| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,4 | -2,16 | 15,7 | 6096 | | Commonwealth Bank of Australia | 35,5 | -3,46 | 36,7 | 4293 | | National Australia Bank | 21,2 | -2,49 | 21,7 | 5783 | | Telstra Corporation | 3,2 | +0,64 | 3,1 | 63176 | | Westfield Group | 9,5 | -4,90 | 10,0 | 12859 | | Westpac Banking | 20,2 | -1,94 | 20,6 | 9081 | | Woodside Petroleum | 43,2 | -3,73 | 44,8 | 2597 | | Woolworths | 25,5 | -0,12 | 25,5 | 3117 | | Япония (JPY) | | Canon | 3150,0 | -4,83 | 3310,0 | 4426 | | Denso | 2145,0 | -7,14 | 2310,0 | 5010 | | East Japan Railway* | 5,9 | -0,85 | 5,9 | 2436 | | Honda Motor | 2725,0 | -3,54 | 2825,0 | 7228 | | Japan Tobacco* | 252,1 | -1,68 | 256,4 | 23 | | JFE Holdings | 2750,0 | -5,50 | 2910,0 | 2649 | | Komatsu* | 1304,0 | -3,83 | 1356,0 | 9803 | | Matsushita Electric Industrial | 1389,0 | -4,40 | 1453,0 | 7989 | | Millea Holdings | 2810,0 | -4,42 | 2940,0 | 3317 | | Mitsubishi Corp | 1639,0 | -5,04 | 1726,0 | 13222 | | Mitsubishi Estate | 1391,0 | -3,13 | 1436,0 | 6588 | | Mitsubishi UFJ Financial Group | 588,0 | -5,92 | 625,0 | 110043 | | Mitsui | 1117,0 | -5,26 | 1179,0 | 12106 | | Mizuho Financial Group* | 0,2 | -5,69 | 0,2 | 203107 | | Nintendo* | 26,2 | -1,54 | 26,6 | 50 | | Nippon Steel | 338,0 | -4,79 | 355,0 | 35603 | | Nippon Telegraph and Telephone* | 4,0 | +1,80 | 3,9 | 4745 | | Nissan Motor | 510,0 | -5,90 | 542,0 | 31768 | | Nomura Holdings | 645,0 | -4,87 | 678,0 | 30211 | | NTT DoCoMo* | 140,6 | -0,28 | 141,0 | 102 | | Sony | 2400,0 | -6,80 | 2575,0 | 10836 | | Sumitomo Mitsui Financial Group* | 3,7 | -5,41 | 3,9 | 8636 | | Takeda Pharmaceutical* | 3800,0 | -0,26 | 3810,0 | 4212 | | Tokyo Electric Power | 2380,0 | -1,65 | 2420,0 | 3444 | | Toyota Motor | 3510,0 | -4,10 | 3660,0 | 19733 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 82,0 | -5,09 | 86,4 | 5647 | | China Communications Construction | 9,9 | -3,80 | 10,3 | 32394 | | China Mobile | 73,2 | -4,19 | 76,4 | 25796 | | China Telecom | 3,5 | - | 3,5 | 176129 | | CNOOC | 9,8 | -4,31 | 10,2 | 132420 | | Hang Seng Bank | 99,0 | -2,85 | 101,9 | 3047 | | Hutchison Whampoa | 49,0 | -2,68 | 50,4 | 6646 | | Sun Hung Kai Properties | 80,6 | -3,42 | 83,4 | 5639 | | Китай (CHY) | | Aluminum Corporation of China | 10,9 | -2,58 | 11,2 | 50459 | | Bank of China | 3,6 | -1,10 | 3,6 | 80237 | | Bank of Communications | 7,1 | -2,89 | 7,3 | 79291 | | Baoshan Iron&Steel | 6,4 | -1,55 | 6,5 | 125508 | | China CITIC Bank | 5,0 | -2,15 | 5,1 | 34358 | | China Coal Energy | 11,6 | -0,60 | 11,7 | 84952 | | China Construction Bank | 4,6 | -1,29 | 4,6 | 145464 | | China COSCO Holdings | 12,7 | -2,16 | 13,0 | 65838 | | China Life Insurance | 24,0 | -2,32 | 