| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,6 | -1,42 | 14,8 | 8947 | | Commonwealth Bank of Australia | 34,0 | - | 34,0 | 5918 | | National Australia Bank | 19,1 | -1,95 | 19,5 | 6453 | | Telstra Corporation | 3,0 | +2,36 | 3,0 | 106581 | | Westfield Group | 10,3 | +0,59 | 10,2 | 6249 | | Westpac Banking | 18,2 | -0,16 | 18,2 | 8577 | | Woodside Petroleum | 37,4 | +1,22 | 37,0 | 2987 | | Woolworths | 24,8 | -1,75 | 25,2 | 5118 | | Япония (JPY) | | Canon | 2685,0 | +1,32 | 2650,0 | 8906 | | Denso | 1921,0 | -3,95 | 2000,0 | 5239 | | East Japan Railway* | 5,0 | +0,80 | 5,0 | 1553 | | Honda Motor | 2230,0 | -3,04 | 2300,0 | 8198 | | Japan Tobacco* | 239,2 | +2,71 | 232,9 | 31 | | JFE Holdings | 2175,0 | -1,81 | 2215,0 | 2603 | | Komatsu* | 1117,0 | +1,45 | 1101,0 | 8195 | | Matsushita Electric Industrial | 1129,0 | -1,14 | 1142,0 | 9341 | | Millea Holdings | 2445,0 | +1,24 | 2415,0 | 5307 | | Mitsubishi Corp | 1228,0 | +0,74 | 1219,0 | 7409 | | Mitsubishi Estate | 1116,0 | +0,81 | 1107,0 | 6552 | | Mitsubishi UFJ Financial Group | 489,0 | +2,30 | 478,0 | 84214 | | Mitsui | 890,0 | +1,02 | 881,0 | 12246 | | Mizuho Financial Group* | 0,2 | +1,46 | 0,2 | 148618 | | Nintendo* | 28,2 | -1,47 | 28,6 | 32 | | Nippon Steel | 257,0 | +0,39 | 256,0 | 37888 | | Nippon Telegraph and Telephone* | 3,6 | +0,28 | 3,6 | 2765 | | Nissan Motor | 367,0 | - | 367,0 | 20777 | | Nomura Holdings | 500,0 | -2,72 | 514,0 | 45448 | | NTT DoCoMo* | 136,5 | +1,87 | 134,0 | 103 | | Sony | 1973,0 | -0,90 | 1991,0 | 7568 | | Sumitomo Mitsui Financial Group* | 3,5 | +5,36 | 3,4 | 12223 | | Takeda Pharmaceutical* | 3400,0 | -0,58 | 3420,0 | 5018 | | Tokyo Electric Power | 2450,0 | -2,00 | 2500,0 | 4799 | | Toyota Motor | 2965,0 | -2,15 | 3030,0 | 10452 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 63,2 | -3,51 | 65,5 | 5505 | | China Communications Construction | 8,3 | -2,25 | 8,5 | 44932 | | China Mobile | 63,1 | -5,40 | 66,7 | 58405 | | China Telecom | 3,0 | -1,62 | 3,1 | 115035 | | CNOOC | 7,5 | +1,21 | 7,4 | 131505 | | Hang Seng Bank | 76,1 | -3,06 | 78,5 | 2390 | | Hutchison Whampoa | 38,6 | -2,65 | 39,7 | 6593 | | Sun Hung Kai Properties | 64,9 | -2,11 | 66,3 | 6080 | | Китай (CHY) | | Aluminum Corporation of China | 11,0 | +4,67 | 10,5 | 147849 | | Bank of China | 3,4 | -0,29 | 3,5 | 102025 | | Bank of Communications | 5,9 | -1,01 | 5,9 | 69035 | | Baoshan Iron&Steel | 5,7 | +1,24 | 5,6 | 138986 | | China CITIC Bank | 4,7 | -0,21 | 4,7 | 38323 | | China Coal Energy | 8,8 | +1,96 | 8,7 | 114203 | | China Construction Bank | 4,2 | -0,71 | 4,2 | 163899 | | China COSCO Holdings | 11,4 | -1,05 | 11,5 | 132335 | | China Life Insurance | 21,3 | -2,43 | 21,8 | 31637 | | China Merchants Bank | 14,8 | -1,53 | 15,1 | 132792 | | China Pacific Insurance | 14,9 | -2,49 | 15,3 | 23700 | | China Petroleum and Chemical | 8,8 | +2,33 | 8,6 | 144138 | | China Shenhua Energy | 20,7 | +0,73 | 20,6 | 74431 | | CITIC Securities | 23,1 | -0,98 | 23,4 | 82190 | | Daqin Railway | 8,7 | -1,14 | 8,8 | 65728 | | Haitong Securities | 12,7 | -1,32 | 12,9 | 198146 | | ICBC | 3,8 | +0,27 | 3,8 | 241651 | | PetroChina | 11,6 | +4,80 | 11,0 | 161776 | | Ping An Insurance | 36,3 | -3,12 | 37,5 | 34788 | | Корея (KRW) | | POSCO* | 357,0 | +2,73 | 347,5 | 383 | | Samsung Electronics* | 542,0 | +0,18 | 541,0 | 351 | | Франция (EUR) | | Air Liquide | 62,8 | +2,21 | 61,4 | 791 | | Alstom | 39,4 | -0,91 | 39,8 | 1576 | | Axa | 9,4 | -0,56 | 9,4 | 13058 | | BNP Paribas | 31,8 | -1,67 | 32,4 | 4768 | | Carrefour | 26,3 | +1,15 | 26,0 | 4350 | | Saint Gobain | 21,1 | +0,17 | 21,1 | 2658 | | Credit Agricole | 8,8 | +2,35 | 8,6 | 7682 | | Electricite de France | 28,9 | +1,88 | 28,4 | 2166 | | France Telecom | 17,1 | -1,07 | 17,3 | 11534 | | Groupe Danone | 34,3 | +1,78 | 33,7 | 3127 | | Lafarge | 32,9 | -2,04 | 33,6 | 1297 | | L'Oreal | 50,1 | -0,33 | 50,2 | 1182 | | LVMH | 48,8 | -0,27 | 49,0 | 1404 | | Sanofi-Aventis | 40,8 | +0,79 | 40,5 | 4041 | | Schneider Electric | 48,1 | -1,65 | 48,9 | 1311 | | Societe Generale | 29,0 | +1,33 | 28,6 | 4171 | | Total | 37,8 | -0,64 | 38,0 | 8495 | | Veolia Environnement | 17,4 | +3,48 | 16,8 | 1355 | | Vinci | 28,8 | +2,47 | 28,1 | 2726 | | Vivendi | 19,5 | +0,13 | 19,5 | 4714 | | Великобритания (GBp) | | Aviva | 237,0 | +8,34 | 218,8 | 16113 | | BAE Systems | 339,0 | +3,51 | 327,5 | 22764 | | Barclays | 103,9 | -7,64 | 112,5 | 130247 | | BG Group | 1085,0 | +3,83 | 1045,0 | 13018 | | BHP Billiton | 1441,0 | +2,56 | 1405,0 | 29159 | | BP | 463,3 | +0,16 | 462,5 | 53808 | | British American Tobacco | 1584,0 | +1,47 | 1561,0 | 19509 | | BT Group | 83,2 | -2,12 | 85,0 | 33009 | | Diageo | 733,5 | -0,54 | 737,5 | 13899 | | ENRC | 413,5 | +3,63 | 399,0 | 3898 | | GlaxoSmithKline | 1018,0 | +1,50 | 1003,0 | 34862 | | HSBC | 363,0 | -7,69 | 393,2 | 164255 | | Imperial Tobacco | 1588,0 | +2,78 | 1545,0 | 4819 | | Lloyds TSB | 55,3 | +1,65 | 54,4 | 74575 | | National Grid | 551,0 | +0,46 | 548,5 | 18132 | | Prudential | 329,5 | +15,41 | 285,5 | 31877 | | Reckitt Benckiser | 2501,0 | -0,75 | 2520,0 | 2785 | | Rio Tinto | 2024,0 | +2,27 | 1979,0 | 9642 | | Royal Bank of Scotland | 23,4 | -3,31 | 24,2 | 92553 | | Standard Chartered | 897,5 | -1,37 | 910,0 | 14694 | | Tesco | 321,2 | -2,34 | 328,9 | 35205 | | Vodafone | 119,9 | -0,87 | 121,0 | 264058 | | Xstrata | 453,5 | +4,73 | 433,0 | 31013 | | Германия (EUR) | | Allianz | 64,1 | -1,11 | 64,8 | 3950 | | BASF | 24,1 | +1,86 | 23,7 | 6065 | | Bayer | 37,3 | +9,91 | 33,9 | 12450 | | BMW | 22,1 | +0,85 | 21,9 | 3369 | | Daimler | 21,4 | -1,59 | 21,7 | 7244 | | Deutsche Bank | 28,6 | -1,29 | 29,0 | 11122 | | Deutsche Post | 7,5 | -3,21 | 7,8 | 6799 | | Deutsche Telekom | 9,2 | -1,89 | 9,4 | 32285 | | Munchener Ruckversicherungs Gesellschaft | 96,7 | -2,53 | 99,2 | 1511 | | RWE | 52,7 | +2,11 | 51,6 | 3934 | | SAP | 27,3 | -1,19 | 27,6 | 5206 | | Siemens | 44,4 | +1,74 | 43,6 | 5542 | | ThyssenKrupp | 13,4 | -2,26 | 13,7 | 4659 | | Volkswagen | 205,0 | -2,38 | 210,0 | 731 | | Финляндия (EUR) | | Fortum | 15,3 | +3,04 | 14,8 | 3001 | | Nokia | 8,4 | -6,18 | 8,9 | 35755 | | Швейцария (CHF) | | Credit Suisse | 33,9 | +2,23 | 33,2 | 18655 | | Nestle | 35,9 | -0,83 | 36,2 | 18704 | | Novartis | 42,8 | +0,09 | 42,8 | 12810 | | Richemont | 17,6 | -1,40 | 17,9 | 6253 | | Roche Holding | 145,1 | +0,35 | 144,6 | 4249 | | Swiss Reinsurance | 17,6 | +1,85 | 17,3 | 6032 | | Syngenta | 235,7 | +0,73 | 234,0 | 770 | | UBS | 12,7 | +2,59 | 12,4 | 31704 | | Zurich Financial Services | 175,8 | +1,62 | 173,0 | 1628 | | Швеция (SEK) | | ABB | 113,3 | +2,49 | 110,5 | 4317 | | Hennes & Mauritz | 317,0 | -3,06 | 327,0 | 4562 | | Nordea Bank | 46,2 | -3,55 | 47,9 | 54421 | | Ericsson | 69,0 | -8,97 | 75,8 | 55780 | | TeliaSonera | 37,9 | -2,07 | 38,7 | 17223 | | Volvo | 42,7 | -5,11 | 45,0 | 571 | | Италия (EUR) | | Assicurazioni Generali | 11,8 | +0,34 | 11,7 | 11160 | | Enel | 3,6 | +3,12 | 3,5 | 50597 | | ENI | 14,3 | +1,71 | 14,1 | 27681 | | Intesa SanPaolo | 1,8 | -2,77 | 1,8 | 159805 | | Telecom Italia | 0,9 | +1,63 | 0,9 | 82992 | | Tenaris | 7,3 | +0,14 | 7,3 | 5934 | | UniCredit | 1,2 | +0,33 | 1,2 | 262966 | | Испания (EUR) | | Banco Bilbao | 5,9 | -1,51 | 6,0 | 33402 | | Banco Santander | 5,1 | -2,12 | 5,2 | 88987 | | Endesa | 15,6 | +2,16 | 15,3 | 748 | | Iberdrola Renovables | 3,0 | +1,00 | 3,0 | 8039 | | Iberdrola | 5,5 | +1,48 | 5,4 | 24386 | | Inditex | 27,7 | +1,73 | 27,2 | 1534 | | Repsol | 12,5 | +0,16 | 12,5 | 5125 | | Telefonica | 14,8 | -0,54 | 14,9 | 33136 | | Нидерланды (EUR) | | ING Groep | 4,2 | +5,84 | 4,0 | 28104 | | KPN | 9,8 | -0,01 | 9,8 | 9157 | | Philips Electronics | 11,7 | +0,69 | 11,6 | 5961 | | Норвегия (EUR) | | StatoilHydro | 121,3 | +1,17 | 119,9 | 9120 | | Telenor | 35,0 | +0,57 | 34,8 | 11944 | | Бельгия (EUR) | | Dexia | 2,4 | +0,29 | 2,4 | 4699 | | Fortis | 1,5 | +6,86 | 1,4 | 28891 | | KBC Groep | 11,8 | +7,59 | 11,0 | 1893 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 25,1 | -0,79 | 25,3 | 1 | | Novo Nordisk | 252,0 | -0,20 | 252,5 | 1487 | | Индия (INR) | | Bharti Airtel | 569,3 | -0,37 | 571,4 | 337 | | DLF | 171,1 | -1,30 | 173,4 | 3256 | | NTPC | 177,6 | -0,17 | 177,9 | 590 | | ONGC | 755,1 | +3,41 | 