| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 12,3 | -7,08 | 13,3 | 11606 | | Commonwealth Bank of Australia | 29,0 | -0,69 | 29,2 | 4438 | | National Australia Bank | 18,6 | -4,16 | 19,5 | 5274 | | Telstra Corporation | 3,7 | -0,54 | 3,7 | 30395 | | Westfield Group | 10,3 | -2,45 | 10,6 | 11109 | | Westpac Banking | 16,0 | -2,73 | 16,5 | 6101 | | Woodside Petroleum | 32,4 | -3,66 | 33,6 | 3453 | | Woolworths | 27,7 | -0,07 | 27,8 | 4446 | | Япония (JPY) | | Canon | 2440,0 | -3,17 | 2520,0 | 8830 | | Denso | 1757,0 | -0,57 | 1767,0 | 7291 | | East Japan Railway* | 5,8 | -1,53 | 5,9 | 1976 | | Honda Motor | 2170,0 | -0,91 | 2190,0 | 10512 | | Japan Tobacco* | 238,7 | -0,04 | 238,8 | 43 | | JFE Holdings | 2570,0 | +2,59 | 2505,0 | 4626 | | Komatsu* | 1056,0 | +0,76 | 1048,0 | 14921 | | Matsushita Electric Industrial | 1099,0 | +0,64 | 1092,0 | 13003 | | Millea Holdings | 2335,0 | -3,91 | 2430,0 | 2653 | | Mitsubishi Corp | 1354,0 | +3,99 | 1302,0 | 25164 | | Mitsubishi Estate | 1241,0 | -1,43 | 1259,0 | 11324 | | Mitsubishi UFJ Financial Group | 477,0 | -1,65 | 485,0 | 52435 | | Mitsui | 1045,0 | +5,03 | 995,0 | 29655 | | Mizuho Financial Group* | 0,2 | +0,45 | 0,2 | 120049 | | Nintendo* | 27,4 | -0,91 | 27,6 | 32 | | Nippon Steel | 280,0 | - | 280,0 | 49736 | | Nippon Telegraph and Telephone* | 4,2 | -0,94 | 4,3 | 2417 | | Nissan Motor | 280,0 | -2,78 | 288,0 | 21879 | | Nomura Holdings | 573,0 | +1,06 | 567,0 | 20464 | | NTT DoCoMo* | 151,1 | -0,59 | 152,0 | 73 | | Sony | 1825,0 | +1,00 | 1807,0 | 7379 | | Sumitomo Mitsui Financial Group* | 3,5 | -2,76 | 3,6 | 5491 | | Takeda Pharmaceutical* | 4030,0 | -3,36 | 4170,0 | 5337 | | Tokyo Electric Power | 2775,0 | -0,72 | 2795,0 | 5107 | | Toyota Motor | 3040,0 | +1,00 | 3010,0 | 12865 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 64,6 | -2,56 | 66,3 | 9309 | | China Communications Construction | 8,6 | +3,51 | 8,3 | 61525 | | China Mobile | 72,3 | +1,40 | 71,3 | 21718 | | China Telecom | 2,8 | +1,80 | 2,8 | 107454 | | CNOOC | 6,9 | +2,52 | 6,8 | 107119 | | Hang Seng Bank | 89,5 | -1,49 | 90,9 | 3031 | | Hutchison Whampoa | 38,0 | -1,81 | 38,7 | 7937 | | Sun Hung Kai Properties | 62,9 | -2,48 | 64,5 | 11878 | | Китай (CHY) | | Aluminum Corporation of China | 8,2 | +1,87 | 8,0 | 86366 | | Bank of China | 3,1 | -0,63 | 3,2 | 101105 | | Bank of Communications | 5,8 | -0,85 | 5,9 | 105864 | | Baoshan Iron & Steel | 5,7 | +1,07 | 5,6 | 214094 | | China CITIC Bank | 4,2 | -0,47 | 4,3 | 43728 | | China Coal Energy | 8,2 | +1,61 | 8,1 | 85849 | | China Construction Bank | 4,1 | -1,43 | 4,2 | 180174 | | China COSCO Holdings | 9,8 | -0,10 | 9,8 | 139025 | | China Life Insurance | 21,6 | +2,27 | 21,2 | 46268 | | China Merchants Bank | 14,5 | -0,07 | 14,5 | 104184 | | China Pacific Insurance | 14,9 | +1,99 | 14,6 | 69012 | | China Petroleum and Chemical | 8,1 | - | 8,1 | 92679 | | China Shenhua Energy | 21,2 | +2,57 | 20,6 | 39384 | | CITIC Securities | 22,9 | -0,87 | 23,1 | 148245 | | Daqin Railway | 9,0 | -0,78 | 9,0 | 82823 | | Haitong Securities | 12,0 | -1,07 | 12,1 | 185304 | | ICBC | 3,8 | -1,04 | 3,8 | 236513 | | PetroChina | 10,7 | -0,56 | 10,8 | 58048 | | Ping An Insurance | 32,5 | +4,61 | 31,0 | 64605 | | Корея (KRW) | | POSCO* | 381,0 | +0,53 | 379,0 | 448 | | Samsung Electronics* | 521,0 | +0,58 | 518,0 | 695 | | Франция (EUR) | | Air Liquide | 59,6 | +0,27 | 59,4 | 996 | | Alstom | 42,4 | +2,02 | 41,5 | 2519 | | Axa | 13,0 | +0,31 | 12,9 | 9158 | | BNP Paribas | 27,7 | +0,04 | 27,7 | 4433 | | Carrefour | 27,7 | +0,27 | 27,6 | 3269 | | Saint Gobain | 30,1 | +0,48 | 29,9 | 2779 | | Credit Agricole | 9,2 | -3,44 | 9,5 | 4277 | | Electricite de France | 38,3 | -0,20 | 38,3 | 1296 | | France Telecom | 18,6 | +0,87 | 18,4 | 7080 | | Groupe Danone | 39,3 | -2,36 | 40,3 | 3327 | | Lafarge | 39,0 | -1,25 | 39,5 | 1193 | | L'Oreal | 53,8 | -0,19 | 53,9 | 1104 | | LVMH | 44,4 | -1,49 | 45,1 | 1331 | | Sanofi-Aventis | 45,7 | +1,03 | 45,2 | 3529 | | Schneider Electric | 53,8 | +0,58 | 53,5 | 1547 | | Societe Generale | 30,4 | -5,67 | 32,2 | 4649 | | Total | 40,8 | -0,48 | 41,0 | 8178 | | Veolia Environnement | 18,3 | +0,74 | 18,1 | 1461 | | Vinci | 28,2 | +1,06 | 27,9 | 1839 | | Vivendi | 20,7 | +1,69 | 20,4 | 4174 | | Великобритания (GBp) | | Aviva | 386,3 | +4,39 | 370,0 | 17842 | | BAE Systems | 390,8 | -2,19 | 399,5 | 15650 | | Barclays | 97,4 | +3,20 | 96,9 | 73273 | | BG Group | 1040,5 | +10,20 | 951,0 | 20959 | | BHP Billiton | 1242,0 | +1,26 | 1269,0 | 21216 | | BP | 505,0 | +0,35 | 499,8 | 44775 | | British American Tobacco | 1870,8 | -0,22 | 1854,0 | 5962 | | BT Group | 103,0 | -0,48 | 103,3 | 28869 | | Diageo | 942,0 | -0,84 | 950,0 | 11137 | | ENRC | 383,8 | +1,59 | 377,8 | 1843 | | GlaxoSmithKline | 1272,3 | +0,71 | 1268,0 | 25432 | | HSBC | 539,5 | -0,92 | 544,5 | 33871 | | Imperial Tobacco | 1821,0 | -0,44 | 1829,0 | 2928 | | Lloyds TSB | 98,3 | +5,67 | 95,2 | 60963 | | National Grid | 651,5 | +1,40 | 642,5 | 8007 | | Prudential | 352,0 | -2,09 | 359,5 | 16668 | | Reckitt Benckiser | 2601,0 | -4,94 | 2775,0 | 5474 | | Rio Tinto | 1800,0 | -1,29 | 1861,0 | 11956 | | Royal Bank of Scotland | 22,0 | +5,77 | 20,8 | 183527 | | Standard Chartered | 817,1 | -1,83 | 873,0 | 8123 | | Tesco | 364,3 | -0,14 | 365,8 | 25726 | | Vodafone | 135,4 | -1,13 | 137,0 | 114559 | | Xstrata | 692,5 | +5,21 | 719,5 | 15783 | | Германия (EUR) | | Allianz | 67,2 | +0,89 | 66,6 | 2454 | | BASF | 24,1 | -0,86 | 24,3 | 