24,6 | 36760 | | China Merchants Bank | 17,2 | -2,93 | 17,8 | 103207 | | China Pacific Insurance | 17,7 | -1,89 | 18,0 | 29899 | | China Petroleum and Chemical | 10,6 | -2,21 | 10,8 | 60347 | | China Shenhua Energy | 27,1 | -1,38 | 27,4 | 33167 | | CITIC Securities | 26,1 | -0,42 | 26,2 | 129127 | | Daqin Railway | 9,8 | -0,10 | 9,8 | 85573 | | Haitong Securities | 14,2 | +0,14 | 14,2 | 288048 | | ICBC | 4,3 | -1,38 | 4,4 | 236539 | | PetroChina | 13,1 | -1,35 | 13,3 | 106558 | | Ping An Insurance | 40,4 | -2,75 | 41,5 | 29552 | | Корея (KRW) | | POSCO* | 403,5 | -5,06 | 425,0 | 510 | | Samsung Electronics* | 552,0 | -1,43 | 560,0 | 616 | | Франция (EUR) | | Air Liquide | 61,7 | -0,09 | 61,7 | 1255 | | Alstom | 44,2 | +2,13 | 43,3 | 1496 | | Axa | 12,1 | +1,47 | 11,9 | 8962 | | BNP Paribas | 43,4 | +2,50 | 42,3 | 10182 | | Carrefour | 29,3 | +0,26 | 29,2 | 2603 | | Saint Gobain | 25,6 | +5,81 | 24,2 | 3723 | | Credit Agricole | 10,2 | -0,34 | 10,2 | 7066 | | Electricite de France | 35,8 | +2,34 | 35,0 | 2043 | | France Telecom | 17,1 | +0,65 | 17,0 | 10386 | | Groupe Danone | 39,2 | -0,43 | 39,4 | 2415 | | Lafarge | 44,1 | +3,95 | 42,4 | 1776 | | L'Oreal | 55,6 | -0,47 | 55,9 | 901 | | LVMH | 57,4 | +0,17 | 57,3 | 1098 | | Sanofi-Aventis | 44,9 | -1,01 | 45,4 | 4160 | | Schneider Electric | 53,1 | +1,65 | 52,2 | 1197 | | Societe Generale | 34,9 | -0,40 | 35,0 | 3659 | | Total | 40,4 | -1,68 | 41,1 | 7556 | | Veolia Environnement | 20,5 | +1,92 | 20,1 | 2754 | | Vinci | 33,4 | +1,21 | 33,0 | 2149 | | Vivendi | 19,0 | -2,32 | 19,4 | 7810 | | Великобритания (GBp) | | Aviva | 318,0 | +2,33 | 310,8 | 14920 | | BAE Systems | 368,8 | +1,44 | 364,5 | 12567 | | Barclays | 255,3 | +4,22 | 242,8 | 71271 | | BG Group | 1096,0 | -0,36 | 1100,0 | 7502 | | BHP Billiton | 1390,6 | +0,14 | 1390,0 | 14973 | | BP | 503,1 | -1,22 | 510,5 | 38442 | | British American Tobacco | 1714,0 | -0,46 | 1722,0 | 4431 | | BT Group | 88,4 | -6,36 | 94,4 | 100230 | | Diageo | 866,6 | -0,63 | 870,5 | 6355 | | ENRC | 582,0 | +3,19 | 564,0 | 2084 | | GlaxoSmithKline | 1063,7 | +0,85 | 1056,0 | 12550 | | HSBC | 544,0 | +1,74 | 530,5 | 46039 | | Imperial Tobacco | 1601,0 | +1,14 | 1583,0 | 3771 | | Lloyds TSB | 87,8 | +3,78 | 84,6 | 41057 | | National Grid | 584,5 | +0,26 | 583,0 | 9530 | | Prudential | 434,6 | +6,59 | 409,5 | 20878 | | Reckitt Benckiser | 2683,0 | +0,19 | 2678,0 | 1006 | | Rio Tinto | 2594,0 | +3,64 | 2503,0 | 12065 | | Royal Bank of Scotland | 40,1 | +3,95 | 38,0 | 138436 | | Standard Chartered | 1197,0 | +8,13 | 1107,0 | 8614 | | Tesco | 354,7 | +0,60 | 352,9 | 22968 | | Vodafone | 125,8 | +1,45 | 124,3 | 136030 | | Xstrata | 594,5 | +3,45 | 594,5 | 23432 | | Германия (EUR) | | Allianz | 69,6 | -0,17 | 69,7 | 4064 | | BASF | 27,4 | -2,60 | 28,1 | 6708 | | Bayer | 37,3 | +0,62 | 37,1 | 5363 | | BMW | 24,8 | +3,99 | 23,8 | 4168 | | Daimler | 25,2 | +0,18 | 25,1 | 5924 | | Deutsche Bank | 38,7 | +0,98 | 38,4 | 8191 | | Deutsche Post | 9,5 | -0,05 | 9,5 | 6199 | | Deutsche Telekom | 8,4 | +0,30 | 8,4 | 18193 | | Munchener Ruckversicherungs Gesellschaft | 97,5 | +1,17 | 96,4 | 997 | | RWE | 58,3 | -0,26 | 58,5 | 2309 | | SAP | 29,9 | -0,02 | 29,9 | 5774 | | Siemens | 50,2 | +2,11 | 49,2 | 4247 | | ThyssenKrupp | 15,8 | +0,96 | 15,7 | 3665 | | Volkswagen | 222,5 | -0,90 | 224,5 | 675 | | Финляндия (EUR) | | Fortum | 16,0 | -0,37 | 16,1 | 3494 | | Nokia | 10,2 | +0,99 | 10,1 | 21390 | | Швейцария (CHF) | | Credit Suisse | 44,2 | +4,00 | 42,5 | 9914 | | Nestle | 40,8 | +0,64 | 40,5 | 13438 | | Novartis | 44,5 | +0,36 | 44,3 | 7276 | | Richemont | 22,0 | +6,18 | 20,7 | 6863 | | Roche Holding | 147,0 | +1,52 | 144,8 | 2970 | | Swiss Reinsurance | 35,5 | +4,23 | 34,1 | 4555 | | Syngenta | 251,5 | +0,10 | 251,3 | 413 | | UBS | 15,2 | +3,98 | 14,6 | 26027 | | Zurich Financial Services | 196,5 | +2,99 | 190,8 | 814 | | Швеция (SEK) | | ABB | 117,5 | +1,29 | 116,0 | 3735 | | Hennes & Mauritz | 362,0 | +0,56 | 360,0 | 2618 | | Nordea Bank | 58,4 | +2,10 | 57,2 | 16697 | | Ericsson | 66,2 | +2,00 | 64,9 | 26557 | | TeliaSonera | 39,1 | -0,26 | 39,2 | 12184 | | Volvo | 49,6 | +0,61 | 49,3 | 739 | | Италия (EUR) | | Assicurazioni Generali | 16,2 | +0,50 | 16,2 | 27 | | Enel | 4,2 | +0,36 | 4,2 | 45 | | ENI | 16,8 | +0,24 | 17,0 | 75 | | Intesa SanPaolo | 2,3 | +0,87 | 2,3 | 342 | | Telecom Italia | 1,0 | +0,37 | 1,0 | 228 | | Tenaris | 9,8 | +0,57 | 10,1 | 48 | | UniCredit | 1,9 | +1,16 | 1,9 | 2206 | | Испания (EUR) | | Banco Bilbao | 8,2 | -0,73 | 8,3 | 38900 | | Banco Santander | 6,9 | +0,58 | 6,8 | 83877 | | Endesa | 16,8 | +2,43 | 16,4 | 582 | | Iberdrola Renovables | 3,2 | -1,22 | 3,3 | 12889 | | Iberdrola | 5,9 | -0,67 | 6,0 | 28703 | | Inditex | 33,2 | +0,79 | 33,0 | 1024 | | Repsol | 14,8 | -0,87 | 14,9 | 5392 | | Telefonica | 14,7 | -0,68 | 14,8 | 37155 | | Нидерланды (EUR) | | ING Groep | 7,0 | -0,70 | 7,0 | 23358 | | KPN | 9,6 | -1,36 | 9,7 | 8906 | | Philips Electronics | 13,6 | -1,34 | 13,8 | 3767 | | Норвегия (EUR) | | StatoilHydro | 132,7 | -3,14 | 137,0 | 14840 | | Telenor | 48,2 | +2,12 | 47,2 | 5321 | | Бельгия (EUR) | | Dexia | 4,3 | -0,12 | 4,3 | 8299 | | Fortis | 2,1 | +3,48 | 2,1 | 32253 | | KBC Groep | 14,3 | -24,92 | 19,1 | 7710 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 30,4 | -1,62 | 30,9 | 1 | | Novo Nordisk | 279,0 | -0,89 | 281,5 | 878 | | Индия (INR) | | Bharti Airtel | 764,1 | -4,13 | 797,0 | 381 | | DLF | 249,2 | +7,18 | 232,5 | 9236 | | NTPC | 188,7 | -0,32 | 189,3 | 986 | | ONGC | 831,8 | -2,43 | 852,5 | 257 | | Reliance Communications | 224,7 | +0,85 | 222,8 | 2224 | | Reliance Industries | 1908,6 | -1,51 | 1937,9 | 1264 | | 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 | 47489,0 | +0,63 | 48000,0 | 193 | | MTN Group | 10660,0 | +3,77 | 11155,0 | 4604 | | Sasol | 28500,0 | -2,74 | 28400,0 | 1850 | | Канада (CAD) | | Bank of Nova Scotia | 35,8 | +2,70 | 34,9 | 1855 | | Barrick Gold | 39,9 | -1,46 | 40,4 | 2718 | | Canadian Natural Resources | 60,0 | +3,06 | 58,2 | 1322 | | EnCana | 60,6 | +0,75 | 60,2 | 1333 | | Husky Energy | 32,7 | +4,38 | 31,3 | 501 | | Imperial Oil | 41,3 | +0,32 | 41,1 | 486 | | Manulife Financial | 21,7 | +2,07 | 21,3 | 5624 | | Potash Corp of Saskatchewan | 124,9 | +3,60 | 120,5 | 906 | | Research In Motion | 83,6 | +2,46 | 81,6 | 981 | | Royal Bank of Canada | 42,5 | +2,88 | 41,3 | 3221 | | Suncor Energy | 35,0 | +3,83 | 33,7 | 2780 | | Toronto-Dominion Bank | 48,5 | +2,34 | 47,3 | 1847 | | США ($) | | Abbott Labs | 44,89 | -1,34 | 45,50 | 807 | | Agilent Tech | 18,34 | +1,61 | 18,05 | 322 | | Alcoa | 8,79 | +1,85 | 8,63 | 2886 | | Allstate Corp | 25,09 | +3,55 | 24,23 | 572 | | Amer Electric Power | 25,65 | -1,46 | 26,03 | 748 | | Amer Express Co | 24,70 | +2,53 | 24,09 | 2181 | | AIG | 1,80 | +12,50 | 1,60 | 11426 | | Amgen | 48,21 | +0,33 | 48,05 | 2467 | | Analog Devices | 20,07 | -0,25 | 20,12 | 772 | | Time Warner Inc | 24,14 | -1,15 | 24,42 | 1254 | | Apple Comp Inc | 122,70 | +2,68 | 119,49 | 8810 | | Applied Materials | 11,21 | +1,98 | 10,99 | 8113 | | Bank of America | 11,42 | +3,72 | 11,01 | 28108 | | Bank of New York | 27,83 | -0,43 | 27,95 | 1459 | | Baxter Int | 50,73 | -0,49 | 50,98 | 310 | | BCE Inc | 20,70 | +1,97 | 20,30 | 136 | | Berkshire cl a* | 90,41 | +2,04 | 88,60 | 1 | | Berkshire cl b* | 2,93 | +1,94 | 2,87 | 10 | | Boeing Co | 43,60 | +1,51 | 42,95 | 652 | | Bristol Myers sq | 20,30 | -0,25 | 20,35 | 1303 | | Cardinal Health | 35,78 | +0,68 | 35,54 | 135 | | Carnival | 25,98 | +2,77 | 25,28 | 626 | | Caterpillar Inc | 36,33 | +0,69 | 36,08 | 1167 | | ChevronTexaco | 67,96 | -0,21 | 68,10 | 882 | | Cigna | 22,11 | +4,24 | 21,21 | 559 | | Cisco | 18,20 | +0,80 | 18,05 | 17374 | | Citigroup | 3,55 | +4,11 | 3,41 | 37413 | | Coca-Cola Co | 44,43 | +1,83 | 43,63 | 1933 | | Colgate Palmoliv | 63,40 | -1,15 | 64,14 | 542 | | Costco Wholesale | 45,07 | -1,27 | 45,65 | 2908 | | Dow Chemical Co | 16,43 | +5,46 | 15,58 | 2143 | | Du Pont Co | 27,21 | +2,18 | 26,63 | 1125 | | Eastman Kodak | 2,58 | -0,39 | 2,59 | 831 | | Eli Lilly | 35,03 | -0,34 | 35,15 | 487 | | EMC