| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,3 | -1,85 | 14,6 | 5843 | | Commonwealth Bank of Australia | 27,4 | +0,15 | 27,3 | 3599 | | National Australia Bank | 19,4 | -1,28 | 19,6 | 3771 | | Telstra Corporation | 3,6 | -0,28 | 3,6 | 33153 | | Westfield Group | 12,2 | -0,73 | 12,3 | 5818 | | Westpac Banking | 16,1 | -0,31 | 16,2 | 6073 | | Woodside Petroleum | 33,5 | -1,53 | 34,1 | 1696 | | Woolworths | 26,3 | +0,23 | 26,3 | 2409 | | Япония (JPY) | | Canon | 2820,0 | +1,81 | 2770,0 | 7257 | | Denso | 1654,0 | +8,10 | 1530,0 | 3831 | | East Japan Railway* | 6,6 | +1,22 | 6,5 | 1149 | | Honda Motor | 2010,0 | +7,95 | 1862,0 | 14069 | | Japan Tobacco* | 277,3 | -0,25 | 278,0 | 27 | | JFE Holdings | 2390,0 | +4,14 | 2295,0 | 2141 | | Komatsu* | 1067,0 | -1,48 | 1083,0 | 20948 | | Matsushita Electric Industrial | 1125,0 | +1,72 | 1106,0 | 9253 | | Millea Holdings | 2285,0 | +6,28 | 2150,0 | 5291 | | Mitsubishi Corp | 1257,0 | +3,46 | 1215,0 | 11367 | | Mitsubishi Estate | 1245,0 | +1,38 | 1228,0 | 6666 | | Mitsubishi UFJ Financial Group | 523,0 | +1,36 | 516,0 | 63506 | | Mitsui | 903,0 | +3,20 | 875,0 | 16065 | | Mizuho Financial Group* | 0,2 | +3,33 | 0,2 | 80937 | | Nintendo* | 32,6 | -0,46 | 32,8 | 42 | | Nippon Steel | 285,0 | +2,89 | 277,0 | 33254 | | Nippon Telegraph and Telephone* | 4,5 | +2,74 | 4,4 | 2653 | | Nissan Motor | 326,0 | +3,82 | 314,0 | 22071 | | Nomura Holdings | 656,0 | +0,61 | 652,0 | 12583 | | NTT DoCoMo* | 157,9 | +2,87 | 153,5 | 63 | | Sony | 2075,0 | +4,75 | 1981,0 | 9105 | | Sumitomo Mitsui Financial Group* | 3,8 | +4,74 | 3,6 | 4616 | | Takeda Pharmaceutical* | 4310,0 | +0,70 | 4280,0 | 2790 | | Tokyo Electric Power | 2770,0 | +1,84 | 2720,0 | 4687 | | Toyota Motor | 3010,0 | +5,99 | 2840,0 | 14434 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 70,3 | +0,07 | 70,3 | 3275 | | China Communications Construction | 7,4 | -4,00 | 7,8 | 168078 | | China Mobile | 69,2 | -1,70 | 70,4 | 23854 | | China Telecom | 2,7 | +2,71 | 2,6 | 108856 | | CNOOC | 6,6 | -1,63 | 6,8 | 134157 | | Hang Seng Bank | 91,0 | -1,09 | 92,0 | 3202 | | Hutchison Whampoa | 38,0 | +1,33 | 37,5 | 8952 | | Sun Hung Kai Properties | 64,0 | - | 64,0 | 4873 | | Китай (CHY) | | Aluminum Corporation of China | 6,7 | +0,75 | 6,7 | 35194 | | Bank of China | 3,0 | +1,69 | 3,0 | 85313 | | Bank of Communications | 5,1 | -2,28 | 5,3 | 93295 | | Baoshan Iron & Steel | 5,2 | +1,96 | 5,1 | 131869 | | China CITIC Bank | 4,0 | +2,30 | 3,9 | 24128 | | China Coal Energy | 7,5 | +2,34 | 7,3 | 43893 | | China Construction Bank | 3,9 | +4,05 | 3,7 | 307907 | | China COSCO Holdings | 8,8 | +3,89 | 8,5 | 118099 | | China Life Insurance | 19,9 | +3,82 | 19,1 | 47757 | | China Merchants Bank | 13,2 | +5,10 | 