| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Япония (JPY) | | Canon | 2365,0 | -2,07 | 2415,0 | 4703 | | Denso | 1661,0 | +0,67 | 1650,0 | 2618 | | East Japan Railway* | 5,8 | -2,53 | 5,9 | 1747 | | Honda Motor | 2225,0 | +1,14 | 2200,0 | 7314 | | Japan Tobacco* | 235,7 | -2,88 | 242,7 | 24 | | JFE Holdings | 2140,0 | -5,10 | 2255,0 | 2667 | | Komatsu* | 978,0 | -2,40 | 1002,0 | 9172 | | Matsushita Electric Industrial | 1068,0 | -2,29 | 1093,0 | 4821 | | Millea Holdings | 2155,0 | -4,86 | 2265,0 | 2703 | | Mitsubishi Corp | 1255,0 | -2,41 | 1286,0 | 9203 | | Mitsubishi Estate | 1089,0 | -5,06 | 1147,0 | 7506 | | Mitsubishi UFJ Financial Group | 451,0 | -4,04 | 470,0 | 57159 | | Mitsui | 933,0 | -1,79 | 950,0 | 10796 | | Mizuho Financial Group* | 0,2 | -3,85 | 0,2 | 99943 | | Nintendo* | 28,0 | -1,44 | 28,4 | 13 | | Nippon Steel | 259,0 | -3,72 | 269,0 | 31092 | | Nippon Telegraph and Telephone* | 4,3 | -0,93 | 4,3 | 1608 | | Nissan Motor | 285,0 | -0,70 | 287,0 | 21904 | | Nomura Holdings | 454,0 | -3,40 | 470,0 | 28282 | | NTT DoCoMo* | 153,5 | -1,03 | 155,1 | 50 | | Sony | 1660,0 | -2,30 | 1699,0 | 9946 | | Sumitomo Mitsui Financial Group* | 3,3 | -2,68 | 3,4 | 4577 | | Takeda Pharmaceutical* | 4040,0 | -0,25 | 4050,0 | 3041 | | Tokyo Electric Power | 2720,0 | -1,45 | 2760,0 | 3084 | | Toyota Motor | 3010,0 | -0,66 | 3030,0 | 6398 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 65,5 | -3,61 | 68,0 | 3221 | | China Communications Construction | 8,1 | -4,82 | 8,5 | 45551 | | China Mobile | 70,6 | -4,40 | 73,9 | 18488 | | China Telecom | 2,7 | -3,90 | 2,8 | 96152 | | CNOOC | 6,9 | -6,13 | 7,3 | 105316 | | Hang Seng Bank | 85,1 | -2,24 | 87,0 | 3338 | | Hutchison Whampoa | 38,9 | -0,26 | 39,0 | 6512 | | Sun Hung Kai Properties | 62,3 | -3,19 | 64,3 | 5161 | | Китай (CHY) | | Aluminum Corporation of China | 10,9 | -2,95 | 11,2 | 105662 | | Bank of China | 3,5 | -2,81 | 3,6 | 167564 | | Bank of Communications | 6,0 | -3,06 | 6,2 | 102220 | | Baoshan Iron&Steel | 6,1 | -5,30 | 6,4 | 311919 | | China CITIC Bank | 4,7 | -3,53 | 4,8 | 69652 | | China Coal Energy | 9,0 | -2,49 | 9,2 | 105929 | | China Construction Bank | 4,4 | -2,63 | 4,6 | 292965 | | China COSCO Holdings | 11,6 | -4,83 | 12,2 | 165027 | | China Life Insurance | 23,1 | -3,79 | 24,0 | 31573 | | China Merchants Bank | 15,4 | -3,08 | 15,9 | 215701 | | China Pacific Insurance | 15,6 | -5,11 | 16,4 | 32321 | | China Petroleum and Chemical | 9,1 | -1,51 | 9,3 | 124161 | | China Shenhua Energy | 22,5 | -1,32 | 22,8 | 72954 | | CITIC Securities | 25,4 | -4,16 | 26,5 | 129360 | | Daqin Railway | 9,8 | -4,59 | 10,2 | 117242 | | Haitong Securities | 13,7 | -5,18 | 14,5 | 187194 | | ICBC | 4,0 | -2,20 | 4,1 | 319111 | | PetroChina | 11,8 | -2,80 | 12,2 | 90668 | | Ping An Insurance | 34,2 | -4,95 | 35,9 | 37975 | | Корея (KRW) | | POSCO* | 350,0 | -3,05 | 361,0 | 404 | | Samsung Electronics* | 490,5 | -2,68 | 504,0 | 474 | | Франция (EUR) | | Air Liquide | 61,5 | -4,73 | 64,5 | 1842 | | Alstom | 39,5 | -4,09 | 41,2 | 1410 | | Axa | 11,1 | -2,37 | 11,4 | 12885 | | BNP Paribas | 24,0 | -7,53 | 26,0 | 5461 | | Carrefour | 27,0 | -0,93 | 27,3 | 3186 | | Saint Gobain | 26,9 | -6,24 | 28,7 | 2998 | | Credit Agricole | 7,8 | -4,26 | 8,2 | 7175 | | Electricite de France | 31,2 | -0,29 | 31,3 | 2140 | | France Telecom | 17,6 | -3,18 | 18,2 | 11365 | | Groupe Danone | 37,4 | -1,31 | 37,9 | 2360 | | Lafarge | 36,6 | -5,69 | 38,8 | 1676 | | L'Oreal | 53,2 | +0,59 | 52,9 | 2524 | | LVMH | 47,4 | -0,92 | 47,8 | 1738 | | Sanofi-Aventis | 46,0 | -0,80 | 46,4 | 4303 | | Schneider Electric | 52,1 | -1,99 | 53,1 | 1439 | | Societe Generale | 22,7 | -9,56 | 25,2 | 11082 | | Total | 39,0 | -3,48 | 40,4 | 9511 | | Veolia Environnement | 17,4 | -1,61 | 17,7 | 1459 | | Vinci | 27,7 | -4,01 | 28,8 | 2911 | | Vivendi | 19,5 | -2,06 | 19,9 | 4965 | | Великобритания (GBp) | | Aviva | 307,0 | -3,23 | 317,3 | 14246 | | BAE Systems | 384,9 | -0,26 | 386,0 | 14849 | | Barclays | 96,6 | -0,51 | 97,1 | 79392 | | BG Group | 1034,3 | -1,79 | 1062,0 | 9932 | | BHP Billiton | 1207,0 | -4,46 | 1234,0 | 14329 | | BP | 492,5 | -0,51 | 495,0 | 56342 | | British American Tobacco | 1800,0 | -0,11 | 1802,0 | 4612 | | BT Group | 97,4 | -2,74 | 98,4 | 48797 | | Diageo | 865,5 | -0,87 | 864,0 | 9804 | | ENRC | 366,1 | -8,85 | 387,0 | 2047 | | GlaxoSmithKline | 1201,0 | -2,57 | 1208,0 | 11130 | | HSBC | 494,5 | -6,79 | 530,5 | 66092 | | Imperial Tobacco | 1747,6 | -0,79 | 1770,0 | 3055 | | Lloyds TSB | 51,5 | -8,69 | 56,4 | 92372 | | National Grid | 643,0 | -0,86 | 642,0 | 6747 | | Prudential | 279,5 | -5,25 | 295,0 | 15711 | | Reckitt Benckiser | 2740,0 | -1,39 | 2802,0 | 1945 | | Rio Tinto | 1912,4 | -1,45 | 1925,0 | 6147 | | Royal Bank of Scotland | 20,7 | +1,47 | 20,4 | 122619 | | Standard Chartered | 720,1 | -8,92 | 779,5 | 12957 | | Tesco | 350,0 | -2,18 | 353,5 | 27501 | | Vodafone | 129,6 | -1,93 | 132,2 | 113663 | | Xstrata | 702,0 | -7,14 | 756,0 | 6889 | | Германия (EUR) | | Allianz | 59,1 | -6,73 | 63,3 | 4939 | | BASF | 23,2 | -4,80 | 24,4 | 4988 | | Bayer | 42,1 | -3,11 | 43,4 | 4261 | | BMW | 21,9 | -6,16 | 23,4 | 4406 | | Daimler | 22,7 | -3,80 | 23,6 | 13520 | | Deutsche Bank | 20,1 | -5,84 | 21,3 | 11891 | | Deutsche Post | 9,6 | -4,02 | 10,0 | 5195 | | Deutsche Telekom | 