| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,4 | -1,22 | 15,6 | 63389 | | Commonwealth Bank of Australia | 34,0 | -3,36 | 35,1 | 7888 | | National Australia Bank | 21,6 | -0,51 | 21,7 | 9680 | | Telstra Corporation | 3,1 | -1,29 | 3,1 | 50631 | | Westfield Group | 10,7 | +0,57 | 10,6 | 15598 | | Westpac Banking | 18,4 | -1,91 | 18,8 | 15771 | | Woodside Petroleum | 43,0 | +0,87 | 42,6 | 2027 | | Woolworths | 25,4 | -0,39 | 25,5 | 2761 | | Япония (JPY) | | Canon | 3190,0 | +0,63 | 3170,0 | 5348 | | Denso | 2270,0 | +4,61 | 2170,0 | 3981 | | East Japan Railway* | 5,8 | -0,52 | 5,8 | 1081 | | Honda Motor | 2785,0 | +2,39 | 2720,0 | 9895 | | Japan Tobacco* | 267,2 | -6,87 | 286,9 | 49 | | JFE Holdings | 3110,0 | -0,32 | 3120,0 | 2536 | | Komatsu* | 1382,0 | +0,73 | 1372,0 | 5343 | | Matsushita Electric Industrial | 1362,0 | +1,11 | 1347,0 | 8966 | | Millea Holdings | 2765,0 | -2,12 | 2825,0 | 3651 | | Mitsubishi Corp | 1767,0 | +0,40 | 1760,0 | 7040 | | Mitsubishi Estate | 1480,0 | -1,60 | 1504,0 | 13362 | | Mitsubishi UFJ Financial Group | 625,0 | +0,32 | 623,0 | 76013 | | Mitsui | 1198,0 | +1,01 | 1186,0 | 8937 | | Mizuho Financial Group* | 0,2 | -0,43 | 0,2 | 106525 | | Nintendo* | 25,7 | +0,27 | 25,6 | 39 | | Nippon Steel | 357,0 | +1,42 | 352,0 | 40857 | | Nippon Telegraph and Telephone* | 3,9 | -0,51 | 4,0 | 1820 | | Nissan Motor | 561,0 | +2,75 | 546,0 | 29928 | | Nomura Holdings | 710,0 | -1,25 | 719,0 | 34159 | | NTT DoCoMo* | 139,6 | -0,78 | 140,7 | 51 | | Sony | 2480,0 | +0,20 | 2475,0 | 6003 | | Sumitomo Mitsui Financial Group* | 3,7 | -1,33 | 3,8 | 14696 | | Takeda Pharmaceutical* | 3840,0 | -1,29 | 3890,0 | 1709 | | Tokyo Electric Power | 2390,0 | -0,21 | 2395,0 | 3608 | | Toyota Motor | 3800,0 | +2,70 | 3700,0 | 14682 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 95,7 | +5,11 | 91,0 | 10846 | | China Communications Construction | 10,5 | +4,37 | 10,1 | 40720 | | China Mobile | 74,8 | +4,99 | 71,2 | 46566 | | China Telecom | 3,7 | +5,17 | 3,5 | 155568 | | CNOOC | 9,8 | +4,93 | 9,3 | 153523 | | Hang Seng Bank | 103,8 | +4,85 | 99,0 | 7259 | | Hutchison Whampoa | 54,3 | +5,65 | 51,4 | 13195 | | Sun Hung Kai Properties | 97,4 | +5,13 | 92,7 | 16677 | | Китай (CHY) | | Aluminum Corporation of China | 10,7 | -0,74 | 10,8 | 28608 | | Bank of China | 3,6 | +2,00 | 3,5 | 81316 | | Bank of Communications | 7,0 | +4,77 | 6,7 | 85378 | | Baoshan Iron&Steel | 6,1 | +2,00 | 6,0 | 75921 | | China CITIC Bank | 5,1 | +2,42 | 5,0 | 33144 | | China Coal Energy | 11,3 | +1,08 | 11,1 | 43543 | | China Construction Bank | 4,6 | +2,69 | 4,5 | 158819 | | China COSCO Holdings | 12,7 | +4,60 | 12,2 | 96614 | | China Life Insurance | 23,0 | +1,19 | 22,7 | 32026 | | China