| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,3 | +4,21 | 16,6 | 6778 | | Commonwealth Bank of Australia | 36,6 | +2,70 | 35,6 | 3362 | | National Australia Bank | 22,5 | +2,84 | 21,9 | 4288 | | Telstra Corporation | 3,2 | -0,61 | 3,3 | 47449 | | Westfield Group | 11,1 | +4,64 | 10,6 | 7500 | | Westpac Banking | 20,7 | +3,35 | 20,0 | 5743 | | Woodside Petroleum | 39,3 | +1,63 | 38,7 | 1628 | | Woolworths | 25,2 | -1,64 | 25,6 | 3894 | | Япония (JPY) | | Canon | 3110,0 | -2,51 | 3190,0 | 4891 | | Denso | 2275,0 | -2,78 | 2340,0 | 4320 | | East Japan Railway* | 5,3 | +1,74 | 5,2 | 1959 | | Honda Motor | 2745,0 | -3,00 | 2830,0 | 10869 | | Japan Tobacco* | 268,9 | -1,57 | 273,2 | 19 | | JFE Holdings | 2590,0 | -0,58 | 2605,0 | 4765 | | Komatsu* | 1298,0 | +0,93 | 1286,0 | 8065 | | Matsushita Electric Industrial | 1317,0 | -0,98 | 1330,0 | 9054 | | Millea Holdings | 2780,0 | -3,64 | 2885,0 | 3908 | | Mitsubishi Corp | 1607,0 | - | 1607,0 | 11833 | | Mitsubishi Estate | 1311,0 | -2,16 | 1340,0 | 7239 | | Mitsubishi UFJ Financial Group | 537,0 | +1,13 | 531,0 | 89582 | | Mitsui | 1188,0 | -1,49 | 1206,0 | 13185 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 225840 | | Nintendo* | 26,9 | +0,64 | 26,7 | 65 | | Nippon Steel | 305,0 | -0,65 | 307,0 | 57839 | | Nippon Telegraph and Telephone* | 3,9 | +2,66 | 3,8 | 3459 | | Nissan Motor | 491,0 | -6,30 | 524,0 | 42203 | | Nomura Holdings | 647,0 | +3,52 | 625,0 | 38240 | | NTT DoCoMo* | 136,5 | +0,66 | 135,6 | 69 | | Sony | 2555,0 | - | 2555,0 | 6803 | | Sumitomo Mitsui Financial Group* | 3,1 | +0,66 | 3,0 | 20548 | | Takeda Pharmaceutical* | 3530,0 | -0,28 | 3540,0 | 2574 | | Tokyo Electric Power | 2375,0 | -0,42 | 2385,0 | 5161 | | Toyota Motor | 3800,0 | -3,55 | 3940,0 | 13505 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 77,0 | +3,57 | 74,3 | 6492 | | China Communications Construction | 9,5 | +5,80 | 9,0 | 42083 | | China Mobile | 69,8 | +1,97 | 68,5 | 42714 | | China Telecom | 3,6 | +5,88 | 3,4 | 182670 | | CNOOC | 8,8 | +7,73 | 8,2 | 177069 | | Hang Seng Bank | 86,6 | +4,03 | 83,2 | 4933 | | Hutchison Whampoa | 42,8 | +3,51 | 41,4 | 8873 | | Sun Hung Kai Properties | 82,0 | +2,57 | 79,9 | 8351 | | Китай (CHY) | | Aluminum Corporation of China | 11,3 | -2,34 | 11,6 | 71328 | | Bank of China | 3,6 | +0,28 | 3,6 | 107292 | | Bank of Communications | 6,9 | +1,02 | 6,9 | 59267 | | Baoshan Iron&Steel | 6,0 | +0,17 | 6,0 | 183531 | | China CITIC Bank | 4,9 | -0,41 | 4,9 | 29809 | | China Coal Energy | 11,2 | -1,41 | 11,4 | 81660 | | China Construction Bank | 4,6 | -0,22 | 4,6 | 160952 | | China COSCO Holdings | 13,2 | +2,33 | 12,9 | 268642 | | China Life Insurance | 25,4 | +0,20 | 25,3 | 30147 | | China Merchants