| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,4 | -1,41 | 15,6 | 5755 | | Commonwealth Bank of Australia | 35,5 | -0,25 | 35,6 | 2371 | | National Australia Bank | 21,8 | +0,51 | 21,7 | 4563 | | Telstra Corporation | 3,1 | -2,22 | 3,2 | 62206 | | Westfield Group | 10,0 | -0,89 | 10,1 | 6938 | | Westpac Banking | 19,4 | -0,31 | 19,4 | 5459 | | Woodside Petroleum | 42,4 | -4,48 | 44,4 | 2660 | | Woolworths | 25,8 | -1,15 | 26,1 | 2319 | | Япония (JPY) | | Canon | 3170,0 | -1,86 | 3230,0 | 4645 | | Denso | 2190,0 | -3,10 | 2260,0 | 2808 | | East Japan Railway* | 5,7 | -0,17 | 5,7 | 1075 | | Honda Motor | 2710,0 | +2,46 | 2645,0 | 13644 | | Japan Tobacco* | 277,4 | +1,65 | 272,9 | 26 | | JFE Holdings | 2865,0 | -2,05 | 2925,0 | 3655 | | Komatsu* | 1326,0 | -1,78 | 1350,0 | 5228 | | Matsushita Electric Industrial | 1324,0 | -0,60 | 1332,0 | 8395 | | Millea Holdings | 2705,0 | -1,46 | 2745,0 | 4114 | | Mitsubishi Corp | 1728,0 | -0,69 | 1740,0 | 8983 | | Mitsubishi Estate | 1371,0 | -0,94 | 1384,0 | 4961 | | Mitsubishi UFJ Financial Group | 609,0 | - | 609,0 | 56407 | | Mitsui | 1174,0 | -0,51 | 1180,0 | 9385 | | Mizuho Financial Group* | 0,2 | -0,88 | 0,2 | 97340 | | Nintendo* | 25,4 | -2,31 | 26,0 | 50 | | Nippon Steel | 339,0 | -2,87 | 349,0 | 37732 | | Nippon Telegraph and Telephone* | 3,9 | +0,26 | 3,9 | 2663 | | Nissan Motor | 564,0 | +0,89 | 559,0 | 41218 | | Nomura Holdings | 685,0 | +1,78 | 673,0 | 27781 | | NTT DoCoMo* | 140,1 | -0,21 | 140,4 | 39 | | Sony | 2450,0 | -2,00 | 2500,0 | 6340 | | Sumitomo Mitsui Financial Group* | 3,8 | -2,34 | 3,8 | 6512 | | Takeda Pharmaceutical* | 3860,0 | -1,53 | 3920,0 | 1969 | | Tokyo Electric Power | 2395,0 | -0,42 | 2405,0 | 2811 | | Toyota Motor | 3570,0 | -2,19 | 3650,0 | 12282 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 83,0 | - | 83,0 | 4474 | | China Communications Construction | 10,2 | -1,55 | 10,3 | 20394 | | China Mobile | 73,3 | -0,61 | 73,8 | 31207 | | China Telecom | 3,4 | -1,15 | 3,5 | 127626 | | CNOOC | 10,0 | -2,82 | 10,3 | 124667 | | Hang Seng Bank | 96,9 | -0,21 | 97,1 | 3229 | | Hutchison Whampoa | 51,2 | +0,29 | 51,0 | 6622 | | Sun Hung Kai Properties | 85,9 | +5,01 | 81,8 | 18436 | | Китай (CHY) | | Aluminum Corporation of China | 10,6 | -1,03 | 10,7 | 32368 | | Bank of China | 3,5 | +0,28 | 3,5 | 39850 | | Bank of Communications | 7,1 | -1,26 | 7,1 | 46072 | | Baoshan Iron & Steel | 6,1 | +0,16 | 6,1 | 56434 | | China CITIC Bank | 5,0 | -0,40 | 5,0 | 22117 | | China Coal Energy | 11,7 | -3,15 | 12,1 | 59530 | | China Construction Bank | 4,5 | +0,22 | 4,5 | 74404 | | China COSCO Holdings | 12,4 | +0,32 | 12,4 | 45350 | | China Life Insurance | 23,1 | +0,17 | 23,0 | 19415 | | China Merchants