| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,3 | -4,12 | 17,0 | 6736 | | Commonwealth Bank of Australia | 34,9 | -3,99 | 36,3 | 5131 | | National Australia Bank | 22,0 | -4,42 | 23,1 | 6044 | | Telstra Corporation | 3,4 | - | 3,4 | 118864 | | Westfield Group | 10,1 | +1,62 | 9,9 | 9458 | | Westpac Banking | 20,0 | -1,43 | 20,3 | 8268 | | Woodside Petroleum | 38,2 | -3,39 | 39,5 | 1849 | | Woolworths | 25,4 | -0,66 | 25,6 | 3102 | | Япония (JPY) | | Canon | 2930,0 | -5,48 | 3100,0 | 5934 | | Denso | 2180,0 | -6,44 | 2330,0 | 5890 | | East Japan Railway* | 5,3 | +2,14 | 5,1 | 3075 | | Honda Motor | 2750,0 | -1,96 | 2805,0 | 16168 | | Japan Tobacco* | 264,8 | -0,19 | 265,3 | 21 | | JFE Holdings | 2330,0 | -2,92 | 2400,0 | 2648 | | Komatsu* | 1165,0 | -3,40 | 1206,0 | 9401 | | Matsushita Electric Industrial | 1226,0 | -1,29 | 1242,0 | 9052 | | Millea Holdings | 2510,0 | -5,64 | 2660,0 | 4086 | | Mitsubishi Corp | 1447,0 | -1,77 | 1473,0 | 12745 | | Mitsubishi Estate | 1251,0 | -4,36 | 1308,0 | 9674 | | Mitsubishi UFJ Financial Group | 488,0 | -3,75 | 507,0 | 101201 | | Mitsui | 1103,0 | -2,39 | 1130,0 | 10726 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 216940 | | Nintendo* | 28,6 | -4,06 | 29,8 | 36 | | Nippon Steel | 284,0 | -2,41 | 291,0 | 33117 | | Nippon Telegraph and Telephone* | 3,8 | -0,26 | 3,8 | 2325 | | Nissan Motor | 463,0 | -0,22 | 464,0 | 49853 | | Nomura Holdings | 573,0 | -1,38 | 581,0 | 26870 | | NTT DoCoMo* | 139,9 | +0,65 | 139,0 | 85 | | Sony | 2300,0 | -4,96 | 2420,0 | 8633 | | Sumitomo Mitsui Financial Group* | 3,4 | -3,92 | 3,6 | 10423 | | Takeda Pharmaceutical* | 3520,0 | +0,57 | 3500,0 | 3860 | | Tokyo Electric Power | 2460,0 | +1,86 | 2415,0 | 5132 | | Toyota Motor | 3750,0 | +0,27 | 3740,0 | 19432 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 72,0 | -5,45 | 76,1 | 9087 | | China Communications Construction | 8,8 | -4,79 | 9,2 | 50979 | | China Mobile | 67,1 | -3,53 | 69,5 | 37069 | | China Telecom | 3,2 | -4,14 | 3,4 | 132011 | | CNOOC | 7,9 | -4,14 | 8,2 | 151805 | | Hang Seng Bank | 82,4 | -1,61 | 83,7 | 2868 | | Hutchison Whampoa | 40,9 | -4,10 | 42,7 | 14553 | | Sun Hung Kai Properties | 77,8 | -2,63 | 79,9 | 8154 | | Китай (CHY) | | Aluminum Corporation of China | 10,3 | -4,97 | 10,9 | 36872 | | Bank of China | 3,4 | -3,91 | 3,6 | 119035 | | Bank of Communications | 6,5 | -4,94 | 6,9 | 86467 | | Baoshan Iron & Steel | 5,6 | -3,26 | 5,8 | 106646 | | China CITIC Bank | 4,7 | -4,44 | 5,0 | 41825 | | China Coal Energy | 9,7 | -3,86 | 10,1 | 126791 | | China Construction Bank | 4,4 | -3,75 | 4,5 | 185573 | | China COSCO Holdings | 11,3 | -4,98 | 11,8 | 94281 | | China Life Insurance | 22,6 | -4,63 | 23,7 | 33384 | | China