Bank | 16,3 | -0,18 | 16,4 | 152229 | | China Pacific Insurance | 19,1 | +1,27 | 18,9 | 31180 | | China Petroleum and Chemical | 9,6 | +1,16 | 9,5 | 97477 | | China Shenhua Energy | 25,3 | +0,68 | 25,1 | 106356 | | CITIC Securities | 26,8 | +3,04 | 26,0 | 158079 | | Daqin Railway | 10,0 | -1,86 | 10,2 | 118544 | | Haitong Securities | 14,1 | +0,36 | 14,1 | 226161 | | ICBC | 4,1 | +0,49 | 4,1 | 246531 | | PetroChina | 11,9 | -0,42 | 11,9 | 65583 | | Ping An Insurance | 42,7 | -0,86 | 43,0 | 37024 | | Корея (KRW) | | POSCO* | 380,5 | +0,93 | 377,0 | 396 | | Samsung Electronics* | 575,0 | -1,37 | 583,0 | 511 | | Франция (EUR) | | Air Liquide | 66,7 | -0,20 | 66,8 | 910 | | Alstom | 45,4 | +3,70 | 43,8 | 1795 | | Axa | 11,6 | +7,01 | 10,8 | 15309 | | BNP Paribas | 38,5 | +8,93 | 35,3 | 7569 | | Carrefour | 29,2 | -2,91 | 30,0 | 3433 | | Saint Gobain | 26,1 | +6,67 | 24,5 | 3468 | | Credit Agricole | 10,7 | +9,03 | 9,8 | 9012 | | Electricite de France | 31,4 | -0,08 | 31,4 | 1142 | | France Telecom | 16,6 | -1,42 | 16,9 | 10727 | | Groupe Danone | 36,1 | -2,85 | 37,2 | 2519 | | Lafarge | 36,9 | +5,58 | 34,9 | 4224 | | L'Oreal | 53,3 | -0,61 | 53,7 | 955 | | LVMH | 52,8 | +1,56 | 52,0 | 1835 | | Sanofi-Aventis | 40,8 | -2,23 | 41,8 | 4464 | | Schneider Electric | 54,4 | +2,18 | 53,3 | 1217 | | Societe Generale | 36,9 | +4,80 | 35,2 | 5320 | | Total | 36,3 | -1,94 | 37,1 | 9240 | | Veolia Environnement | 17,0 | -3,46 | 17,6 | 2661 | | Vinci | 31,7 | +2,03 | 31,1 | 2740 | | Vivendi | 19,7 | -4,24 | 20,6 | 7746 | | Великобритания (GBp) | | Aviva | 242,8 | +3,74 | 234,0 | 14447 | | BAE Systems | 323,0 | -4,15 | 337,0 | 24303 | | Barclays | 192,9 | +10,14 | 177,5 | 114030 | | BG Group | 1044,0 | -1,04 | 1055,0 | 7460 | | BHP Billiton | 1465,6 | +2,63 | 1408,0 | 14797 | | BP | 438,3 | -1,68 | 446,0 | 51235 | | British American Tobacco | 1495,0 | -4,78 | 1570,0 | 7824 | | BT Group | 81,1 | +0,12 | 81,0 | 40263 | | Diageo | 776,0 | +0,45 | 772,5 | 6483 | | ENRC | 553,5 | +6,14 | 521,5 | 2824 | | GlaxoSmithKline | 1007,5 | -0,59 | 1014,0 | 15649 | | HSBC | 486,8 | +1,53 | 474,0 | 114564 | | Imperial Tobacco | 1430,0 | -3,18 | 1477,0 | 5625 | | Lloyds TSB | 85,1 | +10,57 | 79,5 | 75076 | | National Grid | 515,5 | -1,62 | 524,0 | 6774 | | Prudential | 357,5 | +5,30 | 339,5 | 15664 | | Reckitt Benckiser | 2504,0 | -1,42 | 2540,0 | 2015 | | Rio Tinto | 2520,7 | +5,89 | 2361,0 | 7916 | | Royal Bank of Scotland | 29,7 | +0,69 | 29,0 | 179705 | | Standard Chartered | 1019,2 | +3,96 | 986,0 | 9297 | | Tesco | 323,5 | -2,41 | 331,5 | 22680 | | Vodafone | 121,8 | -0,90 | 122,9 | 175166 | | Xstrata | 614,4 | +7,16 | 572,5 | 17573 | | Германия (EUR) | | Allianz | 71,5 | +2,13 | 70,0 | 2749 | | BASF | 27,7 | +3,09 | 26,9 | 5521 | | Bayer | 37,4 | -0,64 | 37,6 | 4259 | | BMW | 25,7 | -1,06 | 26,0 | 2844 | | Daimler | 24,7 | +0,90 | 24,5 | 7710 | | Deutsche Bank | 38,7 | +4,71 | 37,0 | 11733 | | Deutsche Post | 9,2 | +3,43 | 8,9 | 6371 | | Deutsche Telekom | 9,4 | -0,79 | 9,5 | 19762 | | Munchener Ruckversicherungs Gesellschaft | 99,3 | -0,21 | 99,6 | 1205 | | RWE | 56,9 | +1,03 | 56,3 | 2533 | | SAP | 29,3 | +0,84 | 29,0 | 4762 | | Siemens | 46,6 | +1,70 | 45,8 | 4363 | | ThyssenKrupp | 17,0 | +6,74 | 15,9 | 5424 | | Volkswagen | 244,0 | +2,37 | 238,4 | 402 | | Финляндия (EUR) | | Fortum | 13,2 | +0,46 | 13,1 | 5353 | | Nokia | 10,5 | +1,84 | 10,3 | 29241 | | Швейцария (CHF) | | Credit Suisse | 38,1 | +0,26 | 38,0 | 8880 | | Nestle | 39,3 | -0,61 | 39,5 | 9827 | | Novartis | 42,0 | -1,18 | 42,5 | 7839 | | Richemont | 21,5 | +3,06 | 20,9 | 3946 | | Roche Holding | 148,7 | -1,78 | 151,4 | 2886 | | Swiss Reinsurance | 26,0 | +5,70 | 24,6 | 5284 | | Syngenta | 221,5 | -2,34 | 226,8 | 725 | | UBS | 13,3 | +15,39 | 11,5 | 40123 | | Zurich Financial Services | 194,5 | +2,26 | 190,2 | 622 | | Швеция (SEK) | | ABB | 122,5 | +2,30 | 119,8 | 4105 | | Hennes & Mauritz | 347,5 | +1,91 | 341,0 | 4203 | | Nordea Bank | 54,9 | +11,13 | 49,4 | 20539 | | Ericsson | 77,3 | +3,34 | 74,8 | 24364 | | TeliaSonera | 36,7 | -3,67 | 38,1 | 16973 | | Volvo | 52,5 | +7,58 | 48,8 | 295 | | Италия (EUR) | | Assicurazioni Generali | 13,9 | +0,29 | 13,3 | 6 | | Enel | 3,9 | -0,38 | 3,9 | 57 | | ENI | 14,7 | +0,14 | 14,8 | 48 | | Intesa SanPaolo | 2,3 | -0,54 | 2,2 | 65 | | Telecom Italia | 1,0 | -0,39 | 1,0 | 137 | | Tenaris | 8,6 | -0,29 | 8,6 | 11 | | UniCredit | 1,8 | -0,11 | 1,7 | 485 | | Испания (EUR) | | Banco Bilbao | 8,1 | +6,01 | 7,8 | 78986 | | Banco Santander | 6,7 | +2,30 | 6,5 | 158160 | | Endesa | 15,4 | +0,65 | 15,3 | 524 | | Iberdrola Renovables | 3,1 | -1,59 | 3,1 | 12707 | | Iberdrola | 5,8 | +1,40 | 5,7 | 30968 | | Inditex | 32,9 | +0,40 | 32,8 | 2076 | | Repsol | 14,6 | +0,83 | 14,5 | 7273 | | Telefonica | 15,1 | -0,59 | 15,2 | 37098 | | Нидерланды (EUR) | | ING Groep | 6,7 | +8,28 | 6,2 | 33773 | | KPN | 9,3 | -2,51 | 9,6 | 17416 | | Philips Electronics | 12,6 | +3,31 | 12,2 | 12087 | | Норвегия (EUR) | | StatoilHydro | 116,9 | +2,72 | 113,8 | 15492 | | Telenor | 40,8 | +9,84 | 37,1 | 13671 | | Бельгия (EUR) | | Dexia | 3,0 | +8,40 | 2,8 | 7254 | | Fortis | 1,5 | +6,74 | 1,4 | 35176 | | KBC Groep | 14,7 | +5,54 | 13,9 | 2074 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 28,0 | +6,87 | 26,2 | 1 | | Novo Nordisk | 238,0 | -3,35 | 246,3 | 3670 | | Индия (INR) | | Bharti Airtel | 663,2 | -0,76 | 668,3 | 301 | | DLF | 233,5 | +5,04 | 222,3 | 4485 | | NTPC | 192,3 | -1,00 | 194,2 | 1509 | | ONGC | 896,9 | +1,35 | 885,0 | 325 | | Reliance Communications | 219,2 | +3,49 | 211,8 | 4285 | | Reliance Industries | 1769,3 | +2,09 | 1733,1 | 1214 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 66,0 | +3,13 | 64,0 | 3395 | | Saudi Basic Industries | 49,3 | +3,79 | 47,5 | 11592 | | Saudi Telecom | 43,9 | +0,23 | 43,8 | 1019 | | ЮАР (ZAR) | | Anglo Platinum | 50678,0 | -0,79 | 50500,0 | 245 | | MTN Group | 11011,0 | +3,02 | 10995,0 | 5252 | | Sasol | 27491,0 | -1,09 | 27100,0 | 1912 | | Канада (CAD) | | Bank of Nova Scotia | 32,9 | +0,30 | 32,8 | 3076 | | Barrick Gold | 35,6 | +1,28 | 35,1 | 1571 | | Canadian Natural Resources | 54,1 | -2,17 | 55,3 | 1122 | | EnCana | 54,6 | -2,95 | 56,3 | 1458 | | Husky Energy | 28,9 | -0,45 | 29,1 | 2329 | | Imperial Oil | 45,0 | -1,62 | 45,7 | 310 | | Manulife Financial | 19,3 | +1,79 | 19,0 | 5686 | | Potash Corp of Saskatchewan | 108,2 | +0,71 | 107,4 | 494 | | Research In Motion | 77,6 | -0,63 | 78,0 | 968 | | Royal Bank of Canada | 41,2 | +1,55 | 40,6 | 4268 | | Suncor Energy | 31,0 | -3,13 | 32,0 | 3596 | | Toronto-Dominion Bank | 48,2 | +0,63 | 47,9 | 2089 | | США ($) | | Abbott Labs | 44,50 | +0,27 | 44,38 | 1176 | | Agilent Tech | 16,72 | +0,24 | 16,68 | 257 | | Alcoa | 8,95 | -2,19 | 9,15 | 3078 | | Allstate Corp | 23,69 | -2,15 | 24,21 | 1380 | | Amer Electric Power | 25,87 | -0,84 | 26,09 | 605 | | Amer Express Co | 19,78 | -3,32 | 20,46 | 2796 | | AIG | 1,63 | +14,79 | 1,42 | 45027 | | Amgen | 47,88 | +0,69 | 47,55 | 3897 | | Analog Devices | 20,60 | +0,24 | 20,55 | 425 | | Time Warner Inc | 21,95 | -0,41 | 22,04 | 1959 | | Apple Comp Inc | 118,78 | -1,20 | 120,22 | 7226 | | Applied Materials | 11,39 | -1,04 | 11,51 | 9890 | | Bank of America | 10,99 | -0,27 | 11,02 | 44631 | | Bank of New York | 31,56 | -2,68 | 32,43 | 1821 | | Baxter Int | 49,68 | +0,04 | 49,66 | 506 | | BCE Inc | 21,06 | -0,19 | 21,10 | 89 | | Berkshire cl a* | 91,11 | -1,49 | 92,49 | 1 | | Berkshire cl b* | 3,01 | -1,88 | 3,07 | 10 | | Boeing Co | 37,21 | +0,16 | 37,15 | 624 | | Bristol Myers sq | 19,77 | -1,84 | 20,14 | 1627 | | Cardinal Health | 34,10 | +1,46 | 33,61 | 221 | | Carnival | 25,57 | -2,40 | 26,20 | 535 | | Caterpillar Inc | 32,99 | -0,51 | 33,16 | 1309 | | ChevronTexaco | 66,56 | -2,09 | 67,98 | 1396 | | Cigna | 19,94 | -2,40 | 20,43 | 394 | | Cisco | 18,00 | +0,61 | 17,89 | 21209 | | Citigroup | 4,20 | +10,53 | 3,80 | 123840 | | Coca-Cola Co | 44,15 | -1,30 | 44,73 | 1122 | | Colgate Palmoliv | 57,61 | -1,50 | 58,49 | 331 | | Costco Wholesale | 45,50 | -1,96 | 46,41 | 1697 | | Dow Chemical Co | 11,05 | -1,69 | 11,24 | 2338 | | Du Pont Co | 26,74 | -0,26 | 26,81 | 994 | | Eastman Kodak | 4,20 | -2,78 | 4,32 | 354 | | Eli Lilly | 