| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 13,2 | -3,87 | 13,7 | 10647 | | Commonwealth Bank of Australia | 25,6 | -2,81 | 26,4 | 8780 | | National Australia Bank | 17,6 | -4,24 | 18,4 | 7804 | | Telstra Corporation | 3,6 | +1,69 | 3,5 | 43489 | | Westfield Group | 11,8 | -3,76 | 12,2 | 6251 | | Westpac Banking | 15,0 | -3,10 | 15,5 | 8598 | | Woodside Petroleum | 34,4 | +2,93 | 33,4 | 2430 | | Woolworths | 25,8 | -0,04 | 25,8 | 4794 | | Япония (JPY) | | Canon | 2725,0 | -2,15 | 2785,0 | 5335 | | Denso | 1586,0 | -5,37 | 1676,0 | 4442 | | East Japan Railway* | 6,4 | -0,93 | 6,5 | 1439 | | Honda Motor | 2085,0 | -2,11 | 2130,0 | 16643 | | Japan Tobacco* | 258,7 | +1,41 | 255,1 | 39 | | JFE Holdings | 2385,0 | -2,25 | 2440,0 | 2283 | | Komatsu* | 1002,0 | -3,75 | 1041,0 | 10556 | | Matsushita Electric Industrial | 1113,0 | -3,30 | 1151,0 | 8802 | | Millea Holdings | 2110,0 | -7,05 | 2270,0 | 4185 | | Mitsubishi Corp | 1225,0 | -3,01 | 1263,0 | 9813 | | Mitsubishi Estate | 1215,0 | -2,80 | 1250,0 | 7040 | | Mitsubishi UFJ Financial Group | 483,0 | -3,78 | 502,0 | 79662 | | Mitsui | 888,0 | -2,63 | 912,0 | 14247 | | Mizuho Financial Group* | 0,2 | -4,82 | 0,2 | 181148 | | Nintendo* | 30,2 | -6,50 | 32,3 | 32 | | Nippon Steel | 278,0 | -2,11 | 284,0 | 31400 | | Nippon Telegraph and Telephone* | 4,5 | - | 4,5 | 2479 | | Nissan Motor | 309,0 | -5,50 | 327,0 | 28427 | | Nomura Holdings | 613,0 | -3,16 | 633,0 | 21512 | | NTT DoCoMo* | 156,8 | -1,13 | 158,6 | 56 | | Sony | 1989,0 | -1,78 | 2025,0 | 11151 | | Sumitomo Mitsui Financial Group* | 3,3 | -5,38 | 3,5 | 7164 | | Takeda Pharmaceutical* | 4200,0 | -0,47 | 4220,0 | 3731 | | Tokyo Electric Power | 2750,0 | -0,36 | 2760,0 | 3703 | | Toyota Motor | 2980,0 | -3,87 | 3100,0 | 17873 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 68,0 | -4,23 | 71,0 | 5257 | | China Communications Construction | 7,1 | -3,14 | 7,3 | 46817 | | China Mobile | 69,3 | -1,00 | 70,0 | 27404 | | China Telecom | 2,7 | -1,83 | 2,7 | 129100 | | CNOOC | 6,4 | -2,58 | 6,6 | 146782 | | Hang Seng Bank | 86,6 | -0,17 | 86,8 | 3030 | | Hutchison Whampoa | 37,0 | -0,67 | 37,3 | 6368 | | Sun Hung Kai Properties | 63,0 | -4,69 | 66,1 | 6855 | | Китай (CHY) | | Aluminum Corporation of China | 6,8 | -1,45 | 6,9 | 20157 | | Bank of China | 3,1 | -0,33 | 3,1 | 35725 | | Bank of Communications | 5,6 | +1,26 | 5,6 | 89871 | | Baoshan Iron&Steel | 5,3 | -0,75 | 5,4 | 74399 | | China CITIC Bank | 4,0 | -0,74 | 4,1 | 15937 | | China Coal Energy | 7,4 | -1,33 | 7,5 | 21974 | | China Construction Bank | 4,1 | +0,25 | 4,1 | 145313 | | China COSCO Holdings | 8,5 | -1,61 | 8,7 | 52042 | | China Life Insurance | 19,9 | -1,82 | 20,3 | 19770 | | China Merchants Bank | 13,7 | +0,66 | 13,6 | 100769 | | China Pacific Insurance | 13,9 | -3,68 | 14,4 | 42756 | | China Petroleum and Chemical | 7,8 | -1,77 | 7,9 | 94732 | | China Shenhua Energy | 19,4 | -1,02 | 19,6 | 13585 | | CITIC Securities | 21,7 | +1,98 | 21,3 | 161402 | | Daqin Railway | 8,6 | -0,58 | 8,6 | 42375 | | Haitong Securities | 11,7 | +1,21 | 11,6 | 244047 | | ICBC | 3,7 | - | 3,7 | 142558 | | PetroChina | 10,5 | -0,28 | 10,5 | 20318 | | Ping An Insurance | 29,3 | -3,17 | 30,2 | 54624 | | Корея (KRW) | | POSCO* | 344,0 | -3,10 | 355,0 | 320 | | Samsung Electronics* | 448,5 | -3,34 | 464,0 | 444 | | Франция (EUR) | | Air Liquide | 59,0 | -1,93 | 60,2 | 1754 | | Alstom | 37,5 | +5,66 | 35,5 | 4000 | | Axa | 12,5 | +3,43 | 12,1 | 18957 | | BNP Paribas | 23,9 | +1,01 | 23,7 | 17793 | | Carrefour | 26,1 | -0,10 | 26,1 | 3729 | | Saint Gobain | 28,0 | -0,25 | 28,0 | 3523 | | Credit Agricole | 7,5 | +4,63 | 7,2 | 12957 | | Electricite de France | 37,4 | -2,62 | 38,4 | 2122 | | France Telecom | 19,0 | -1,45 | 19,3 | 12020 | | Groupe Danone | 41,6 | -1,85 | 42,4 | 2591 | | Lafarge | 38,5 | -0,62 | 38,7 | 2383 | | L'Oreal | 54,0 | +0,95 | 53,5 | 1838 | | LVMH | 41,5 | +1,89 | 40,7 | 2081 | | Sanofi-Aventis | 47,4 | -3,12 | 48,9 | 6052 | | Schneider Electric | 44,6 | -2,80 | 45,9 | 3073 | | Societe Generale | 27,2 | +10,29 | 24,6 | 8771 | | Total | 36,1 | -2,11 | 36,9 | 11311 | | Veolia Environnement | 16,2 | -0,74 | 16,3 | 5109 | | Vinci | 27,8 | -0,23 | 27,9 | 3274 | | Vivendi | 20,2 | -2,70 | 20,7 | 9383 | | Великобритания (GBp) | | Aviva | 291,2 | -0,25 | 298,8 | 17518 | | BAE Systems | 395,8 | +1,93 | 389,5 | 17036 | | Barclays | 64,5 | -9,33 | 72,9 | 358037 | | BG Group | 867,1 | -1,75 | 885,5 | 14716 | | BHP Billiton | 1125,2 | +1,04 | 1153,0 | 21859 | | BP | 485,5 | -2,46 | 498,0 | 83331 | | British American Tobacco | 1809,1 | -1,84 | 1844,0 | 8994 | | BT Group | 119,9 | +2,67 | 119,8 | 75424 | | Diageo | 924,2 | -1,39 | 938,5 | 10264 | | ENRC | 315,5 | +3,95 | 303,5 | 4200 | | GlaxoSmithKline | 1236,9 | -4,37 | 1294,0 | 20370 | | HSBC | 489,3 | +6,29 | 485,0 | 174452 | | Imperial Tobacco | 1834,4 | -5,82 | 1940,0 | 6108 | | Lloyds TSB | 45,0 | +0,67 | 44,8 | 142189 | | National Grid | 634,0 | -1,71 | 645,0 | 11107 | | Prudential | 303,1 | +5,96 | 293,5 | 21864 | | Reckitt Benckiser | 2784,1 | -1,72 | 2783,0 | 3451 | | Rio Tinto | 1510,0 | +2,37 | 1475,0 | 9860 | | Royal Bank of Scotland | 11,3 | +21,36 | 10,3 | 412268 | | Standard Chartered | 766,0 | +11,09 | 689,5 | 13499 | | Tesco | 351,5 | +0,17 | 350,7 | 32283 | | Vodafone | 132,8 | -2,82 | 136,7 | 175859 | | Xstrata | 702,1 | +5,96 | 696,5 | 11190 | | Германия (EUR) | | Allianz | 60,3 | +0,38 | 60,1 | 4063 | | BASF | 23,0 | +0,70 | 22,9 | 