| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 13,3 | +0,45 | 13,2 | 5469 | | Commonwealth Bank of Australia | 26,9 | +2,24 | 26,3 | 5185 | | National Australia Bank | 18,7 | +3,66 | 18,0 | 7167 | | Telstra Corporation | 3,8 | +0,80 | 3,8 | 62057 | | Westfield Group | 12,3 | +2,25 | 12,0 | 8240 | | Westpac Banking | 15,7 | +0,71 | 15,6 | 6880 | | Woodside Petroleum | 34,6 | +0,17 | 34,5 | 1159 | | Woolworths | 27,2 | +1,45 | 26,8 | 2842 | | Япония (JPY) | | Canon | 2640,0 | +1,93 | 2590,0 | 12060 | | Denso | 1794,0 | +6,41 | 1686,0 | 6892 | | East Japan Railway* | 6,2 | -1,43 | 6,3 | 3518 | | Honda Motor | 2280,0 | +3,87 | 2195,0 | 16802 | | Japan Tobacco* | 266,0 | +3,62 | 256,7 | 29 | | JFE Holdings | 2430,0 | +2,75 | 2365,0 | 4466 | | Komatsu* | 993,0 | +1,74 | 976,0 | 12067 | | Matsushita Electric Industrial | 1160,0 | +1,75 | 1140,0 | 7025 | | Millea Holdings | 2585,0 | +8,84 | 2375,0 | 6860 | | Mitsubishi Corp | 1316,0 | +3,22 | 1275,0 | 16116 | | Mitsubishi Estate | 1280,0 | +4,23 | 1228,0 | 10115 | | Mitsubishi UFJ Financial Group | 527,0 | +4,77 | 503,0 | 85034 | | Mitsui | 980,0 | +1,24 | 968,0 | 20892 | | Mizuho Financial Group* | 0,2 | +5,15 | 0,2 | 159505 | | Nintendo* | 32,1 | +1,10 | 31,7 | 55 | | Nippon Steel | 281,0 | - | 281,0 | 70838 | | Nippon Telegraph and Telephone* | 4,3 | -3,34 | 4,5 | 5871 | | Nissan Motor | 290,0 | +1,40 | 286,0 | 16724 | | Nomura Holdings | 619,0 | -0,96 | 625,0 | 28790 | | NTT DoCoMo* | 160,0 | - | 160,0 | 66 | | Sony | 1909,0 | +3,98 | 1836,0 | 7854 | | Sumitomo Mitsui Financial Group* | 3,8 | +13,39 | 3,4 | 17314 | | Takeda Pharmaceutical* | 4260,0 | +1,19 | 4210,0 | 3555 | | Tokyo Electric Power | 2790,0 | +0,18 | 2785,0 | 5512 | | Toyota Motor | 3050,0 | +2,35 | 2980,0 | 9438 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 68,9 | +1,85 | 67,7 | 9018 | | China Communications Construction | 7,4 | +5,98 | 7,0 | 33485 | | China Mobile | 70,0 | +2,26 | 68,5 | 29976 | | China Telecom | 2,7 | +3,85 | 2,6 | 83731 | | CNOOC | 6,9 | +5,38 | 6,5 | 119308 | | Hang Seng Bank | 91,3 | +7,10 | 85,2 | 4389 | | Hutchison Whampoa | 37,7 | +2,59 | 36,8 | 10759 | | Sun Hung Kai Properties | 68,0 | +3,82 | 65,5 | 10231 | | Китай (CHY) | | Aluminum Corporation of China | 7,0 | -2,11 | 7,1 | 28272 | | Bank of China | 3,1 | -0,65 | 3,1 | 40796 | | Bank of Communications | 5,5 | -0,72 | 5,5 | 52370 | | Baoshan Iron&Steel | 5,5 | +2,05 | 5,4 | 121328 | | China CITIC Bank | 4,0 | -0,99 | 4,1 | 13255 | | China Coal Energy | 7,7 | -1,54 | 7,8 | 29672 | | China Construction Bank | 4,0 | -1,48 | 4,1 | 73844 | | China COSCO Holdings | 8,8 | -1,90 | 9,0 | 67249 | | China Life Insurance | 19,7 | -0,96 | 19,9 | 10625 | | China Merchants Bank | 13,5 | -1,82 | 13,8 | 47979 | | China Pacific Insurance | 13,7 | -0,29 | 13,7 | 50587 | | China Petroleum and Chemical | 7,9 | +0,38 | 7,9 | 100217 | | China Shenhua Energy | 19,7 | -2,62 | 20,2 | 21906 | | CITIC Securities | 21,8 | -0,09 | 21,8 | 83010 | | Daqin Railway | 8,5 | -0,47 | 8,5 | 39504 | | Haitong Securities | 11,5 | -0,69 | 11,5 | 115449 | | ICBC | 3,7 | -0,81 | 3,7 | 98196 | | PetroChina | 10,4 | -1,24 | 10,5 | 27069 | | Ping An Insurance | 28,9 | -1,60 | 29,3 | 23724 | | Корея (KRW) | | POSCO* | 368,0 | +0,82 | 365,0 | 341 | | Samsung Electronics* | 498,5 | +2,05 | 488,5 | 656 | | Франция (EUR) | | Air Liquide | 58,4 | +0,08 | 58,3 | 1431 | | Alstom | 38,2 | -3,61 | 39,6 | 1620 | | Axa | 13,2 | -2,33 | 13,5 | 9637 | | BNP Paribas | 29,5 | -2,14 | 30,1 | 7681 | | Carrefour | 26,7 | -1,51 | 27,1 | 2854 | | Saint Gobain | 27,0 | -7,54 | 29,2 | 2844 | | Credit Agricole | 9,9 | -1,35 | 10,1 | 9734 | | Electricite de France | 39,0 | -1,49 | 39,6 | 837 | | France Telecom | 18,1 | -3,36 | 18,7 | 11943 | | Groupe Danone | 40,7 | -2,73 | 41,9 | 2848 | | Lafarge | 36,7 | -4,93 | 38,6 | 1301 | | L'Oreal | 52,6 | -2,23 | 53,8 | 983 | | LVMH | 42,9 | -5,98 | 45,6 | 1751 | | Sanofi-Aventis | 43,6 | -0,66 | 43,9 | 4205 | | Schneider Electric | 49,0 | -1,24 | 49,6 | 2084 | | Societe Generale | 33,2 | -3,33 | 34,4 | 3832 | | Total | 39,5 | -0,83 | 39,8 | 7520 | | Veolia Environnement | 18,3 | -1,03 | 18,5 | 1904 | | Vinci | 27,6 | -1,22 | 27,9 | 2941 | | Vivendi | 20,4 | -0,78 | 20,6 | 4309 | | Великобритания (GBp) | | Aviva | 313,1 | -6,83 | 333,0 | 11146 | | BAE Systems | 400,8 | -0,56 | 403,0 | 13970 | | Barclays | 95,1 | -6,26 | 107,0 | 75043 | | BG Group | 933,0 | -4,05 | 975,0 | 7162 | | BHP Billiton | 1263,0 | -3,48 | 1322,0 | 16578 | | BP | 499,0 | -1,04 | 504,3 | 48297 | | British American Tobacco | 1893,1 | -0,42 | 1902,0 | 6529 | | BT Group | 106,1 | -2,48 | 108,8 | 33490 | | Diageo | 936,0 | -0,53 | 941,0 | 5758 | | ENRC | 334,5 | -3,25 | 345,8 | 1357 | | GlaxoSmithKline | 1213,7 | -3,23 | 1255,5 | 16789 | | HSBC | 567,6 | -5,15 | 583,0 | 42312 | | Imperial Tobacco | 1859,0 | -2,11 | 1899,0 | 3647 | | Lloyds TSB | 89,0 | -11,79 | 100,9 | 81976 | | National Grid | 645,0 | -1,90 | 657,5 | 7689 | | Prudential | 346,7 | -2,53 | 355,3 | 16595 | | Reckitt Benckiser | 2727,7 | -0,99 | 2733,0 | 2123 | | Rio Tinto | 1523,4 | -4,02 | 1615,0 | 16533 | | Royal Bank of Scotland | 21,9 | -1,41 | 21,3 | 253002 | | Standard Chartered | 844,5 | -3,87 | 878,5 | 7095 | | Tesco | 360,0 | -0,14 | 361,9 | 36152 | | Vodafone | 131,9 | -2,84 | 135,7 | 129784 | | Xstrata | 567,4 | +3,61 | 623,0 | 56146 | | Германия (EUR) | | Allianz | 68,7 | -1,89 | 70,0 | 3353 | | BASF | 23,6 | +3,37 | 22,9 | 