| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 13,0 | +0,15 | 13,0 | 5084 | | Commonwealth Bank of Australia | 29,6 | -5,67 | 31,4 | 8456 | | National Australia Bank | 18,6 | +0,65 | 18,5 | 2362 | | Telstra Corporation | 3,7 | +1,63 | 3,7 | 20271 | | Westfield Group | 10,7 | -1,11 | 10,8 | 5661 | | Westpac Banking | 16,9 | -0,06 | 17,0 | 4260 | | Woodside Petroleum | 32,8 | -0,46 | 32,9 | 1601 | | Woolworths | 27,5 | -0,94 | 27,8 | 1387 | | Япония (JPY) | | Canon | 2415,0 | -1,23 | 2445,0 | 4417 | | Denso | 1650,0 | -2,14 | 1686,0 | 3796 | | East Japan Railway* | 5,9 | +4,23 | 5,7 | 1829 | | Honda Motor | 2200,0 | -1,57 | 2235,0 | 6609 | | Japan Tobacco* | 242,7 | -1,30 | 245,9 | 30 | | JFE Holdings | 2255,0 | - | 2255,0 | 2404 | | Komatsu* | 1002,0 | -0,30 | 1005,0 | 9663 | | Matsushita Electric Industrial | 1093,0 | +1,86 | 1073,0 | 5349 | | Millea Holdings | 2265,0 | +5,84 | 2140,0 | 4194 | | Mitsubishi Corp | 1286,0 | -1,30 | 1303,0 | 7027 | | Mitsubishi Estate | 1147,0 | -0,26 | 1150,0 | 5202 | | Mitsubishi UFJ Financial Group | 470,0 | -0,42 | 472,0 | 37081 | | Mitsui | 950,0 | -2,46 | 974,0 | 16231 | | Mizuho Financial Group* | 0,2 | -0,48 | 0,2 | 56504 | | Nintendo* | 28,4 | +1,00 | 28,1 | 18 | | Nippon Steel | 269,0 | +0,37 | 268,0 | 23158 | | Nippon Telegraph and Telephone* | 4,3 | +2,14 | 4,2 | 2286 | | Nissan Motor | 287,0 | +4,36 | 275,0 | 32557 | | Nomura Holdings | 470,0 | -0,84 | 474,0 | 22943 | | NTT DoCoMo* | 155,1 | +3,40 | 150,0 | 79 | | Sony | 1699,0 | -1,34 | 1722,0 | 10275 | | Sumitomo Mitsui Financial Group* | 3,4 | -0,88 | 3,4 | 3551 | | Takeda Pharmaceutical* | 4050,0 | +1,25 | 4000,0 | 3482 | | Tokyo Electric Power | 2760,0 | +2,79 | 2685,0 | 3332 | | Toyota Motor | 3030,0 | -0,66 | 3050,0 | 7922 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 68,0 | +0,52 | 67,6 | 2607 | | China Communications Construction | 8,5 | -0,47 | 8,6 | 21524 | | China Mobile | 73,9 | -1,14 | 74,7 | 10509 | | China Telecom | 2,8 | +0,36 | 2,8 | 49778 | | CNOOC | 7,3 | -0,14 | 7,4 | 66240 | | Hang Seng Bank | 87,0 | -1,97 | 88,8 | 3173 | | Hutchison Whampoa | 39,0 | -0,76 | 39,3 | 5101 | | Sun Hung Kai Properties | 64,3 | +0,55 | 64,0 | 6359 | | Китай (CHY) | | Aluminum Corporation of China | 11,2 | -1,93 | 11,4 | 112238 | | Bank of China | 3,6 | +5,64 | 3,4 | 231251 | | Bank of Communications | 6,2 | +3,33 | 6,0 | 113597 | | Baoshan Iron & Steel | 6,4 | +9,93 | 5,8 | 382763 | | China CITIC Bank | 4,8 | +5,24 | 4,6 | 79441 | | China Coal Energy | 9,2 | +4,05 | 8,9 | 96957 | | China Construction Bank | 4,6 | +3,40 | 4,4 | 260484 | | China COSCO Holdings | 12,2 | -0,33 | 12,3 | 206110 | | China Life Insurance | 24,0 | +2,74 | 23,4 | 44024 | | China Merchants Bank | 15,9 | +7,56 | 14,8 | 240941 | | China Pacific Insurance | 16,4 | +3,79 | 15,8 | 42373 | | China Petroleum and Chemical | 9,3 | +3,58 | 9,0 | 115638 | | China Shenhua Energy | 22,8 | +3,87 | 22,0 | 58906 | | CITIC Securities | 26,5 | +4,13 | 25,4 | 179153 | | Daqin Railway | 10,2 | +4,18 | 9,8 | 151022 | | Haitong Securities | 14,5 | +4,17 | 13,9 | 251818 | | ICBC | 4,1 | +3,27 | 4,0 | 456664 | | PetroChina | 12,2 | +3,58 | 11,7 | 110529 | | Ping An Insurance | 35,9 | +2,39 | 35,1 | 42329 | | Корея (KRW) | | POSCO* | 361,0 | -3,86 | 375,5 | 439 | | Samsung Electronics* | 504,0 | -1,37 | 511,0 | 327 | | Франция (EUR) | | Air Liquide | 64,4 | +6,98 | 60,2 | 2004 | | Alstom | 41,1 | -2,50 | 42,1 | 659 | | Axa | 11,3 | -5,17 | 11,9 | 5972 | | BNP Paribas | 25,9 | -1,95 | 26,4 | 1878 | | Carrefour | 27,3 | -1,55 | 27,8 | 1001 | | Saint Gobain | 28,8 | -1,69 | 29,3 | 921 | | Credit Agricole | 8,2 | -0,73 | 8,2 | 1974 | | Electricite de France | 31,3 | -3,58 | 32,4 | 3019 | | France Telecom | 18,2 | +0,11 | 18,2 | 3893 | | Groupe Danone | 38,1 | -1,25 | 38,5 | 1715 | | Lafarge | 38,7 | -3,57 | 40,1 | 581 | | L'Oreal | 53,1 | -0,73 | 53,5 | 489 | | LVMH | 48,0 | -1,28 | 48,6 | 560 | | Sanofi-Aventis | 46,5 | -0,97 | 47,0 | 1895 | | Schneider Electric | 52,9 | -0,36 | 53,0 | 561 | | Societe Generale | 25,2 | -4,97 | 26,6 | 2090 | | Total | 40,4 | -1,30 | 40,9 | 3152 | | Veolia Environnement | 17,7 | -3,15 | 18,3 | 797 | | Vinci | 28,8 | -1,49 | 29,3 | 771 | | Vivendi | 19,9 | -1,24 | 20,1 | 1621 | | Великобритания (GBp) | | Aviva | 317,5 | -6,96 | 341,3 | 7853 | | BAE Systems | 385,0 | -1,47 | 390,8 | 3151 | | Barclays | 97,5 | -2,99 | 100,5 | 60723 | | BG Group | 1062,0 | -0,56 | 1068,0 | 3367 | | BHP Billiton | 1228,0 | -3,91 | 1278,0 | 4979 | | BP | 495,8 | -1,93 | 505,5 | 17726 | | British American Tobacco | 1800,0 | -1,42 | 1826,0 | 2178 | | BT Group | 98,3 | -0,71 | 99,0 | 14574 | | Diageo | 861,0 | -0,69 | 867,0 | 3721 | | ENRC | 383,5 | -0,90 | 387,0 | 821 | | GlaxoSmithKline | 1206,0 | -0,62 | 1213,5 | 5456 | | HSBC | 532,5 | +0,47 | 530,0 | 14558 | | Imperial Tobacco | 1764,0 | -0,90 | 1780,0 | 869 | | Lloyds TSB | 56,9 | -7,33 | 61,4 | 100267 | | National Grid | 642,5 | -0,46 | 645,5 | 1488 | | Prudential | 293,5 | -8,50 | 320,8 | 7182 | | Reckitt Benckiser | 2802,0 | -0,21 | 2808,0 | 968 | | Rio Tinto | 1916,0 | -3,67 | 1989,0 | 2653 | | Royal Bank of Scotland | 20,7 | -5,50 | 21,8 | 84396 | | Standard Chartered | 778,0 | -1,58 | 790,5 | 5031 | | Tesco | 352,0 | -1,87 | 358,7 | 8809 | | Vodafone | 131,7 | -1,83 | 134,1 | 51862 | | Xstrata | 752,0 | -1,70 | 765,0 | 2102 | | Германия (EUR) | | Allianz | 63,7 | -1,30 | 64,5 | 959 | | BASF | 24,4 | -0,90 | 24,6 | 1723 | | Bayer | 43,3 | +0,32 | 43,2 | 1645 | | BMW | 23,3 | -1,71 | 23,7 | 3313 | | Daimler | 23,6 | -2,13 | 24,1 | 3196 | | Deutsche Bank | 21,4 | -6,10 | 22,8 | 5670 | | Deutsche Post | 9,9 | -3,21 | 10,3 | 2195 | | Deutsche Telekom | 9,7 | +0,83 | 9,7 | 8454 | | Munchener Ruckversicherungs Gesellschaft | 104,6 | -0,03 | 104,6 | 438 | | RWE | 55,8 | -2,04 | 57,0 | 2224 | | SAP | 28,5 | -0,30 | 28,6 | 2587 | | Siemens | 45,7 | -1,28 | 46,3 | 1618 | | ThyssenKrupp | 17,8 | +0,79 | 17,7 | 1782 | | Volkswagen | 244,6 | -1,56 | 248,5 | 131 | | Финляндия (EUR) | | Fortum | 14,7 | +0,68 | 14,6 | 1555 | | Nokia | 9,4 | -2,09 | 9,6 | 12011 | | Швейцария (CHF) | | Credit Suisse | 31,2 | -4,88 | 32,8 | 3148 | | Nestle | 37,7 | +0,53 | 37,5 | 6471 | | Novartis | 49,5 | -0,36 | 49,7 | 2901 | | Richemont | 17,2 | -3,27 | 17,7 | 1721 | | Roche Holding | 147,9 | -0,54 | 148,7 | 971 | | Swiss Reinsurance | 18,0 | -5,16 | 19,0 | 2044 | | Syngenta | 238,2 | -0,25 | 238,8 | 199 | | UBS | 12,9 | -1,97 | 13,2 | 6104 | | Zurich Financial Services | 190,9 | -3,88 | 198,6 | 394 | | Швеция (SEK) | | ABB | 114,0 | +0,44 | 113,5 | 1444 | | Hennes & Mauritz | 338,5 | +2,89 | 329,0 | 2490 | | Nordea Bank | 48,9 | -1,61 | 49,7 | 4962 | | Ericsson | 76,1 | +4,68 | 72,7 | 22364 | | TeliaSonera | 38,6 | -2,28 | 39,5 | 9581 | | Volvo | 43,2 | +0,47 | 43,0 | 259 | | Италия (EUR) | | Assicurazioni Generali | 14,6 | -3,43 | 15,1 | 2789 | | Enel | 4,4 | +1,03 | 4,4 | 26417 | | ENI | 17,4 | +1,22 | 17,2 | 18906 | | Intesa SanPaolo | 2,3 | -3,30 | 2,4 | 21056 | | Telecom Italia | 1,0 | -2,47 | 1,1 | 30867 | | Tenaris | 8,5 | +0,65 | 8,4 | 1696 | | UniCredit | 1,2 | -7,94 | 1,3 | 146351 | | Испания (EUR) | | Banco Bilbao | 6,5 | -5,22 | 6,9 | 23093 | | Banco Santander | 5,5 | -3,67 | 5,7 | 39863 | | Endesa | 23,3 | -1,27 | 23,6 | 481 | | Iberdrola Renovables | 3,0 | -1,31 | 3,1 | 6831 | | Iberdrola | 5,4 | -1,63 | 5,5 | 13324 | | Inditex | 31,3 | -1,23 | 31,7 | 934 | | Repsol | 13,7 | -1,51 | 13,9 | 2345 | | Telefonica | 14,3 | -1,24 | 14,5 | 11064 | | Нидерланды (EUR) | | ING Groep | 5,5 | -6,06 | 5,9 | 4050 | | KPN | 10,6 | -1,26 | 10,7 | 2364 | | Philips Electronics | 14,6 | -2,45 | 14,9 | 1620 | | Норвегия (EUR) | | StatoilHydro | 120,4 | -2,67 | 123,7 | 5038 | | Telenor | 40,9 | -1,33 | 41,4 | 3323 | | Бельгия (EUR) | | Dexia | 2,3 | -1,22 | 2,3 | 1102 | | Fortis | 1,1 | -1,08 | 1,1 | 16933 | | KBC Groep | 11,3 | -10,91 | 12,7 | 938 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 30,6 | -2,24 | 31,3 | 0 | | Novo Nordisk | 310,0 | -0,64 | 312,0 | 487 | | Индия (INR) | | Bharti Airtel | 637,5 | -2,25 | 652,2 | 464 | | DLF | 156,0 | -2,90 | 160,6 | 9195 | | NTPC | 178,1 | -2,65 | 182,9 | 1306 | | ONGC | 687,7 | -2,29 | 703,8 | 304 | | Reliance Communications | 171,2 | -5,78 | 181,7 | 3943 | | Reliance Industries | 1319,1 | -5,17 | 1391,0 | 1790 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 56,0 | - | 56,0 | 756 | | Saudi Basic Industries | 48,9 | -0,41 | 49,1 | 3689 | | Saudi Telecom | 42,8 | -0,70 | 43,1 | 547 | | ЮАР (ZAR) | | Anglo Platinum | 40632,0 | +0,98 | 40700,0 | 184 | | MTN Group | 9305,0 | -1,59 | 9300,0 | 2954 | | Sasol | 26416,0 | +0,73 | 27399,0 | 1088 | | Канада (CAD) | | Bank of Nova Scotia | 29,3 | -2,10 | 30,0 | 2292 | | Barrick Gold | 46,7 | -3,77 | 48,5 | 3215 | | Canadian Natural Resources | 42,6 | -1,71 | 43,3 | 1744 | | EnCana | 54,1 | +1,31 | 53,4 | 1878 | | Husky Energy | 29,0 | -1,06 | 29,3 | 1380 | | Imperial Oil | 39,2 | +0,46 | 39,0 | 1051 | | Manulife Financial | 17,5 | -3,68 | 18,2 | 6537 | | Potash Corp of Saskatchewan | 106,3 | -1,15 | 107,5 | 1169 | | Research In Motion | 60,1 | -4,76 | 63,1 | 2025 | | Royal Bank of Canada | 29,8 | -3,06 | 30,7 | 4101 | | Suncor Energy | 24,5 | -0,24 | 24,6 | 4730 | | Toronto-Dominion Bank | 37,2 | -2,06 | 37,9 | 3245 | | США ($) | | Abbott Labs | 54,94 | -2,12 | 56,13 | 1979 | | Agilent Tech | 18,47 | -0,86 | 18,63 | 870 | | Alcoa | 7,48 | -0,40 | 7,51 | 4321 | | Allstate Corp | 21,23 | -1,39 | 21,53 | 3012 | | Amer Electric Power | 31,81 | +1,18 | 31,44 | 692 | | Amer Express Co | 15,74 | -2,78 | 16,19 | 3279 | | AIG | 0,85 | -5,56 | 0,90 | 5341 | | Amgen | 57,90 | -0,87 | 58,41 | 5359 | | Analog Devices | 21,38 | +1,18 | 21,13 | 1384 | | Time Warner Inc | 8,67 | -1,59 | 8,81 | 5274 | | Apple Comp Inc | 99,16 | -0,11 | 99,27 | 21752 | | Applied Materials | 9,51 | +0,96 | 9,42 | 28518 | | Bank of America | 5,57 | -5,11 | 5,87 | 42314 | | Bank of New York | 25,26 | -6,20 | 26,93 | 3789 | | Baxter Int | 58,74 | -0,73 | 59,17 | 963 | | BCE Inc | 21,16 | +1,39 | 20,87 | 384 | | Berkshire cl a* | 88,14 | -1,17 | 89,18 | 1 | | Berkshire cl b* | 2,86 | -1,26 | 2,90 | 14 | | Boeing Co | 40,48 | +1,56 | 39,86 | 1743 | | Bristol Myers sq | 21,75 | -3,42 | 22,52 | 3551 | | Cardinal Health | 38,10 | -0,76 | 38,39 | 463 | | Carnival | 20,87 | -1,56 | 21,20 | 1707 | | Caterpillar Inc | 30,94 | -0,26 | 31,02 | 2013 | | ChevronTexaco | 69,73 | -0,19 | 69,86 | 2306 | | Cigna | 21,30 | -0,88 | 21,49 | 1030 | | Cisco | 16,10 | -0,62 | 16,20 | 43643 | | Citigroup | 3,49 | -3,32 | 3,61 | 36471 | | Coca-Cola Co | 43,85 | -1,22 | 44,39 | 3309 | | Colgate Palmoliv | 63,13 | -0,28 | 63,31 | 870 | | Costco Wholesale | 42,76 | -3,52 | 44,32 | 4873 | | Dow Chemical Co | 9,53 | -5,08 | 10,04 | 3771 | | Du Pont Co | 22,40 | -2,23 | 22,91 | 1625 | | Eastman Kodak | 4,05 | -3,80 | 4,21 | 1244 | | Eli Lilly | 35,43 | -2,50 | 36,34 | 1785 | | EMC Corp | 12,06 | +0,92 | 11,95 | 5349 | | Emerson Electric | 32,02 | -1,42 | 32,48 | 1447 | | Exelon | 53,69 | -0,20 | 53,80 | 1073 | | Exxon Mobil | 74,59 | -0,84 | 75,22 | 9015 | | Fannie Mae | 0,60 | +7,14 | 0,56 | 2521 | | Ford Motor Co | 1,76 | -1,68 | 1,79 | 4348 | | Gap Inc | 11,62 | -0,68 | 11,70 | 1456 | | Genentech | 83,25 | -0,89 | 84,00 | 851 | | General Elec Co | 11,44 | -2,05 | 11,68 | 20025 | | General Motors | 2,50 | -5,66 | 2,65 | 2729 | | Goldman Sachs Gr | 96,45 | +0,91 | 95,58 | 2943 | | HJ Heinz Co | 34,46 | -1,57 | 35,01 | 761 | | Halliburton Co | 18,29 | +0,77 | 18,15 | 2211 | | Hewlett-Packard | 35,87 | +1,79 | 35,24 | 6659 | | Home Depot Inc | 21,22 | -3,46 | 21,98 | 6260 | | Honeywell Int | 33,06 | +3,73 | 31,87 | 1762 | | Illinois Tool Works | 35,12 | +1,01 | 34,77 | 1328 | | Intel Corp | 13,88 | -0,86 | 14,00 | 55960 | | IBM | 93,84 | -1,29 | 95,07 | 2414 | | Intl Paper | 6,89 | -5,49 | 7,29 | 2644 | | Johnson & Johnson | 57,10 | -1,18 | 57,78 | 4808 | | J P Morgan Chase | 24,69 | -5,73 | 26,19 | 13951 | | Kimberly-Clark | 49,76 | -1,35 | 50,44 | 1054 | | Kohls | 36,13 | -1,12 | 36,54 | 1688 | | Kroger | 21,28 | -0,56 | 21,40 | 1694 | | Lockheed Martin | 78,47 | +1,41 | 77,38 | 782 | | Lowes Cos | 17,80 | -3,94 | 18,53 | 4552 | | Marsh & McLennan | 20,52 | -4,38 | 21,46 | 1736 | | McDonalds Corp | 56,81 | -0,26 | 56,96 | 1901 | | Medtronic | 32,81 | +0,03 | 32,80 | 2074 | | Merck & Co | 28,75 | -2,01 | 29,34 | 2654 | | Metlife Inc | 26,80 | -4,59 | 28,09 | 2084 | | Micron Tech | 3,73 | -5,33 | 3,94 | 5692 | | Microsoft | 19,09 | -0,88 | 19,26 | 47419 | | Minnesota Mining | 49,42 | -1,10 | 49,97 | 1418 | | Motorola Inc | 3,87 | -0,26 | 3,88 | 7622 | | Occidental Petr | 56,58 | +1,33 | 55,84 | 2112 | | Omnicom Group | 28,28 | -0,81 | 28,51 | 993 | | Oracle Corp | 17,72 | +0,97 | 17,55 | 27490 | | Pfizer Inc | 14,58 | -0,48 | 14,65 | 14164 | | Philip Morris | 15,92 | -3,81 | 16,55 | 7123 | | Raytheon Co | 46,74 | +0,21 | 46,64 | 1183 | | Schering-plough | 19,51 | +0,21 | 19,47 | 2428 | | Tenet Healthcare | 1,17 | - | 1,17 | 667 | | Texas Instrument | 16,95 | +3,42 | 16,39 | 5782 | | Textron Inc | 6,89 | +1,77 | 6,77 | 2473 | | Time Warner Inc | 8,67 | -1,59 | 8,81 | 5274 | | Tyco Int | 23,79 | +2,37 | 23,24 | 1569 | | Unisys Corp | 0,69 | +7,81 | 0,64 | 458 | | UPS | 44,84 | -0,13 | 44,90 | 1252 | | United Tech | 47,09 | +0,38 | 46,91 | 1719 | | Unitedhealth Gr | 28,96 | -1,76 | 29,48 | 2468 | | US Bancorp | 12,40 | -9,22 | 13,66 | 7654 | | Verizon Comm | 29,56 | -1,00 | 29,86 | 4525 | | Wal-Mart Stores | 46,53 | -3,32 | 48,13 | 6474 | | Walt Disney Co | 18,52 | -1,65 | 18,83 | 3219 | | Wells Fargo | 15,76 | -6,19 | 16,80 | 10480 | | Xerox Corp | 6,44 | -1,23 | 6,52 | 1554 |
|