9,4 | -3,56 | 9,7 | 21485 | | Munchener Ruckversicherungs Gesellschaft | 100,9 | -3,26 | 104,3 | 1187 | | RWE | 55,5 | -0,50 | 55,7 | 3227 | | SAP | 28,2 | -1,24 | 28,6 | 6109 | | Siemens | 44,5 | -2,78 | 45,7 | 5102 | | ThyssenKrupp | 16,9 | -4,52 | 17,7 | 3181 | | Volkswagen | 236,8 | -3,74 | 246,0 | 412 | | Финляндия (EUR) | | Fortum | 14,2 | -3,14 | 14,7 | 2214 | | Nokia | 8,9 | -4,73 | 9,3 | 31612 | | Швейцария (CHF) | | Credit Suisse | 29,2 | -6,47 | 31,2 | 8005 | | Nestle | 37,0 | -1,49 | 37,5 | 12584 | | Novartis | 49,1 | -1,09 | 49,6 | 10317 | | Richemont | 16,7 | -2,57 | 17,1 | 2993 | | Roche Holding | 145,3 | -1,82 | 148,0 | 2602 | | Swiss Reinsurance | 17,1 | -4,83 | 18,0 | 3397 | | Syngenta | 233,0 | -1,85 | 237,4 | 492 | | UBS | 12,2 | -5,51 | 12,9 | 15698 | | Zurich Financial Services | 179,2 | -6,03 | 190,7 | 1089 | | Швеция (SEK) | | ABB | 109,3 | -4,38 | 114,3 | 4092 | | Hennes & Mauritz | 330,5 | -2,51 | 339,0 | 3391 | | Nordea Bank | 45,0 | -7,79 | 48,8 | 18162 | | Ericsson | 72,2 | -5,00 | 76,0 | 31456 | | TeliaSonera | 36,9 | -4,40 | 38,6 | 17130 | | Volvo | 40,5 | -5,81 | 43,0 | 584 | | Италия (EUR) | | Assicurazioni Generali | 14,0 | +0,36 | 14,6 | 17 | | Enel | 4,4 | +0,11 | 4,4 | 34 | | ENI | 16,9 | +0,24 | 17,4 | 126 | | Intesa SanPaolo | 2,1 | +0,48 | 2,3 | 314 | | Telecom Italia | 1,0 | +0,10 | 1,0 | 441 | | Tenaris | 7,9 | -0,57 | 8,5 | 139 | | UniCredit | 1,1 | +0,53 | 1,2 | 1659 | | Испания (EUR) | | Banco Bilbao | 6,1 | -7,07 | 6,5 | 58420 | | Banco Santander | 5,1 | -6,74 | 5,5 | 112163 | | Endesa | 22,7 | -1,86 | 23,1 | 818 | | Iberdrola Renovables | 3,0 | +1,00 | 3,0 | 18962 | | Iberdrola | 5,5 | +2,59 | 5,4 | 43195 | | Inditex | 29,8 | -5,46 | 31,5 | 1807 | | Repsol | 13,3 | -3,21 | 13,7 | 7067 | | Telefonica | 14,1 | -1,61 | 14,3 | 24796 | | Нидерланды (EUR) | | ING Groep | 5,2 | -8,53 | 5,7 | 12632 | | KPN | 10,4 | -1,84 | 10,6 | 5584 | | Philips Electronics | 14,1 | -2,89 | 14,5 | 6520 | | Норвегия (EUR) | | StatoilHydro | 118,6 | -1,41 | 120,3 | 11411 | | Telenor | 40,6 | -0,73 | 40,9 | 5856 | | Бельгия (EUR) | | Dexia | 2,2 | -4,35 | 2,3 | 2361 | | Fortis | 1,0 | -7,35 | 1,1 | 16989 | | KBC Groep | 9,7 | -12,92 | 11,1 | 2146 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 29,9 | -2,29 | 30,6 | 0 | | Novo Nordisk | 305,5 | -1,45 | 310,0 | 861 | | Индия (INR) | | Bharti Airtel | 632,8 | -0,75 | 637,5 | 630 | | DLF | 147,9 | -5,19 | 156,0 | 3970 | | NTPC | 174,0 | -2,27 | 178,1 | 763 | | ONGC | 677,5 | -1,48 | 687,7 | 427 | | Reliance Communications | 163,4 | -4,53 | 171,2 | 2499 | | Reliance Industries | 1267,6 | -3,90 | 1319,1 | 1409 