| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,7 | -1,63 | 16,0 | 6037 | | Commonwealth Bank of Australia | 36,7 | +0,38 | 36,6 | 4803 | | National Australia Bank | 21,7 | -0,64 | 21,9 | 3486 | | Telstra Corporation | 3,1 | -0,95 | 3,2 | 49509 | | Westfield Group | 10,0 | -1,38 | 10,1 | 16346 | | Westpac Banking | 20,6 | +1,08 | 20,4 | 8561 | | Woodside Petroleum | 44,8 | +0,18 | 44,7 | 2218 | | Woolworths | 25,5 | -0,97 | 25,8 | 2967 | | Япония (JPY) | | Canon | 3310,0 | -1,78 | 3370,0 | 4391 | | Denso | 2310,0 | -1,70 | 2350,0 | 2153 | | East Japan Railway* | 5,9 | +3,32 | 5,7 | 2285 | | Honda Motor | 2825,0 | -1,22 | 2860,0 | 7390 | | Japan Tobacco* | 256,4 | +3,26 | 248,3 | 31 | | JFE Holdings | 2910,0 | -0,34 | 2920,0 | 1916 | | Komatsu* | 1356,0 | -1,88 | 1382,0 | 7873 | | Matsushita Electric Industrial | 1453,0 | -1,02 | 1468,0 | 5317 | | Millea Holdings | 2940,0 | +2,08 | 2880,0 | 3762 | | Mitsubishi Corp | 1726,0 | +0,41 | 1719,0 | 9485 | | Mitsubishi Estate | 1436,0 | - | 1436,0 | 5835 | | Mitsubishi UFJ Financial Group | 625,0 | -2,34 | 640,0 | 123456 | | Mitsui | 1179,0 | +2,52 | 1150,0 | 11818 | | Mizuho Financial Group* | 0,2 | +0,82 | 0,2 | 235736 | | Nintendo* | 26,6 | +1,33 | 26,3 | 46 | | Nippon Steel | 355,0 | -0,84 | 358,0 | 33268 | | Nippon Telegraph and Telephone* | 3,9 | +5,99 | 3,7 | 3665 | | Nissan Motor | 542,0 | +6,27 | 510,0 | 71854 | | Nomura Holdings | 678,0 | +0,15 | 677,0 | 25675 | | NTT DoCoMo* | 141,0 | +4,06 | 135,5 | 167 | | Sony | 2575,0 | -1,53 | 2615,0 | 5017 | | Sumitomo Mitsui Financial Group* | 3,9 | - | 3,9 | 12507 | | Takeda Pharmaceutical* | 3810,0 | +2,14 | 3730,0 | 4221 | | Tokyo Electric Power | 2420,0 | +0,83 | 2400,0 | 3853 | | Toyota Motor | 3660,0 | -2,14 | 3740,0 | 18306 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 86,4 | +1,95 | 84,8 | 4341 | | China Communications Construction | 10,3 | +0,39 | 10,2 | 26771 | | China Mobile | 74,9 | - | 74,9 | 0 | | China Telecom | 3,5 | -3,09 | 3,6 | 224561 | | CNOOC | 10,2 | +5,47 | 9,7 | 193919 | | Hang Seng Bank | 101,9 | -0,97 | 102,9 | 4520 | | Hutchison Whampoa | 50,4 | -0,49 | 50,6 | 11845 | | Sun Hung Kai Properties | 83,4 | +0,97 | 82,6 | 10553 | | Китай (CHY) | | Aluminum Corporation of China | 11,2 | +1,17 | 11,1 | 72438 | | Bank of China | 3,6 | +0,28 | 3,6 | 113770 | | Bank of Communications | 7,3 | -0,95 | 7,3 | 112942 | | Baoshan Iron & Steel | 6,5 | -1,22 | 6,6 | 212666 | | China CITIC Bank | 5,1 | -0,58 | 5,2 | 34351 | | China Coal Energy | 11,7 | +7,14 | 10,9 | 148465 | | China Construction Bank | 4,6 | -0,64 | 4,7 | 199852 | | China COSCO Holdings | 13,0 | +2,13 | 12,7 | 73762 | | China Life Insurance | 24,6 | +2,93 | 23,9 | 70742 | | China Merchants Bank | 17,8 | +1,14 | 17,6 | 143014 | | China Pacific Insurance | 18,0 | -0,88 | 18,2 | 58937 | | China Petroleum and Chemical | 10,8 | +3,14 | 10,5 | 122728 | | China Shenhua Energy | 27,4 | +2,73 | 26,7 | 73776 | | CITIC Securities | 26,2 | +3,31 | 25,4 | 194958 | | Daqin Railway | 9,8 | +1,45 | 9,7 | 100183 | | Haitong Securities | 14,2 | +5,12 | 13,5 | 418520 | | ICBC | 4,4 | +0,69 | 4,3 | 251702 | | PetroChina | 13,3 | +6,07 | 12,5 | 146621 | | Ping An Insurance | 41,5 | +0,58 | 41,3 | 36323 | | Корея (KRW) | | POSCO* | 425,0 | - | 425,0 | 249 | | Samsung Electronics* | 560,0 | -0,18 | 561,0 | 586 | | Франция (EUR) | | Air Liquide | 61,9 | -1,71 | 65,3 | 1073 | | Alstom | 43,3 | -4,68 | 45,4 | 1828 | | Axa | 12,0 | -7,34 | 12,9 | 10002 | | BNP Paribas | 42,7 | -7,13 | 46,0 | 6840 | | Carrefour | 29,2 | -2,42 | 29,9 | 2034 | | Saint Gobain | 24,3 | -4,59 | 25,5 | 2947 | | Credit Agricole | 10,2 | -8,52 | 11,2 | 8823 | | Electricite de France | 35,0 | +1,39 | 34,5 | 2069 | | France Telecom | 17,1 | +0,09 | 17,0 | 11857 | | Groupe Danone | 39,5 | +0,24 | 39,4 | 2534 | | Lafarge | 42,5 | -6,31 | 45,3 | 1458 | | L'Oreal | 56,0 | -2,40 | 57,3 | 1242 | | LVMH | 57,3 | -2,87 | 59,0 | 1174 | | Sanofi-Aventis | 45,4 | +3,50 | 43,9 | 4268 | | Schneider Electric | 52,2 | -0,68 | 52,6 | 1834 | | Societe Generale | 35,1 | -4,66 | 36,8 | 4727 | | Total | 41,1 | +0,45 | 40,9 | 7682 | | Veolia Environnement | 20,0 | -6,32 | 22,6 | 2919 | | Vinci | 32,9 | -3,29 | 34,0 | 2501 | | Vivendi | 19,4 | -0,99 | 19,6 | 5490 | | Великобритания (GBp) | | Aviva | 312,3 | -8,70 | 342,0 | 19303 | | BAE Systems | 365,0 | -0,34 | 366,3 | 12396 | | Barclays | 244,0 | -9,87 | 268,5 | 90022 | | BG Group | 1102,0 | +0,46 | 1097,0 | 7194 | | BHP Billiton | 1399,0 | -5,28 | 1477,0 | 17064 | | BP | 511,0 | -1,16 | 517,0 | 38351 | | British American Tobacco | 1728,0 | +1,89 | 1696,0 | 4242 | | BT Group | 94,8 | -0,84 | 95,6 | 26242 | | Diageo | 871,0 | +0,29 | 868,5 | 6628 | | ENRC | 570,5 | -10,93 | 640,5 | 2739 | | GlaxoSmithKline | 1058,0 | +0,38 | 1054,0 | 12119 | | HSBC | 532,0 | -4,92 | 559,5 | 58659 | | Imperial Tobacco | 1589,0 | +1,40 | 1567,0 | 3497 | | Lloyds TSB | 84,2 | -5,50 | 89,1 | 50448 | | National Grid | 583,5 | -0,09 | 584,0 | 10877 | | Prudential | 408,3 | -8,82 | 447,8 | 16055 | | Reckitt Benckiser | 2682,0 | +0,19 | 2677,0 | 3656 | | Rio Tinto | 2518,0 | -10,10 | 2801,0 | 11642 | | Royal Bank of Scotland | 38,4 | -11,72 | 43,5 | 179025 | | Standard Chartered | 1115,0 | -5,43 | 1179,0 | 5455 | | Tesco | 352,9 | +0,11 | 352,5 | 60713 | | Vodafone | 124,5 | +0,81 | 123,5 | 187711 | | Xstrata | 596,5 | -12,99 | 681,5 | 22598 | | Германия (EUR) | | Allianz | 69,2 | -8,42 | 75,6 | 4562 | | BASF | 28,1 | -4,49 | 29,4 | 5584 | | Bayer | 37,0 | -3,34 | 38,3 | 6837 | | BMW | 23,8 | -4,43 | 24,9 | 2516 | | Daimler | 25,1 | -3,93 | 26,1 | 6472 | | Deutsche Bank | 38,3 | -5,60 | 40,6 | 9430 | | Deutsche Post | 9,5 | -5,27 | 10,1 | 5252 | | Deutsche Telekom | 8,4 | +1,44 | 8,3 | 26534 | | Munchener Ruckversicherungs Gesellschaft | 95,9 | -4,02 | 99,9 | 1154 | | RWE | 58,8 | -0,12 | 58,8 | 2671 | | SAP | 29,9 | +1,81 | 29,3 | 6747 | | Siemens | 49,1 | -4,64 | 51,5 | 5069 | | ThyssenKrupp | 15,7 | -3,56 | 16,3 | 6602 | | Volkswagen | 223,9 | -1,17 | 226,5 | 405 | | Финляндия (EUR) | | Fortum | 16,1 | -3,30 | 16,7 | 3552 | | Nokia | 10,1 | -1,75 | 10,3 | 30544 | | Швейцария (CHF) | | Credit Suisse | 42,7 | -5,07 | 45,0 | 8458 | | Nestle | 40,5 | +1,15 | 40,0 | 13496 | | Novartis | 44,5 | +3,59 | 42,9 | 13068 | | Richemont | 20,6 | -6,38 | 22,0 | 4597 | | Roche Holding | 145,4 | +3,12 | 141,0 | 3313 | | Swiss Reinsurance | 34,0 | -12,20 | 38,7 | 7430 | | Syngenta | 251,5 | -0,10 | 251,8 | 729 | | UBS | 14,7 | -9,57 | 16,2 | 36495 | | Zurich Financial Services | 189,3 | -7,88 | 205,5 | 1087 | | Швеция (SEK) | | ABB | 116,0 | -4,33 | 121,3 | 5649 | | Hennes & Mauritz | 360,0 | -2,04 | 367,5 | 3906 | | Nordea Bank | 57,2 | -3,05 | 59,0 | 17858 | | Ericsson | 64,9 | -2,84 | 66,8 | 27323 | | TeliaSonera | 39,2 | - | 39,2 | 19991 | | Volvo | 49,3 | -4,73 | 51,8 | 597 | | Италия (EUR) | | Assicurazioni Generali | 16,0 | -5,38 | 16,9 | 17968 | | Enel | 4,2 | -1,86 | 4,3 | 28662 | | ENI | 17,0 | -1,39 | 17,3 | 70646 | | Intesa SanPaolo | 2,3 | -9,22 | 2,6 | 67443 | | Telecom Italia | 1,0 | -1,98 | 1,0 | 123110 | | Tenaris | 10,1 | -2,32 | 10,4 | 3718 | | UniCredit | 1,9 | -8,80 | 2,1 | 257309 | | Испания (EUR) | | Banco Bilbao | 8,2 | -4,97 | 8,7 | 44990 | | Banco Santander | 6,9 | -4,72 | 7,2 | 93302 | | Endesa | 16,4 | -1,62 | 16,6 | 958 | | Iberdrola Renovables | 3,3 | -0,91 | 3,3 | 10826 | | Iberdrola | 5,9 | -2,14 | 6,1 | 30887 | | Inditex | 32,9 | -2,08 | 33,6 | 1542 | | Repsol | 14,9 | -2,36 | 15,2 | 7258 | | Telefonica | 14,7 | -0,61 | 14,8 | 43626 | | Нидерланды (EUR) | | ING Groep | 7,0 | -10,26 | 7,8 | 33848 | | KPN | 9,7 | +3,13 | 9,4 | 16241 | | Philips Electronics | 13,8 | -0,90 | 14,0 | 5249 | | Норвегия (EUR) | | StatoilHydro | 137,0 | -1,86 | 139,6 | 13552 | | Telenor | 47,2 | -3,08 | 48,7 | 11261 | | Бельгия (EUR) | | Dexia | 4,3 | +1,09 | 4,2 | 13296 | | Fortis | 2,1 | -11,72 | 2,4 | 34202 | | KBC Groep | 0,0 | -7,07 | 19,1 | 129 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 30,9 | -6,65 | 33,1 | 1 | | Novo Nordisk | 281,5 | +1,81 | 276,5 | 2172 | | Индия (INR) | | Bharti Airtel | 797,0 | +0,35 | 794,2 | 411 | | DLF | 232,5 | -1,59 | 236,3 | 179851 | | NTPC | 189,3 | -1,07 | 191,3 | 948 | | ONGC | 852,5 | -3,44 | 882,9 | 418 | | Reliance Communications | 222,8 | -2,22 | 227,8 | 2839 | | Reliance Industries | 1937,9 | -1,04 | 1958,3 | 1464 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 71,5 | +0,70 | 71,0 | 1388 | | Saudi Basic Industries | 67,8 | - | 67,8 | 15991 | | Saudi Telecom | 52,5 | +1,94 | 51,5 | 408 | | ЮАР (ZAR) | | Anglo Platinum | 47859,0 | -4,22 | 47700,0 | 245 | | MTN Group | 10750,0 | -2,49 | 10750,0 | 5055 | | Sasol | 29491,0 | -3,76 | 29200,0 | 1787 | | Канада (CAD) | | Bank of Nova Scotia | 35,5 | -2,84 | 36,6 | 873 | | Barrick Gold | 41,6 | +2,31 | 40,6 | 1742 | | Canadian Natural Resources | 59,9 | -3,65 | 62,1 | 875 | | EnCana | 61,2 | -2,86 | 63,0 | 1030 | | Husky Energy | 33,3 | -0,42 | 33,4 | 623 | | Imperial Oil | 41,9 | -2,24 | 42,9 | 211 | | Manulife Financial | 22,0 | -2,83 | 22,6 | 2560 | | Potash Corp of Saskatchewan | 122,2 | +4,19 | 117,3 | 767 | | Research In Motion | 81,1 | -2,76 | 83,4 | 559 | | Royal Bank of Canada | 42,4 | -2,08 | 43,3 | 1481 | | Suncor Energy | 33,9 | -4,62 | 35,5 | 3421 | | Toronto-Dominion Bank | 48,3 | -1,85 | 49,2 | 915 | | США ($) | | Abbott Labs | 45,74 | +0,73 | 45,41 | 491 | | Agilent Tech | 18,09 | -4,74 | 18,99 | 359 | | Alcoa | 8,95 | -5,39 | 9,46 | 3167 | | Allstate Corp | 24,96 | -1,15 | 25,25 | 456 | | Amer Electric Power | 26,32 | -1,20 | 26,64 | 411 | | Amer Express Co | 24,51 | -3,69 | 25,45 | 1935 | | AIG | 1,67 | -7,73 | 1,81 | 9398 | | Amgen | 48,51 | +0,60 | 48,22 | 2817 | | Analog Devices | 20,19 | -2,04 | 20,61 | 353 | | Time Warner Inc | 24,02 | +1,69 | 23,62 | 1205 | | Apple Comp Inc | 121,27 | -2,53 | 124,42 | 9364 | | Applied Materials | 10,91 | -4,97 | 11,48 | 16795 | | Bank of America | 11,53 | -5,95 | 12,26 | 18803 | | Bank of New York | 28,48 | +0,18 | 28,43 | 1445 | | Baxter Int | 51,46 | +0,45 | 51,23 | 292 | | BCE Inc | 20,84 | -0,53 | 20,95 | 71 | | Berkshire cl a* | 87,53 | -2,75 | 90,00 | 1 | | Berkshire cl b* | 2,86 | -2,56 | 2,94 | 8 | | Boeing Co | 43,08 | -2,31 | 44,10 | 671 | | Bristol Myers sq | 20,71 | +1,12 | 20,48 | 1433 | | Cardinal Health | 35,95 | -0,66 | 36,19 | 99 | | Carnival | 25,20 | -6,18 | 26,86 | 505 | | Caterpillar Inc | 36,21 | -4,86 | 38,06 | 1217 | | ChevronTexaco | 68,09 | -1,59 | 69,19 | 1028 | | Cigna | 22,02 | +2,42 | 21,50 | 539 | | Cisco | 18,33 | -2,08 | 18,72 | 14645 | | Citigroup | 3,52 | -3,83 | 3,66 | 27174 | | Coca-Cola Co | 43,83 | -1,28 | 44,40 | 939 | | Colgate Palmoliv | 63,67 | +0,33 | 63,46 | 439 | | Costco Wholesale | 45,57 | -2,48 | 46,91 | 2304 | | Dow Chemical Co | 15,77 | -7,45 | 17,04 | 1985 | | Du Pont Co | 27,06 | -2,31 | 28,11 | 900 | | Eastman Kodak | 2,71 | -4,91 | 2,85 | 531 | | Eli Lilly | 35,75 | +0,96 | 35,90 | 635 | | EMC Corp | 11,80 | -2,64 | 12,12 | 1353 | | Emerson Electric | 33,84 | -3,62 | 35,44 | 533 | | Exelon | 49,60 | -2,05 | 51,16 | 489 | | Exxon Mobil | 69,94 | -1,24 | 70,82 | 2631 | | Fannie Mae | 0,79 | -3,66 | 0,82 | 1513 | | Ford Motor Co | 4,87 | -2,79 | 5,01 | 47025 | | Gap Inc | 15,43 | -4,04 | 16,08 | 771 | | General Elec Co | 12,96 | -5,26 | 13,68 | 8463 | | General Motors | 1,14 | -0,87 | 1,15 | 6676 | | Goldman Sachs Gr | 130,85 | -3,37 | 135,41 | 1163 | | HJ Heinz Co | 35,87 | -1,05 | 36,25 | 217 | | Halliburton Co | 21,92 | -4,53 | 22,96 | 1176 | | Hewlett-Packard | 34,00 | -2,83 | 34,99 | 1126 | | Home Depot Inc | 24,95 | +1,26 | 24,64 | 2340 | | Honeywell Int | 31,56 | -4,68 | 33,11 | 656 | | Illinois Tool Works | 33,50 | -3,04 | 34,55 | 397 | | Intel Corp | 15,23 | +0,13 | 15,21 | 34124 | | IBM | 101,99 | -1,88 | 103,94 | 685 | | Intl Paper | 12,26 | -9,32 | 13,52 | 737 | | Johnson & Johnson | 55,25 | +0,45 | 55,00 | 904 | | J P Morgan Chase | 34,61 | -2,12 | 35,36 | 4111 | | Kimberly-Clark | 51,83 | -0,13 | 51,90 | 285 | | Kohls | 41,99 | -4,59 | 44,01 | 445 | | Kroger | 21,56 | +0,28 | 21,59 | 729 | | Lockheed Martin | 79,81 | -2,21 | 81,61 | 166 | | Lowes Cos | 18,89 | -1,77 | 19,23 | 1519 | | Marsh & McLennan | 19,98 | -0,20 | 20,02 | 208 | | McDonalds Corp | 53,46 | -0,94 | 53,97 | 528 | | Medtronic | 33,49 | -1,64 | 34,05 | 373 | | Merck & Co | 25,95 | +3,88 | 24,98 | 2075 | | Metlife Inc | 31,02 | -3,84 | 32,26 | 786 | | Micron Tech | 4,29 | -2,94 | 4,42 | 1792 | | Microsoft | 19,79 | -0,50 | 19,89 | 17845 | | Minnesota Mining | 57,47 | -3,46 | 59,53 | 537 | | Motorola Inc | 5,76 | -5,11 | 6,07 | 1228 | | Occidental Petr | 61,59 | -2,50 | 63,17 | 599 | | Omnicom Group | 31,02 | -2,67 | 31,87 | 225 | | Oracle Corp | 18,25 | -0,71 | 18,38 | 8758 | | Pfizer Inc | 15,35 | +2,81 | 14,93 | 7308 | | Philip Morris | 17,23 | -0,92 | 17,39 | 776 | | Raytheon Co | 47,16 | -1,48 | 47,87 | 360 | | Schering-plough | 23,53 | +2,04 | 23,06 | 1049 | | Tenet Healthcare | 2,41 | -3,21 | 2,49 | 412 | | Texas Instrument | 16,94 | +0,65 | 16,83 | 1136 | | Textron Inc | 10,93 | -4,46 | 11,44 | 783 | | Time Warner Inc | 24,02 | +1,69 | 23,62 | 1205 | | Tyco Int | 25,18 | -3,38 | 26,06 | 557 | | Unisys Corp | 1,28 | -8,57 | 1,40 | 356 | | UPS | 52,56 | -3,81 | 54,64 | 589 | | United Tech | 50,69 | -3,37 | 52,84 | 632 | | Unitedhealth Gr | 28,12 | +2,93 | 27,32 | 807 | | US Bancorp | 17,11 | -4,36 | 17,89 | 5401 | | Verizon Comm | 30,30 | -0,33 | 30,40 | 1184 | | Wal-Mart Stores | 49,74 | -1,76 | 50,90 | 1932 | | Walt Disney Co | 23,64 | -2,80 | 24,32 | 961 | | Wells Fargo | 24,36 | -5,21 | 25,70 | 6891 | | Xerox Corp | 6,00 | -1,96 | 6,12 | 668 |
|
