| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,2 | -1,36 | 15,4 | 9353 | | Commonwealth Bank of Australia | 34,8 | -2,00 | 35,5 | 3653 | | National Australia Bank | 21,2 | -2,80 | 21,8 | 9735 | | Telstra Corporation | 3,1 | -0,32 | 3,1 | 38046 | | Westfield Group | 9,9 | -1,69 | 10,0 | 9380 | | Westpac Banking | 18,7 | -3,61 | 19,4 | 10670 | | Woodside Petroleum | 42,5 | +0,21 | 42,4 | 1110 | | Woolworths | 25,7 | -0,43 | 25,8 | 1617 | | Япония (JPY) | | Canon | 3220,0 | +1,58 | 3170,0 | 3343 | | Denso | 2195,0 | +0,23 | 2190,0 | 2479 | | East Japan Railway* | 5,7 | -0,87 | 5,7 | 1126 | | Honda Motor | 2685,0 | -0,92 | 2710,0 | 6880 | | Japan Tobacco* | 284,2 | +2,45 | 277,4 | 25 | | JFE Holdings | 2970,0 | +3,66 | 2865,0 | 4993 | | Komatsu* | 1360,0 | +2,56 | 1326,0 | 8995 | | Matsushita Electric Industrial | 1331,0 | +0,53 | 1324,0 | 6793 | | Millea Holdings | 2735,0 | +1,11 | 2705,0 | 2872 | | Mitsubishi Corp | 1750,0 | +1,27 | 1728,0 | 8597 | | Mitsubishi Estate | 1442,0 | +5,18 | 1371,0 | 13309 | | Mitsubishi UFJ Financial Group | 611,0 | +0,33 | 609,0 | 64451 | | Mitsui | 1177,0 | +0,26 | 1174,0 | 6894 | | Mizuho Financial Group* | 0,2 | +1,33 | 0,2 | 99036 | | Nintendo* | 25,4 | -0,08 | 25,4 | 60 | | Nippon Steel | 348,0 | +2,65 | 339,0 | 53792 | | Nippon Telegraph and Telephone* | 3,9 | -1,28 | 3,9 | 2406 | | Nissan Motor | 552,0 | -2,13 | 564,0 | 24841 | | Nomura Holdings | 689,0 | +0,58 | 685,0 | 27176 | | NTT DoCoMo* | 141,0 | +0,64 | 140,1 | 41 | | Sony | 2495,0 | +1,84 | 2450,0 | 6647 | | Sumitomo Mitsui Financial Group* | 3,8 | +1,33 | 3,8 | 4616 | | Takeda Pharmaceutical* | 3880,0 | +0,52 | 3860,0 | 3046 | | Tokyo Electric Power | 2375,0 | -0,84 | 2395,0 | 2361 | | Toyota Motor | 3560,0 | -0,28 | 3570,0 | 7220 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 88,8 | +6,99 | 83,0 | 13680 | | China Communications Construction | 10,2 | +0,20 | 10,2 | 17024 | | China Mobile | 72,1 | +0,21 | 71,9 | 18437 | | China Telecom | 3,5 | +0,58 | 3,4 | 90228 | | CNOOC | 9,7 | -1,43 | 9,8 | 103563 | | Hang Seng Bank | 98,5 | +1,65 | 96,9 | 2224 | | Hutchison Whampoa | 51,9 | +1,47 | 51,2 | 5299 | | Sun Hung Kai Properties | 90,9 | +5,82 | 85,9 | 30932 | | Китай (CHY) | | Aluminum Corporation of China | 10,8 | +1,22 | 10,6 | 26737 | | Bank of China | 3,5 | - | 3,5 | 50542 | | Bank of Communications | 7,0 | -1,42 | 7,1 | 83954 | | Baoshan Iron & Steel | 6,1 | -0,65 | 6,1 | 111974 | | China CITIC Bank | 5,0 | -0,20 | 5,0 | 20050 | | China Coal Energy | 11,6 | -0,51 | 11,7 | 106088 | | China Construction Bank | 4,5 | - | 4,5 | 110873 | | China COSCO Holdings | 12,4 | -0,64 | 12,4 | 46422 | | China Life Insurance | 0,0 | - | 23,1 | 0 | | China Merchants Bank | 16,6 | -0,30 | 16,7 | 79359 | | China Pacific Insurance | 17,0 | -0,06 | 17,0 | 27089 | | China Petroleum and Chemical | 10,3 | +0,59 | 10,2 | 91373 | | China Shenhua Energy | 26,0 | -0,19 | 26,1 | 52002 | | CITIC Securities | 0,0 | - | 24,8 | 0 | | Daqin Railway | 9,2 | -1,07 | 9,3 | 39342 | | Haitong Securities | 14,3 | +6,31 | 13,5 | 252479 | | ICBC | 0,0 | - | 4,3 | 0 | | PetroChina | 13,1 | +1,87 | 12,9 | 76931 | | Ping An Insurance | 39,2 | -0,53 | 39,4 | 22643 | | Корея (KRW) | | POSCO* | 396,0 | -0,63 | 398,5 | 391 | | Samsung Electronics* | 545,0 | -0,91 | 550,0 | 569 | | Франция (EUR) | | Air Liquide | 64,6 | -0,38 | 64,8 | 336 | | Alstom | 45,4 | -1,89 | 46,3 | 904 | | Axa | 13,1 | +0,31 | 13,1 | 3187 | | BNP Paribas | 46,1 | +0,44 | 45,9 | 1675 | | Carrefour | 30,6 | +0,25 | 30,5 | 891 | | Saint Gobain | 27,0 | -0,07 | 27,0 | 1573 | | Credit Agricole | 10,6 | +0,24 | 10,6 | 1611 | | Electricite de France | 37,8 | +1,07 | 37,4 | 750 | | France Telecom | 16,9 | +0,99 | 16,7 | 4270 | | Groupe Danone | 39,6 | +1,24 | 39,1 | 807 | | Lafarge | 47,1 | +0,46 | 46,9 | 399 | | L'Oreal | 57,1 | +2,06 | 55,9 | 747 | | LVMH | 58,3 | -0,60 | 58,7 | 537 | | Sanofi-Aventis | 44,6 | +1,58 | 43,9 | 1814 | | Schneider Electric | 54,5 | -0,52 | 54,8 | 479 | | Societe Generale | 39,4 | +1,17 | 38,9 | 1323 | | Total | 39,5 | -0,52 | 39,7 | 3716 | | Veolia Environnement | 20,8 | -1,03 | 21,0 | 778 | | Vinci | 34,3 | +0,03 | 34,3 | 1029 | | Vivendi | 18,8 | - | 18,8 | 1875 | | Великобритания (GBp)** | | Aviva | 332,8 | +5,77 | 320,8 | 15055 | | 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 | 1431,0 | +1,79 | 1397,0 | 7776 | | BP | 500,5 | +0,55 | 498,0 | 61519 | | British American Tobacco | 1661,0 | -0,36 | 1667,0 | 3282 | | BT Group | 87,1 | +0,93 | 86,3 | 37856 | | 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 | 24689 | | Imperial Tobacco | 1607,2 | -0,43 | 1615,0 | 2745 | | Lloyds TSB | 68,6 | +2,85 | 66,7 | 82010 | | National Grid | 589,9 | +0,34 | 588,0 | 3559 | | Prudential | 443,3 | +1,55 | 436,5 | 9924 | | Reckitt Benckiser | 2701,0 | -1,71 | 2748,0 | 1631 | | Rio Tinto | 2771,6 | +4,22 | 2657,0 | 4359 | | Royal Bank of Scotland | 41,1 | +2,51 | 39,9 | 39516 | | Standard Chartered | 1212,0 | +0,50 | 1206,0 | 3333 | | Tesco | 352,3 | +0,75 | 348,3 | 35853 | | Vodafone | 115,8 | +1,49 | 113,8 | 240471 | | Xstrata | 653,5 | +2,74 | 638,0 | 12974 | | Германия (EUR) | | Allianz | 68,2 | +0,53 | 67,8 | 1747 | | BASF | 30,0 | +0,13 | 29,9 | 2233 | | Bayer | 39,4 | +0,15 | 39,3 | 2165 | | BMW | 24,9 | -0,70 | 25,1 | 947 | | Daimler | 24,8 | -0,64 | 25,0 | 3167 | | Deutsche Bank | 46,9 | -0,96 | 47,3 | 3162 | | Deutsche Post | 9,6 | -0,52 | 9,7 | 2407 | | Deutsche Telekom | 8,2 | +0,24 | 8,2 | 13492 | | Munchener Ruckversicherungs Gesellschaft | 93,5 | -0,37 | 93,9 | 1024 | | RWE | 59,5 | +0,69 | 59,1 | 1104 | | SAP | 30,1 | +0,77 | 29,9 | 2355 | | Siemens | 52,9 | +0,08 | 52,9 | 2416 | | ThyssenKrupp | 16,9 | -1,28 | 17,1 | 1337 | | Volkswagen | 222,6 | -0,35 | 223,4 | 165 | | Финляндия (EUR) | | Fortum | 17,5 | - | 17,5 | 712 | | Nokia | 10,8 | +1,69 | 10,6 | 6127 | | Швейцария (CHF) | | Credit Suisse | 46,2 | +0,04 | 46,2 | 3508 | | Nestle | 40,5 | +1,35 | 39,9 | 4658 | | Novartis | 43,7 | +0,14 | 43,7 | 3094 | | Richemont | 23,4 | +0,34 | 23,4 | 1051 | | Roche Holding | 147,1 | +1,59 | 144,8 | 1243 | | Swiss Reinsurance | 36,5 | -1,30 | 37,0 | 818 | | Syngenta | 270,5 | +0,65 | 268,8 | 141 | | UBS | 15,9 | +1,14 | 15,7 | 3767 | | Zurich Financial Services | 193,1 | -0,46 | 194,0 | 325 | | Швеция (SEK) | | ABB | 120,3 | -0,62 | 121,0 | 1228 | | Hennes & Mauritz | 354,0 | +0,71 | 351,5 | 1000 | | Nordea Bank | 60,3 | - | 60,3 | 4213 | | Ericsson | 66,1 | +0,46 | 65,8 | 6080 | | TeliaSonera | 39,1 | +1,56 | 38,5 | 6055 | | Volvo | 49,4 | -1,20 | 50,0 | 827 | | Италия (EUR) | | Assicurazioni Generali | 16,0 | +0,38 | 15,9 | 5193 | | Enel | 4,3 | +0,58 | 4,3 | 17404 | | ENI | 16,7 | -0,36 | 16,8 | 45486 | | Intesa SanPaolo | 2,6 | -0,58 | 2,6 | 20651 | | Telecom Italia | 1,0 | +0,40 | 1,0 | 29275 | | Tenaris | 10,3 | -0,86 | 10,4 | 1687 | | UniCredit | 1,8 | -0,16 | 1,8 | 131827 | | Испания (EUR) | | Banco Bilbao | 8,7 | +0,93 | 8,6 | 11597 | | Banco Santander | 7,3 | +0,41 | 7,3 | 28106 | | Endesa | 17,6 | -2,17 | 18,0 | 680 | | Iberdrola Renovables | 3,5 | -0,29 | 3,5 | 4709 | | Iberdrola | 6,1 | +0,50 | 6,0 | 15678 | | Inditex | 31,2 | +0,48 | 31,1 | 504 | | Repsol | 15,6 | +0,84 | 15,4 | 2651 | | Telefonica | 15,0 | +0,54 | 14,9 | 13460 | | Нидерланды (EUR) | | ING Groep | 8,2 | -0,98 | 8,3 | 7847 | | KPN | 9,4 | +0,42 | 9,3 | 1665 | | Philips Electronics | 13,9 | +0,65 | 13,8 | 1200 | | Норвегия (EUR) | | StatoilHydro | 127,3 | +0,71 | 126,4 | 6138 | | Telenor | 49,5 | +1,64 | 48,7 | 4123 | | Бельгия (EUR) | | Dexia | 4,5 | -2,43 | 4,6 | 2773 | | Fortis | 2,8 | +2,87 | 2,7 | 12537 | | KBC Groep | 15,8 | +2,60 | 15,4 | 1204 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 33,5 | -4,83 | 35,2 | 1 | | Novo Nordisk | 285,0 | +1,06 | 282,0 | 608 | | Индия (INR) | | Bharti Airtel | 811,4 | -5,41 | 857,9 | 2315 | | DLF | 352,1 | +5,42 | 334,0 | 5679 | | NTPC | 212,8 | -1,66 | 216,4 | 1053 | | ONGC | 1039,1 | -0,59 | 1045,3 | 360 | | Reliance Communications | 322,3 | +2,12 | 315,6 | 2484 | | Reliance