6468 | | Bayer | 42,4 | +0,40 | 42,2 | 4417 | | BMW | 18,8 | +1,32 | 18,5 | 3700 | | Daimler | 22,7 | -0,39 | 22,8 | 6920 | | Deutsche Bank | 17,6 | +3,92 | 17,0 | 15483 | | Deutsche Post | 9,1 | +1,22 | 9,0 | 7286 | | Deutsche Telekom | 10,3 | -0,82 | 10,4 | 22304 | | Munchener Ruckversicherungs Gesellschaft | 102,2 | -3,15 | 105,5 | 2392 | | RWE | 60,0 | -0,93 | 60,5 | 2599 | | SAP | 26,7 | +2,89 | 25,9 | 6191 | | Siemens | 44,5 | +3,52 | 42,9 | 8038 | | ThyssenKrupp | 17,1 | +2,21 | 16,7 | 4603 | | Volkswagen | 234,9 | -0,84 | 236,9 | 402 | | Финляндия (EUR) | | Fortum | 15,0 | +1,49 | 14,8 | 2261 | | Nokia | 10,2 | +0,29 | 10,2 | 32370 | | Швейцария (CHF) | | Credit Suisse | 23,7 | +2,60 | 23,1 | 12522 | | Nestle | 40,6 | -0,73 | 40,9 | 12867 | | Novartis | 52,0 | -3,17 | 53,7 | 10059 | | Richemont | 17,6 | +3,41 | 17,0 | 6582 | | Roche Holding | 170,0 | -0,18 | 170,3 | 2787 | | Swiss Reinsurance | 36,2 | -4,79 | 38,0 | 4125 | | Syngenta | 219,0 | +2,38 | 213,9 | 612 | | UBS | 12,8 | +8,55 | 11,8 | 28582 | | Zurich Financial Services | 197,0 | -2,48 | 202,0 | 1149 | | Швеция (SEK) | | ABB | 102,3 | +2,51 | 99,8 | 5489 | | Hennes & Mauritz | 309,0 | +0,32 | 308,0 | 4536 | | Nordea Bank | 44,3 | +7,79 | 41,1 | 32652 | | Ericsson | 62,6 | +11,79 | 56,0 | 86412 | | TeliaSonera | 38,2 | -1,29 | 38,7 | 18916 | | Volvo | 35,0 | +1,45 | 34,5 | 769 | | Италия (EUR) | | Assicurazioni Generali | 16,9 | +0,24 | 17,2 | 3 | | Enel | 4,3 | +0,35 | 4,4 | 61 | | ENI | 16,4 | +0,86 | 16,7 | 30 | | Intesa SanPaolo | 0,0 | - | 2,3 | 0 | | Telecom Italia | 1,1 | +0,57 | 1,1 | 91 | | Tenaris | 7,6 | +0,13 | 7,6 | 40 | | UniCredit | 1,3 | +0,60 | 1,3 | 765 | | Испания (EUR) | | Banco Bilbao | 6,5 | -1,95 | 6,7 | 52790 | | Banco Santander | 5,4 | +0,37 | 5,4 | 122824 | | Endesa | 23,2 | -8,66 | 25,4 | 1321 | | Iberdrola Renovables | 3,1 | -0,96 | 3,1 | 8206 | | Iberdrola | 6,0 | -1,48 | 6,1 | 24552 | | Inditex | 28,6 | +3,07 | 27,7 | 1862 | | Repsol | 13,8 | -0,51 | 13,8 | 7637 | | Telefonica | 14,8 | -1,07 | 14,9 | 28411 | | Нидерланды (EUR) | | ING Groep | 5,3 | -1,88 | 5,4 | 22238 | | KPN | 9,9 | -4,71 | 10,4 | 16585 | | Philips Electronics | 13,2 | +3,91 | 12,7 | 9208 | | Норвегия (EUR) | | StatoilHydro | 122,6 | +0,91 | 121,5 | 13607 | | Telenor | 45,7 | -0,33 | 45,8 | 5665 | | Бельгия (EUR) | | Dexia | 2,4 | -1,43 | 2,5 | 4117 | | Fortis | 1,4 | +17,55 | 1,2 | 32874 | | KBC Groep | 7,5 | -23,10 | 9,8 | 7372 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 27,3 | -0,36 | 27,4 | 1 | | Novo Nordisk | 298,0 | +1,36 | 294,0 | 1058 | | Индия (INR) | | Bharti Airtel | 583,6 | -5,16 | 615,4 | 951 | | DLF | 181,0 | -4,44 | 189,4 | 2031 | | NTPC | 179,7 | -3,26 | 185,7 | 2111 | | ONGC | 651,6 | -1,73 | 663,0 | 261 | | Reliance Communications | 170,1 | -3,57 | 176,4 | 2460 | | Reliance Industries | 1119,4 | -5,33 | 1182,4 | 2212 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 53,8 | -1,83 | 54,8 | 1679 | | Saudi Basic Industries | 40,7 | +0,49 | 40,5 | 28876 | | Saudi Telecom | 45,9 | -10,00 | 51,0 | 3464 | | ЮАР (ZAR) | | Anglo Platinum | 42900,0 | -6,92 | 43000,0 | 489 | | MTN Group | 9763,0 | -1,26 | 9775,0 | 4951 | | Sasol | 25932,0 | -1,58 | 26130,0 | 2391 | | Канада (CAD) | | Bank of Nova Scotia | 28,4 | -0,63 | 28,6 | 2265 | | Barrick Gold | 44,8 | +1,15 | 44,3 | 2851 | | Canadian Natural Resources | 43,3 | -0,69 | 43,6 | 1435 | | EnCana | 53,0 | +0,70 | 52,7 | 1199 | | Husky Energy | 29,8 | -2,43 | 30,5 | 546 | | Imperial Oil | 38,1 | +0,21 | 38,0 | 502 | | Manulife Financial | 20,1 | +0,15 | 20,1 | 3042 | | Potash Corp of Saskatchewan | 86,6 | +0,42 | 86,3 | 623 | | Research In Motion | 65,0 | +3,13 | 63,0 | 973 | | Royal Bank of Canada | 30,9 | +0,19 | 30,8 | 5624 | | Suncor Energy | 23,4 | +6,06 | 22,1 | 4401 | | Toronto-Dominion Bank | 39,2 | -0,56 | 39,4 | 2204 | | США ($) | | Abbott Labs | 51,68 | +5,04 | 49,20 | 913 | | Agilent Tech | 18,68 | +0,70 | 18,55 | 535 | | Alcoa | 8,09 | -3,11 | 8,35 | 4021 | | Allstate Corp | 26,69 | +2,54 | 26,03 | 750 | | Amer Electric Power | 31,63 | -0,63 | 31,83 | 384 | | Amer Express Co | 16,15 | +3,53 | 15,60 | 1928 | | AIG | 1,36 | -0,73 | 1,37 | 3406 | | Amgen | 54,23 | -1,40 | 55,00 | 3428 | | Analog Devices | 18,26 | -2,72 | 18,77 | 739 | | Time Warner Inc | 9,13 | +2,13 | 8,94 | 2707 | | Apple Comp Inc | 80,33 | +2,72 | 78,20 | 13401 | | Applied Materials | 9,12 | -2,98 | 9,40 | 9034 | | Bank of America | 5,81 | +13,92 | 5,10 | 27293 | | Bank of New York | 21,65 | +15,41 | 19,00 | 3214 | | Baxter Int | 54,18 | +0,65 | 53,83 | 503 | | BCE Inc | 19,56 | -0,91 | 19,74 | 123 | | Berkshire cl a* | 86,50 | +0,29 | 86,25 | 1 | | Berkshire cl b* | 2,88 | -0,07 | 2,88 | 11 | | Boeing Co | 40,59 | +0,57 | 40,36 | 1036 | | Bristol Myers sq | 21,91 | +0,78 | 21,74 | 1619 | | Cardinal Health | 36,49 | -1,59 | 37,08 | 330 | | Carnival | 18,97 | -0,73 | 19,11 | 795 | | Caterpillar Inc | 38,46 | +0,37 | 38,32 | 1017 | | ChevronTexaco | 69,06 | +1,10 | 68,31 | 1414 | | Cigna | 14,44 | +2,34 | 14,11 | 447 | | Cisco | 15,20 | +1,27 | 15,01 | 23828 | | Citigroup | 3,17 | +13,21 | 2,80 | 27183 | | Coca-Cola Co | 42,73 | -0,35 | 42,88 | 1108 | | Colgate Palmoliv | 62,11 | -0,72 | 62,56 | 480 | | Costco Wholesale | 46,88 | -0,72 | 47,22 | 2070 | | Dow Chemical Co | 14,28 | +2,81 | 13,89 | 1891 | | Du Pont Co | 23,56 | +1,03 | 23,32 | 839 | | Eastman Kodak | 6,87 | +1,63 | 6,76 | 464 | | Eli Lilly | 37,71 | +0,86 | 37,39 | 705 | | EMC Corp | 10,60 | +0,86 | 10,51 | 2101 | | Emerson Electric | 32,61 | +1,12 | 32,25 | 890 | | Exelon | 51,21 | -2,74 | 52,65 | 684 | | Exxon Mobil | 77,12 | +1,09 | 76,29 | 4324 | | Fannie Mae | 0,64 | +1,59 | 0,63 | 1116 | | Ford Motor Co | 2,02 | -5,16 | 2,13 | 6583 | | Gap Inc | 11,39 | -1,39 | 11,55 | 1056 | | Genentech | 82,61 | +0,62 | 82,10 | 489 | | General Elec Co | 12,66 | -2,09 | 12,93 | 15456 | | General Motors | 3,22 | -8,00 | 3,50 | 1225 | | Goldman Sachs Gr | 64,50 | +8,95 | 59,20 | 3497 | | HJ Heinz Co | 35,46 | -0,03 | 35,47 | 296 | | Halliburton Co | 17,13 | +3,13 | 16,61 | 1054 | | Hewlett-Packard | 34,00 | +1,98 | 33,34 | 1456 | | Home Depot Inc | 21,81 | -0,82 | 21,99 | 1626 | | Honeywell Int | 31,34 | -0,60 | 31,53 | 541 | | Illinois Tool Works | 33,08 | -1,05 | 33,43 | 436 | | Intel Corp | 12,71 | -1,17 | 12,86 | 20629 | | IBM | 89,90 | +9,66 | 81,98 | 3415 | | Intl Paper | 10,26 | +5,56 | 9,72 | 983 | | Johnson&Johnson | 55,69 | -1,87 | 56,75 | 2114 | | J P Morgan Chase | 20,16 | +11,44 | 18,09 | 11161 | | Kimberly-Clark | 51,66 | -0,73 | 52,04 | 363 | | Kohls | 36,54 | +1,56 | 35,98 | 631 | | Kroger | 24,35 | -0,29 | 24,42 | 707 | | Lockheed Martin | 78,93 | +0,38 | 78,63 | 348 | | Lowes Cos | 19,83 | -0,20 | 19,87 | 1352 | | Marsh & McLennan | 21,39 | -1,16 | 21,64 | 517 | | McDonalds Corp | 57,71 | +1,12 | 57,07 | 1017 | | Medtronic | 32,51 | +2,07 | 31,85 | 1047 | | Merck & Co | 27,00 | -3,19 | 27,89 | 1207 | | Metlife Inc | 25,81 | +8,35 | 23,82 | 1509 | | Micron Tech | 3,18 | +3,25 | 3,08 | 2443 | | Microsoft | 18,85 | +2,00 | 18,48 | 29856 | | Minnesota Mining | 53,20 | -1,34 | 53,92 | 593 | | Motorola Inc | 4,23 | -1,86 | 4,31 | 2409 | | Occidental Petr | 53,44 | +5,03 | 50,88 | 1235 | | Omnicom Group | 25,00 | +1,01 | 24,75 | 466 | | Oracle Corp | 16,58 | +2,98 | 16,10 | 23967 | | Pfizer Inc | 17,15 | -0,29 | 17,20 | 3675 | | Philip Morris | 16,54 | -3,61 | 17,16 | 3037 | | Raytheon Co | 50,94 | -1,01 | 51,46 | 292 | | Schering-plough | 17,99 | +0,28 | 17,94 | 1036 | | Tenet Healthcare | 1,15 | - | 1,15 | 232 | | Texas Instrument | 14,05 | -2,50 | 14,41 | 1384 | | Textron Inc | 12,33 | -0,96 | 12,45 | 461 | | Time Warner Inc | 9,13 | +2,13 | 8,94 | 2707 | | Tyco Int | 21,39 | -4,08 | 22,30 | 826 | | Unisys Corp | 0,92 | +2,22 | 0,90 | 278 | | UPS | 46,83 | +1,96 | 45,93 | 797 | | United Tech | 47,98 | -2,80 | 49,36 | 1817 | | Unitedhealth Gr | 24,49 | +1,37 | 24,16 | 777 | | US Bancorp | 12,86 | -16,17 | 15,34 | 7017 | | Verizon Comm | 30,20 | +1,10 | 29,87 | 2008 | | Wal-Mart Stores | 48,86 | -3,36 | 50,56 | 4699 | | Walt Disney Co | 20,83 | +2,92 | 20,24 | 1417 | | Wells Fargo | 15,10 | +6,11 | 14,23 | 10332 | | Xerox Corp | 7,51 | +1,49 | 7,40 | 671 |
|