7137 | | Bayer | 42,7 | -0,72 | 43,0 | 3451 | | BMW | 18,3 | -3,58 | 19,0 | 5952 | | Daimler | 22,6 | -3,96 | 23,5 | 6960 | | Deutsche Bank | 20,7 | -6,37 | 22,2 | 14977 | | Deutsche Post | 9,7 | -3,85 | 10,1 | 3837 | | Deutsche Telekom | 9,7 | -3,72 | 10,1 | 31852 | | Munchener Ruckversicherungs Gesellschaft | 107,7 | -2,37 | 110,3 | 1015 | | RWE | 61,3 | -1,64 | 62,3 | 1928 | | SAP | 27,8 | +0,67 | 27,6 | 6343 | | Siemens | 45,4 | -2,07 | 46,4 | 4999 | | ThyssenKrupp | 16,7 | +0,60 | 16,6 | 4151 | | Volkswagen | 255,0 | -4,85 | 268,0 | 299 | | Финляндия (EUR) | | Fortum | 15,5 | -1,47 | 15,7 | 1591 | | Nokia | 9,6 | -2,93 | 9,9 | 24018 | | Швейцария (CHF) | | Credit Suisse | 31,2 | -4,23 | 32,6 | 7888 | | Nestle | 40,2 | -0,10 | 40,2 | 16209 | | Novartis | 47,3 | -2,71 | 48,6 | 18985 | | Richemont | 17,7 | -2,92 | 18,2 | 3126 | | Roche Holding | 160,3 | -3,20 | 165,6 | 3629 | | Swiss Reinsurance | 31,2 | -4,06 | 32,5 | 2671 | | Syngenta | 229,5 | -3,37 | 237,5 | 860 | | UBS | 14,4 | -9,74 | 15,9 | 29557 | | Zurich Financial Services | 214,5 | -2,05 | 219,0 | 820 | | Швеция (SEK) | | ABB | 105,5 | -1,63 | 107,3 | 2813 | | Hennes & Mauritz | 316,5 | -1,56 | 321,5 | 7379 | | Nordea Bank | 44,2 | -6,36 | 47,2 | 13999 | | Ericsson | 65,6 | -1,94 | 66,9 | 17938 | | TeliaSonera | 36,6 | -2,40 | 37,5 | 16027 | | Volvo | 35,6 | -4,30 | 37,2 | 451 | | Италия (EUR) | | Assicurazioni Generali | 16,7 | +0,12 | 17,3 | 1 | | Enel | 4,3 | -0,23 | 4,4 | 31 | | ENI | 17,2 | -0,23 | 17,0 | 14 | | Intesa SanPaolo | 2,5 | -0,91 | 2,5 | 46 | | Telecom Italia | 1,0 | +0,05 | 1,0 | 52 | | Tenaris | 7,9 | -0,69 | 8,0 | 30 | | UniCredit | 1,4 | -0,66 | 1,4 | 270 | | Испания (EUR) | | Banco Bilbao | 7,3 | -2,92 | 7,5 | 38393 | | Banco Santander | 6,4 | -2,45 | 6,5 | 85940 | | Endesa | 24,3 | +3,80 | 23,5 | 826 | | Iberdrola Renovables | 3,2 | -1,23 | 3,2 | 10674 | | Iberdrola | 6,1 | -3,04 | 6,2 | 19379 | | Inditex | 29,3 | -2,17 | 29,9 | 1259 | | Repsol | 14,4 | -1,10 | 14,5 | 4641 | | Telefonica | 14,0 | -3,70 | 14,6 | 37071 | | Нидерланды (EUR) | | ING Groep | 6,4 | -6,19 | 6,8 | 11573 | | KPN | 10,4 | -2,48 | 10,7 | 13419 | | Philips Electronics | 14,5 | -4,82 | 15,3 | 7352 | | Норвегия (EUR) | | StatoilHydro | 120,5 | -3,06 | 124,3 | 8876 | | Telenor | 44,7 | -2,19 | 45,7 | 6193 | | Бельгия (EUR) | | Dexia | 2,6 | -2,04 | 2,7 | 3088 | | Fortis | 1,6 | -2,58 | 1,6 | 26811 | | KBC Groep | 14,2 | -1,93 | 14,5 | 1337 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 27,7 | -3,48 | 28,7 | 0 | | Novo Nordisk | 300,0 | +2,21 | 293,5 | 1956 | | Индия (INR) | | Bharti Airtel | 628,0 | -3,92 | 653,6 | 681 | | DLF | 165,0 | -7,15 | 177,7 | 4408 | | NTPC | 190,0 | -0,68 | 191,3 | 2112 | | ONGC | 639,2 | -0,48 | 642,3 | 546 | | Reliance Communications | 162,1 | -2,61 | 166,4 | 4559 | | Reliance Industries | 1268,1 | -0,40 | 1273,2 | 1640 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 56,3 | -0,44 | 56,5 | 726 | | Saudi Basic Industries | 46,2 | -0,65 | 46,5 | 9348 | | Saudi Telecom | 47,1 | -0,21 | 47,2 | 80 | | ЮАР (ZAR) | | Anglo Platinum | 42873,0 | -6,86 | 42005,0 | 273 | | MTN Group | 9974,0 | -1,98 | 9900,0 | 3603 | | Sasol | 28000,0 | -1,30 | 27201,0 | 1876 | | Канада (CAD) | | Bank of Nova Scotia | 30,4 | -2,44 | 31,2 | 1081 | | Barrick Gold | 45,9 | +4,46 | 44,0 | 2248 | | Canadian Natural Resources | 44,8 | -2,44 | 45,9 | 863 | | EnCana | 55,5 | -3,04 | 57,2 | 1201 | | Husky Energy | 30,5 | -0,78 | 30,8 | 274 | | Imperial Oil | 38,9 | -2,29 | 39,8 | 318 | | Manulife Financial | 20,8 | -5,16 | 21,9 | 1848 | | Potash Corp of Saskatchewan | 96,3 | +0,53 | 95,8 | 632 | | Research In Motion | 66,9 | -2,79 | 68,8 | 800 | | Royal Bank of Canada | 31,1 | -1,67 | 31,7 | 2509 | | Suncor Energy | 24,5 | -2,27 | 25,1 | 1996 | | Toronto-Dominion Bank | 41,5 | -2,08 | 42,4 | 1351 | | США ($) | | Abbott Labs | 54,56 | -0,73 | 54,96 | 1485 | | Agilent Tech | 18,56 | -2,11 | 18,96 | 307 | | Alcoa | 8,37 | -4,34 | 8,75 | 1967 | | Allstate Corp | 23,55 | -20,55 | 29,64 | 1808 | | Amer Electric Power | 32,64 | +2,77 | 31,76 | 503 | | Amer Express Co | 17,52 | -1,85 | 17,85 | 1029 | | AIG | 1,31 | -7,09 | 1,41 | 2047 | | Amgen | 54,85 | +0,18 | 54,75 | 3301 | | Analog Devices | 20,54 | -3,52 | 21,29 | 541 | | Time Warner Inc | 9,77 | -2,50 | 10,02 | 1780 | | Apple Comp Inc | 93,69 | -0,54 | 94,20 | 10759 | | Applied Materials | 9,65 | -7,03 | 10,38 | 12934 | | Bank of America | 6,91 | -6,50 | 7,39 | 13086 | | Bank of New York | 26,96 | -3,92 | 28,06 | 993 | | Baxter Int | 58,20 | +0,05 | 58,17 | 466 | | BCE Inc | 20,84 | -0,95 | 21,04 | 97 | | Berkshire cl a* | 89,10 | -1,33 | 90,30 | 1 | | Berkshire cl b* | 2,95 | -1,44 | 2,99 | 12 | | Boeing Co | 40,95 | -5,30 | 43,24 | 1098 | | Bristol Myers sq | 21,95 | -1,88 | 22,37 | 1095 | | Cardinal Health | 38,27 | -2,57 | 39,28 | 248 | | Carnival | 18,65 | -6,61 | 19,97 | 1091 | | Caterpillar Inc | 31,91 | -3,30 | 33,00 | 1147 | | ChevronTexaco | 71,87 | -2,60 | 73,79 | 995 | | Cigna | 18,05 | -1,31 | 18,29 | 504 | | Cisco | 16,16 | -4,27 | 16,88 | 21511 | | Citigroup | 3,99 | -5,00 | 4,21 | 13847 | | Coca-Cola Co | 44,01 | +0,34 | 43,86 | 1176 | | Colgate Palmoliv | 66,14 | +3,59 | 63,85 | 725 | | Costco Wholesale | 47,33 | -1,00 | 47,81 | 1701 | | Dow Chemical Co | 12,78 | -4,91 | 13,44 | 1861 | | Du Pont Co | 24,12 | -2,39 | 24,71 | 545 | | Eastman Kodak | 5,21 | -26,31 | 7,07 | 2195 | | Eli Lilly | 38,30 | -2,02 | 39,09 | 673 | | EMC