Industries | 2193,4 | +0,47 | 2183,1 | 902 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 69,8 | -1,06 | 70,5 | 930 | | Saudi Basic Industries | 65,5 | -2,96 | 67,5 | 8247 | | Saudi Telecom | 51,0 | -2,39 | 52,3 | 756 | | ЮАР (ZAR) | | Anglo Platinum | 50859,0 | +0,41 | 51910,0 | 148 | | MTN Group | 12796,0 | +9,16 | 12990,0 | 13985 | | Sasol | 29499,0 | -3,97 | 29250,0 | 835 | | Канада (CAD) | | Bank of Nova Scotia | 36,3 | +1,03 | 36,0 | 356 | | Barrick Gold | 42,8 | +0,23 | 42,7 | 283 | | Canadian Natural Resources | 60,1 | -0,84 | 60,6 | 156 | | EnCana | 58,3 | +0,52 | 58,0 | 166 | | Husky Energy | 32,3 | +0,87 | 32,0 | 187 | | Imperial Oil | 42,1 | +0,17 | 42,0 | 62 | | Manulife Financial | 21,7 | +0,05 | 21,6 | 604 | | Potash Corp of Saskatchewan | 129,2 | +1,07 | 127,8 | 118 | | Research In Motion | 81,7 | +1,34 | 80,6 | 145 | | Royal Bank of Canada | 42,6 | +0,88 | 42,3 | 785 | | Suncor Energy | 35,7 | - | 35,7 | 386 | | Toronto-Dominion Bank | 48,7 | +1,39 | 48,0 | 338 | | США ($)** | | Abbott Labs | 43,94 | +1,43 | 43,32 | 2023 | | Agilent Tech | 17,69 | +0,06 | 17,68 | 658 | | Alcoa | 8,86 | -2,64 | 9,10 | 5324 | | Allstate Corp | 26,27 | +0,04 | 26,26 | 1731 | | Amer Electric Power | 25,15 | +0,40 | 25,05 | 897 | | Amer Express Co | 23,40 | -3,11 | 24,15 | 3726 | | AIG | 1,70 | -5,56 | 1,80 | 18221 | | Amgen | 49,30 | -0,38 | 49,49 | 3070 | | Analog Devices | 23,59 | +0,08 | 23,57 | 1756 | | Time Warner Inc | 22,86 | -0,61 | 23,00 | 2238 | | Apple Comp Inc | 122,50 | -1,35 | 124,18 | 10645 | | Applied Materials | 10,67 | +0,28 | 10,64 | 12470 | | Bank of America | 11,07 | -2,98 | 11,41 | 71904 | | Bank of New York | 26,91 | -1,07 | 27,20 | 2075 | | Baxter Int | 49,80 | +1,88 | 48,88 | 924 | | BCE Inc | 21,34 | +1,43 | 21,04 | 635 | | Berkshire cl a* | 89,20 | -0,89 | 90,00 | 1 | | Berkshire cl b* | 2,91 | -0,72 | 2,93 | 13 | | Boeing Co | 42,94 | -0,81 | 43,29 | 959 | | Bristol Myers sq | 20,02 | -1,81 | 20,39 | 3185 | | Cardinal Health | 34,23 | +0,32 | 34,12 | 968 | | Carnival | 24,95 | +1,09 | 24,68 | 1319 | | Caterpillar Inc | 34,31 | -3,46 | 35,54 | 3608 | | ChevronTexaco | 64,44 | -0,05 | 64,47 | 2493 | | Cigna | 19,93 | -3,91 | 20,74 | 986 | | Cisco | 17,90 | -1,10 | 18,10 | 33248 | | Citigroup | 3,67 | -1,34 | 3,72 | 22363 | | Coca-Cola Co | 47,30 | +1,33 | 46,68 | 2736 | | Colgate Palmoliv | 64,11 | +0,33 | 63,90 | 872 | | Costco Wholesale | 48,30 | -0,02 | 48,31 | 4039 | | Dow Chemical Co | 17,28 | +1,23 | 17,07 | 3722 | | Du Pont Co | 27,77 | +1,72 | 27,30 | 1826 | | Eastman Kodak | 2,67 | -3,96 | 2,78 | 1277 | | Eli Lilly | 34,34 | -0,81 | 34,62 | 816 | | EMC Corp | 11,61 | -1,44 | 11,78 | 