Merchants Bank | 16,9 | +3,50 | 16,3 | 133110 | | China Pacific Insurance | 17,2 | +1,12 | 17,0 | 25484 | | China Petroleum and Chemical | 10,4 | +2,37 | 10,1 | 85990 | | China Shenhua Energy | 25,3 | +0,52 | 25,2 | 40461 | | CITIC Securities | 25,4 | +1,19 | 25,1 | 73121 | | Daqin Railway | 9,3 | +0,11 | 9,2 | 46038 | | Haitong Securities | 14,2 | +0,78 | 14,0 | 132971 | | ICBC | 4,3 | +2,60 | 4,2 | 322611 | | PetroChina | 13,7 | +4,35 | 13,1 | 118501 | | Ping An Insurance | 39,6 | +2,94 | 38,5 | 25150 | | Корея (KRW) | | POSCO* | 406,0 | +2,78 | 395,0 | 294 | | Samsung Electronics* | 559,0 | +4,49 | 535,0 | 661 | | Франция (EUR) | | Air Liquide | 64,9 | -0,45 | 65,1 | 798 | | Alstom | 44,7 | -2,35 | 45,8 | 1897 | | Axa | 13,1 | -3,96 | 13,7 | 8398 | | BNP Paribas | 47,6 | -0,42 | 47,8 | 2951 | | Carrefour | 32,4 | +0,32 | 32,3 | 2882 | | Saint Gobain | 25,4 | -6,56 | 27,2 | 6217 | | Credit Agricole | 10,2 | -1,74 | 10,4 | 3588 | | Electricite de France | 37,6 | -2,21 | 38,5 | 1498 | | France Telecom | 17,4 | +0,99 | 17,2 | 10030 | | Groupe Danone | 36,0 | -2,85 | 37,1 | 3698 | | Lafarge | 47,0 | -0,58 | 47,3 | 1386 | | L'Oreal | 55,7 | -1,52 | 56,5 | 982 | | LVMH | 58,6 | -1,55 | 59,5 | 824 | | Sanofi-Aventis | 45,0 | +1,40 | 44,4 | 3410 | | Schneider Electric | 53,6 | -3,40 | 55,5 | 1190 | | Societe Generale | 39,8 | -1,74 | 40,5 | 2980 | | Total | 40,1 | -0,42 | 40,2 | 5054 | | Veolia Environnement | 20,5 | -3,10 | 21,1 | 1819 | | Vinci | 34,2 | -1,70 | 34,8 | 1977 | | Vivendi | 18,8 | -2,87 | 19,3 | 9353 | | Великобритания (GBp) | | Aviva | 335,3 | -1,96 | 344,3 | 8289 | | BAE Systems | 349,0 | -1,41 | 354,0 | 10786 | | Barclays | 283,9 | -1,03 | 290,0 | 31077 | | BG Group | 1078,3 | -0,74 | 1087,0 | 5359 | | BHP Billiton | 1410,0 | -0,21 | 1434,0 | 11864 | | BP | 509,3 | +0,64 | 505,0 | 27587 | | British American Tobacco | 1675,6 | +0,12 | 1707,0 | 5145 | | BT Group | 87,0 | -1,70 | 88,4 | 32967 | | Diageo | 837,0 | -0,77 | 843,5 | 4525 | | ENRC | 613,5 | +0,41 | 611,0 | 1614 | | GlaxoSmithKline | 1050,5 | -1,04 | 1062,0 | 8643 | | HSBC | 536,0 | -1,04 | 551,0 | 41103 | | Imperial Tobacco | 1615,0 | -0,85 | 1647,0 | 2292 | | Lloyds TSB | 64,0 | -0,76 | 65,5 | 44924 | | National Grid | 604,0 | -1,95 | 616,0 | 9183 | | Prudential | 420,7 | -3,25 | 438,3 | 7068 | | Reckitt Benckiser | 2679,0 | -0,78 | 2700,0 | 1988 | | Rio Tinto | 2756,5 | +0,69 | 2737,0 | 4601 | | Royal Bank of Scotland | 40,0 | -4,59 | 39,2 | 87159 | | Standard Chartered | 1245,0 | -0,80 | 1248,0 | 3495 | | Tesco | 368,4 | -1,39 | 373,6 | 23530 | | Vodafone | 117,9 | -1,10 | 118,5 | 151510 | | Xstrata | 649,4 | -1,74 | 661,0 | 15872 | | Германия (EUR) | | Allianz | 69,3 | -1,84 | 70,6 | 2154 | | BASF | 29,9 | -1,61 | 30,4 | 4504 | | Bayer | 38,8 | -1,85 | 39,6 | 4235 | | BMW | 25,4 | -2,90 | 26,2 | 2711 | | Daimler | 25,5 | -3,11 | 26,3 | 6428 | | Deutsche Bank | 46,5 | -3,73 | 48,4 | 6491 | | Deutsche Post | 9,7 | -3,14 | 10,0 | 5587 | | Deutsche Telekom | 8,1 | -1,35 | 8,2 | 33638 | | Munchener Ruckversicherungs Gesellschaft | 97,7 | -0,05 | 97,7 | 727 | | RWE | 59,9 | -0,27 | 60,0 | 1436 | | SAP | 30,2 | -0,03 | 30,2 | 2888 | | Siemens | 52,6 | -2,27 | 53,8 | 3176 | | ThyssenKrupp | 17,6 | -0,28 | 17,7 | 3703 | | Volkswagen | 210,1 | -1,80 | 213,9 | 368 | | Финляндия (EUR) | | Fortum | 17,8 | -0,45 | 17,9 | 1331 | | Nokia | 11,0 | -0,18 | 11,0 | 16659 | | Швейцария (CHF) | | Credit Suisse | 46,7 | -2,02 | 47,6 | 6886 | | Nestle | 39,3 | -1,01 | 39,7 | 9860 | | Novartis | 42,9 | -2,19 | 43,9 | 7983 | | Richemont | 23,1 | -1,87 | 23,5 | 2580 | | Roche Holding | 143,9 | -0,07 | 144,0 | 1546 | | Swiss Reinsurance | 35,9 | -2,82 | 36,9 | 1568 | | Syngenta | 260,5 | +0,97 | 258,0 | 446 | | UBS | 15,7 | -1,20 | 15,8 | 11225 | | Zurich Financial Services | 196,5 | -1,31 | 199,1 | 549 | | Швеция (SEK) | | ABB | 124,0 | +0,20 | 123,8 | 2278 | | Hennes & Mauritz | 359,5 | +0,28 | 358,5 | 2199 | | Nordea Bank | 59,7 | +2,05 | 58,5 | 11390 | | Ericsson | 68,6 | -0,58 | 69,0 | 8213 | | TeliaSonera | 39,5 | - | 39,5 | 10800 | | Volvo | 47,5 | -1,04 | 48,0 | 270 | | Италия (EUR) | | Assicurazioni Generali | 0,0 | - | 16,2 | 0 | | Enel | 4,4 | +0,45 | 4,5 | 27 | | ENI | 17,3 | +0,23 | 17,1 | 41 | | Intesa SanPaolo | 2,5 | +0,40 | 2,6 | 6 | | Telecom Italia | 1,0 | - | 1,0 | 22 | | Tenaris | 10,9 | +0,56 | 10,6 | 17 | | UniCredit | 1,8 | +0,33 | 1,9 | 192 | | Испания (EUR) | | Banco Bilbao | 8,6 | -2,27 | 8,8 | 32637 | | Banco Santander | 7,5 | -0,79 | 7,6 | 57023 | | Endesa | 18,0 | -0,99 | 18,2 | 347 | | Iberdrola Renovables | 3,5 | -1,96 | 3,6 | 14771 | | Iberdrola | 6,1 | -0,98 | 6,1 | 26673 | | Inditex | 31,0 | -2,05 | 31,7 | 1279 | | Repsol | 15,5 | -0,96 | 15,7 | 4505 | | Telefonica | 15,3 | +0,73 | 15,2 | 31261 | | Нидерланды (EUR) | | ING Groep | 7,5 | -5,87 | 8,0 | 24651 | | KPN | 9,4 | -0,21 | 9,4 | 4611 | | Philips Electronics | 13,5 | -3,25 | 14,0 | 4541 | | Норвегия (EUR) | | StatoilHydro | 129,1 | +1,49 | 127,2 | 11580 | | Telenor | 51,8 | -0,77 | 52,2 | 9705 | | Бельгия (EUR) | | Dexia | 4,3 | -2,37 | 4,4 | 1917 | | Fortis | 2,8 | -1,79 | 2,8 | 15558 | | KBC Groep | 14,2 | -6,22 | 15,1 | 1328 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 32,0 | -1,54 | 32,5 | 1 | | Novo Nordisk | 275,0 | -2,14 | 281,0 | 1081 | | Индия (INR) | | Bharti Airtel | 795,2 | +3,42 | 768,9 | 2586 | | DLF | 372,0 | +1,78 | 365,5 | 5945 | | NTPC | 207,5 | +2,80 | 201,9 | 1750 | | ONGC | 1130,8 | +2,07 | 1107,9 | 790 | | Reliance Communications | 297,4 | -2,22 | 304,1 | 5298 | | Reliance Industries | 2219,9 | +1,50 | 2187,2 | 1023 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 67,3 | -0,74 | 68,0 | 1294 | | Saudi Basic Industries | 64,8 | +1,57 | 63,8 | 12693 | | Saudi Telecom | 50,5 | - | 50,5 | 335 | | ЮАР (ZAR) | | Anglo Platinum | 54000,0 | -2,18 | 53800,0 | 377 | | MTN Group | 11942,0 | - | 11950,0 | 6854 | | Sasol | 28950,0 | -1,66 | 28714,0 | 1478 | | Канада (CAD) | | Bank of Nova Scotia | 38,3 | +1,43 | 37,8 | 1793 | | Barrick Gold | 41,5 | +3,24 | 40,2 | 2267 | | Canadian Natural Resources | 64,1 | +3,87 | 61,8 | 1092 | | EnCana | 60,0 | +1,13 | 59,4 | 1296 | | Husky Energy | 32,8 | +1,80 | 32,2 | 286 | | Imperial Oil | 43,9 | +1,95 | 43,0 | 355 | | Manulife Financial | 23,0 | +3,24 | 22,3 | 2416 | | Potash Corp of Saskatchewan | 127,5 | +0,91 | 126,3 | 495 | | Research In Motion | 87,7 | +1,44 | 86,4 | 825 | | Royal Bank of Canada | 44,9 | +2,02 | 44,0 | 1940 | | Suncor Energy | 38,2 | +2,83 | 37,1 | 2620 | | Toronto-Dominion Bank | 52,6 | +4,53 | 50,3 | 3476 | | США ($) | | Abbott Labs | 44,41 | +0,05 | 44,39 | 423 | | Agilent Tech | 17,65 | -1,34 | 17,89 | 185 | | Alcoa | 9,07 | +0,22 | 9,05 | 2948 | | Allstate Corp | 25,33 | +1,89 | 24,86 | 564 | | Amer Electric Power | 25,67 | +0,98 | 25,42 | 401 | | Amer Express Co | 23,60 | +0,43 | 23,50 | 1219 | | AIG | 1,68 | +1,20 | 1,66 | 4940 | | Amgen | 49,93 | +0,36 | 49,75 | 1720 | | Analog Devices | 23,52 | -1,75 | 23,94 | 638 | | Time Warner Inc | 23,09 | +0,39 | 23,00 | 1147 | | Apple Comp Inc | 133,23 | +0,14 | 133,05 | 7985 | | Applied Materials | 11,04 | -0,36 | 11,08 | 9383 | | Bank of America | 11,06 | +1,37 | 10,91 | 30965 | | Bank of New York | 27,57 | +0,51 | 27,43 | 922 | | Baxter Int | 49,53 | -0,72 | 49,89 | 223 | | BCE Inc | 22,30 | +1,18 | 22,04 | 76 | | Berkshire cl a* | 90,19 | -1,06 | 91,15 | 1 | | Berkshire cl b* | 2,91 | -0,75 | 2,93 | 10 | | Boeing Co | 43,60 | +0,07 | 43,57 | 459 | | Bristol Myers sq | 19,60 | +0,41 | 19,52 | 909 | | Cardinal Health | 34,71 | -0,49 | 34,88 | 160 | | Carnival | 23,86 | -3,79 | 24,80 | 854 | | Caterpillar Inc | 33,92 | -3,22 | 35,05 | 1564 | | ChevronTexaco | 65,26 | +1,07 | 64,57 | 1089 | | Cigna | 21,99 | +8,17 | 20,33 | 901 | | Cisco | 18,25 | +0,16 | 18,22 | 19846 | | Citigroup | 3,67 | -0,81 | 3,70 | 12772 | | Coca-Cola Co | 46,60 | -0,06 | 46,63 | 677 | | Colgate Palmoliv | 63,20 | -0,47 | 63,50 | 392 | | Costco Wholesale | 47,94 | -1,82 | 48,83 | 6839 | | Dow Chemical Co | 16,87 | -0,30 | 16,92 | 1544 | | Du Pont Co | 27,24 | -1,16 | 27,56 | 562 | | Eastman Kodak | 2,52 | -2,33 | 2,58 | 626 | | Eli Lilly | 33,77 | +0,30 | 33,67 | 388 | | EMC Corp | 11,76 | -2,65 | 12,08 | 2992 | | Emerson Electric | 32,12 | -0,43 | 32,26 | 383 | | Exelon | 47,57 | +0,91 | 47,14 | 316 | | Exxon Mobil | 69,17 | +1,27 | 68,30 | 2831 | | Fannie Mae | 0,72 | -2,70 | 0,74 | 1707 | | Ford Motor Co | 5,38 | +0,75 | 5,34 | 4355 | | Gap Inc | 16,86 | -2,37 | 17,27 | 1066 | | General Elec Co | 13,08 | +0,69 | 12,99 | 6298 | | General Motors | 1,26 | +9,57 | 1,15 | 24766 | | Goldman Sachs Gr | 143,42 | +2,44 | 140,01 | 838 | | HJ Heinz Co | 36,00 | -0,72 | 36,26 | 504 | | Halliburton Co | 22,54 | +2,59 | 22,06 | 1288 | | Hewlett-Packard | 34,42 | +0,23 | 34,34 | 1383 | | Home Depot Inc | 22,51 | -3,51 | 23,33 | 2696 | | Honeywell Int | 31,70 | -1,12 | 32,06 | 525 | | Illinois Tool Works | 31,79 | -1,91 | 32,41 | 577 | | Intel Corp | 15,35 | -0,71 | 15,46 | 24927 | | IBM | 103,43 | +0,49 | 102,93 | 564 | | Intl Paper | 14,07 | +2,10 | 13,78 | 453 | | Johnson & Johnson | 54,04 | -0,33 | 54,22 | 875 | | JP Morgan Chase | 35,90 | +3,58 | 34,66 | 3874 | | Kimberly-Clark | 50,81 | -0,63 | 51,13 | 215 | | Kohls | 42,92 | -0,28 | 43,04 | 674 | | Kroger | 22,15 | +0,36 | 22,07 | 546 | | Lockheed Martin | 81,25 | +0,05 | 81,78 | 144 | | Lowes Cos | 18,89 | -3,77 | 19,63 | 1384 | | Marsh & McLennan | 18,56 | -0,70 | 18,69 | 275 | | McDonalds Corp | 57,55 | -0,47 | 57,82 | 677 | | Medtronic | 33,93 | +0,50 | 33,76 | 512 | | Merck & Co | 26,78 | +0,56 | 26,63 | 1404 | | Metlife Inc | 30,22 | +2,03 | 29,62 | 579 | | Micron Tech | 4,76 | -0,21 | 4,77 | 1223 | | Microsoft | 20,31 | +0,87 | 20,13 | 17840 | | Minnesota Mining | 56,14 | +0,18 | 56,04 | 512 | | Motorola Inc | 5,99 | +1,18 | 5,92 | 3568 | | Occidental Petr | 65,05 | +3,53 | 62,83 | 704 | | Omnicom Group | 30,24 | -0,92 | 30,52 | 246 | | Oracle Corp | 19,09 | +0,53 | 18,99 | 9930 | | Pfizer Inc | 14,72 | +0,41 | 14,66 | 3403 | | Philip Morris | 16,78 | +0,72 | 16,66 | 1245 | | Raytheon Co | 43,90 | -0,68 | 44,20 | 242 | | Schering-plough | 24,07 | +0,84 | 23,87 | 809 | | Tenet Healthcare | 3,18 | -2,15 | 3,25 | 717 | | Texas Instrument | 18,84 | -0,74 | 18,98 | 1042 | | Textron Inc | 11,22 | -1,84 | 11,43 | 372 | | Time Warner Inc | 23,09 | +0,39 | 23,00 | 1147 | | Tyco Int | 26,75 | +0,68 | 26,57 | 465 | | Unisys Corp | 1,30 | +3,17 | 1,26 | 158 | | UPS | 49,14 | -1,23 | 49,75 | 380 | | United Tech | 51,32 | -0,23 | 51,44 | 605 | | Unitedhealth Gr | 27,73 | +0,87 | 27,49 | 646 | | US Bancorp | 18,33 | +2,06 | 17,96 | 1514 | | Verizon Comm | 29,11 | +0,55 | 28,95 | 1187 | | Wal-Mart Stores | 49,19 | -0,26 | 49,32 | 1757 | | Walt Disney Co | 23,64 | -0,96 | 23,87 | 1259 | | Wells Fargo | 23,90 | -0,75 | 24,08 | 7599 | | Xerox Corp | 6,60 | -2,65 | 6,78 | 922 |
|