5206 | | Bayer | 42,7 | +0,54 | 42,5 | 3662 | | BMW | 19,6 | +1,16 | 19,4 | 4185 | | Daimler | 22,7 | -1,56 | 23,1 | 6663 | | Deutsche Bank | 20,4 | -4,19 | 21,2 | 14736 | | Deutsche Post | 10,0 | +0,35 | 9,9 | 3862 | | Deutsche Telekom | 10,1 | -1,61 | 10,3 | 19687 | | Munchener Ruckversicherungs Gesellschaft | 109,4 | +4,81 | 104,4 | 1803 | | RWE | 62,8 | +0,40 | 62,5 | 3355 | | SAP | 29,3 | +2,60 | 28,5 | 8088 | | Siemens | 46,7 | +1,68 | 45,9 | 4978 | | ThyssenKrupp | 17,9 | +2,06 | 17,5 | 3896 | | Volkswagen | 260,0 | -1,78 | 264,7 | 362 | | Финляндия (EUR) | | Fortum | 15,7 | +3,37 | 15,1 | 3352 | | Nokia | 10,0 | +0,20 | 10,0 | 29999 | | Швейцария (CHF) | | Credit Suisse | 31,7 | -2,76 | 32,6 | 8008 | | Nestle | 38,3 | -2,99 | 39,5 | 20592 | | Novartis | 49,0 | +0,04 | 49,0 | 13319 | | Richemont | 17,7 | +2,19 | 17,3 | 4300 | | Roche Holding | 145,4 | -1,62 | 147,8 | 5992 | | Swiss Reinsurance | 21,7 | -28,05 | 30,2 | 20073 | | Syngenta | 224,9 | - | 224,9 | 723 | | UBS | 13,0 | -6,47 | 13,9 | 22289 | | Zurich Financial Services | 207,3 | -3,58 | 215,0 | 1155 | | Швеция (SEK) | | ABB | 110,3 | -0,68 | 111,0 | 3261 | | Hennes & Mauritz | 338,0 | +0,75 | 335,5 | 3717 | | Nordea Bank | 45,5 | -2,36 | 46,6 | 15544 | | Ericsson | 68,3 | -2,15 | 69,8 | 20558 | | TeliaSonera | 36,8 | -1,08 | 37,2 | 14749 | | Volvo | 35,0 | -2,51 | 35,9 | 369 | | Италия (EUR) | | Assicurazioni Generali | 16,1 | -0,31 | 16,2 | 23 | | Enel | 4,7 | +0,21 | 4,7 | 297 | | ENI | 17,4 | +0,23 | 17,2 | 173 | | Intesa SanPaolo | 2,3 | +0,54 | 2,3 | 507 | | Telecom Italia | 1,0 | +0,88 | 1,0 | 388 | | Tenaris | 8,4 | +1,57 | 8,0 | 279 | | UniCredit | 1,3 | +1,00 | 1,3 | 2207 | | Испания (EUR) | | Banco Bilbao | 7,4 | -1,20 | 7,5 | 28430 | | Banco Santander | 6,1 | -1,14 | 6,2 | 81361 | | Endesa | 24,6 | -0,08 | 24,6 | 512 | | Iberdrola Renovables | 3,1 | -0,32 | 3,1 | 7746 | | Iberdrola | 5,8 | -3,00 | 6,0 | 44877 | | Inditex | 30,6 | -0,33 | 30,7 | 1471 | | Repsol | 14,4 | +0,07 | 14,4 | 4917 | | Telefonica | 14,4 | +0,28 | 14,4 | 25631 | | Нидерланды (EUR) | | ING Groep | 6,4 | -2,08 | 6,5 | 8525 | | KPN | 10,8 | -0,28 | 10,8 | 6429 | | Philips Electronics | 15,0 | -0,89 | 15,1 | 6571 | | Норвегия (EUR) | | StatoilHydro | 116,2 | -2,35 | 119,0 | 11957 | | Telenor | 41,7 | -2,34 | 42,7 | 9716 | | Бельгия (EUR) | | Dexia | 2,3 | -1,05 | 2,3 | 2533 | | Fortis | 1,4 | -3,30 | 1,4 | 25581 | | KBC Groep | 13,7 | +3,31 | 13,3 | 586 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 30,9 | -0,96 | 31,2 | 2 | | Novo Nordisk | 305,0 | -2,71 | 313,5 | 2266 | | Индия (INR) | | Bharti Airtel | 628,6 | -0,81 | 633,7 | 415 | | DLF | 139,4 | -0,29 | 139,8 | 5737 | | NTPC | 176,8 | +0,03 | 176,7 | 569 | | ONGC | 665,1 | -0,07 | 665,6 | 343 | | Reliance Communications | 159,9 | -2,14 | 163,4 | 2705 | | Reliance Industries | 1286,8 | -1,58 | 1307,4 | 1498 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 55,8 | +0,45 | 55,5 | 1466 | | Saudi Basic Industries | 46,5 | -0,21 | 46,6 | 10234 | | Saudi Telecom | 45,4 | -1,31 | 45,9 | 362 | | ЮАР (ZAR) | | Anglo Platinum | 40300,0 | +0,74 | 40299,0 | 426 | | MTN Group | 9405,0 | -2,23 | 9405,0 | 9817 | | Sasol | 26000,0 | -2,69 | 26000,0 | 1503 | | Канада (CAD) | | Bank of Nova Scotia | 30,3 | +1,88 | 29,7 | 1342 | | Barrick Gold | 46,3 | +1,20 | 45,7 | 2261 | | Canadian Natural Resources | 43,4 | +1,81 | 42,6 | 1042 | | EnCana | 54,8 | +1,09 | 54,2 | 1080 | | Husky Energy | 29,1 | -2,77 | 29,9 | 923 | | Imperial Oil | 39,1 | +0,15 | 39,0 | 589 | | Manulife Financial | 20,4 | +1,39 | 20,2 | 2660 | | Potash Corp of Saskatchewan | 103,6 | +6,05 | 97,7 | 1450 | | Research In Motion | 69,8 | +0,94 | 69,1 | 1010 | | Royal Bank of Canada | 31,1 | +1,44 | 30,6 | 2943 | | Suncor Energy | 24,4 | +0,25 | 24,3 | 2014 | | Toronto-Dominion Bank | 39,0 | +0,59 | 38,7 | 2968 | | США ($) | | Abbott Labs | 56,32 | +0,73 | 55,91 | 1301 | | Agilent Tech | 18,94 | +2,49 | 18,48 | 622 | | Alcoa | 8,03 | +2,69 | 7,82 | 2087 | | Allstate Corp | 21,88 | +1,25 | 21,61 | 817 | | Amer Electric Power | 33,71 | +2,56 | 32,87 | 567 | | Amer Express Co | 17,30 | +5,75 | 16,36 | 3087 | | AIG | 1,02 | -0,97 | 1,03 | 3493 | | Amgen | 56,81 | +0,07 | 56,77 | 3720 | | Analog Devices | 22,11 | +5,09 | 21,04 | 1293 | | Time Warner Inc | 9,41 | -0,11 | 9,42 | 1885 | | Apple Comp Inc | 95,94 | +2,55 | 93,55 | 14306 | | Applied Materials | 10,28 | +4,58 | 9,83 | 12294 | | Bank of America | 4,44 | -5,53 | 4,70 | 52704 | | Bank of New York | 27,70 | +0,76 | 27,49 | 1813 | | Baxter Int | 60,24 | +1,31 | 59,46 | 627 | | BCE Inc | 20,19 | +0,05 | 20,18 | 110 | | Berkshire cl a* | 89,40 | -0,99 | 90,29 | 1 | | Berkshire cl b* | 2,94 | -1,89 | 2,99 | 15 | | Boeing Co | 42,60 | +1,50 | 41,97 | 1674 | | Bristol Myers sq | 22,67 | -0,26 | 22,73 | 989 | | Cardinal Health | 39,42 | +4,81 | 37,61 | 510 | | Carnival | 19,39 | +4,92 | 18,48 | 834 | | Caterpillar Inc | 31,53 | +3,04 | 30,60 | 1767 | | ChevronTexaco | 72,66 | +1,48 | 71,60 | 1210 | | Cigna | 20,52 | +13,87 | 18,02 | 1273 | | Cisco | 16,26 | +2,65 | 15,84 | 73575 | | Citigroup | 3,50 | +0,29 | 3,49 | 26637 | | Coca-Cola Co | 42,65 | +0,59 | 42,40 | 1431 | | Colgate Palmoliv | 64,04 | -0,03 | 64,06 | 596 | | Costco Wholesale | 43,24 | +0,60 | 42,98 | 5030 | | Dow Chemical Co | 10,88 | +1,02 | 10,77 | 3644 | | Du Pont Co | 23,74 | +1,98 | 23,28 | 737 | | Eastman Kodak | 4,30 | +2,63 | 4,19 | 1102 | | Eli Lilly | 38,14 | +0,34 | 38,01 | 829 | | EMC