4547 | | Emerson Electric | 32,18 | +1,23 | 31,79 | 1685 | | Exelon | 46,64 | +1,57 | 45,92 | 1003 | | Exxon Mobil | 68,83 | +0,64 | 68,39 | 6365 | | Fannie Mae | 0,75 | -3,85 | 0,78 | 2177 | | Ford Motor Co | 5,26 | -1,31 | 5,33 | 8463 | | Gap Inc | 16,39 | +2,57 | 15,98 | 2399 | | General Elec Co | 13,10 | -1,06 | 13,24 | 9677 | | General Motors | 1,43 | -25,52 | 1,92 | 29964 | | Goldman Sachs Gr | 136,35 | -0,59 | 137,16 | 1540 | | HJ Heinz Co | 35,97 | +1,64 | 35,39 | 823 | | Halliburton Co | 21,30 | -0,19 | 21,34 | 2355 | | Hewlett-Packard | 34,14 | -0,23 | 34,22 | 3071 | | Home Depot Inc | 22,86 | -0,13 | 22,89 | 3307 | | Honeywell Int | 32,10 | +0,88 | 31,82 | 857 | | Illinois Tool Works | 32,54 | -0,76 | 32,79 | 853 | | Intel Corp | 15,05 | -0,86 | 15,18 | 44345 | | IBM | 101,89 | -0,90 | 102,82 | 1701 | | Intl Paper | 14,31 | +2,58 | 13,95 | 994 | | Johnson & Johnson | 54,77 | -0,40 | 54,99 | 2266 | | J P Morgan Chase | 34,41 | -1,40 | 34,90 | 7814 | | Kimberly-Clark | 51,15 | +0,71 | 50,79 | 443 | | Kohls | 40,94 | -0,80 | 41,27 | 1083 | | Kroger | 22,33 | +0,04 | 22,32 | 1612 | | Lockheed Martin | 81,44 | -0,05 | 81,48 | 431 | | Lowes Cos | 19,37 | +0,36 | 19,30 | 3465 | | Marsh & McLennan | 18,83 | -0,69 | 18,96 | 768 | | McDonalds Corp | 57,08 | +2,50 | 55,69 | 2873 | | Medtronic | 32,14 | +0,47 | 31,99 | 1786 | | Merck & Co | 26,17 | +0,19 | 26,12 | 2587 | | Metlife Inc | 30,15 | -0,72 | 30,37 | 1316 | | Micron Tech | 4,51 | -1,53 | 4,58 | 2129 | | Microsoft | 19,75 | -0,35 | 19,82 | 37326 | | Minnesota Mining | 56,07 | -0,85 | 56,55 | 1391 | | Motorola Inc | 5,90 | +0,17 | 5,89 | 4097 | | Occidental Petr | 62,03 | +1,29 | 61,24 | 1364 | | Omnicom Group | 30,41 | -0,30 | 30,50 | 673 | | Oracle Corp | 18,65 | +0,43 | 18,57 | 24379 | | Pfizer Inc | 14,96 | +0,88 | 14,83 | 8437 | | Philip Morris | 16,64 | - | 16,64 | 3239 | | Raytheon Co | 43,47 | -0,48 | 43,68 | 693 | | Schering-plough | 23,64 | -0,17 | 23,68 | 2570 | | Tenet Healthcare | 3,22 | -2,42 | 3,30 | 2034 | | Texas Instrument | 18,50 | +3,01 | 17,96 | 3543 | | Textron Inc | 11,21 | +1,63 | 11,03 | 840 | | Time Warner Inc | 22,86 | -0,61 | 23,00 | 2238 | | Tyco Int | 25,96 | +0,12 | 25,93 | 689 | | Unisys Corp | 1,34 | +1,52 | 1,32 | 369 | | UPS | 49,65 | +0,32 | 49,49 | 1880 | | United Tech | 51,04 | +0,55 | 50,76 | 1234 | | Unitedhealth Gr | 26,30 | -2,30 | 26,92 | 1670 | | US Bancorp | 17,83 | -1,55 | 18,11 | 4122 | | Verizon Comm | 28,81 | -1,20 | 29,16 | 2811 | | Wal-Mart Stores | 49,25 | +0,29 | 49,11 | 4138 | | Walt Disney Co | 23,70 | +2,02 | 23,23 | 2879 | | Wells Fargo | 24,31 | -2,92 | 25,04 | 9001 | | Xerox Corp | 6,78 | -0,59 | 6,82 | 1334 |
|
