | | Verizon Comm | 31,75 | -1,27 | 32,16 | 1759 | | Wal-Mart Stores | 51,75 | +0,33 | 51,58 | 1660 | | Walt Disney Co | 21,79 | -2,33 | 22,31 | 793 | | Wells Fargo | 24,67 | -1,87 | 25,14 | 2591 | | Xerox Corp | 8,49 | -2,75 | 8,73 | 439 |
|
