| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,9 | -0,35 | 16,9 | 5341 | | Commonwealth Bank of Australia | 35,8 | -0,58 | 36,0 | 2898 | | National Australia Bank | 22,0 | -0,94 | 22,3 | 4966 | | Telstra Corporation | 3,2 | -0,62 | 3,3 | 23861 | | Westfield Group | 10,2 | - | 10,2 | 4919 | | Westpac Banking | 20,0 | -1,09 | 20,2 | 5005 | | Woodside Petroleum | 37,6 | -0,66 | 37,8 | 1761 | | Woolworths | 26,7 | +1,40 | 26,3 | 2125 | | Япония (JPY) | | Canon | 2895,0 | - | 2895,0 | 3889 | | Denso | 2310,0 | +1,32 | 2280,0 | 2655 | | East Japan Railway* | 5,1 | -2,85 | 5,3 | 1549 | | Honda Motor | 2665,0 | -0,56 | 2680,0 | 5558 | | Japan Tobacco* | 241,8 | -1,63 | 245,8 | 14 | | JFE Holdings | 2805,0 | -0,71 | 2825,0 | 3723 | | Komatsu* | 1227,0 | -0,65 | 1235,0 | 6250 | | Matsushita Electric Industrial | 1417,0 | +2,16 | 1387,0 | 9462 | | Millea Holdings | 2695,0 | +2,86 | 2620,0 | 2918 | | Mitsubishi Corp | 1523,0 | -0,20 | 1526,0 | 9158 | | Mitsubishi Estate | 1277,0 | +2,41 | 1247,0 | 7219 | | Mitsubishi UFJ Financial Group | 508,0 | +2,83 | 494,0 | 91162 | | Mitsui | 1066,0 | -0,37 | 1070,0 | 9750 | | Mizuho Financial Group* | 0,2 | +2,01 | 0,2 | 198697 | | Nintendo* | 25,9 | -0,12 | 25,9 | 44 | | Nippon Steel | 344,0 | +1,18 | 340,0 | 32032 | | Nippon Telegraph and Telephone* | 3,7 | +0,81 | 3,7 | 1820 | | Nissan Motor | 505,0 | +2,23 | 494,0 | 33194 | | Nomura Holdings | 609,0 | +0,66 | 605,0 | 33483 | | NTT DoCoMo* | 134,4 | -0,74 | 135,4 | 64 | | Sony | 2540,0 | +1,40 | 2505,0 | 7769 | | Sumitomo Mitsui Financial Group* | 3,2 | +2,59 | 3,1 | 12428 | | Takeda Pharmaceutical* | 3440,0 | +0,88 | 3410,0 | 1807 | | Tokyo Electric Power | 2305,0 | -0,22 | 2310,0 | 3271 | | Toyota Motor | 3790,0 | -0,52 | 3810,0 | 10530 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 76,7 | -3,16 | 79,2 | 4256 | | China Communications Construction | 9,1 | -3,42 | 9,4 | 23784 | | China Mobile | 67,3 | -2,68 | 69,1 | 23860 | | China Telecom | 3,5 | -2,23 | 3,6 | 83113 | | CNOOC | 8,5 | -2,86 | 8,8 | 63146 | | Hang Seng Bank | 86,5 | -1,20 | 87,6 | 1965 | | Hutchison Whampoa | 42,5 | -2,64 | 43,6 | 5254 | | Sun Hung Kai Properties | 79,0 | -3,72 | 82,0 | 9089 | | Китай (CHY) | | Aluminum Corporation of China | 10,0 | -3,11 | 10,3 | 28371 | | Bank of China | 3,5 | +0,29 | 3,5 | 108002 | | Bank of Communications | 6,3 | -2,03 | 6,4 | 38714 | | Baoshan Iron&Steel | 5,7 | -2,08 | 5,8 | 75863 | | China CITIC Bank | 4,7 | -0,84 | 4,7 | 21838 | | China Coal Energy | 9,9 | -2,75 | 10,2 | 34993 | | China Construction Bank | 4,4 | - | 4,4 | 117605 | | China COSCO Holdings | 11,8 | -4,06 | 12,3 | 84573 | | China Life Insurance | 22,7 | -3,45 | 23,5 | 22187 | | China Merchants Bank | 15,2 | -0,39 | 15,3 | 113754 | | China Pacific Insurance | 16,7 | -7,00 | 18,0 | 48624 | | China Petroleum and Chemical | 9,7 | +0,62 | 9,6 | 62858 | | China Shenhua Energy | 23,8 | -0,71 | 24,0 | 35980 | | CITIC Securities | 23,9 | -2,76 | 24,6 | 77960 | | Daqin Railway | 9,3 | +0,21 | 9,3 | 66231 | | Haitong Securities | 12,3 | -4,89 | 12,9 | 99784 | | ICBC | 4,0 | -0,75 | 4,0 | 201590 | | PetroChina | 11,7 | +1,21 | 11,6 | 56299 | | Ping An Insurance | 39,0 | -1,44 | 39,5 | 29274 | | Корея (KRW) | | POSCO* | 396,0 | +0,38 | 394,5 | 364 | | Samsung Electronics* | 585,0 | -1,18 | 592,0 | 544 | | Франция (EUR) | | Air Liquide | 65,8 | -0,34 | 66,0 | 720 | | Alstom | 47,4 | +0,93 | 47,0 | 1097 | | Axa | 11,6 | -3,02 | 11,9 | 8937 | | BNP Paribas | 38,2 | -0,43 | 38,4 | 3284 | | Carrefour | 29,7 | +0,61 | 29,5 | 1778 | | Saint Gobain | 27,7 | +2,50 | 27,0 | 3220 | | Credit Agricole | 10,3 | -2,41 | 10,6 | 4582 | | Electricite de France | 36,9 | +5,41 | 35,0 | 2972 | | France Telecom | 16,4 | +0,67 | 16,3 | 8236 | | Groupe Danone | 37,8 | +2,70 | 36,8 | 2721 | | Lafarge | 41,7 | +0,11 | 41,7 | 934 | | L'Oreal | 51,6 | -0,80 | 52,0 | 926 | | LVMH | 57,2 | -1,25 | 57,9 | 1723 | | Sanofi-Aventis | 41,7 | +2,43 | 40,7 | 4544 | | Schneider Electric | 57,3 | +1,38 | 56,5 | 1756 | | Societe Generale | 37,0 | -3,69 | 38,4 | 2775 | | Total | 38,3 | -0,25 | 38,3 | 5884 | | Veolia Environnement | 20,3 | +3,35 | 19,7 | 1842 | | Vinci | 34,0 | +0,58 | 33,8 | 2089 | | Vivendi | 20,2 | +0,90 | 20,0 | 3644 | | Великобритания (GBp) | | Aviva | 287,4 | +5,03 | 273,3 | 26215 | | BAE Systems | 355,3 | +1,28 | 350,8 | 12734 | | Barclays | 234,3 | -0,74 | 236,0 | 68107 | | BG Group | 1067,0 | -1,66 | 1085,0 | 4705 | | BHP Billiton | 1390,0 | -3,14 | 1435,0 | 10709 | | BP | 483,3 | +0,94 | 478,8 | 40017 | | British American Tobacco | 1585,0 | -1,18 | 1604,0 | 3414 | | BT Group | 91,3 | +3,63 | 88,1 | 32156 | | Diageo | 787,4 | -0,38 | 788,0 | 7001 | | ENRC | 598,5 | -0,66 | 602,5 | 2127 | | GlaxoSmithKline | 1049,1 | +5,67 | 1006,0 | 27258 | | HSBC | 466,5 | -2,00 | 476,0 | 43881 | | Imperial Tobacco | 1524,0 | -0,78 | 1536,0 | 2167 | | Lloyds TSB | 100,5 | +0,50 | 100,0 | 33051 | | National Grid | 558,0 | +4,30 | 535,0 | 12264 | | Prudential | 363,5 | -0,40 | 370,8 | 9333 | | Reckitt Benckiser | 2677,0 | +1,25 | 2644,0 | 1694 | | Rio Tinto | 2710,0 | -0,30 | 2694,0 | 4740 | | Royal Bank of Scotland | 33,9 | +3,00 | 33,3 | 90977 | | Standard Chartered | 949,5 | -3,80 | 987,0 | 5715 | | Tesco | 354,1 | -0,37 | 355,4 | 21206 | | Vodafone | 125,5 | +2,41 | 122,5 | 131483 | | Xstrata | 600,0 | - | 600,0 | 18227 | | Германия (EUR) | | Allianz | 68,2 | -2,89 | 70,2 | 3922 | | BASF | 27,3 | +0,66 | 27,1 | 3891 | | Bayer | 38,9 | -0,13 | 38,9 | 3763 | | BMW | 27,2 | -0,07 | 27,2 | 2112 | | Daimler | 27,4 | +0,44 | 27,3 | 7147 | | Deutsche Bank | 43,3 | +5,26 | 41,1 | 9756 | | Deutsche Post | 8,4 | -0,65 | 8,5 | 7810 | | Deutsche Telekom | 9,1 | +1,73 | 9,0 | 29119 | | Munchener Ruckversicherungs Gesellschaft | 92,7 | -1,51 | 94,2 | 1606 | | RWE | 52,5 | -1,43 | 53,3 | 3261 | | SAP | 31,0 | -0,53 | 31,1 | 5789 | | Siemens | 49,2 | -0,32 | 49,3 | 3207 | | ThyssenKrupp | 17,2 | -2,93 | 17,7 | 2741 | | Volkswagen | 243,8 | +2,91 | 236,9 | 260 | | Финляндия (EUR) | | Fortum | 14,7 | +0,21 | 14,6 | 2597 | | Nokia | 10,5 | -2,79 | 10,8 | 22837 | | Швейцария (CHF) | | Credit Suisse | 44,2 | +1,56 | 43,5 | 7376 | | Nestle | 38,2 | +1,01 | 37,8 | 8382 | | Novartis | 42,5 | - | 42,5 | 6792 | | Richemont | 20,9 | -1,32 | 21,2 | 2041 | | Roche Holding | 144,5 | +3,51 | 139,6 | 7384 | | Swiss Reinsurance | 26,9 | -0,37 | 27,0 | 2547 | | Syngenta | 243,2 | +1,29 | 240,1 | 571 | | UBS | 14,6 | +4,14 | 14,0 | 16155 | | Zurich Financial Services | 192,7 | +1,42 | 190,0 | 767 | | Швеция (SEK) | | ABB | 119,0 | -2,46 | 122,0 | 4048 | | Hennes & Mauritz | 362,5 | +1,83 | 356,0 | 2992 | | Nordea Bank | 55,5 | -3,98 | 57,8 | 10319 | | Ericsson | 76,5 | - | 76,5 | 10326 | | TeliaSonera | 38,5 | +0,26 | 38,4 | 13076 | | Volvo | 53,5 | -1,83 | 54,5 | 382 | | Италия (EUR) | | Assicurazioni Generali | 15,3 | -1,23 | 15,5 | 5351 | | Enel | 4,0 | +1,92 | 3,9 | 19850 | | ENI | 15,7 | -0,57 | 15,7 | 26149 | | Intesa SanPaolo | 2,3 | +0,87 | 2,3 | 45969 | | Telecom Italia | 1,0 | +1,31 | 1,0 | 340117 | | Tenaris | 9,8 | +2,41 | 9,5 | 4992 | | UniCredit | 1,9 | +3,46 | 1,8 | 182507 | | Испания (EUR) | | Banco Bilbao | 7,9 | -1,73 | 8,1 | 61295 | | Banco Santander | 6,7 | -1,04 | 6,7 | 68816 | | Endesa | 15,5 | -0,83 | 15,6 | 313 | | Iberdrola Renovables | 2,9 | -1,35 | 3,0 | 5029 | | Iberdrola | 5,8 | -1,19 | 5,9 | 30105 | | Inditex | 32,4 | -1,61 | 32,9 | 1553 | | Repsol | 14,2 | -1,32 | 14,4 | 8575 | | Telefonica | 14,8 | -1,34 | 15,0 | 40768 | | Нидерланды (EUR) | | ING Groep | 6,0 | -2,11 | 6,2 | 13587 | | KPN | 9,6 | +0,95 | 9,5 | 6376 | | Philips Electronics | 13,5 | -0,18 | 13,6 | 3886 | | Норвегия (EUR) | | StatoilHydro | 120,3 | -1,23 | 121,8 | 7107 | | Telenor | 40,6 | +3,05 | 39,4 | 9120 | | Бельгия (EUR) | | Dexia | 3,9 | -0,46 | 3,9 | 4307 | | Fortis | 1,8 | -5,52 | 1,9 | 31421 | | KBC Groep | 15,9 | -3,05 | 16,4 | 981 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 31,3 | -2,19 | 32,0 | 3 | | Novo Nordisk | 269,5 | -0,19 | 270,0 | 1332 | | Индия (INR) | | Bharti Airtel | 742,8 | -0,66 | 747,7 | 323 | | DLF | 243,9 | +0,72 | 242,1 | 4906 | | NTPC | 188,4 | -1,36 | 191,0 | 1026 | | ONGC | 849,0 | -0,88 | 856,5 | 316 | | Reliance Communications | 223,6 | -3,75 | 232,3 | 3855 | | Reliance Industries | 1784,9 | +0,02 | 1784,6 | 1097 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 67,0 | -1,47 | 68,0 | 2823 | | Saudi Basic Industries | 47,1 | -1,67 | 47,9 | 18930 | | Saudi Telecom | 47,0 | -1,26 | 47,6 | 712 | | ЮАР (ZAR) | | Anglo Platinum | 44629,0 | +8,04 | 44999,0 | 506 | | MTN Group | 11020,0 | +6,47 | 11020,0 | 10555 | | Sasol | 26919,0 | - | 26800,0 | 1957 | | Канада (CAD) | | Bank of Nova Scotia | 34,9 | -0,68 | 35,2 | 1672 | | Barrick Gold | 36,9 | -1,47 | 37,5 | 1231 | | Canadian Natural Resources | 58,2 | -2,02 | 59,4 | 747 | | EnCana | 54,3 | -1,74 | 55,3 | 757 | | Husky Energy | 29,7 | -0,64 | 29,9 | 329 | | Imperial Oil | 42,9 | -1,76 | 43,7 | 361 | | Manulife Financial | 20,4 | -1,59 | 20,7 | 2772 | | Potash Corp of Saskatchewan | 100,2 | -1,42 | 101,6 | 526 | | Research In Motion | 84,5 | +1,29 | 83,4 | 790 | | Royal Bank of Canada | 42,1 | +0,02 | 42,0 | 1459 | | Suncor Energy | 30,7 | -0,42 | 30,8 | 2192 | | Toronto-Dominion Bank | 48,5 | -0,10 | 48,5 | 1135 | | США ($) | | Abbott Labs | 43,65 | +1,30 | 43,09 | 744 | | Agilent Tech | 17,12 | +1,30 | 16,90 | 294 | | Alcoa | 8,95 | -2,08 | 9,14 | 1644 | | Allstate Corp | 22,49 | +0,81 | 22,31 | 404 | | Amer Electric Power | 26,52 | +1,38 | 26,16 | 648 | | Amer Express Co | 24,80 | -1,98 | 25,30 | 2989 | | AIG | 1,44 | -1,37 | 1,46 | 6361 | | Amgen | 50,41 | +1,16 | 49,83 | 3893 | | Analog Devices | 21,08 | -0,38 | 21,16 | 382 | | Time Warner Inc | 21,99 | -1,52 | 22,33 | 1180 | | Apple Comp Inc | 124,65 | +0,61 | 123,90 | 7709 | | Applied Materials | 11,85 | +1,28 | 11,70 | 6718 | | Bank of America | 9,16 | +0,66 | 9,10 | 18151 | | Bank of New York | 26,30 | -2,16 | 26,88 | 1152 | | Baxter Int | 49,80 | +3,60 | 48,07 | 1059 | | BCE Inc | 21,69 | -1,18 | 21,95 | 78 | | Berkshire cl a* | 90,60 | +2,66 | 88,25 | 1 | | Berkshire cl b* | 2,97 | +2,16 | 2,91 | 16 | | Boeing Co | 39,60 | +2,27 | 38,72 | 803 | | Bristol Myers sq | 20,63 | +2,64 | 20,10 | 1183 | | Cardinal Health | 34,43 | +1,74 | 33,84 | 164 | | Carnival | 25,58 | -10,02 | 28,43 | 2142 | | Caterpillar Inc | 33,95 | +0,95 | 33,63 | 853 | | ChevronTexaco | 65,94 | -0,99 | 66,60 | 1202 | | Cigna | 19,99 | +2,09 | 19,58 | 481 | | Cisco | 18,57 | +0,81 | 18,42 | 16851 | | Citigroup | 3,12 | -2,19 | 3,19 | 18857 | | Coca-Cola Co | 42,86 | +0,16 | 42,79 | 1049 | | Colgate Palmoliv | 60,05 | +1,50 | 59,16 | 266 | | Costco Wholesale | 48,06 | -0,23 | 48,17 | 1844 | | Dow Chemical Co | 12,72 | -2,08 | 12,99 | 1478 | | Du Pont Co | 27,72 | -3,68 | 28,78 | 1150 | | Eastman Kodak | 4,05 | -0,98 | 4,09 | 223 | | Eli Lilly | 33,43 | +1,27 | 33,01 | 429 | | EMC Corp | 12,07 | +0,92 | 11,96 | 2849 | | Emerson Electric | 33,65 | +0,15 | 33,60 | 436 | | Exelon | 46,02 | +2,91 | 44,72 | 451 | | Exxon Mobil | 66,50 | -0,11 | 66,57 | 3257 | | Fannie Mae | 0,79 | -1,25 | 0,80 | 694 | | Ford Motor Co | 5,29 | +5,80 | 5,00 | 8962 | | Gap Inc | 15,25 | -0,20 | 15,28 | 646 | | General Elec Co | 12,28 | +1,40 | 12,11 | 7264 | | General Motors | 2,10 | +24,26 | 1,69 | 13149 | | Goldman Sachs Gr | 123,69 | +1,97 | 121,30 | 1320 | | HJ Heinz Co | 33,94 | +1,68 | 33,38 | 260 | | Halliburton Co | 20,16 | -2,23 | 20,62 | 1708 | | Hewlett-Packard | 35,83 | +0,08 | 35,80 | 1059 | | Home Depot Inc | 26,13 | -0,68 | 26,31 | 1628 | | Honeywell Int | 31,21 | -0,76 | 31,45 | 814 | | Illinois Tool Works | 33,48 | -1,15 | 33,87 | 297 | | Intel Corp | 15,57 | -0,32 | 15,62 | 26923 | | IBM | 101,02 | +0,94 | 100,08 | 1110 | | Intl Paper | 10,35 | -4,70 | 10,86 | 814 | | Johnson & Johnson | 51,32 | +0,79 | 50,92 | 1177 | | JP Morgan Chase | 33,47 | +0,27 | 33,38 | 4803 | | Kimberly-Clark | 49,52 | +0,43 | 49,31 | 462 | | Kohls | 45,29 | -0,31 | 45,43 | 387 | | Kroger | 21,77 | +1,63 | 21,42 | 563 | | Lockheed Martin | 78,51 | +1,86 | 77,08 | 347 | | Lowes Cos | 21,06 | -0,14 | 21,09 | 912 | | Marsh & McLennan | 20,47 | +0,44 | 20,38 | 296 | | McDonalds Corp | 54,71 | +0,74 | 54,31 | 858 | | Medtronic | 30,07 | +1,66 | 29,58 | 701 | | Merck & Co | 23,63 | +0,77 | 23,45 | 1382 | | Metlife Inc | 28,31 | -3,21 | 29,25 | 1047 | | Micron Tech | 4,76 | -2,06 | 4,86 | 1971 | | Microsoft | 20,67 | -1,15 | 20,91 | 27278 | | Minnesota Mining | 57,92 | +1,61 | 57,00 | 1151 | | Motorola Inc | 5,78 | -0,52 | 5,81 | 1081 | | Occidental Petr | 54,89 | -1,75 | 55,87 | 831 | | Omnicom Group | 31,11 | +5,92 | 29,37 | 669 | | Oracle Corp | 20,06 | +1,36 | 19,79 | 14206 | | Pfizer Inc | 13,52 | +2,66 | 13,17 | 3387 | | Philip Morris | 17,11 | +1,12 | 16,92 | 1385 | | Raytheon Co | 45,68 | +4,24 | 43,82 | 575 | | Schering-plough | 22,28 | +0,50 | 22,17 | 1012 | | Tenet Healthcare | 2,18 | +3,32 | 2,11 | 504 | | Texas Instrument | 17,79 | -0,50 | 17,88 | 973 | | Textron Inc | 11,82 | -4,29 | 12,35 | 447 | | Time Warner Inc | 21,99 | -1,52 | 22,33 | 1180 | | Tyco Int | 22,71 | -2,28 | 23,24 | 473 | | Unisys Corp | 1,22 | -8,27 | 1,33 | 364 | | UPS | 51,65 | -3,06 | 53,28 | 498 | | United Tech | 49,12 | -0,51 | 49,37 | 612 | | Unitedhealth Gr | 23,19 | +0,56 | 23,06 | 1294 | | US Bancorp | 18,30 | -3,53 | 18,97 | 1747 | | Verizon Comm | 30,95 | -0,16 | 31,00 | 2455 | | Wal-Mart Stores | 48,90 | +2,15 | 47,87 | 1931 | | Walt Disney Co | 20,10 | -0,79 | 20,26 | 1154 | | Wells Fargo | 20,76 | -2,99 | 21,40 | 5796 | | Xerox Corp | 5,56 | -6,55 | 5,95 | 697 |
|