Corp | 11,88 | +0,93 | 11,77 | 2831 | | Emerson Electric | 33,99 | +1,07 | 33,63 | 444 | | Exelon | 48,90 | -0,63 | 49,21 | 410 | | Exxon Mobil | 69,70 | -0,10 | 69,77 | 1726 | | Fannie Mae | 0,79 | +2,60 | 0,77 | 1614 | | Ford Motor Co | 5,29 | +6,65 | 4,96 | 24388 | | Gap Inc | 15,69 | +2,21 | 15,35 | 1140 | | General Elec Co | 13,08 | +1,32 | 12,91 | 8382 | | General Motors | 1,17 | -3,31 | 1,21 | 4835 | | Goldman Sachs Gr | 133,36 | +3,17 | 129,26 | 1544 | | HJ Heinz Co | 35,47 | -0,59 | 35,68 | 347 | | Halliburton Co | 21,88 | -0,09 | 21,90 | 1396 | | Hewlett-Packard | 34,53 | +0,94 | 34,21 | 1259 | | Home Depot Inc | 24,85 | +0,08 | 24,83 | 1535 | | Honeywell Int | 31,95 | +1,85 | 31,37 | 475 | | Illinois Tool Works | 34,16 | +0,29 | 34,06 | 391 | | Intel Corp | 15,60 | +3,11 | 15,13 | 37420 | | IBM | 101,61 | -0,64 | 102,26 | 1194 | | Intl Paper | 12,60 | +4,65 | 12,06 | 909 | | Johnson&Johnson | 54,84 | -0,56 | 55,15 | 1410 | | J P Morgan Chase | 35,29 | +3,64 | 34,05 | 4583 | | Kimberly-Clark | 51,02 | -0,99 | 51,53 | 282 | | Kohls | 42,58 | +1,50 | 41,95 | 929 | | Kroger | 22,23 | +3,64 | 21,45 | 1389 | | Lockheed Martin | 81,18 | +0,81 | 80,53 | 260 | | Lowes Cos | 19,32 | +2,11 | 18,92 | 1527 | | Marsh & McLennan | 18,96 | -2,77 | 19,50 | 768 | | McDonalds Corp | 54,05 | +1,05 | 53,49 | 719 | | Medtronic | 33,54 | +0,87 | 33,25 | 412 | | Merck & Co | 26,18 | +1,99 | 25,67 | 2130 | | Metlife Inc | 30,44 | +5,55 | 28,84 | 1083 | | Micron Tech | 4,60 | +6,48 | 4,32 | 1831 | | Microsoft | 19,99 | +1,22 | 19,75 | 21968 | | Minnesota Mining | 58,03 | +1,91 | 56,94 | 577 | | Motorola Inc | 5,75 | +1,59 | 5,66 | 1880 | | Occidental Petr | 61,64 | +0,51 | 61,33 | 643 | | Omnicom Group | 31,36 | +1,59 | 30,87 | 345 | | Oracle Corp | 18,33 | +1,45 | 18,07 | 11066 | | Pfizer Inc | 15,36 | +0,59 | 15,27 | 6340 | | Philip Morris | 17,01 | -1,28 | 17,23 | 2056 | | Raytheon Co | 47,21 | +0,02 | 47,20 | 464 | | Schering-plough | 23,70 | +1,28 | 23,40 | 1054 | | Tenet Healthcare | 2,40 | +2,13 | 2,35 | 606 | | Texas Instrument | 17,46 | +2,28 | 17,07 | 1587 | | Textron Inc | 11,16 | +5,98 | 10,53 | 543 | | Time Warner Inc | 24,14 | -1,15 | 24,42 | 1254 | | Tyco Int | 25,69 | +1,54 | 25,30 | 619 | | Unisys Corp | 1,31 | +8,26 | 1,21 | 513 | | UPS | 52,45 | +0,94 | 52,41 | 388 | | United Tech | 51,94 | +2,63 | 50,61 | 910 | | Unitedhealth Gr | 27,79 | +0,47 | 27,66 | 560 | | US Bancorp | 17,65 | +1,44 | 17,40 | 4023 | | Verizon Comm | 30,07 | +1,08 | 29,75 | 1488 | | Wal-Mart Stores | 49,16 | -1,74 | 50,03 | 3233 | | Walt Disney Co | 23,84 | +1,02 | 23,60 | 879 | | Wells Fargo | 25,44 | +5,12 | 24,20 | 7219 | | Xerox Corp | 6,30 | +5,70 | 5,96 | 920 |
|