Bank | 16,7 | +1,15 | 16,5 | 63794 | | China Pacific Insurance | 17,0 | +0,41 | 16,9 | 17292 | | China Petroleum and Chemical | 0,0 | - | 10,2 | 0 | | China Shenhua Energy | 26,1 | -2,06 | 26,6 | 58732 | | CITIC Securities | 24,8 | +0,24 | 24,7 | 49872 | | Daqin Railway | 9,3 | +0,21 | 9,3 | 34054 | | Haitong Securities | 13,5 | +0,22 | 13,5 | 88827 | | ICBC | 4,3 | +0,47 | 4,2 | 154849 | | PetroChina | 12,9 | -2,35 | 13,2 | 68508 | | Ping An Insurance | 39,4 | +0,08 | 39,4 | 26102 | | Корея (KRW) | | POSCO* | 398,5 | -3,16 | 411,5 | 433 | | Samsung Electronics* | 550,0 | -2,31 | 563,0 | 512 | | Франция (EUR) | | Air Liquide | 64,8 | +2,03 | 63,5 | 736 | | Alstom | 46,3 | -0,51 | 46,5 | 1531 | | Axa | 13,1 | +2,50 | 12,8 | 6759 | | BNP Paribas | 45,9 | +1,98 | 45,0 | 3163 | | Carrefour | 30,5 | +2,62 | 29,7 | 1950 | | Saint Gobain | 27,0 | +2,08 | 26,5 | 2847 | | Credit Agricole | 10,6 | +0,91 | 10,5 | 3206 | | Electricite de France | 37,4 | +1,61 | 36,8 | 1473 | | France Telecom | 16,7 | +0,57 | 16,6 | 5032 | | Groupe Danone | 39,1 | -0,24 | 39,2 | 1366 | | Lafarge | 46,9 | -0,88 | 47,3 | 881 | | L'Oreal | 55,9 | -0,09 | 56,0 | 642 | | LVMH | 58,7 | +0,48 | 58,4 | 892 | | Sanofi-Aventis | 43,9 | -0,97 | 44,3 | 2830 | | Schneider Electric | 54,8 | +2,28 | 53,6 | 1133 | | Societe Generale | 38,9 | +0,84 | 38,6 | 2187 | | Total | 39,7 | -0,31 | 39,8 | 5219 | | Veolia Environnement | 21,0 | -0,36 | 21,0 | 1303 | | Vinci | 34,3 | +1,60 | 34,9 | 2076 | | Vivendi | 18,8 | -0,42 | 18,9 | 3466 | | Великобритания (GBp) | | Aviva | 341,1 | +5,77 | 320,8 | 15052 | | BAE Systems | 356,9 | -2,12 | 364,8 | 12925 | | Barclays | 284,6 | +0,79 | 284,5 | 33213 | | BG Group | 1105,0 | +2,31 | 1080,0 | 6926 | | BHP Billiton | 1422,0 | +1,79 | 1397,0 | 7763 | | BP | 500,8 | +0,55 | 498,0 | 61243 | | British American Tobacco | 1661,0 | -0,36 | 1667,0 | 3282 | | BT Group | 87,1 | +0,93 | 86,3 | 37510 | | Diageo | 853,5 | -0,12 | 854,5 | 5004 | | ENRC | 574,0 | +2,87 | 558,0 | 2603 | | GlaxoSmithKline | 1048,0 | -1,13 | 1063,5 | 10138 | | HSBC | 536,2 | -0,74 | 540,5 | 24604 | | Imperial Tobacco | 1607,2 | -0,43 | 1615,0 | 2745 | | Lloyds TSB | 68,6 | +2,85 | 66,7 | 82010 | | National Grid | 590,0 | +0,34 | 588,0 | 3533 | | Prudential | 443,3 | +1,55 | 436,5 | 9924 | | Reckitt Benckiser | 2701,0 | -1,71 | 2748,0 | 1631 | | Rio Tinto | 2784,0 | +4,22 | 2657,0 | 4354 | | Royal Bank of Scotland | 41,1 | +2,51 | 39,9 | 39516 | | Standard Chartered | 1212,0 | +0,50 | 1206,0 | 3333 | | Tesco | 350,9 | +0,75 | 348,3 | 35449 | | Vodafone | 115,5 | +1,49 | 113,8 | 240198 | | Xstrata | 659,0 | +2,74 | 638,0 | 12974 | | Германия (EUR) | | Allianz | 67,8 | +0,10 | 67,8 | 2321 | | BASF | 29,9 | +0,81 | 