| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 13,0 | -1,29 | 13,2 | 10042 | | Commonwealth Bank of Australia | 25,6 | -0,04 | 25,6 | 6208 | | National Australia Bank | 18,1 | +2,84 | 17,6 | 6921 | | Telstra Corporation | 3,6 | -0,56 | 3,6 | 43986 | | Westfield Group | 12,8 | +8,41 | 11,8 | 5950 | | Westpac Banking | 15,5 | +3,33 | 15,0 | 7520 | | Woodside Petroleum | 34,8 | +1,02 | 34,4 | 2291 | | Woolworths | 26,1 | +1,16 | 25,8 | 3498 | | Япония (JPY) | | Canon | 2680,0 | -1,65 | 2725,0 | 7451 | | Denso | 1607,0 | +1,32 | 1586,0 | 3707 | | East Japan Railway* | 6,4 | - | 6,4 | 1342 | | Honda Motor | 2015,0 | -3,36 | 2085,0 | 15879 | | Japan Tobacco* | 259,2 | +0,19 | 258,7 | 46 | | JFE Holdings | 2335,0 | -2,10 | 2385,0 | 3514 | | Komatsu* | 993,0 | -0,90 | 1002,0 | 12291 | | Matsushita Electric Industrial | 1117,0 | +0,36 | 1113,0 | 7221 | | Millea Holdings | 2215,0 | +4,98 | 2110,0 | 4020 | | Mitsubishi Corp | 1213,0 | -0,98 | 1225,0 | 14576 | | Mitsubishi Estate | 1280,0 | +5,35 | 1215,0 | 8632 | | Mitsubishi UFJ Financial Group | 487,0 | +0,83 | 483,0 | 74781 | | Mitsui | 891,0 | +0,34 | 888,0 | 16771 | | Mizuho Financial Group* | 0,2 | +1,38 | 0,2 | 122895 | | Nintendo* | 31,1 | +2,98 | 30,2 | 27 | | Nippon Steel | 279,0 | +0,36 | 278,0 | 29093 | | Nippon Telegraph and Telephone* | 4,6 | +1,56 | 4,5 | 2645 | | Nissan Motor | 298,0 | -3,56 | 309,0 | 24908 | | Nomura Holdings | 642,0 | +4,73 | 613,0 | 25191 | | NTT DoCoMo* | 159,6 | +1,79 | 156,8 | 60 | | Sony | 1938,0 | -2,56 | 1989,0 | 10611 | | Sumitomo Mitsui Financial Group* | 3,3 | -1,20 | 3,3 | 11414 | | Takeda Pharmaceutical* | 4280,0 | +1,90 | 4200,0 | 4143 | | Tokyo Electric Power | 2785,0 | +1,27 | 2750,0 | 3799 | | Toyota Motor | 2855,0 | -4,19 | 2980,0 | 23330 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 68,6 | +0,81 | 68,0 | 4643 | | China Communications Construction | 7,1 | +0,14 | 7,1 | 22879 | | China Mobile | 68,2 | -1,59 | 69,3 | 19454 | | China Telecom | 2,6 | -2,99 | 2,7 | 111742 | | CNOOC | 6,6 | +2,33 | 6,4 | 95460 | | Hang Seng Bank | 86,6 | - | 86,6 | 3234 | | Hutchison Whampoa | 37,1 | +0,14 | 37,0 | 4705 | | Sun Hung Kai Properties | 64,7 | +2,62 | 63,0 | 7646 | | Китай (CHY) | | Aluminum Corporation of China | 7,1 | +4,87 | 6,8 | 44222 | | Bank of China | 3,1 | +0,98 | 3,1 | 56010 | | Bank of Communications | 5,5 | -1,95 | 5,6 | 48732 | | Baoshan Iron&Steel | 5,4 | +1,13 | 5,3 | 79915 | | China CITIC Bank | 4,1 | +0,50 | 4,0 | 11751 | | China Coal Energy | 7,8 | +5,41 | 7,4 | 57901 | | China Construction Bank | 4,1 | -0,25 | 4,1 | 82726 | | China COSCO Holdings | 9,0 | +5,04 | 8,5 | 82577 | | China Life Insurance | 19,9 | -0,15 | 19,9 | 10892 | | China Merchants Bank | 13,8 | +0,73 | 13,7 | 47505 | | China Pacific Insurance | 13,7 | -1,01 | 13,9 | 37991 | | China Petroleum and Chemical | 7,9 | +1,80 | 7,8 | 115935 | | China Shenhua Energy | 20,2 | +4,38 | 19,4 | 29334 | | CITIC Securities | 21,8 | +0,51 | 21,7 | 92373 | | Daqin Railway | 8,5 | -0,82 | 8,6 | 41990 | | Haitong Securities | 11,5 | -1,37 | 11,7 | 149358 | | ICBC | 3,7 | +0,27 | 3,7 | 96291 | | PetroChina | 10,5 | - | 10,5 | 21450 | | Ping An Insurance | 29,3 | +0,17 | 29,3 | 26058 | | Корея (KRW) | | POSCO* | 350,0 | +1,74 | 344,0 | 312 | | Samsung Electronics* | 461,0 | +2,79 | 448,5 | 524 | | Франция (EUR) | | Air Liquide | 58,1 | -1,48 | 59,0 | 945 | | Alstom | 36,4 | -3,05 | 37,5 | 1784 | | Axa | 12,2 | -2,28 | 12,5 | 11753 | | BNP Paribas | 23,2 | -3,11 | 23,9 | 11717 | | Carrefour | 26,3 | +1,06 | 26,1 | 4122 | | Saint Gobain | 26,9 | -3,91 | 28,0 | 2888 | | Credit Agricole | 7,6 | +0,97 | 7,5 | 7539 | | Electricite de France | 37,4 | -0,08 | 37,4 | 1706 | | France Telecom | 19,0 | -0,29 | 19,0 | 9180 | | Groupe Danone | 40,8 | -2,01 | 41,6 | 2176 | | Lafarge | 37,0 | -3,94 | 38,5 | 1740 | | L'Oreal | 52,0 | -3,69 | 54,0 | 1743 | | LVMH | 41,9 | +0,99 | 41,5 | 1766 | | Sanofi-Aventis | 46,8 | -1,28 | 47,4 | 4176 | | Schneider Electric | 43,6 | -2,20 | 44,6 | 2086 | | Societe Generale | 29,0 | +6,72 | 27,2 | 5499 | | Total | 35,4 | -2,09 | 36,1 | 9750 | | Veolia Environnement | 16,5 | +1,67 | 16,2 | 3496 | | Vinci | 27,9 | +0,27 | 27,8 | 2632 | | Vivendi | 20,0 | -0,64 | 20,2 | 4703 | | Великобритания (GBp) | | Aviva | 296,1 | -5,03 | 298,0 | 10689 | | BAE Systems | 397,7 | -0,06 | 397,0 | 12013 | | Barclays | 58,6 | -10,44 | 66,1 | 173983 | | BG Group | 904,1 | +2,64 | 870,0 | 12265 | | BHP Billiton | 1193,8 | -0,26 | 1165,0 | 14603 | | BP | 489,4 | +0,82 | 485,8 | 46288 | | British American Tobacco | 1813,1 | +0,50 | 1810,0 | 4715 | | BT Group | 109,9 | -9,11 | 123,0 | 158853 | | Diageo | 914,9 | -1,13 | 925,5 | 9636 | | ENRC | 310,3 | -1,66 | 315,5 | 3382 | | GlaxoSmithKline | 1240,5 | +0,28 | 1237,5 | 13010 | | HSBC | 532,0 | +2,23 | 515,5 | 87081 | | Imperial Tobacco | 1832,4 | +0,49 | 1827,0 | 4134 | | Lloyds TSB | 51,2 | +8,87 | 45,1 | 93411 | | National Grid | 625,0 | -1,42 | 634,0 | 5570 | | Prudential | 328,0 | -1,45 | 311,0 | 12941 | | Reckitt Benckiser | 2708,0 | -0,18 | 2735,0 | 2740 | | Rio Tinto | 1570,8 | +1,72 | 1510,0 | 11100 | | Royal Bank of Scotland | 12,2 | -2,40 | 12,5 | 247551 | | Standard Chartered | 829,7 | +4,44 | 766,0 | 10211 | | Tesco | 350,2 | -0,40 | 351,3 | 22556 | | Vodafone | 130,5 | -3,24 | 132,8 | 187674 | | Xstrata | 804,6 | -2,17 | 738,0 | 11968 | | Германия (EUR) | | Allianz | 62,8 | +4,16 | 60,3 | 4683 | | BASF | 22,8 | -1,00 | 23,0 | 4655 | | Bayer | 42,1 | -0,59 | 42,4 | 2910 | | BMW | 18,3 | -2,56 | 18,8 | 3736 | | Daimler | 21,4 | -5,61 | 22,7 | 7852 | | Deutsche Bank | 17,7 | +0,26 | 17,6 | 10843 | | Deutsche Post | 9,0 | -1,65 | 9,1 | 5641 | | Deutsche Telekom | 10,1 | -1,89 | 10,3 | 17011 | | Munchener Ruckversicherungs Gesellschaft | 101,4 | -0,80 | 102,2 | 1679 | | RWE | 59,4 | -1,05 | 60,0 | 1975 | | SAP | 27,0 | +1,22 | 26,7 | 8273 | | Siemens | 43,4 | -2,29 | 44,5 | 5581 | | ThyssenKrupp | 16,3 | -4,62 | 17,1 | 4722 | | Volkswagen | 235,5 | +0,26 | 234,9 | 406 | | Финляндия (EUR) | | Fortum | 15,1 | +0,53 | 15,0 | 3409 | | Nokia | 9,3 | -9,09 | 10,2 | 93769 | | Швейцария (CHF) | | Credit Suisse | 25,7 | +8,61 | 23,7 | 12652 | | Nestle | 40,4 | -0,49 | 40,6 | 11598 | | Novartis | 52,0 | +0,10 | 52,0 | 8749 | | Richemont | 18,0 | +2,39 | 17,6 | 5426 | | Roche Holding | 168,9 | -0,65 | 170,0 | 2147 | | Swiss Reinsurance | 33,4 | -7,73 | 36,2 | 4942 | | Syngenta | 222,7 | +1,69 | 219,0 | 644 | | UBS | 13,5 | +5,30 | 12,8 | 20330 | | Zurich Financial Services | 200,0 | +1,52 | 197,0 | 1161 | | Швеция (SEK) | | ABB | 101,0 | -1,22 | 102,3 | 3631 | | Hennes & Mauritz | 311,5 | +0,81 | 309,0 | 3196 | | Nordea Bank | 41,6 | -6,09 | 44,3 | 19774 | | Ericsson | 62,8 | +0,32 | 62,6 | 37274 | | TeliaSonera | 37,2 | -2,62 | 38,2 | 21138 | | Volvo | 34,1 | -2,57 | 35,0 | 360 | | Италия (EUR) | | Assicurazioni Generali | 16,7 | +0,24 | 16,9 | 2 | | Enel | 4,2 | -0,18 | 4,3 | 46 | | ENI | 16,3 | -0,06 | 16,2 | 19 | | Intesa SanPaolo | 2,1 | -1,27 | 2,2 | 18 | | Telecom Italia | 1,1 | -0,47 | 1,1 | 80 | | Tenaris | 7,4 | -1,07 | 7,6 | 25 | | UniCredit | 1,3 | -0,32 | 1,3 | 496 | | Испания (EUR) | | Banco Bilbao | 6,5 | -0,92 | 6,5 | 39269 | | Banco Santander | 5,4 | -0,56 | 5,4 | 80388 | | Endesa | 22,5 | -3,02 | 23,2 | 1680 | | Iberdrola Renovables | 3,1 | +0,65 | 3,1 | 12303 | | Iberdrola | 6,0 | +0,17 | 6,0 | 21033 | | Inditex | 28,4 | -0,53 | 28,6 | 1447 | | Repsol | 13,8 | +0,44 | 13,8 | 6767 | | Telefonica | 14,6 | -1,42 | 14,8 | 26260 | | Нидерланды (EUR) | | ING Groep | 5,5 | +4,36 | 5,3 | 13574 | | KPN | 9,7 | -1,78 | 9,9 | 15777 | | Philips Electronics | 12,7 | -3,46 | 13,2 | 7549 | | Норвегия (EUR) | | StatoilHydro | 119,0 | -2,94 | 122,6 | 8984 | | Telenor | 45,8 | +0,22 | 45,7 | 5030 | | Бельгия (EUR) | | Dexia | 2,5 | +3,56 | 2,4 | 2761 | | Fortis | 1,3 | -5,71 | 1,4 | 20021 | | KBC Groep | 11,2 | +49,91 | 7,5 | 6367 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 27,5 | +0,73 | 27,3 | 2 | | Novo Nordisk | 293,5 | -1,51 | 298,0 | 1050 | | Индия (INR) | | Bharti Airtel | 619,7 | +6,19 | 583,6 | 1434 | | DLF | 164,1 | -9,36 | 181,0 | 5756 | | NTPC | 178,9 | -0,42 | 179,7 | 1176 | | ONGC | 649,2 | -0,36 | 651,6 | 445 | | Reliance Communications | 167,7 | -1,38 | 170,1 | 3308 | | Reliance Industries | 1133,0 | +1,21 | 1119,4 | 2360 | | 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 | 44300,0 | -0,47 | 42800,0 | 293 | | MTN Group | 9679,0 | +0,51 | 9825,0 | 3956 | | Sasol | 25850,0 | -1,07 | 25850,0 | 2398 | | Канада (CAD) | | Bank of Nova Scotia | 28,1 | -5,32 | 29,7 | 2049 | | Barrick Gold | 45,6 | -0,63 | 45,8 | 2257 | | Canadian Natural Resources | 42,5 | -6,25 | 45,3 | 1494 | | EnCana | 52,4 | -5,21 | 55,2 | 1106 | | Husky Energy | 29,4 | -4,36 | 30,8 | 489 | | Imperial Oil | 38,5 | -0,49 | 38,7 | 553 | | Manulife Financial | 19,6 | -9,20 | 21,6 | 2747 | | Potash Corp of Saskatchewan | 90,3 | +4,32 | 86,6 | 1839 | | Research In Motion | 64,8 | -2,98 | 66,8 | 1224 | | Royal Bank of Canada | 30,2 | -4,62 | 32,1 | 4791 | | Suncor Energy | 23,1 | -6,02 | 24,6 | 2809 | | Toronto-Dominion Bank | 39,7 | -3,85 | 41,3 | 1875 | | США ($) | | Abbott Labs | 52,67 | +0,67 | 52,32 | 966 | | Agilent Tech | 18,57 | -3,58 | 19,26 | 642 | | Alcoa | 8,26 | -3,50 | 8,56 | 2240 | | Allstate Corp | 26,24 | -6,75 | 28,14 | 1079 | | Amer Electric Power | 31,85 | -1,52 | 32,34 | 378 | | Amer Express Co | 15,94 | -5,51 | 16,87 | 1467 | | AIG | 1,36 | -6,21 | 1,45 | 2707 | | Amgen | 54,67 | -1,55 | 55,53 | 2282 | | Analog Devices | 18,45 | -2,38 | 18,90 | 631 | | Time Warner Inc | 9,05 | -4,03 | 9,43 | 1823 | | Apple Comp Inc | 88,33 | +6,64 | 82,83 | 29865 | | Applied Materials | 8,95 | -4,99 | 9,42 | 8336 | | Bank of America | 5,76 | -13,77 | 6,68 | 23197 | | Bank of New York | 22,07 | -4,04 | 23,00 | 1713 | | Baxter Int | 56,16 | +1,24 | 55,47 | 980 | | BCE Inc | 19,82 | -0,90 | 20,00 | 79 | | Berkshire cl a* | 86,20 | -2,43 | 88,35 | 1 | | Berkshire cl b* | 2,88 | -2,04 | 2,94 | 16 | | Boeing Co | 41,49 | -1,85 | 42,27 | 901 | | Bristol Myers sq | 21,95 | -2,31 | 22,47 | 1248 | | Cardinal Health | 36,70 | -0,16 | 36,76 | 384 | | Carnival | 19,24 | -3,22 | 19,88 | 592 | | Caterpillar Inc | 36,99 | -6,47 | 39,55 | 1427 | | ChevronTexaco | 69,00 | -3,13 | 71,23 | 1433 | | Cigna | 14,61 | -1,62 | 14,85 | 651 | | Cisco | 15,05 | -4,14 | 15,70 | 24370 | | Citigroup | 3,08 | -16,08 | 3,67 | 23113 | | Coca-Cola Co | 42,45 | -1,94 | 43,29 | 1127 | | Colgate Palmoliv | 61,61 | -2,25 | 63,43 | 527 | | Costco Wholesale | 46,78 | -2,34 | 47,90 | 2226 | | Dow Chemical Co | 14,21 | -4,12 | 14,82 | 1466 | | Du Pont Co | 23,57 | -3,72 | 24,48 | 721 | | Eastman Kodak | 6,81 | -4,49 | 7,13 | 354 | | Eli Lilly | 37,38 | -2,25 | 38,24 | 611 | | EMC Corp | 10,83 | -1,19 | 10,96 | 2892 | | Emerson Electric | 32,35 | -4,29 | 33,80 | 941 | | Exelon | 53,52 | +0,70 | 53,15 | 623 | | Exxon Mobil | 77,19 | -2,61 | 79,26 | 4062 | | Fannie Mae | 0,66 | -10,81 | 0,74 | 779 | | Ford Motor Co | 2,00 | -4,31 | 2,09 | 3783 | | Gap Inc | 11,71 | - | 11,71 | 870 | | Genentech | 82,46 | -0,82 | 83,14 | 247 | | General Elec Co | 12,56 | -3,61 | 13,03 | 10781 | | General Motors | 3,23 | -8,50 | 3,53 | 776 | | Goldman Sachs Gr | 67,49 | -3,45 | 69,90 | 1275 | | HJ Heinz Co | 35,56 | -2,01 | 36,29 | 304 | | Halliburton Co | 16,67 | -5,93 | 17,72 | 1241 | | Hewlett-Packard | 34,63 | -1,37 | 35,11 | 1401 | | Home Depot Inc | 21,58 | -3,14 | 22,28 | 1976 | | Honeywell Int | 31,75 | -1,98 | 32,39 | 550 | | Illinois Tool Works | 33,07 | -3,95 | 34,43 | 393 | | Intel Corp | 12,61 | -4,90 | 13,26 | 31180 | | IBM | 88,27 | -3,45 | 91,42 | 1556 | | Intl Paper | 10,54 | -1,13 | 10,66 | 814 | | Johnson&Johnson | 55,81 | -0,98 | 56,36 | 2014 | | J P Morgan Chase | 21,62 | -4,46 | 22,63 | 9551 | | Kimberly-Clark | 52,07 | -1,31 | 52,76 | 335 | | Kohls | 36,94 | -1,89 | 37,65 | 479 | | Kroger | 24,62 | -0,57 | 24,76 | 516 | | Lockheed Martin | 83,97 | +4,92 | 80,03 | 828 | | Lowes Cos | 19,75 | -2,47 | 20,25 | 1183 | | Marsh & McLennan | 20,83 | -5,02 | 21,93 | 535 | | McDonalds Corp | 57,99 | -1,21 | 58,70 | 1007 | | Medtronic | 32,46 | -1,49 | 32,95 | 830 | | Merck & Co | 27,31 | -0,94 | 27,57 | 1082 | | Metlife Inc | 25,19 | -10,83 | 28,25 | 1505 | | Micron Tech | 3,18 | -7,56 | 3,44 | 911 | | Microsoft | 17,38 | -10,32 | 19,38 | 118013 | | Minnesota Mining | 53,01 | -2,27 | 54,24 | 473 | | Motorola Inc | 4,32 | -4,21 | 4,51 | 987 | | Occidental Petr | 53,56 | -4,00 | 55,79 | 846 | | Omnicom Group | 25,19 | -2,52 | 25,84 | 276 | | Oracle Corp | 16,51 | -2,25 | 16,89 | 16543 | | Pfizer Inc | 17,11 | -2,12 | 17,48 | 3671 | | Philip Morris | 16,73 | -1,41 | 16,97 | 2081 | | Raytheon Co | 50,82 | -1,72 | 51,71 | 494 | | Schering-plough | 18,44 | -0,54 | 18,54 | 1224 | | Tenet Healthcare | 1,30 | +4,84 | 1,24 | 481 | | Texas Instrument | 13,99 | -3,91 | 14,56 | 1467 | | Textron Inc | 12,28 | -4,95 | 12,92 | 333 | | Time Warner Inc | 9,05 | -4,03 | 9,43 | 1823 | | Tyco Int | 20,52 | -6,60 | 21,97 | 929 | | Unisys Corp | 0,93 | -7,00 | 1,00 | 149 | | UPS | 47,26 | -0,96 | 47,72 | 524 | | United Tech | 48,05 | -2,44 | 49,25 | 1053 | | Unitedhealth Gr | 26,97 | +7,66 | 25,05 | 1473 | | US Bancorp | 14,18 | -11,87 | 16,09 | 2987 | | Verizon Comm | 29,77 | -3,66 | 30,90 | 1615 | | Wal-Mart Stores | 48,02 | -2,28 | 49,14 | 3415 | | Walt Disney Co | 20,58 | -3,06 | 21,23 | 1111 | | Wells Fargo | 15,63 | -6,13 | 16,65 | 6868 | | Xerox Corp | 7,38 | -5,63 | 7,82 | 819 |
|
