| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,9 | -1,53 | 15,1 | 4614 | | Commonwealth Bank of Australia | 28,4 | +0,25 | 28,3 | 2761 | | National Australia Bank | 20,4 | -1,41 | 20,6 | 3348 | | Telstra Corporation | 3,7 | +2,47 | 3,7 | 32801 | | Westfield Group | 13,1 | -5,28 | 13,8 | 6193 | | Westpac Banking | 16,6 | +0,67 | 16,4 | 3326 | | Woodside Petroleum | 34,8 | -2,61 | 35,7 | 1371 | | Woolworths | 26,4 | +0,23 | 26,3 | 3032 | | Япония (JPY) | | Canon | 2905,0 | -7,19 | 3130,0 | 5213 | | Denso | 1577,0 | -7,07 | 1697,0 | 3244 | | East Japan Railway* | 6,4 | -2,42 | 6,6 | 1416 | | Honda Motor | 1938,0 | -6,83 | 2080,0 | 10738 | | Japan Tobacco* | 296,1 | -2,92 | 305,0 | 33 | | JFE Holdings | 2315,0 | -8,32 | 2525,0 | 3485 | | Komatsu* | 1131,0 | -8,64 | 1238,0 | 11226 | | Matsushita Electric Industrial | 1110,0 | -7,81 | 1204,0 | 11312 | | Millea Holdings | 2215,0 | -8,09 | 2410,0 | 4301 | | Mitsubishi Corp | 1238,0 | -7,75 | 1342,0 | 12095 | | Mitsubishi Estate | 1291,0 | -9,21 | 1422,0 | 8200 | | Mitsubishi UFJ Financial Group | 526,0 | -6,24 | 561,0 | 48883 | | Mitsui | 902,0 | -8,80 | 989,0 | 16334 | | Mizuho Financial Group* | 0,3 | -8,36 | 0,3 | 106119 | | Nintendo* | 34,1 | +0,89 | 33,8 | 40 | | Nippon Steel | 287,0 | -6,21 | 306,0 | 42117 | | Nippon Telegraph and Telephone* | 4,6 | -4,18 | 4,8 | 3646 | | Nissan Motor | 314,0 | -8,45 | 343,0 | 23936 | | Nomura Holdings | 662,0 | -9,07 | 728,0 | 16484 | | NTT DoCoMo* | 161,9 | +0,50 | 161,1 | 112 | | Sony | 2000,0 | -8,88 | 2195,0 | 9979 | | Sumitomo Mitsui Financial Group* | 3,7 | -6,98 | 4,0 | 4838 | | Takeda Pharmaceutical* | 4400,0 | -1,57 | 4470,0 | 4442 | | Tokyo Electric Power | 2725,0 | -1,27 | 2760,0 | 6136 | | Toyota Motor | 2875,0 | -6,35 | 3070,0 | 14879 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 73,0 | -2,67 | 75,0 | 3731 | | China Communications Construction | 8,2 | -7,34 | 8,9 | 76317 | | China Mobile | 72,2 | -1,77 | 73,5 | 28868 | | China Telecom | 2,7 | -2,56 | 2,7 | 121044 | | CNOOC | 6,9 | -2,96 | 7,1 | 91593 | | Hang Seng Bank | 97,9 | -2,49 | 100,4 | 2266 | | Hutchison Whampoa | 40,7 | -2,98 | 41,9 | 7716 | | Sun Hung Kai Properties | 66,0 | -3,08 | 68,1 | 6338 | | Китай (CHY) | | Aluminum Corporation of China | 6,4 | -3,74 | 6,7 | 19355 | | Bank of China | 2,9 | -1,68 | 3,0 | 31803 | | Bank of Communications | 5,1 | -0,20 | 5,1 | 67989 | | Baoshan Iron & Steel | 5,0 | - | 5,0 | 72304 | | China CITIC Bank | 3,8 | -1,80 | 3,9 | 8888 | | China Coal Energy | 7,0 | -3,59 | 7,3 | 26886 | | China Construction Bank | 3,7 | -1,87 | 3,8 | 95289 | | China COSCO Holdings | 7,9 | -3,65 | 8,2 | 42269 | | China Life Insurance | 18,7 | -1,06 | 18,9 | 19943 | | China Merchants Bank | 12,0 | -2,51 | 12,3 | 68633 | | China Pacific Insurance | 12,5 | -0,08 | 12,5 | 35834 | | China Petroleum and Chemical | 7,1 | -0,42 | 7,1 | 30897 | | China Shenhua Energy | 18,4 | -4,17 | 19,2 | 14504 | | CITIC Securities | 18,4 | -2,12 | 18,8 | 42712 | | Daqin Railway | 8,4 | -0,59 | 8,5 | 24079 | | Haitong Securities | 8,9 | -1,54 | 9,1 | 70351 | | ICBC | 3,5 | -2,25 | 3,6 | 102314 | | PetroChina | 10,0 | -0,60 | 10,1 | 19808 | | Ping An Insurance | 27,6 | -1,11 | 27,9 | 18957 | | Корея (KRW) | | POSCO* | 377,0 | -1,57 | 383,0 | 453 | | Samsung Electronics* | 491,5 | +0,41 | 489,5 | 352 | | Франция (EUR) | | Air Liquide | 64,1 | -2,09 | 65,5 | 1188 | | Alstom | 36,9 | -3,56 | 38,3 | 3475 | | Axa | 14,5 | -4,85 | 15,3 | 8638 | | BNP Paribas | 34,0 | -0,50 | 34,2 | 5749 | | Carrefour | 27,0 | -1,85 | 27,5 | 2560 | | Saint Gobain | 33,5 | -2,15 | 34,3 | 2662 | | Credit Agricole | 8,7 | -1,39 | 8,8 | 4312 | | Electricite de France | 40,6 | -5,08 | 42,8 | 2028 | | France Telecom | 19,3 | -1,58 | 19,7 | 12112 | | Groupe Danone | 43,4 | -2,23 | 44,4 | 2198 | | Lafarge | 46,0 | -5,88 | 48,9 | 1846 | | L'Oreal | 59,9 | -1,80 | 61,0 | 2047 | | LVMH | 45,7 | +0,60 | 45,5 | 1411 | | Sanofi-Aventis | 47,7 | +1,19 | 47,2 | 3175 | | Schneider Electric | 52,4 | -3,89 | 54,5 | 1494 | | Societe Generale | 35,6 | -1,90 | 36,3 | 2410 | | Total | 39,1 | -0,98 | 39,5 | 7520 | | Veolia Environnement | 21,2 | -0,14 | 21,2 | 1885 | | Vinci | 29,4 | -2,87 | 30,3 | 2388 | | Vivendi | 21,3 | -0,63 | 21,5 | 5338 | | Великобритания (GBp) | | Aviva | 400,0 | -8,15 | 435,5 | 5882 | | BAE Systems | 372,5 | +0,92 | 380,5 | 10919 | | Barclays | 164,4 | -10,13 | 184,6 | 58850 | | BG Group | 946,2 | -0,42 | 950,0 | 10643 | | BHP Billiton | 1230,4 | +1,69 | 1242,0 | 15793 | | BP | 508,9 | +1,28 | 509,0 | 53867 | | British American Tobacco | 1801,0 | -2,33 | 1844,0 | 5242 | | BT Group | 131,9 | -2,67 | 134,6 | 68725 | | Diageo | 932,0 | -0,27 | 934,5 | 7115 | | ENRC | 336,8 | +0,60 | 334,8 | 1626 | | GlaxoSmithKline | 1292,2 | -0,84 | 1305,0 | 11199 | | HBOS | 80,1 | -3,69 | 84,1 | 37241 | | HSBC | 640,0 | +0,20 | 638,8 | 29369 | | Imperial Tobacco | 1867,6 | -1,69 | 1892,0 | 3835 | | Lloyds TSB | 133,1 | -5,47 | 140,7 | 38657 | | National Grid | 656,0 | -2,67 | 674,0 | 7774 | | Prudential | 371,0 | -5,36 | 392,0 | 8993 | | Reckitt Benckiser | 2738,1 | +1,14 | 2725,0 | 2852 | | Rio Tinto | 1555,0 | -3,24 | 1607,0 | 10609 | | Royal Bank of Scotland | 50,0 | -7,09 | 55,0 | 65643 | | Standard Chartered | 835,0 | -4,57 | 875,0 | 3980 | | Tesco | 351,6 | +0,37 | 350,3 | 39180 | | Vodafone | 138,9 | +0,40 | 138,3 | 86837 | | Xstrata | 770,8 | -4,18 | 813,0 | 10453 | | Германия (EUR) | | Allianz | 70,2 | -3,84 | 73,0 | 2370 | | BASF | 25,4 | -0,51 | 25,6 | 4519 | | Bayer | 43,9 | -0,27 | 44,0 | 3943 | | BMW | 21,2 | -4,54 | 22,3 | 3261 | | Daimler | 26,1 | -3,16 | 26,9 | 6138 | | Deutsche Bank | 24,3 | -0,92 | 24,5 | 8551 | | Deutsche Post | 9,7 | -6,03 | 10,4 | 10981 | | Deutsche Telekom | 10,5 | -0,05 | 10,5 | 17573 | | Munchener Ruckversicherungs Gesellschaft | 113,7 | -1,76 | 115,7 | 1170 | | RWE | 61,5 | +0,10 | 61,4 | 3890 | | SAP | 27,5 | +1,68 | 27,0 | 6151 | | Siemens | 48,1 | -2,83 | 49,5 | 6875 | | ThyssenKrupp | 17,5 | -5,46 | 18,5 | 5595 | | Volkswagen | 240,0 | -7,69 | 260,0 | 1279 | | Финляндия (EUR) | | Fortum | 15,4 | -6,04 | 16,4 | 3422 | | Nokia | 10,9 | -2,24 | 11,1 | 17507 | | Швейцария (CHF) | | Credit Suisse | 28,1 | -5,00 | 29,6 | 6024 | | Nestle | 40,4 | +0,05 | 40,4 | 14154 | | Novartis | 53,1 | -0,84 | 53,5 | 8381 | | Richemont | 19,2 | -0,36 | 19,2 | 2251 | | Roche Holding | 168,6 | +1,51 | 166,1 | 2721 | | Swiss Reinsurance | 49,7 | -1,97 | 50,7 | 1498 | | Syngenta | 224,2 | -0,31 | 224,9 | 570 | | UBS | 15,0 | -5,30 | 15,8 | 14511 | | Zurich Financial Services | 230,0 | -2,29 | 235,4 | 651 | | Швеция (SEK) | | ABB | 107,0 | -2,51 | 109,8 | 5146 | | Hennes & Mauritz | 317,0 | -0,94 | 320,0 | 2872 | | Nordea Bank | 55,3 | -2,64 | 56,8 | 11053 | | Ericsson | 59,7 | -1,32 | 60,5 | 31194 | | TeliaSonera | 40,3 | +0,25 | 40,2 | 12415 | | Volvo | 38,6 | -3,98 | 40,2 | 629 | | Италия (EUR) | | Assicurazioni Generali | 18,3 | -2,24 | 18,8 | 3552 | | Enel | 4,4 | -0,97 | 4,4 | 40033 | | ENI | 17,0 | -0,88 | 17,1 | 26558 | | Intesa SanPaolo | 2,5 | -4,05 | 2,7 | 83459 | | Telecom Italia | 1,1 | -2,52 | 1,1 | 61734 | | Tenaris | 8,1 | -1,70 | 8,2 | 7382 | | UniCredit | 1,7 | -3,93 | 1,8 | 104741 | | Испания (EUR) | | Banco Bilbao | 8,0 | -3,95 | 8,4 | 48849 | | Banco Santander | 6,6 | -3,36 | 6,8 | 78812 | | Endesa | 27,9 | -2,11 | 28,5 | 771 | | Iberdrola Renovables | 3,0 | +0,33 | 3,0 | 11291 | | Iberdrola | 6,2 | +0,65 | 6,2 | 25708 | | Inditex | 29,8 | -0,33 | 29,9 | 2531 | | Repsol | 15,6 | -0,19 | 15,6 | 10056 | | Telefonica | 15,6 | -1,51 | 15,9 | 26358 | | Нидерланды (EUR) | | ING Groep | 8,1 | -5,65 | 8,6 | 12636 | | KPN | 10,5 | -1,46 | 10,6 | 7006 | | Philips Electronics | 14,6 | +1,11 | 14,4 | 6373 | | Норвегия (EUR) | | StatoilHydro | 115,9 | -0,94 | 117,0 | 16406 | | Telenor | 49,0 | +3,16 | 47,5 | 6931 | | Бельгия (EUR) | | Dexia | 3,0 | -11,14 | 3,4 | 4948 | | Fortis | 1,5 | +17,69 | 1,3 | 22011 | | KBC Groep | 22,4 | +1,98 | 22,0 | 589 | | Suez | 27,9 | -18,90 | 34,4 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 29,4 | -2,00 | 30,0 | 1 | | Novo Nordisk | 299,5 | - | 299,5 | 818 | | Индия (INR) | | Bharti Airtel | 607,1 | -2,80 | 624,6 | 1008 | | DLF | 205,1 | -0,32 | 205,8 | 6984 | | NTPC | 168,2 | -1,58 | 170,9 | 1844 | | ONGC | 630,3 | -3,47 | 653,0 | 429 | | Reliance Communications | 168,0 | -6,59 | 179,9 | 5845 | | Reliance Industries | 1080,9 | -1,67 | 1099,3 | 2215 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 59,8 | -1,24 | 60,5 | 1059 | | Saudi Basic Industries | 54,8 | -2,23 | 56,0 | 6846 | | Saudi Telecom | 52,3 | +0,48 | 52,0 | 666 | | ЮАР (ZAR) | | Anglo Platinum | 55522,0 | -9,05 | 52750,0 | 500 | | MTN Group | 10057,0 | -3,27 | 10060,0 | 7198 | | Sasol | 30300,0 | -3,97 | 30250,0 | 1955 | | Канада (CAD) | | Bank of Nova Scotia | 31,8 | +1,57 | 31,3 | 962 | | Barrick Gold | 40,1 | +5,66 | 38,0 | 1787 | | Canadian Natural Resources | 48,3 | +0,48 | 48,1 | 1372 | | EnCana | 56,6 | +3,15 | 54,9 | 1050 | | Husky Energy | 33,7 | +6,64 | 31,6 | 506 | | Imperial Oil | 40,5 | +3,74 | 39,0 | 296 | | Manulife Financial | 22,8 | +0,40 | 22,7 | 1161 | | Potash Corp of Saskatchewan | 93,0 | +3,90 | 89,5 | 838 | | Research In Motion | 57,1 | +1,26 | 56,4 | 761 | | Royal Bank of Canada | 35,9 | +0,39 | 35,7 | 1583 | | Suncor Energy | 27,8 | +4,67 | 26,6 | 1838 | | Toronto-Dominion Bank | 44,8 | -0,18 | 44,9 | 1126 | | США ($) | | Abbott Labs | 49,90 | +0,40 | 50,06 | 540 | | Agilent Tech | 19,06 | +2,92 | 18,52 | 633 | | Alcoa | 9,57 | -4,87 | 10,06 | 3158 | | Allstate Corp | 29,81 | - | 29,81 | 707 | | Amer Electric Power | 31,92 | -2,65 | 32,79 | 169 | | Amer Express Co | 19,19 | +1,91 | 18,83 | 900 | | AIG | 1,58 | +2,60 | 1,54 | 2886 | | Amgen | 57,14 | +0,14 | 57,06 | 2374 | | Analog Devices | 19,40 | +1,84 | 19,05 | 453 | | Time Warner Inc | 9,83 | -0,61 | 9,89 | 2017 | | Apple Comp Inc | 88,20 | -0,52 | 88,66 | 11110 | | Applied Materials | 10,24 | +2,40 | 10,00 | 11992 | | Bank of America | 11,16 | -2,36 | 11,43 | 14809 | | Bank of New York | 25,36 | +1,24 | 25,05 | 718 | | Baxter Int | 53,03 | +0,02 | 53,02 | 424 | | BCE Inc | 20,36 | +0,74 | 20,21 | 79 | | Berkshire cl a* | 95,80 | +1,56 | 94,32 | 1 | | Berkshire cl b* | 3,19 | +1,63 | 3,14 | 8 | | Boeing Co | 42,44 | -2,97 | 43,74 | 772 | | Bristol Myers sq | 21,99 | -0,72 | 22,15 | 1171 | | Cardinal Health | 37,95 | +2,87 | 36,89 | 319 | | Carnival | 22,58 | +0,40 | 22,49 | 641 | | Caterpillar Inc | 41,37 | +0,44 | 41,19 | 948 | | ChevronTexaco | 71,81 | +1,40 | 70,82 | 1110 | | Cigna | 15,66 | -2,31 | 16,03 | 736 | | Cisco | 16,39 | -0,06 | 16,40 | 21616 | | Citigroup | 5,80 | +3,57 | 5,60 | 20609 | | Coca-Cola Co | 43,99 | +0,59 | 43,73 | 1135 | | Colgate Palmoliv | 65,01 | -0,88 | 65,59 | 295 | | Costco Wholesale | 49,45 | +0,04 | 49,43 | 2595 | | Dow Chemical Co | 15,64 | -0,76 | 15,76 | 1186 | | Du Pont Co | 25,33 | +1,60 | 24,93 | 816 | | Eastman Kodak | 7,37 | +1,10 | 7,29 | 382 | | Eli Lilly | 38,28 | +0,39 | 38,13 | 305 | | EMC Corp | 11,40 | -1,47 | 11,57 | 1639 | | Emerson Electric | 34,49 | -0,63 | 34,71 | 559 | | Exelon | 53,08 | -2,78 | 54,60 | 482 | | Exxon Mobil | 77,93 | +1,82 | 76,54 | 4835 | | Fannie Mae | 0,73 | +2,82 | 0,71 | 1009 | | Ford Motor Co | 2,57 | -2,65 | 2,64 | 1988 | | Gap Inc | 12,12 | - | 12,12 | 815 | | Genentech | 87,09 | -0,43 | 87,47 | 290 | | General Elec Co | 15,00 | -5,24 | 15,83 | 13109 | | General Motors | 4,02 | -3,13 | 4,15 | 1101 | | Goldman Sachs Gr | 78,04 | +0,48 | 77,67 | 2954 | | HJ Heinz Co | 36,26 | +0,44 | 36,10 | 409 | | Halliburton Co | 18,51 | +3,23 | 17,93 | 1037 | | Hewlett-Packard | 36,40 | -1,57 | 36,98 | 1477 | | Home Depot Inc | 22,84 | -0,57 | 22,97 | 1443 | | Honeywell Int | 33,34 | -1,27 | 33,77 | 357 | | Illinois Tool Works | 35,50 | -0,25 | 35,59 | 383 | | Intel Corp | 13,73 | -0,44 | 13,79 | 33091 | | IBM | 86,33 | +0,72 | 85,71 | 751 | | Intl Paper | 11,28 | +0,62 | 11,21 | 466 | | Johnson & Johnson | 58,71 | +0,63 | 58,34 | 1493 | | J P Morgan Chase | 26,08 | +4,70 | 24,91 | 4938 | | Kimberly-Clark | 51,95 | +2,75 | 50,56 | 451 | | Kohls | 37,00 | +0,74 | 36,73 | 482 | | Kroger | 24,63 | +0,49 | 24,51 | 665 | | Lockheed Martin | 78,50 | -1,46 | 79,66 | 180 | | Lowes Cos | 20,48 | +1,24 | 20,23 | 975 | | Marsh & McLennan | 22,78 | +0,57 | 22,65 | 549 | | McDonalds Corp | 59,88 | -0,47 | 60,16 | 697 | | Medtronic | 32,38 | -0,22 | 32,45 | 820 | | Merck & Co | 28,62 | +0,42 | 28,50 | 734 | | Metlife Inc | 30,04 | +3,37 | 29,06 | 843 | | Micron Tech | 3,02 | -4,43 | 3,16 | 1788 | | Microsoft | 19,89 | +2,16 | 19,47 | 25902 | | Minnesota Mining | 56,42 | -1,16 | 57,08 | 379 | | Motorola Inc | 4,38 | -2,67 | 4,50 | 1344 | | Occidental Petr | 56,42 | +3,77 | 54,37 | 876 | | Omnicom Group | 27,05 | -0,59 | 27,21 | 354 | | Oracle Corp | 17,26 | +1,23 | 17,05 | 12675 | | Pfizer Inc | 17,47 | +0,63 | 17,36 | 2864 | | Philip Morris | 16,10 | +1,96 | 15,79 | 3262 | | Raytheon Co | 49,32 | -2,41 | 50,54 | 417 | | Schering-plough | 18,34 | +2,80 | 17,84 | 1085 | | Tenet Healthcare | 1,21 | -1,63 | 1,23 | 432 | | Texas Instrument | 14,85 | +0,81 | 14,73 | 1279 | | Textron Inc | 14,75 | -0,81 | 14,87 | 273 | | Time Warner Inc | 9,83 | -0,61 | 9,89 | 2017 | | Tyco Int | 23,27 | +0,09 | 23,25 | 544 | | Unisys Corp | 1,02 | +5,15 | 0,97 | 390 | | UPS | 50,27 | -0,75 | 50,65 | 342 | | United Tech | 51,15 | -2,31 | 52,36 | 598 | | Unitedhealth Gr | 26,08 | +1,80 | 25,62 | 878 | | US Bancorp | 22,64 | +4,43 | 21,68 | 1483 | | Verizon Comm | 31,02 | -2,42 | 31,79 | 2102 | | Wal-Mart Stores | 52,16 | +1,50 | 51,39 | 2079 | | Walt Disney Co | 21,41 | -2,06 | 21,86 | 1013 | | Wells Fargo | 24,72 | +3,87 | 23,80 | 4384 | | Xerox Corp | 8,33 | +0,73 | 8,27 | 505 |
|