Corp | 11,35 | -2,16 | 11,60 | 1444 | | Emerson Electric | 34,33 | -2,22 | 35,11 | 468 | | Exelon | 57,23 | -0,02 | 57,24 | 327 | | Exxon Mobil | 77,56 | -2,13 | 79,25 | 2537 | | Fannie Mae | 0,62 | -6,06 | 0,66 | 766 | | Ford Motor Co | 1,98 | -2,46 | 2,03 | 2554 | | Gap Inc | 12,32 | -1,91 | 12,56 | 741 | | Genentech | 84,20 | +0,91 | 83,44 | 225 | | General Elec Co | 12,82 | -5,04 | 13,50 | 6461 | | General Motors | 3,35 | -2,05 | 3,42 | 1211 | | Goldman Sachs Gr | 83,85 | -4,39 | 87,70 | 1275 | | HJ Heinz Co | 37,24 | +0,78 | 36,95 | 271 | | Halliburton Co | 18,19 | -6,57 | 19,47 | 1581 | | Hewlett-Packard | 36,71 | -1,87 | 37,41 | 917 | | Home Depot Inc | 22,53 | -2,04 | 23,00 | 1436 | | Honeywell Int | 33,51 | -3,46 | 34,71 | 901 | | Illinois Tool Works | 33,91 | -2,84 | 34,90 | 544 | | Intel Corp | 13,57 | -3,14 | 14,01 | 17746 | | IBM | 93,68 | -1,20 | 94,82 | 971 | | Intl Paper | 10,62 | -8,61 | 11,62 | 611 | | Johnson&Johnson | 58,09 | -0,80 | 58,56 | 1326 | | J P Morgan Chase | 26,17 | -5,39 | 27,66 | 5416 | | Kimberly-Clark | 52,55 | +0,73 | 52,17 | 582 | | Kohls | 38,91 | +0,41 | 38,75 | 666 | | Kroger | 24,46 | -0,81 | 24,66 | 634 | | Lockheed Martin | 82,96 | +0,47 | 82,57 | 298 | | Lowes Cos | 19,72 | -1,10 | 19,94 | 843 | | Marsh & McLennan | 19,97 | -0,35 | 20,04 | 435 | | McDonalds Corp | 58,24 | -1,62 | 59,20 | 1093 | | Medtronic | 33,98 | -1,59 | 34,53 | 782 | | Merck & Co | 28,75 | -0,10 | 28,78 | 679 | | Metlife Inc | 30,89 | -7,15 | 33,27 | 1201 | | Micron Tech | 3,54 | -5,85 | 3,76 | 1485 | | Microsoft | 17,79 | -1,39 | 18,04 | 17555 | | Minnesota Mining | 56,99 | +2,83 | 55,42 | 888 | | Motorola Inc | 4,59 | -6,90 | 4,93 | 1247 | | Occidental Petr | 58,56 | -1,38 | 59,38 | 782 | | Omnicom Group | 27,03 | -1,49 | 27,44 | 179 | | Oracle Corp | 17,54 | -1,69 | 17,84 | 9229 | | Pfizer Inc | 15,21 | -1,49 | 15,44 | 4374 | | Philip Morris | 16,93 | +0,77 | 16,80 | 2732 | | Raytheon Co | 51,09 | +2,86 | 49,67 | 610 | | Schering-plough | 18,58 | -1,43 | 18,85 | 995 | | Tenet Healthcare | 1,17 | -1,68 | 1,19 | 165 | | Texas Instrument | 15,05 | -3,28 | 15,56 | 1182 | | Textron Inc | 8,99 | -32,41 | 13,30 | 2049 | | Time Warner Inc | 9,77 | -2,50 | 10,02 | 1780 | | Tyco Int | 22,12 | -3,02 | 22,81 | 465 | | Unisys Corp | 0,85 | -11,46 | 0,96 | 190 | | UPS | 45,59 | -2,69 | 46,85 | 425 | | United Tech | 49,21 | -2,86 | 50,66 | 629 | | Unitedhealth Gr | 28,97 | -3,40 | 29,99 | 705 | | US Bancorp | 15,33 | +0,26 | 15,29 | 3093 | | Verizon Comm | 29,94 | -3,17 | 30,92 | 1553 | | Wal-Mart Stores | 48,22 | -1,05 | 48,73 | 1805 | | Walt Disney Co | 21,50 | -3,50 | 22,28 | 855 | | Wells Fargo | 19,84 | -6,37 | 21,19 | 6777 | | Xerox Corp | 7,02 | -5,65 | 7,44 | 575 |
|