730,2 | 507 | | Reliance Communications | 158,4 | +1,12 | 156,6 | 2590 | | Reliance Industries | 1338,6 | -0,45 | 1344,7 | 1241 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 47,9 | +3,00 | 46,6 | 2047 | | Saudi Basic Industries | 38,0 | +1,60 | 37,4 | 12801 | | Saudi Telecom | 35,5 | +0,85 | 35,2 | 1585 | | ЮАР (ZAR) | | Anglo Platinum | 48939,0 | +3,73 | 50000,0 | 246 | | MTN Group | 10200,0 | +1,44 | 10398,0 | 5497 | | Sasol | 27305,0 | +0,10 | 27253,0 | 2012 | | Канада (CAD) | | Bank of Nova Scotia | 31,2 | +0,06 | 31,2 | 2588 | | Barrick Gold | 41,8 | +1,04 | 41,4 | 3256 | | Canadian Natural Resources | 50,6 | - | 50,6 | 1445 | | EnCana | 53,2 | +0,34 | 53,0 | 1823 | | Husky Energy | 27,5 | -0,40 | 27,6 | 629 | | Imperial Oil | 42,4 | -1,92 | 43,2 | 737 | | Manulife Financial | 14,1 | -4,14 | 14,7 | 5938 | | Potash Corp of Saskatchewan | 99,1 | +0,99 | 98,1 | 956 | | Research In Motion | 52,5 | +0,50 | 52,3 | 1405 | | Royal Bank of Canada | 35,5 | +0,14 | 35,4 | 3924 | | Suncor Energy | 32,7 | -2,22 | 33,4 | 3645 | | Toronto-Dominion Bank | 41,9 | +0,29 | 41,7 | 2367 | | США ($) | | Abbott Labs | 47,83 | +0,63 | 47,53 | 3549 | | Agilent Tech | 14,63 | -0,75 | 14,74 | 876 | | Alcoa | 6,59 | +2,97 | 6,40 | 8071 | | Allstate Corp | 19,28 | +2,83 | 18,75 | 1999 | | Amer Electric Power | 28,22 | +0,75 | 28,01 | 1127 | | Amer Express Co | 12,49 | -4,44 | 13,07 | 4506 | | AIG | 1,23 | -24,07 | 1,62 | 43479 | | Amgen | 49,41 | +1,15 | 48,85 | 5269 | | Analog Devices | 20,05 | -1,13 | 20,28 | 850 | | Time Warner Inc | 7,94 | +0,89 | 7,87 | 9166 | | Apple Comp Inc | 102,51 | +0,88 | 101,62 | 12062 | | Applied Materials | 10,47 | -2,15 | 10,70 | 11481 | | Bank of America | 6,33 | -8,66 | 6,93 | 40924 | | Bank of New York | 24,45 | -2,74 | 25,14 | 3789 | | Baxter Int | 49,99 | -0,44 | 50,21 | 1902 | | BCE Inc | 19,50 | +0,05 | 19,49 | 76 | | Berkshire cl a* | 84,80 | -0,24 | 85,00 | 1 | | Berkshire cl b* | 2,78 | +0,22 | 2,78 | 10 | | Boeing Co | 33,05 | -0,42 | 33,19 | 2746 | | Bristol Myers sq | 20,83 | - | 20,83 | 4725 | | Cardinal Health | 31,68 | +0,83 | 31,42 | 830 | | Carnival | 21,44 | -4,24 | 22,39 | 1702 | | Caterpillar Inc | 27,91 | -1,76 | 28,41 | 3366 | | ChevronTexaco | 67,74 | +0,91 | 67,13 | 5327 | | Cigna | 17,58 | -1,35 | 17,82 | 825 | | Cisco | 16,16 | -0,43 | 16,23 | 34961 | | Citigroup | 2,67 | +2,69 | 2,60 | 48796 | | Coca-Cola Co | 43,06 | +2,09 | 42,18 | 5761 | | Colgate Palmoliv | 58,41 | +1,92 | 57,31 | 1186 | | Costco Wholesale | 44,73 | -0,86 | 45,12 | 3475 | | Dow Chemical Co | 7,95 | -2,21 | 8,13 | 2786 | | Du Pont Co | 21,16 | -1,63 | 21,51 | 2738 | | Eastman Kodak | 3,61 | -3,73 | 3,75 | 946 | | Eli Lilly | 32,76 | +2,92 | 31,83 | 2448 | | EMC Corp | 11,60 | +1,05 | 11,48 | 6729 | | Emerson Electric | 27,70 | +0,47 | 27,57 | 1865 | | Exelon | 45,04 | +0,51 | 44,81 | 1573 | | Exxon Mobil | 69,07 | +1,08 | 68,33 | 12665 | | Fannie Mae | 0,77 | -20,62 | 0,97 | 12660 | | Ford Motor Co | 2,67 | +6,37 | 2,51 | 7100 | | Gap Inc | 12,19 | -2,32 | 12,48 | 1485 | | Genentech | 93,68 | -0,21 | 93,88 | 1595 | | General Elec Co | 9,42 | -7,01 | 10,13 | 33957 | | General Motors | 2,91 | +1,39 | 2,87 | 3350 | | Goldman Sachs Gr | 97,99 | -1,32 | 99,30 | 2534 | | HJ Heinz Co | 33,58 | +1,82 | 33,40 | 916 | | Halliburton Co | 17,28 | -2,98 | 17,81 | 3101 | | Hewlett-Packard | 29,73 | +2,16 | 29,10 | 5892 | | Home Depot Inc | 22,24 | -0,89 | 22,44 | 4800 | | Honeywell Int | 27,65 | -1,36 | 28,03 | 1828 | | Illinois Tool Works | 28,55 | -0,70 | 28,75 | 1374 | | Intel Corp | 14,86 | -1,91 | 15,15 | 42739 | | IBM | 94,47 | +1,95 | 92,66 | 4199 | | Intl Paper | 7,01 | -5,53 | 7,42 | 1598 | | Johnson&Johnson | 51,99 | +3,86 | 50,06 | 7475 | | J P Morgan Chase | 24,16 | -3,17 | 24,95 | 14145 | | Kimberly-Clark | 46,69 | +0,41 | 46,50 | 1075 | | Kohls | 40,45 | -1,75 | 41,17 | 1505 | | Kroger | 20,86 | -0,43 | 20,95 | 1756 | | Lockheed Martin | 69,62 | +2,05 | 68,22 | 1098 | | Lowes Cos | 17,10 | -2,90 | 17,61 | 3995 | | Marsh & McLennan | 20,31 | +1,45 | 20,02 | 1405 | | McDonalds Corp | 54,02 | -1,26 | 54,71 | 3429 | | Medtronic | 27,89 | +0,07 | 27,87 | 2643 | | Merck & Co | 26,93 | +3,42 | 26,04 | 5610 | | Metlife Inc | 21,00 | -6,21 | 22,39 | 4077 | | Micron Tech | 3,55 | -3,27 | 3,67 | 2466 | | Microsoft | 17,46 | +1,87 | 17,14 | 45887 | | Minnesota Mining | 46,59 | -1,85 | 47,47 | 2482 | | Motorola Inc | 4,02 | -1,23 | 4,07 | 5160 | | Occidental Petr | 59,03 | +0,08 | 58,98 | 2550 | | Omnicom Group | 24,53 | -0,65 | 24,69 | 900 | | Oracle Corp | 17,50 | +0,75 | 17,37 | 28578 | | Pfizer Inc | 13,91 | +1,53 | 13,70 | 16829 | | Philip Morris | 16,90 | +1,26 | 16,69 | 4996 | | Raytheon Co | 35,68 | -1,46 | 36,21 | 1194 | | Schering-plough | 23,74 | +3,17 | 23,01 | 4936 | | Tenet Healthcare | 1,05 | - | 1,05 | 1085 | | Texas Instrument | 16,07 | -3,19 | 16,60 | 3825 | | Textron Inc | 6,08 | -6,89 | 6,53 | 796 | | Time Warner Inc | 7,94 | +0,89 | 7,87 | 9166 | | Tyco Int | 19,54 | -1,41 | 19,82 | 1327 | | Unisys Corp | 0,51 | -8,93 | 0,56 | 509 | | UPS | 45,44 | -1,20 | 45,99 | 2140 | | United Tech | 41,69 | +1,56 | 41,05 | 3121 | | Unitedhealth Gr | 20,83 | -2,21 | 21,30 | 3274 | | US Bancorp | 14,00 | -1,82 | 14,26 | 5461 | | Verizon Comm | 30,14 | -0,36 | 30,25 | 7092 | | Wal-Mart Stores | 49,69 | -0,52 | 49,95 | 6107 | | Walt Disney Co | 17,62 | -0,45 | 17,70 | 4486 | | Wells Fargo | 14,38 | -6,74 | 15,42 | 16150 | | Xerox Corp | 4,58 | -14,23 | 5,34 | 3315 |
|