12,5 | 154883 | | China Pacific Insurance | 13,8 | +0,44 | 13,7 | 94972 | | China Petroleum and Chemical | 7,4 | +3,63 | 7,2 | 110746 | | China Shenhua Energy | 19,2 | +2,90 | 18,7 | 35073 | | CITIC Securities | 20,6 | +4,05 | 19,8 | 205939 | | Daqin Railway | 8,8 | +2,10 | 8,6 | 56966 | | Haitong Securities | 10,9 | +7,17 | 10,2 | 301740 | | ICBC | 3,6 | +2,01 | 3,5 | 455749 | | PetroChina | 10,3 | +1,88 | 10,1 | 43613 | | Ping An Insurance | 29,5 | +0,14 | 29,5 | 49182 | | Корея (KRW) | | POSCO* | 358,0 | -0,28 | 359,0 | 484 | | Samsung Electronics* | 469,0 | +2,07 | 459,5 | 444 | | Франция (EUR) | | Air Liquide | 61,0 | +0,69 | 60,6 | 1232 | | Alstom | 34,3 | -3,36 | 35,5 | 2792 | | Axa | 13,2 | +6,95 | 12,3 | 14077 | | BNP Paribas | 29,0 | -3,20 | 30,0 | 8871 | | Carrefour | 26,2 | +1,10 | 26,0 | 4147 | | Saint Gobain | 29,8 | +1,31 | 29,4 | 2517 | | Credit Agricole | 8,3 | +8,39 | 7,6 | 11151 | | Electricite de France | 37,5 | -1,83 | 38,2 | 1660 | | France Telecom | 19,0 | -0,16 | 19,1 | 10182 | | Groupe Danone | 42,3 | +1,00 | 41,8 | 2500 | | Lafarge | 42,0 | +2,31 | 41,1 | 1707 | | L'Oreal | 53,8 | -5,65 | 57,0 | 4153 | | LVMH | 40,8 | -0,60 | 41,0 | 2853 | | Sanofi-Aventis | 48,9 | +1,64 | 48,2 | 4210 | | Schneider Electric | 46,6 | -1,41 | 47,3 | 2397 | | Societe Generale | 31,8 | +3,06 | 30,9 | 4833 | | Total | 37,0 | +1,09 | 36,6 | 12513 | | Veolia Environnement | 19,1 | -5,38 | 20,2 | 3352 | | Vinci | 28,8 | +3,45 | 27,8 | 3074 | | Vivendi | 20,1 | -0,10 | 20,1 | 6276 | | Великобритания (GBp) | | Aviva | 340,3 | -3,88 | 354,0 | 12147 | | BAE Systems | 382,6 | +2,15 | 372,0 | 10741 | | Barclays | 110,6 | -24,85 | 130,4 | 140188 | | BG Group | 905,0 | +4,75 | 864,0 | 11411 | | BHP Billiton | 1188,0 | +4,49 | 1137,0 | 18629 | | BP | 493,1 | +1,50 | 484,8 | 41874 | | British American Tobacco | 1788,1 | +2,07 | 1742,0 | 7107 | | BT Group | 122,6 | +0,16 | 122,4 | 40513 | | Diageo | 915,0 | +0,33 | 902,0 | 6500 | | ENRC | 326,5 | +8,74 | 300,3 | 1555 | | GlaxoSmithKline | 1234,5 | -0,04 | 1235,0 | 10337 | | HBOS | 72,1 | - | 70,1 | 0 | | HSBC | 539,3 | -2,15 | 547,5 | 74856 | | Imperial Tobacco | 1891,0 | +0,59 | 1880,0 | 4627 | | Lloyds TSB | 98,4 | -4,93 | 103,5 | 98557 | | National Grid | 629,5 | -1,49 | 639,0 | 6662 | | Prudential | 347,2 | -3,45 | 347,8 | 15230 | | Reckitt Benckiser | 2729,4 | +0,04 | 2706,0 | 1774 | | Rio Tinto | 1507,0 | +7,57 | 1401,0 | 11102 | | Royal Bank of Scotland | 43,0 | -13,03 | 39,9 | 237964 | | Standard Chartered | 768,0 | +0,20 | 766,5 | 11700 | | Tesco | 348,4 | +0,09 | 344,5 | 19126 | | Vodafone | 134,9 | +2,24 | 132,0 | 147755 | | Xstrata | 742,0 | +6,00 | 700,0 | 13395 | | Германия (EUR) | | Allianz | 65,7 | +2,98 | 63,8 | 3831 | | BASF | 23,8 | +2,50 | 23,2 | 6435 | | Bayer | 43,1 | +1,01 | 42,7 | 4051 | | BMW | 19,6 | -0,23 | 19,6 | 2595 | | Daimler | 23,9 | +0,67 | 23,8 | 6007 | | Deutsche Bank | 20,0 | -3,56 | 20,8 | 11121 | | Deutsche Post | 9,4 | -1,67 | 9,6 | 6229 | | Deutsche Telekom | 10,0 | -0,55 | 10,0 | 22978 | | Munchener Ruckversicherungs Gesellschaft | 112,0 | +4,93 | 106,7 | 1604 | | RWE | 59,5 | -0,30 | 59,7 | 2100 | | SAP | 26,9 | +3,40 | 26,0 | 8735 | | Siemens | 43,2 | -0,09 | 43,2 | 6063 | | ThyssenKrupp | 17,0 | +3,99 | 16,3 | 4220 | | Volkswagen | 243,2 | +0,61 | 241,8 | 497 | | Финляндия (EUR) | | Fortum | 15,2 | +0,26 | 15,2 | 2393 | | Nokia | 10,9 | +4,53 | 10,4 | 21030 | | Швейцария (CHF) | | Credit Suisse | 27,0 | +2,20 | 26,4 | 8707 | | Nestle | 40,8 | +2,41 | 39,8 | 15026 | | Novartis | 53,1 | +2,12 | 52,0 | 8611 | | Richemont | 17,6 | +0,75 | 17,4 | 5897 | | Roche Holding | 167,2 | -1,88 | 170,4 | 3957 | | Swiss Reinsurance | 46,3 | -0,47 | 46,5 | 2081 | | Syngenta | 216,8 | +0,56 | 215,6 | 739 | | UBS | 13,3 | -1,26 | 13,5 | 16672 | | Zurich Financial Services | 225,7 | +1,58 | 222,2 | 669 | | Швеция (SEK) | | ABB | 101,3 | -0,49 | 101,8 | 3754 | | Hennes & Mauritz | 316,5 | +2,43 | 309,0 | 2484 | | Nordea Bank | 47,0 | -2,29 | 48,1 | 13186 | | Ericsson | 59,9 | +3,28 | 58,0 | 19523 | | TeliaSonera | 39,0 | +2,90 | 37,9 | 9953 | | Volvo | 36,6 | +1,67 | 36,0 | 298 | | Италия (EUR) | | Assicurazioni Generali | 17,8 | -1,38 | 17,1 | 9 | | Enel | 4,3 | -0,17 | 4,3 | 65 | | ENI | 16,6 | -1,07 | 16,3 | 73 | | Intesa SanPaolo | 2,5 | -0,61 | 2,4 | 25 | | Telecom Italia | 1,0 | -1,42 | 1,1 | 453 | | Tenaris | 7,6 | -2,75 | 7,5 | 243 | | UniCredit | 1,5 | -1,03 | 1,5 | 660 | | Испания (EUR) | | Banco Bilbao | 7,3 | -2,66 | 7,5 | 46923 | | Banco Santander | 6,1 | +0,49 | 6,1 | 74727 | | Endesa | 25,5 | -5,32 | 26,9 | 1848 | | Iberdrola Renovables | 3,1 | +3,30 | 3,0 | 12258 | | Iberdrola | 5,9 | +0,17 | 5,9 | 20679 | | Inditex | 29,0 | +3,94 | 27,9 | 2336 | | Repsol | 14,3 | -0,42 | 14,3 | 10553 | | Telefonica | 15,0 | +0,60 | 14,9 | 30135 | | Нидерланды (EUR) | | ING Groep | 6,8 | +1,04 | 6,7 | 11752 | | KPN | 10,3 | -0,10 | 10,3 | 6569 | | Philips Electronics | 13,6 | +2,42 | 13,2 | 6113 | | Норвегия (EUR) | | StatoilHydro | 123,0 | +3,36 | 119,0 | 10892 | | Telenor | 47,8 | +1,49 | 47,1 | 6174 | | Бельгия (EUR) | | Dexia | 2,7 | -1,64 | 2,7 | 3108 | | Fortis | 1,4 | +0,80 | 1,4 | 24156 | | KBC Groep | 16,0 | -21,57 | 20,4 | 2257 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 29,0 | +4,32 | 27,8 | 2 | | Novo Nordisk | 298,5 | +1,70 | 293,5 | 761 | | Индия (INR) | | Bharti Airtel | 632,9 | +4,77 | 604,1 | 488 | | DLF | 195,2 | -3,51 | 202,3 | 4963 | | NTPC | 179,9 | +7,69 | 167,0 | 1894 | | ONGC | 648,2 | +3,72 | 624,9 | 286 | | Reliance Communications | 182,6 | +4,79 | 174,3 | 4994 | | Reliance Industries | 1218,4 | +6,56 | 1143,4 | 2226 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 58,8 | -1,67 | 59,8 | 657 | | Saudi Basic Industries | 52,3 | -4,57 | 54,8 | 6604 | | Saudi Telecom | 53,0 | +1,44 | 52,3 | 754 | | ЮАР (ZAR) | | Anglo Platinum | 51643,0 | +5,77 | 51300,0 | 315 | | MTN Group | 10102,0 | +2,45 | 10194,0 | 6534 | | Sasol | 29000,0 | +2,11 | 29000,0 | 2407 | | Канада (CAD) | | Bank of Nova Scotia | 29,8 | -4,91 | 31,4 | 2282 | | Barrick Gold | 41,6 | -1,21 | 42,1 | 3250 | | Canadian Natural Resources | 48,7 | +2,27 | 47,6 | 2233 | | EnCana | 55,9 | -1,48 | 56,7 | 1443 | | Husky Energy | 32,1 | -0,92 | 32,4 | 332 | | Imperial Oil | 39,7 | +0,43 | 39,5 | 316 | | Manulife Financial | 22,0 | -4,14 | 22,9 | 1616 | | Potash Corp of Saskatchewan | 87,9 | -0,45 | 88,5 | 959 | | Research In Motion | 60,8 | -1,97 | 62,0 | 1482 | | Royal Bank of Canada | 33,2 | -2,53 | 34,0 | 3478 | | Suncor Energy | 27,1 | +0,78 | 26,9 | 3076 | | Toronto-Dominion Bank | 42,2 | -4,29 | 44,1 | 2392 | | США (USD) | | Abbott Labs | 49,71 | +1,00 | 49,22 | 1635 | | Agilent Tech | 19,00 | -0,63 | 19,12 | 1006 | | Alcoa | 9,03 | -3,63 | 9,37 | 2162 | | Allstate Corp | 28,39 | +0,60 | 28,22 | 881 | | Amer Electric Power | 32,18 | +1,32 | 31,76 | 576 | | Amer Express Co | 16,47 | -4,91 | 17,32 | 2325 | | AIG | 1,41 | - | 1,41 | 4744 | | Amgen | 57,11 | -0,09 | 57,16 | 3309 | | Analog Devices | 19,18 | +0,42 | 19,10 | 744 | | Time Warner Inc | 9,28 | -1,59 | 9,43 | 4039 | | Apple Comp Inc | 81,07 | -2,77 | 83,38 | 19356 | | Applied Materials | 9,79 | +0,93 | 9,70 | 12597 | | Bank of America | 7,12 | -14,42 | 8,32 | 38638 | | Bank of New York | 22,23 | -4,47 | 23,27 | 1590 | | Baxter Int | 54,40 | +1,57 | 53,56 | 938 | | BCE Inc | 19,29 | -0,36 | 19,36 | 179 | | Berkshire cl a* | 90,39 | -2,70 | 92,90 | 1 | | Berkshire cl b* | 3,01 | -2,65 | 3,09 | 11 | | Boeing Co | 41,57 | +1,49 | 40,96 | 1996 | | Bristol Myers sq | 21,88 | -0,95 | 22,09 | 2107 | | Cardinal Health | 37,68 | -0,61 | 37,91 | 353 | | Carnival | 20,35 | -2,86 | 20,95 | 864 | | Caterpillar Inc | 38,17 | -3,10 | 39,39 | 1676 | | ChevronTexaco | 70,74 | -0,04 | 70,77 | 2421 | | Cigna | 14,80 | +0,54 | 14,72 | 490 | | Cisco | 15,65 | -1,04 | 15,81 | 31499 | | Citigroup | 3,64 | -4,96 | 3,83 | 39507 | | Coca-Cola Co | 43,83 | +1,08 | 43,36 | 2531 | | Colgate Palmoliv | 63,27 | +0,33 | 63,06 | 834 | | Costco Wholesale | 48,05 | -0,87 | 48,47 | 2924 | | Dow Chemical Co | 14,89 | -2,04 | 15,20 | 1803 | | Du Pont Co | 24,44 | -0,85 | 24,65 | 1287 | | Eastman Kodak | 7,04 | -2,63 | 7,23 | 395 | | Eli Lilly | 37,44 | -0,29 | 37,55 | 1019 | | EMC Corp | 