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 54,3 | -3,13 | 56,0 | 1155 | | Saudi Basic Industries | 44,6 | -9,00 | 48,9 | 6727 | | Saudi Telecom | 40,8 | -4,91 | 42,8 | 1149 | | ЮАР (ZAR) | | Anglo Platinum | 41682,0 | +4,17 | 42400,0 | 576 | | MTN Group | 9195,0 | -1,55 | 9155,0 | 6112 | | Sasol | 27000,0 | -3,28 | 26500,0 | 1266 | | Канада (CAD) | | Bank of Nova Scotia | 27,9 | -5,01 | 29,3 | 2119 | | Barrick Gold | 49,0 | +4,86 | 46,7 | 3537 | | Canadian Natural Resources | 40,5 | -4,84 | 42,6 | 1116 | | EnCana | 51,5 | -4,84 | 54,1 | 1711 | | Husky Energy | 28,2 | -2,86 | 29,0 | 715 | | Imperial Oil | 38,2 | -2,43 | 39,2 | 444 | | Manulife Financial | 15,9 | -9,13 | 17,5 | 5165 | | Potash Corp of Saskatchewan | 99,3 | -6,55 | 106,3 | 876 | | Research In Motion | 57,0 | -5,05 | 60,1 | 895 | | Royal Bank of Canada | 28,7 | -3,62 | 29,8 | 3854 | | Suncor Energy | 22,9 | -6,56 | 24,5 | 2889 | | Toronto-Dominion Bank | 35,7 | -3,82 | 37,2 | 2363 | | США ($) | | Abbott Labs | 53,94 | -1,82 | 54,94 | 1326 | | Agilent Tech | 17,44 | -5,58 | 18,47 | 660 | | Alcoa | 6,83 | -8,69 | 7,48 | 3617 | | Allstate Corp | 19,40 | -8,62 | 21,23 | 801 | | Amer Electric Power | 30,33 | -4,65 | 31,81 | 295 | | Amer Express Co | 14,21 | -9,72 | 15,74 | 2712 | | AIG | 0,79 | -7,06 | 0,85 | 7572 | | Amgen | 56,67 | -2,12 | 57,90 | 4510 | | Analog Devices | 19,92 | -6,83 | 21,38 | 948 | | Time Warner Inc | 8,00 | -7,73 | 8,67 | 4116 | | Apple Comp Inc | 94,67 | -4,53 | 99,16 | 12687 | | Applied Materials | 8,59 | -9,67 | 9,51 | 16011 | | Bank of America | 5,01 | -10,05 | 5,57 | 26565 | | Bank of New York | 23,31 | -7,72 | 25,26 | 2097 | | Baxter Int | 58,05 | -1,17 | 58,74 | 569 | | BCE Inc | 20,40 | -3,59 | 21,16 | 88 | | Berkshire cl a* | 85,45 | -3,05 | 88,14 | 1 | | Berkshire cl b* | 2,77 | -3,17 | 2,86 | 15 | | Boeing Co | 38,44 | -5,04 | 40,48 | 1014 | | Bristol Myers sq | 21,37 | -1,75 | 21,75 | 1610 | | Cardinal Health | 36,74 | -3,57 | 38,10 | 297 | | Carnival | 20,01 | -4,12 | 20,87 | 742 | | Caterpillar Inc | 28,56 | -7,69 | 30,94 | 2471 | | ChevronTexaco | 66,15 | -5,13 | 69,73 | 2049 | | Cigna | 19,80 | -7,04 | 21,30 | 549 | | Cisco | 15,32 | -4,84 | 16,10 | 26908 | | Citigroup | 3,16 | -9,46 | 3,49 | 17263 | | Coca-Cola Co | 42,71 | -2,60 | 43,85 | 2355 | | Colgate Palmoliv | 61,14 | -3,15 | 63,13 | 465 | | Costco Wholesale | 42,06 | -1,64 | 42,76 | 3163 | | Dow Chemical Co | 8,94 | -6,19 | 9,53 | 3649 | | Du Pont Co | 21,38 | -4,55 | 22,40 | 1027 | | Eastman Kodak | 3,99 | -1,48 | 4,05 | 711 | | Eli Lilly | 34,61 | -2,31 | 35,43 | 714 | | EMC Corp | 11,70 | -2,99 | 12,06 | 2770 | | Emerson Electric | 30,11 | -5,97 | 32,02 | 794 | | Exelon | 50,47 | -6,00 | 53,69 | 689 | | Exxon Mobil | 71,46 | -4,20 | 74,59 | 3492 | | Fannie Mae | 0,57 | -5,00 | 0,60 | 1225 | | Ford Motor Co | 1,66 | -5,68 | 1,76 | 4094 | | Gap Inc | 11,33 | -2,50 | 11,62 | 549 | | Genentech | 82,99 | -0,31 | 83,25 | 567 | | General Elec Co | 10,96 | -4,20 | 11,44 | 15993 | | General Motors | 2,14 | -14,40 | 2,50 | 2608 | | Goldman Sachs Gr | 87,92 | -8,84 | 96,45 | 2327 | | HJ Heinz Co | 33,21 | -3,63 | 34,46 | 702 | | Halliburton Co | 16,65 | -8,97 | 18,29 | 1065 | | Hewlett-Packard | 34,66 | -3,37 | 35,87 | 1785 | | Home Depot Inc | 19,93 | -6,08 | 21,22 | 3943 | | Honeywell Int | 31,44 | -4,90 | 33,06 | 891 | | Illinois Tool Works | 32,63 | -7,09 | 35,12 | 573 | | Intel Corp | 13,25 | -4,54 | 13,88 | 33445 | | IBM | 90,93 | -3,10 | 93,84 | 1272 | | Intl Paper | 6,51 | -5,52 | 6,89 | 1211 | | Johnson&Johnson | 56,06 | -1,82 | 57,10 | 2317 | | J P Morgan Chase | 22,44 | -9,11 | 24,69 | 9181 | | Kimberly-Clark | 48,63 | -2,27 | 49,76 | 677 | | Kohls | 35,15 | -2,71 | 36,13 | 885 | | Kroger | 20,85 | -2,02 | 21,28 | 849 | | Lockheed Martin | 75,52 | -3,76 | 78,47 | 490 | | Lowes Cos | 17,11 | -3,88 | 17,80 | 2143 | | Marsh & McLennan | 19,97 | -2,68 | 20,52 | 584 | | McDonalds Corp | 55,63 | -2,08 | 56,81 | 1226 | | Medtronic | 34,45 | +5,00 | 32,81 | 2303 | | Merck & Co | 28,50 | -0,87 | 28,75 | 1076 | | Metlife Inc | 24,53 | -8,47 | 26,80 | 1190 | | Micron Tech | 3,24 | -13,14 | 3,73 | 3773 | | Microsoft | 18,16 | -4,22 | 19,09 | 43798 | | Minnesota Mining | 47,45 | -3,99 | 49,42 | 1146 | | Motorola Inc | 3,66 | -5,43 | 3,87 | 1919 | | Occidental Petr | 52,60 | -7,03 | 56,58 | 1192 | | Omnicom Group | 26,69 | -5,62 | 28,28 | 460 | | Oracle Corp | 16,95 | -4,35 | 17,72 | 22824 | | Pfizer Inc | 14,09 | -3,36 | 14,58 | 5494 | | Philip Morris | 15,47 | -2,83 | 15,92 | 2622 | | Raytheon Co | 45,77 | -2,08 | 46,74 | 566 | | Schering-plough | 18,74 | -3,95 | 19,51 | 1286 | | Tenet Healthcare | 1,12 | -4,27 | 1,17 | 630 | | Texas Instrument | 15,77 | -6,96 | 16,95 | 3414 | | Textron Inc | 6,33 | -8,13 | 6,89 | 1005 | | Time Warner Inc | 8,00 | -7,73 | 8,67 | 4116 | | Tyco Int | 23,09 | -2,94 | 23,79 | 727 | | Unisys Corp | 0,60 | -13,04 | 0,69 | 76 | | UPS | 43,06 | -3,97 | 44,84 | 684 | | United Tech | 45,78 | -2,78 | 47,09 | 1200 | | Unitedhealth Gr | 27,86 | -3,80 | 28,96 | 1306 | | US Bancorp | 11,01 | -11,21 | 12,40 | 3818 | | Verizon Comm | 28,30 | -4,26 | 29,56 | 2643 | | Wal-Mart Stores | 47,88 | +2,90 | 46,53 | 4441 | | Walt Disney Co | 17,88 | -3,46 | 18,52 | 2247 | | Wells Fargo | 14,41 | -8,57 | 15,76 | 8427 | | Xerox Corp | 6,07 | -5,75 | 6,44 | 1051 |
|