29,7 | 2793 | | Bayer | 39,3 | -1,23 | 39,8 | 3026 | | BMW | 25,1 | -1,28 | 25,4 | 1500 | | Daimler | 25,0 | -1,11 | 25,3 | 5863 | | Deutsche Bank | 47,3 | +0,65 | 47,0 | 7145 | | Deutsche Post | 9,7 | +2,16 | 9,5 | 4942 | | Deutsche Telekom | 8,2 | +0,61 | 8,2 | 17996 | | Munchener Ruckversicherungs Gesellschaft | 93,9 | +0,37 | 93,5 | 1054 | | RWE | 59,1 | +0,31 | 58,9 | 1326 | | SAP | 29,9 | +0,44 | 29,8 | 2963 | | Siemens | 52,9 | +0,51 | 52,6 | 2918 | | ThyssenKrupp | 17,1 | +0,59 | 17,0 | 2419 | | Volkswagen | 223,4 | +0,61 | 222,0 | 255 | | Финляндия (EUR) | | Fortum | 17,5 | -1,91 | 17,8 | 3604 | | Nokia | 10,6 | -6,02 | 11,3 | 25034 | | Швейцария (CHF) | | Credit Suisse | 46,2 | -2,66 | 47,4 | 5189 | | Nestle | 39,9 | -1,77 | 40,7 | 10450 | | Novartis | 43,7 | -1,93 | 44,5 | 6290 | | Richemont | 23,4 | -2,42 | 23,9 | 2166 | | Roche Holding | 144,8 | -0,14 | 145,0 | 1571 | | Swiss Reinsurance | 37,0 | -2,27 | 37,9 | 1602 | | Syngenta | 268,8 | - | 268,8 | 481 | | UBS | 15,7 | -4,78 | 16,5 | 12795 | | Zurich Financial Services | 194,0 | -3,63 | 201,3 | 846 | | Швеция (SEK) | | ABB | 121,0 | -2,22 | 123,8 | 3056 | | Hennes & Mauritz | 351,5 | -1,40 | 356,5 | 2922 | | Nordea Bank | 60,3 | -0,99 | 60,9 | 10772 | | Ericsson | 65,8 | -2,37 | 67,4 | 18314 | | TeliaSonera | 38,5 | -1,28 | 39,0 | 9859 | | Volvo | 50,0 | -3,85 | 52,0 | 497 | | Италия (EUR) | | Assicurazioni Generali | 15,9 | +0,57 | 15,8 | 3423 | | Enel | 4,3 | +1,06 | 4,3 | 16868 | | ENI | 16,8 | +0,54 | 16,7 | 103996 | | Intesa SanPaolo | 2,6 | +0,87 | 2,6 | 39542 | | Telecom Italia | 1,0 | +1,28 | 1,0 | 48966 | | Tenaris | 10,4 | - | 10,4 | 4982 | | UniCredit | 1,8 | +0,66 | 1,8 | 169138 | | Испания (EUR) | | Banco Bilbao | 8,6 | +1,42 | 8,5 | 30168 | | Banco Santander | 7,3 | +2,10 | 7,1 | 70252 | | Endesa | 18,0 | +0,84 | 17,8 | 327 | | Iberdrola Renovables | 3,5 | +0,87 | 3,5 | 13717 | | Iberdrola | 6,0 | +0,67 | 6,0 | 17669 | | Inditex | 31,1 | -0,42 | 31,2 | 1138 | | Repsol | 15,4 | +0,46 | 15,4 | 4237 | | Telefonica | 14,9 | +0,20 | 14,9 | 19188 | | Нидерланды (EUR) | | ING Groep | 8,3 | +4,43 | 7,9 | 13988 | | KPN | 9,3 | -0,03 | 9,3 | 6401 | | Philips Electronics | 13,8 | +0,18 | 13,8 | 3164 | | Норвегия (EUR) | | StatoilHydro | 126,4 | -3,88 | 131,5 | 13659 | | Telenor | 48,7 | -2,51 | 49,9 | 7158 | | Бельгия (EUR) | | Dexia | 4,6 | +0,88 | 4,5 | 2652 | | Fortis | 2,7 | +3,58 | 2,6 | 15718 | | KBC Groep | 15,4 | +7,69 | 14,3 | 1332 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 35,2 | +6,67 | 33,0 | 1 | | Novo Nordisk | 282,0 | -1,57 | 286,5 | 952 | | Индия (INR) | | Bharti Airtel | 857,9 | +0,80 | 851,0 | 598 | | DLF | 334,0 | -2,34 | 342,0 | 6391 | | NTPC | 216,4 | +1,93 | 212,3 | 