32,17 | -1,23 | 32,57 | 484 | | EMC Corp | 12,97 | +2,05 | 12,71 | 3016 | | Emerson Electric | 31,61 | +0,03 | 31,60 | 688 | | Exelon | 46,94 | -0,34 | 47,10 | 311 | | Exxon Mobil | 67,49 | -0,78 | 68,02 | 3614 | | Fannie Mae | 0,94 | +6,82 | 0,88 | 11643 | | Ford Motor Co | 4,28 | +0,47 | 4,26 | 6168 | | Gap Inc | 14,58 | -2,67 | 14,98 | 1057 | | General Elec Co | 11,89 | -1,98 | 12,13 | 14707 | | General Motors | 1,84 | +7,60 | 1,71 | 5024 | | Goldman Sachs Gr | 122,00 | -6,26 | 130,15 | 8862 | | HJ Heinz Co | 33,57 | -0,77 | 33,83 | 236 | | Halliburton Co | 17,51 | +3,18 | 16,97 | 1959 | | Hewlett-Packard | 34,05 | -1,36 | 34,52 | 1549 | | Home Depot Inc | 25,30 | -2,54 | 25,96 | 1606 | | Honeywell Int | 30,25 | -0,07 | 30,27 | 420 | | Illinois Tool Works | 31,81 | -1,33 | 32,24 | 582 | | Intel Corp | 15,99 | +0,06 | 15,98 | 34849 | | IBM | 99,74 | -0,21 | 99,95 | 713 | | Intl Paper | 7,44 | -5,58 | 7,88 | 564 | | Johnson&Johnson | 51,97 | +1,60 | 51,15 | 2686 | | J P Morgan Chase | 32,52 | -3,50 | 33,70 | 6199 | | Kimberly-Clark | 48,60 | +0,62 | 48,30 | 412 | | Kohls | 44,47 | -0,34 | 44,62 | 410 | | Kroger | 20,84 | +1,61 | 20,51 | 1145 | | Lockheed Martin | 73,63 | -0,22 | 73,79 | 174 | | Lowes Cos | 19,94 | -1,68 | 20,28 | 986 | | Marsh & McLennan | 20,48 | -0,68 | 20,62 | 454 | | McDonalds Corp | 54,98 | -2,01 | 56,11 | 895 | | Medtronic | 31,80 | +2,65 | 30,98 | 723 | | Merck & Co | 25,85 | -0,77 | 26,05 | 859 | | Metlife Inc | 27,39 | -4,86 | 28,79 | 1685 | | Micron Tech | 4,26 | -2,96 | 4,39 | 2352 | | Microsoft | 19,14 | -2,30 | 19,59 | 29207 | | Minnesota Mining | 53,40 | +0,09 | 53,35 | 715 | | Motorola Inc | 4,71 | -2,08 | 4,81 | 1874 | | Occidental Petr | 58,49 | -0,39 | 58,72 | 760 | | Omnicom Group | 27,03 | -1,24 | 27,37 | 272 | | Oracle Corp | 18,75 | -1,63 | 19,06 | 13738 | | Pfizer Inc | 13,27 | -1,56 | 13,48 | 5419 | | Philip Morris | 16,43 | -0,79 | 16,56 | 1778 | | Raytheon Co | 42,37 | +0,71 | 42,07 | 307 | | Schering-plough | 23,25 | -0,51 | 23,37 | 849 | | Tenet Healthcare | 1,40 | +21,74 | 1,15 | 1590 | | Texas Instrument | 17,26 | +0,52 | 17,17 | 1564 | | Textron Inc | 11,52 | -6,11 | 12,27 | 739 | | Time Warner Inc | 21,95 | -0,41 | 22,04 | 1959 | | Tyco Int | 21,09 | -0,52 | 21,20 | 590 | | Unisys Corp | 0,78 | +4,00 | 0,75 | 385 | | UPS | 53,67 | +0,45 | 53,43 | 704 | | United Tech | 45,70 | -1,49 | 46,39 | 608 | | Unitedhealth Gr | 24,50 | +0,53 | 24,37 | 1032 | | US Bancorp | 16,92 | -6,05 | 18,01 | 1759 | | Verizon Comm | 31,08 | -2,08 | 31,74 | 2065 | | Wal-Mart Stores | 50,91 | -1,20 | 51,53 | 1889 | | Walt Disney Co | 19,22 | -1,59 | 19,53 | 1333 | | Wells Fargo | 18,86 | -4,12 | 19,67 | 7811 | | Xerox Corp | 5,40 | +1,31 | 5,33 | 732 |
|