Corp | 11,75 | +3,80 | 11,32 | 3280 | | Emerson Electric | 33,46 | +3,37 | 32,37 | 720 | | Exelon | 57,06 | -1,07 | 57,68 | 750 | | Exxon Mobil | 79,20 | +1,98 | 77,66 | 4502 | | Fannie Mae | 0,50 | -3,85 | 0,52 | 3004 | | Ford Motor Co | 1,95 | - | 1,95 | 1645 | | Gap Inc | 11,25 | +5,63 | 10,65 | 1167 | | Genentech | 81,62 | -1,01 | 82,45 | 385 | | General Elec Co | 11,11 | -1,33 | 11,26 | 17206 | | General Motors | 2,73 | +0,37 | 2,72 | 862 | | Goldman Sachs Gr | 92,23 | +4,84 | 87,97 | 4325 | | HJ Heinz Co | 36,61 | -2,32 | 37,48 | 395 | | Halliburton Co | 18,93 | +2,55 | 18,46 | 1285 | | Hewlett-Packard | 34,93 | -3,05 | 36,03 | 2902 | | Home Depot Inc | 22,29 | +2,58 | 21,73 | 2093 | | Honeywell Int | 32,70 | +1,08 | 32,35 | 1107 | | Illinois Tool Works | 35,69 | +3,33 | 34,54 | 648 | | Intel Corp | 14,32 | +3,17 | 13,88 | 30034 | | IBM | 92,16 | -0,72 | 92,83 | 1357 | | Intl Paper | 7,93 | +0,38 | 7,90 | 1056 | | Johnson & Johnson | 58,24 | +0,48 | 57,96 | 1844 | | J P Morgan Chase | 24,40 | +1,50 | 24,04 | 9058 | | Kimberly-Clark | 51,25 | +1,36 | 50,56 | 784 | | Kohls | 38,66 | +4,63 | 36,95 | 1325 | | Kroger | 21,91 | -1,31 | 22,20 | 744 | | Lockheed Martin | 81,96 | +1,11 | 81,06 | 331 | | Lowes Cos | 18,92 | +2,77 | 18,41 | 1361 | | Marsh & McLennan | 19,51 | +1,61 | 19,20 | 581 | | McDonalds Corp | 57,96 | +0,17 | 57,86 | 1199 | | Medtronic | 34,09 | +0,71 | 33,85 | 746 | | Merck & Co | 30,05 | +0,50 | 29,90 | 1427 | | Metlife Inc | 31,30 | +5,74 | 29,60 | 1291 | | Micron Tech | 4,09 | +4,87 | 3,90 | 2573 | | Microsoft | 18,99 | +1,93 | 18,63 | 37205 | | Minnesota Mining | 51,39 | +1,08 | 50,84 | 663 | | Motorola Inc | 3,66 | -2,40 | 3,75 | 4612 | | Occidental Petr | 56,29 | +1,00 | 55,73 | 805 | | Omnicom Group | 27,06 | +1,77 | 26,59 | 485 | | Oracle Corp | 17,56 | +2,03 | 17,21 | 17411 | | Pfizer Inc | 14,56 | -0,07 | 14,57 | 5944 | | Philip Morris | 16,58 | -1,01 | 16,75 | 2082 | | Raytheon Co | 48,80 | +0,41 | 48,60 | 488 | | Schering-plough | 19,59 | +1,50 | 19,30 | 1712 | | Tenet Healthcare | 1,16 | +8,41 | 1,07 | 444 | | Texas Instrument | 17,02 | +3,47 | 16,45 | 2204 | | Textron Inc | 5,81 | -7,48 | 6,28 | 2967 | | Time Warner Inc | 9,41 | -0,11 | 9,42 | 1885 | | Tyco Int | 22,62 | -0,70 | 22,78 | 1038 | | Unisys Corp | 0,80 | - | 0,80 | 226 | | UPS | 45,83 | +1,78 | 45,03 | 758 | | United Tech | 48,20 | +1,41 | 47,53 | 932 | | Unitedhealth Gr | 28,84 | -0,48 | 28,98 | 1940 | | US Bancorp | 14,90 | +5,15 | 14,17 | 2538 | | Verizon Comm | 31,08 | +1,54 | 30,61 | 2081 | | Wal-Mart Stores | 48,47 | +4,42 | 46,42 | 4231 | | Walt Disney Co | 19,02 | +0,11 | 19,00 | 3446 | | Wells Fargo | 16,56 | -5,10 | 17,45 | 15633 | | Xerox Corp | 6,72 | +0,30 | 6,70 | 695 |
|