Merchants Bank | 15,7 | -5,65 | 16,6 | 179725 | | China Pacific Insurance | 16,6 | -4,21 | 17,3 | 45068 | | China Petroleum and Chemical | 8,8 | -4,15 | 9,2 | 61890 | | China Shenhua Energy | 21,8 | -5,42 | 23,1 | 57574 | | CITIC Securities | 24,1 | -4,89 | 25,4 | 125505 | | Daqin Railway | 9,6 | +1,37 | 9,5 | 197182 | | Haitong Securities | 12,7 | -7,83 | 13,8 | 296079 | | ICBC | 4,0 | -3,41 | 4,1 | 291413 | | PetroChina | 11,2 | -3,77 | 11,7 | 50165 | | Ping An Insurance | 38,8 | -4,41 | 40,6 | 31479 | | Корея (KRW) | | POSCO* | 369,0 | -4,53 | 386,5 | 428 | | Samsung Electronics* | 557,0 | -4,62 | 584,0 | 629 | | Франция (EUR) | | Air Liquide | 64,7 | +2,29 | 63,2 | 710 | | Alstom | 42,3 | +1,23 | 41,8 | 1280 | | Axa | 10,1 | +4,57 | 9,7 | 10529 | | BNP Paribas | 34,4 | +1,57 | 33,9 | 4032 | | Carrefour | 29,1 | +0,31 | 29,0 | 2665 | | Saint Gobain | 23,4 | +2,20 | 22,9 | 2595 | | Credit Agricole | 9,4 | +8,15 | 8,7 | 9883 | | Electricite de France | 31,9 | +0,82 | 31,7 | 1237 | | France Telecom | 17,0 | -0,26 | 17,0 | 7309 | | Groupe Danone | 36,9 | -3,16 | 38,1 | 2413 | | Lafarge | 33,7 | +0,13 | 33,6 | 3423 | | L'Oreal | 53,0 | +0,06 | 53,0 | 778 | | LVMH | 50,4 | -0,20 | 50,5 | 1426 | | Sanofi-Aventis | 42,0 | +0,12 | 41,9 | 2947 | | Schneider Electric | 51,3 | +0,65 | 51,0 | 1054 | | Societe Generale | 34,2 | +2,15 | 33,5 | 2814 | | Total | 36,4 | -0,40 | 36,6 | 6933 | | Veolia Environnement | 17,4 | +0,20 | 17,4 | 1685 | | Vinci | 30,0 | +2,20 | 29,4 | 2162 | | Vivendi | 20,5 | +2,33 | 20,0 | 5047 | | Великобритания (GBp) | | Aviva | 227,9 | +0,88 | 226,5 | 11780 | | BAE Systems | 345,9 | -1,01 | 347,5 | 19028 | | Barclays | 157,9 | +0,06 | 157,7 | 60897 | | BG Group | 1045,1 | -3,28 | 1066,0 | 10337 | | BHP Billiton | 1331,8 | -0,15 | 1359,0 | 11513 | | BP | 437,8 | -0,51 | 445,5 | 48241 | | British American Tobacco | 1603,0 | +1,52 | 1581,0 | 4641 | | BT Group | 80,3 | - | 80,3 | 19803 | | Diageo | 781,8 | -2,01 | 798,0 | 19084 | | ENRC | 471,0 | +1,84 | 462,5 | 2193 | | GlaxoSmithKline | 1018,5 | -0,68 | 1027,0 | 13666 | | HSBC | 437,2 | -1,13 | 442,0 | 71003 | | Imperial Tobacco | 1527,0 | +1,06 | 1516,0 | 3287 | | Lloyds TSB | 72,4 | -1,65 | 72,9 | 36055 | | National Grid | 534,0 | -0,65 | 537,5 | 5635 | | Prudential | 336,8 | -2,18 | 344,3 | 10738 | | Reckitt Benckiser | 2572,0 | -1,08 | 2600,0 | 1995 | | Rio Tinto | 2170,0 | +3,84 | 2160,0 | 6531 | | Royal Bank of Scotland | 26,0 | -2,25 | 26,7 | 131864 | | Standard Chartered | 919,1 | +2,28 | 900,0 | 7221 | | Tesco | 336,7 | +1,64 | 329,2 | 21882 | | Vodafone | 125,7 | +1,29 | 124,1 | 115138 | | Xstrata | 528,0 | -0,76 | 528,0 | 17478 | | Германия (EUR) | | Allianz | 68,2 | +1,01 | 67,5 | 3017 | | BASF | 25,2 | +0,12 | 25,2 | 3780 | | Bayer | 36,9 | -0,24 | 37,0 | 4162 | | BMW | 25,4 | +6,17 | 23,9 | 5100 | | Daimler | 24,4 | +7,87 | 22,6 | 14603 | | Deutsche Bank | 33,6 | +0,13 | 33,5 | 6285 | | Deutsche Post | 8,6 | -0,52 | 8,7 | 5352 | | Deutsche Telekom | 9,5 | +0,79 | 9,5 | 16522 | | Munchener Ruckversicherungs Gesellschaft | 97,7 | -1,02 | 98,7 | 812 | | RWE | 55,5 | +1,61 | 54,6 | 2436 | | SAP | 28,4 | +2,34 | 27,8 | 5523 | | Siemens | 43,7 | -0,61 | 44,0 | 4126 | | ThyssenKrupp | 14,9 | -0,80 | 15,0 | 4872 | | Volkswagen | 238,2 | -0,14 | 238,5 | 209 | | Финляндия (EUR) | | Fortum | 13,3 | -8,91 | 14,6 | 6265 | | Nokia | 9,9 | +3,89 | 9,5 | 18614 | | Швейцария (CHF) | | Credit Suisse | 35,8 | +3,29 | 34,7 | 5509 | | Nestle | 39,8 | +0,25 | 39,7 | 7247 | | Novartis | 42,8 | -0,28 | 42,9 | 5836 | | Richemont | 19,5 | +2,57 | 19,1 | 2225 | | Roche Holding | 151,2 | -0,53 | 152,0 | 2334 | | Swiss Reinsurance | 23,2 | +1,13 | 22,9 | 4367 | | Syngenta | 222,9 | +5,64 | 211,0 | 713 | | UBS | 11,0 | +0,92 | 10,9 | 13186 | | Zurich Financial Services | 181,0 | -0,49 | 181,9 | 700 | | Швеция (SEK) | | ABB | 117,0 | +0,43 | 116,5 | 3314 | | Hennes & Mauritz | 339,0 | +1,80 | 333,0 | 2502 | | Nordea Bank | 47,9 | -4,01 | 49,9 | 17172 | | Ericsson | 73,4 | +1,10 | 72,6 | 15561 | | TeliaSonera | 38,0 | +3,83 | 36,6 | 28905 | | Volvo | 48,8 | +0,83 | 48,4 | 310 | | Италия (EUR) | | Assicurazioni Generali | 13,1 | +0,23 | 12,9 | 1 | | Enel | 3,8 | -0,13 | 3,7 | 21 | | ENI | 14,7 | +0,07 | 14,7 | 10 | | Intesa SanPaolo | 2,1 | -0,12 | 2,0 | 63 | | Telecom Italia | 1,0 | - | 1,0 | 46 | | Tenaris | 8,1 | -0,19 | 8,1 | 26 | | UniCredit | 1,6 | +0,06 | 1,5 | 451 | | Испания (EUR) | | Banco Bilbao | 7,1 | +1,73 | 6,9 | 39665 | | Banco Santander | 6,0 | +1,87 | 5,9 | 58925 | | Endesa | 15,4 | -0,32 | 15,4 | 529 | | Iberdrola Renovables | 3,2 | +0,96 | 3,1 | 4502 | | Iberdrola | 5,6 | +0,72 | 5,6 | 16839 | | Inditex | 31,7 | +0,79 | 31,5 | 1523 | | Repsol | 14,1 | +0,14 | 14,0 | 4416 | | Telefonica | 15,1 | -0,79 | 15,2 | 30155 | | Нидерланды (EUR) | | ING Groep | 5,3 | +5,12 | 5,0 | 20182 | | KPN | 10,3 | +1,23 | 10,1 | 7155 | | Philips Electronics | 12,1 | +0,62 | 12,0 | 6960 | | Норвегия (EUR) | | StatoilHydro | 113,8 | -3,89 | 118,4 | 6065 | | Telenor | 37,1 | +0,95 | 36,8 | 3143 | | Бельгия (EUR) | | Dexia | 2,6 | +6,41 | 2,5 | 4021 | | Fortis | 1,3 | +1,05 | 1,3 | 12745 | | KBC Groep | 12,7 | +2,14 | 12,4 | 1176 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 26,2 | -1,13 | 26,5 | 1 | | Novo Nordisk | 246,3 | -2,67 | 253,0 | 2037 | | Индия (INR) | | Bharti Airtel | 663,0 | +0,47 | 659,9 | 642 | | DLF | 212,0 | +1,15 | 209,6 | 6851 | | NTPC | 196,8 | +6,70 | 184,4 | 3055 | | ONGC | 906,9 | +2,39 | 885,8 | 485 | | Reliance Communications | 213,4 | -2,18 | 218,1 | 4572 | | Reliance Industries | 1724,1 | +3,10 | 1672,3 | 2083 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 55,8 | +0,45 | 55,5 | 978 | | Saudi Basic Industries | 45,5 | +1,56 | 44,9 | 10062 | | Saudi Telecom | 44,0 | +1,62 | 43,3 | 915 | | ЮАР (ZAR) | | Anglo Platinum | 49990,0 | +4,14 | 49990,0 | 180 | | MTN Group | 10413,0 | +0,95 | 10500,0 | 6414 | | Sasol | 26396,0 | +1,02 | 26396,0 | 1829 | | Канада (CAD) | | Bank of Nova Scotia | 30,9 | +0,36 | 30,8 | 1263 | | Barrick Gold | 36,2 | +0,95 | 35,8 | 2085 | | Canadian Natural Resources | 52,1 | +1,22 | 51,5 | 1035 | | EnCana | 53,2 | +0,61 | 52,8 | 993 | | Husky Energy | 27,3 | -0,15 | 27,4 | 408 | | Imperial Oil | 46,0 | -0,37 | 46,2 | 383 | | Manulife Financial | 16,5 | +2,10 | 16,2 | 3470 | | Potash Corp of Saskatchewan | 102,0 | +3,54 | 98,5 | 878 | | Research In Motion | 77,8 | +5,09 | 74,0 | 1245 | | Royal Bank of Canada | 37,7 | +0,80 | 37,4 | 1658 | | Suncor Energy | 30,1 | +3,29 | 29,2 | 2239 | | Toronto-Dominion Bank | 44,4 | -0,34 | 44,5 | 1680 | | США ($) | | Abbott Labs | 43,39 | +1,10 | 42,92 | 1124 | | Agilent Tech | 16,03 | +2,76 | 15,60 | 417 | | Alcoa | 7,70 | -1,16 | 7,79 | 6183 | | Allstate Corp | 21,40 | +5,63 | 20,26 | 923 | | Amer Electric Power | 26,23 | +0,50 | 26,10 | 420 | | Amer Express Co | 15,73 | +4,80 | 15,01 | 1997 | | AIG | 1,10 | +4,76 | 1,05 | 3867 | | Amgen | 47,63 | +0,53 | 47,38 | 2900 | | Analog Devices | 20,10 | +1,16 | 19,87 | 484 | | Time Warner Inc | 21,93 | +3,20 | 21,25 | 1854 | | Apple Comp Inc | 115,32 | +0,28 | 115,00 | 7811 | | Applied Materials | 10,78 | +2,19 | 10,55 | 7176 | | Bank of America | 7,21 | -2,04 | 7,36 | 17491 | | Bank of New York | 27,57 | +0,95 | 27,31 | 1128 | | Baxter Int | 49,06 | +1,53 | 48,32 | 560 | | BCE Inc | 20,93 | +1,31 | 20,66 | 70 | | Berkshire cl a* | 88,25 | -0,84 | 89,00 | 1 | | Berkshire cl b* | 2,90 | -0,79 | 2,92 | 9 | | Boeing Co | 36,56 | -0,22 | 36,64 | 576 | | Bristol Myers sq | 20,44 | +0,74 | 20,29 | 1319 | | Cardinal Health | 32,13 | -0,96 | 32,44 | 174 | | Carnival | 23,87 | +1,57 | 23,50 | 469 | | Caterpillar Inc | 29,42 | -0,10 | 29,45 | 1325 | | ChevronTexaco | 68,03 | -0,54 | 68,40 | 1002 | | Cigna | 18,76 | +5,10 | 17,85 | 553 | | Cisco | 17,23 | +2,26 | 16,85 | 20986 | | Citigroup | 2,80 | +1,45 | 2,76 | 19715 | | Coca-Cola Co | 44,90 | +0,63 | 44,62 | 853 | | Colgate Palmoliv | 60,08 | -0,41 | 60,33 | 351 | | Costco Wholesale | 48,02 | +3,51 | 46,39 | 2127 | | Dow Chemical Co | 10,01 | +0,40 | 9,97 | 1372 | | Du Pont Co | 24,66 | +1,40 | 24,32 | 615 | | Eastman Kodak | 3,89 | -2,26 | 3,98 | 298 | | Eli Lilly | 32,39 | +1,60 | 31,88 | 513 | | EMC Corp | 12,53 | +5,47 | 11,88 | 3650 | | Emerson Electric | 30,45 | -1,42 | 30,89 | 805 | | Exelon | 47,44 | +0,34 | 47,28 | 271 | | Exxon Mobil | 68,87 | +0,23 | 68,71 | 2675 | | Fannie Mae | 0,70 | - | 0,70 | 576 | | Ford Motor Co | 3,75 | +7,45 | 3,49 | 8668 | | Gap Inc | 14,25 | +1,93 | 13,98 | 1117 | | General Elec Co | 10,56 | -0,85 | 10,65 | 7533 | | General Motors | 1,88 | -6,00 | 2,00 | 2431 | | Goldman Sachs Gr | 113,94 | -1,84 | 116,08 | 1356 | | HJ Heinz Co | 33,64 | +0,78 | 33,38 | 234 | | Halliburton Co | 16,31 | +0,25 | 16,27 | 1562 | | Hewlett-Packard | 33,35 | +0,12 | 33,31 | 1183 | | Home Depot Inc | 25,10 | +3,00 | 24,37 | 1902 | | Honeywell Int | 29,55 | +0,89 | 29,29 | 465 | | Illinois Tool Works | 30,50 | -0,68 | 30,71 | 373 | | Intel Corp | 15,45 | - | 15,45 | 31133 | | IBM | 100,65 | +1,92 | 98,75 | 873 | | Intl Paper | 7,13 | +3,94 | 6,86 | 925 | | Johnson & Johnson | 51,49 | +0,25 | 51,36 | 1336 | | J P Morgan Chase | 27,42 | +0,62 | 27,25 | 3456 | | Kimberly-Clark | 47,67 | -0,65 | 47,98 | 429 | | Kohls | 44,72 | +2,43 | 43,66 | 513 | | Kroger | 20,70 | +2,53 | 20,19 | 891 | | Lockheed Martin | 73,28 | -0,69 | 73,79 | 276 | | Lowes Cos | 19,24 | +3,39 | 18,61 | 1080 | | Marsh & McLennan | 19,91 | +0,81 | 19,75 | 355 | | McDonalds Corp | 55,37 | -0,05 | 55,40 | 720 | | Medtronic | 30,03 | +2,46 | 29,31 | 588 | | Merck & Co | 26,42 | +0,57 | 26,27 | 1174 | | Metlife Inc | 24,75 | +2,44 | 24,16 | 1983 | | Micron Tech | 4,18 | -3,02 | 4,31 | 2587 | | Microsoft | 19,35 | +3,14 | 18,76 | 24424 | | Minnesota Mining | 51,21 | +0,81 | 50,80 | 412 | | Motorola Inc | 4,57 | +0,66 | 4,54 | 1016 | | Occidental Petr | 56,29 | +1,00 | 55,73 | 888 | | Omnicom Group | 26,52 | +1,38 | 26,16 | 198 | | Oracle Corp | 18,67 | +0,70 | 18,54 | 8685 | | Pfizer Inc | 13,63 | +0,89 | 13,51 | 3696 | | Philip Morris | 16,34 | +0,31 | 16,29 | 1078 | | Raytheon Co | 41,59 | +1,74 | 40,88 | 609 | | Schering-plough | 23,44 | +0,43 | 23,34 | 701 | | Tenet Healthcare | 1,05 | -4,55 | 1,10 | 640 | | Texas Instrument | 16,93 | +3,48 | 16,36 | 1938 | | Textron Inc | 9,00 | -0,22 | 9,02 | 963 | | Time Warner Inc | 21,93 | +3,20 | 21,25 | 1854 | | Tyco Int | 20,14 | -0,59 | 20,26 | 473 | | Unisys Corp | 0,73 | +1,39 | 0,72 | 500 | | UPS | 51,75 | +0,92 | 51,28 | 388 | | United Tech | 44,58 | -1,28 | 45,16 | 734 | | Unitedhealth Gr | 23,16 | -1,24 | 23,45 | 1698 | | US Bancorp | 14,15 | -1,87 | 14,42 | 1251 | | Verizon Comm | 31,97 | +0,79 | 31,72 | 1390 | | Wal-Mart Stores | 52,67 | +0,53 | 52,39 | 1462 | | Walt Disney Co | 19,38 | +1,36 | 19,12 | 1288 | | Wells Fargo | 14,98 | +0,88 | 14,85 | 4941 | | Xerox Corp | 4,83 | +2,77 | 4,70 | 661 |
|