11,03 | -1,78 | 11,23 | 3756 | | Emerson Electric | 32,63 | -2,94 | 33,62 | 840 | | Exelon | 53,74 | +1,32 | 53,04 | 682 | | Exxon Mobil | 76,79 | +0,17 | 76,66 | 6915 | | Fannie Mae | 0,68 | +3,03 | 0,66 | 2439 | | Ford Motor Co | 2,09 | -6,28 | 2,23 | 4810 | | Gap Inc | 11,84 | -0,50 | 11,90 | 1041 | | Genentech | 84,07 | -1,19 | 85,08 | 688 | | General Elec Co | 13,13 | -4,65 | 13,77 | 15891 | | General Motors | 3,91 | -0,26 | 3,92 | 1570 | | Goldman Sachs Gr | 70,35 | -4,71 | 73,83 | 2102 | | HJ Heinz Co | 35,81 | +1,82 | 35,17 | 470 | | Halliburton Co | 17,28 | -0,80 | 17,42 | 1885 | | Hewlett-Packard | 34,33 | -3,97 | 35,75 | 3992 | | Home Depot Inc | 22,64 | -0,75 | 22,81 | 3007 | | Honeywell Int | 32,40 | -0,70 | 32,63 | 861 | | Illinois Tool Works | 33,84 | -3,59 | 35,10 | 632 | | Intel Corp | 13,41 | +0,90 | 13,29 | 51476 | | IBM | 83,71 | -0,49 | 84,12 | 2399 | | Intl Paper | 10,49 | -1,87 | 10,69 | 895 | | Johnson & Johnson | 56,91 | -1,23 | 57,62 | 3765 | | JP Morgan Chase | 20,81 | -14,50 | 24,34 | 13120 | | Kimberly-Clark | 53,08 | +1,32 | 52,39 | 865 | | Kohls | 37,33 | -0,96 | 37,69 | 831 | | Kroger | 24,63 | +0,53 | 24,50 | 1155 | | Lockheed Martin | 80,70 | +1,53 | 79,48 | 586 | | Lowes Cos | 20,47 | -0,34 | 20,54 | 2574 | | Marsh & McLennan | 21,40 | +0,42 | 21,31 | 1133 | | McDonalds Corp | 58,78 | +1,38 | 57,98 | 2058 | | Medtronic | 32,50 | +1,50 | 32,02 | 1349 | | Merck & Co | 27,55 | -2,03 | 28,12 | 2233 | | Metlife Inc | 27,91 | -0,46 | 28,04 | 1538 | | Micron Tech | 3,17 | +6,02 | 2,99 | 2563 | | Microsoft | 19,28 | +0,22 | 19,24 | 40794 | | Minnesota Mining | 55,13 | -0,07 | 55,17 | 974 | | Motorola Inc | 4,44 | +0,23 | 4,43 | 3789 | | Occidental Petr | 52,70 | -1,55 | 53,53 | 1298 | | Omnicom Group | 25,98 | +0,54 | 25,84 | 673 | | Oracle Corp | 16,54 | +0,06 | 16,53 | 18591 | | Pfizer Inc | 17,28 | -0,63 | 17,39 | 7202 | | Philip Morris | 16,55 | +1,10 | 16,37 | 3700 | | Raytheon Co | 52,14 | +0,33 | 51,97 | 752 | | Schering-plough | 17,92 | -1,54 | 18,20 | 1937 | | Tenet Healthcare | 1,19 | -1,65 | 1,21 | 668 | | Texas Instrument | 14,44 | -0,69 | 14,54 | 2570 | | Textron Inc | 13,43 | -1,68 | 13,66 | 491 | | Time Warner Inc | 9,28 | -1,59 | 9,43 | 4039 | | Tyco Int | 22,54 | -0,97 | 22,76 | 723 | | Unisys Corp | 0,90 | +1,12 | 0,89 | 273 | | UPS | 47,35 | -1,97 | 48,30 | 1061 | | United Tech | 49,84 | +0,30 | 49,69 | 1510 | | Unitedhealth Gr | 25,21 | +1,29 | 24,89 | 1287 | | US Bancorp | 17,72 | -6,83 | 19,02 | 3464 | | Verizon Comm | 29,49 | -1,37 | 29,90 | 3355 | | Wal-Mart Stores | 51,26 | -0,18 | 51,35 | 3603 | | Walt Disney Co | 20,87 | -2,29 | 21,36 | 2234 | | Wells Fargo | 17,27 | -14,34 | 20,16 | 12958 | | Xerox Corp | 7,59 | -2,94 | 7,82 | 1482 |
|