2771 | | ONGC | 1045,3 | -2,74 | 1074,7 | 609 | | Reliance Communications | 315,6 | -2,09 | 322,3 | 4519 | | Reliance Industries | 2183,1 | +3,13 | 2116,8 | 1186 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 70,5 | -1,05 | 71,3 | 1126 | | Saudi Basic Industries | 67,0 | -1,11 | 67,8 | 13401 | | Saudi Telecom | 52,5 | - | 52,5 | 449 | | ЮАР (ZAR) | | Anglo Platinum | 50840,0 | +2,78 | 51700,0 | 314 | | MTN Group | 11952,0 | +0,85 | 11900,0 | 3965 | | Sasol | 30115,0 | +3,43 | 30460,0 | 1289 | | Канада (CAD) | | Bank of Nova Scotia | 35,9 | +1,10 | 35,5 | 860 | | Barrick Gold | 42,6 | +1,45 | 42,0 | 1792 | | Canadian Natural Resources | 60,4 | +0,67 | 60,0 | 1035 | | EnCana | 58,8 | +0,07 | 58,8 | 1353 | | Husky Energy | 32,0 | +1,94 | 31,4 | 307 | | Imperial Oil | 42,2 | +0,74 | 41,8 | 274 | | Manulife Financial | 21,9 | +2,15 | 21,4 | 2156 | | Potash Corp of Saskatchewan | 127,7 | +2,98 | 124,0 | 616 | | Research In Motion | 81,1 | -1,82 | 82,6 | 569 | | Royal Bank of Canada | 42,6 | +0,02 | 42,6 | 1049 | | Suncor Energy | 35,3 | +1,32 | 34,9 | 2175 | | Toronto-Dominion Bank | 48,7 | +0,54 | 48,5 | 698 | | США ($) | | Abbott Labs | 44,32 | +2,31 | 43,32 | 714 | | Agilent Tech | 17,71 | +0,17 | 17,68 | 225 | | Alcoa | 8,96 | -1,54 | 9,10 | 2091 | | Allstate Corp | 26,47 | +0,80 | 26,26 | 475 | | Amer Electric Power | 25,29 | +0,96 | 25,05 | 364 | | Amer Express Co | 23,58 | -2,36 | 24,15 | 1311 | | AIG | 1,68 | -6,67 | 1,80 | 13613 | | Amgen | 49,49 | +0,01 | 49,49 | 1166 | | Analog Devices | 23,70 | +0,55 | 23,57 | 609 | | Time Warner Inc | 22,97 | -0,13 | 23,00 | 713 | | Apple Comp Inc | 122,84 | -1,08 | 124,18 | 5917 | | Applied Materials | 10,76 | +1,13 | 10,64 | 5941 | | Bank of America | 10,95 | -4,03 | 11,41 | 29361 | | Bank of New York | 27,53 | +1,21 | 27,20 | 629 | | Baxter Int | 50,03 | +2,35 | 48,88 | 377 | | BCE Inc | 21,12 | +0,38 | 21,04 | 398 | | Berkshire cl a* | 89,89 | -0,12 | 90,00 | 1 | | Berkshire cl b* | 2,91 | -0,82 | 2,93 | 10 | | Boeing Co | 43,47 | +0,42 | 43,29 | 297 | | Bristol Myers sq | 20,25 | -0,69 | 20,39 | 850 | | Cardinal Health | 34,50 | +1,11 | 34,12 | 213 | | Carnival | 25,07 | +1,58 | 24,68 | 522 | | Caterpillar Inc | 35,23 | -0,87 | 35,54 | 1223 | | ChevronTexaco | 65,14 | +1,04 | 64,47 | 1230 | | Cigna | 20,37 | -1,78 | 20,74 | 359 | | Cisco | 18,02 | -0,44 | 18,10 | 19451 | | Citigroup | 3,72 | - | 3,72 | 13088 | | Coca-Cola Co | 47,03 | +0,75 | 46,68 | 953 | | Colgate Palmoliv | 64,51 | +0,95 | 63,90 | 298 | | Costco Wholesale | 48,30 | -0,02 | 48,31 | 1363 | | Dow Chemical Co | 17,14 | +0,41 | 17,07 | 1752 | | Du Pont Co | 27,89 | +2,16 | 27,30 | 769 | | Eastman Kodak | 2,73 | -1,80 | 2,78 | 316 | | Eli Lilly | 34,64 | +0,06 | 34,62 | 319 | | EMC Corp | 11,66 | -1,02 | 11,78 | 1206 | | Emerson Electric | 32,55 | +2,39 | 31,79 | 715 | | Exelon | 47,14 | +2,66 | 45,92 | 362 | | Exxon Mobil | 69,33 | +1,37 | 68,39 | 3367 | | Fannie Mae | 0,76 | -2,56 | 0,78 | 1279 | | Ford Motor Co | 5,27 | -1,13 | 5,33 | 4815 | | Gap Inc | 16,28 | +1,88 | 15,98 | 1060 | | General Elec Co | 13,19 | -0,38 | 13,24 | 4359 | | General Motors | 1,63 | -15,10 | 1,92 | 19095 | | Goldman Sachs Gr | 138,41 | +0,91 | 137,16 | 698 | | HJ Heinz Co | 35,87 | +1,36 | 35,39 | 305 | | Halliburton Co | 21,43 | +0,42 | 21,34 | 1026 | | Hewlett-Packard | 34,40 | +0,53 | 34,22 | 1159 | | Home Depot Inc | 23,12 | +1,00 | 22,89 | 1304 | | Honeywell Int | 32,34 | +1,63 | 31,82 | 327 | | Illinois Tool Works | 33,01 | +0,67 | 32,79 | 307 | | Intel Corp | 15,17 | -0,07 | 15,18 | 22174 | | IBM | 103,26 | +0,43 | 102,82 | 643 | | Intl Paper | 14,46 | +3,66 | 13,95 | 379 | | Johnson & Johnson | 55,37 | +0,69 | 54,99 | 976 | | J P Morgan Chase | 34,96 | +0,17 | 34,90 | 3014 | | Kimberly-Clark | 51,47 | +1,34 | 50,79 | 176 | | Kohls | 41,21 | -0,15 | 41,27 | 486 | | Kroger | 22,35 | +0,13 | 22,32 | 558 | | Lockheed Martin | 81,96 | +0,59 | 81,48 | 146 | | Lowes Cos | 19,51 | +1,09 | 19,30 | 1300 | | Marsh & McLennan | 19,16 | +1,05 | 18,96 | 180 | | McDonalds Corp | 56,82 | +2,03 | 55,69 | 1001 | | Medtronic | 32,42 | +1,34 | 31,99 | 514 | | Merck & Co | 26,25 | +0,50 | 26,12 | 975 | | Metlife Inc | 30,45 | +0,26 | 30,37 | 419 | | Micron Tech | 4,65 | +1,53 | 4,58 | 634 | | Microsoft | 19,72 | -0,50 | 19,82 | 15539 | | Minnesota Mining | 56,52 | -0,05 | 56,55 | 549 | | Motorola Inc | 6,00 | +1,87 | 5,89 | 1530 | | Occidental Petr | 62,39 | +1,88 | 61,24 | 462 | | Omnicom Group | 30,62 | +0,39 | 30,50 | 196 | | Oracle Corp | 18,92 | +1,88 | 18,57 | 9574 | | Pfizer Inc | 14,99 | +1,08 | 14,83 | 3054 | | Philip Morris | 16,65 | +0,06 | 16,64 | 1265 | | Raytheon Co | 43,72 | +0,09 | 43,68 | 239 | | Schering-plough | 23,77 | +0,38 | 23,68 | 733 | | Tenet Healthcare | 3,19 | -3,33 | 3,30 | 1295 | | Texas Instrument | 18,37 | +2,28 | 17,96 | 1190 | | Textron Inc | 11,31 | +2,54 | 11,03 | 388 | | Time Warner Inc | 22,97 | -0,13 | 23,00 | 713 | | Tyco Int | 26,04 | +0,42 | 25,93 | 308 | | Unisys Corp | 1,28 | -3,03 | 1,32 | 153 | | UPS | 49,50 | +0,02 | 49,49 | 715 | | United Tech | 51,48 | +1,42 | 50,76 | 543 | | Unitedhealth Gr | 26,52 | -1,49 | 26,92 | 599 | | US Bancorp | 18,17 | +0,33 | 18,11 | 1300 | | Verizon Comm | 28,96 | -0,69 | 29,16 | 931 | | Wal-Mart Stores | 49,56 | +0,92 | 49,11 | 1225 | | Walt Disney Co | 23,81 | +2,50 | 23,23 | 981 | | Wells Fargo | 24,46 | -2,32 | 25,04 | 3330 | | Xerox Corp | 6,81 | -0,15 | 6,82 | 494 |
|
