| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,4 | +2,38 | 16,0 | 21870 | | Commonwealth Bank of Australia | 36,8 | +1,29 | 36,3 | 5117 | | National Australia Bank | 23,1 | +1,36 | 22,8 | 11644 | | Telstra Corporation | 3,2 | +4,56 | 3,1 | 79336 | | Westfield Group | 12,4 | +6,10 | 11,6 | 27942 | | Westpac Banking | 19,2 | +2,19 | 18,8 | 14525 | | Woodside Petroleum | 44,8 | -0,22 | 44,9 | 1360 | | Woolworths | 26,3 | +1,15 | 26,0 | 3210 | | Япония (JPY) | | Canon | 3160,0 | -0,63 | 3180,0 | 3867 | | Denso | 2310,0 | +0,43 | 2300,0 | 2084 | | East Japan Railway* | 5,6 | -0,88 | 5,7 | 949 | | Honda Motor | 2875,0 | +1,95 | 2820,0 | 8818 | | Japan Tobacco* | 278,9 | -0,07 | 279,1 | 21 | | JFE Holdings | 3240,0 | -1,52 | 3290,0 | 2426 | | Komatsu* | 1475,0 | +2,15 | 1444,0 | 10405 | | Matsushita Electric Industrial | 1375,0 | -1,01 | 1389,0 | 3986 | | Millea Holdings | 2760,0 | -0,54 | 2775,0 | 2556 | | Mitsubishi Corp | 1889,0 | +1,02 | 1870,0 | 9569 | | Mitsubishi Estate | 1581,0 | +2,93 | 1536,0 | 8513 | | Mitsubishi UFJ Financial Group | 614,0 | -1,13 | 621,0 | 35520 | | Mitsui | 1284,0 | +0,23 | 1281,0 | 10532 | | Mizuho Financial Group* | 0,2 | -1,26 | 0,2 | 70540 | | Nintendo* | 25,8 | -2,53 | 26,4 | 34 | | Nippon Steel | 375,0 | +0,27 | 374,0 | 29322 | | Nippon Telegraph and Telephone* | 3,9 | -2,27 | 4,0 | 1603 | | Nissan Motor | 594,0 | - | 594,0 | 18741 | | Nomura Holdings | 739,0 | +0,27 | 737,0 | 14095 | | NTT DoCoMo* | 139,4 | -0,57 | 140,2 | 43 | | Sony | 2655,0 | -1,30 | 2690,0 | 8554 | | Sumitomo Mitsui Financial Group* | 3,7 | -0,27 | 3,7 | 5862 | | Takeda Pharmaceutical* | 3810,0 | -2,06 | 3890,0 | 2538 | | Tokyo Electric Power | 2390,0 | +0,21 | 2385,0 | 1732 | | Toyota Motor | 3830,0 | -0,52 | 3850,0 | 7337 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 95,6 | +1,49 | 94,2 | 6467 | | China Communications Construction | 10,9 | +0,18 | 10,9 | 47559 | | China Mobile | 78,7 | +1,88 | 77,2 | 37748 | | China Telecom | 3,8 | +1,59 | 3,8 | 167071 | | CNOOC | 11,0 | +0,37 | 10,9 | 119534 | | Hang Seng Bank | 113,6 | +6,17 | 107,0 | 6044 | | Hutchison Whampoa | 56,4 | +3,58 | 54,4 | 7894 | | Sun Hung Kai Properties | 100,7 | +3,12 | 97,7 | 9351 | | Китай (CHY) | | Aluminum Corporation of China | 11,5 | +3,97 | 11,1 | 107560 | | Bank of China | 3,7 | +3,03 | 3,6 | 201675 | | Bank of Communications | 7,7 | +6,51 | 7,2 | 157576 | | Baoshan Iron&Steel | 6,4 | +2,07 | 6,3 | 137441 | | China CITIC Bank | 5,3 | +3,91 | 5,1 | 67708 | | China Coal Energy | 12,2 | +2,52 | 11,9 | 71925 | | China Construction Bank | 4,9 | +3,63 | 4,7 | 273493 | | China COSCO Holdings | 14,2 | +1,07 | 14,1 | 149807 | | China Life Insurance | 24,8 | +3,77 | 23,9 | 72420 | | China Merchants Bank | 19,1 | +7,13 | 17,8 | 212631 | | China Pacific Insurance | 18,7 | +3,43 | 18,1 | 55069 | | China Petroleum and Chemical | 10,3 | -0,29 | 10,3 | 134263 | | China Shenhua Energy | 27,3 | +1,56 | 26,9 | 38312 | | CITIC Securities | 26,9 | +3,14 | 26,1 | 177111 | | Daqin Railway | 9,5 | +0,85 | 9,4 | 75448 | | Haitong Securities | 15,5 | +3,47 | 15,0 | 214749 | | ICBC | 4,7 | +4,22 | 4,5 | 390323 | | PetroChina | 14,4 | +1,12 | 14,2 | 69145 | | Ping An Insurance | 0,0 | - | 43,6 | 0 | | Корея (KRW) | | POSCO* | 421,0 | +0,24 | 420,0 | 281 | | Samsung Electronics* | 552,0 | -0,72 | 556,0 | 386 | | Франция (EUR) | | Air Liquide | 66,9 | -1,31 | 67,8 | 1024 | | Alstom | 47,8 | -2,26 | 48,9 | 1477 | | Axa | 14,1 | -0,71 | 14,2 | 7421 | | BNP Paribas | 47,6 | -0,42 | 47,8 | 4506 | | Carrefour | 32,4 | -1,43 | 32,9 | 1712 | | Saint Gobain | 26,3 | -3,40 | 27,2 | 2427 | | Credit Agricole | 10,9 | -0,28 | 10,9 | 4912 | | Electricite de France | 36,2 | -2,08 | 37,0 | 1356 | | France Telecom | 16,3 | -1,39 | 16,5 | 8768 | | Groupe Danone | 33,3 | -2,00 | 33,9 | 5629 | | Lafarge | 50,2 | -2,62 | 51,5 | 1060 | | L'Oreal | 55,6 | -1,00 | 56,1 | 995 | | LVMH | 61,0 | -0,49 | 61,3 | 1528 | | Sanofi-Aventis | 44,9 | -2,44 | 46,0 | 3366 | | Schneider Electric | 53,8 | -0,76 | 54,3 | 757 | | Societe Generale | 43,3 | -1,64 | 44,0 | 3241 | | Total | 40,6 | -2,96 | 41,9 | 6309 | | Veolia Environnement | 21,9 | -0,55 | 22,0 | 2260 | | Vinci | 34,0 | -4,60 | 35,6 | 3025 | | Vivendi | 18,9 | +0,27 | 18,9 | 4761 | | Великобритания (GBp) | | Aviva | 339,1 | -5,24 | 353,0 | 10610 | | BAE Systems | 340,0 | +1,65 | 332,5 | 27974 | | Barclays | 262,1 | -5,03 | 273,5 | 144410 | | BG Group | 1123,0 | -2,85 | 1156,0 | 7364 | | BHP Billiton | 1502,0 | -4,11 | 1557,0 | 11672 | | BP | 517,3 | -2,17 | 530,0 | 44857 | | British American Tobacco | 1687,0 | +0,06 | 1686,0 | 4647 | | BT Group | 91,6 | -1,71 | 93,3 | 40478 | | Diageo | 841,0 | -0,47 | 845,0 | 6230 | | ENRC | 661,0 | -2,65 | 679,0 | 2347 | | GlaxoSmithKline | 1018,2 | -0,58 | 1029,0 | 10822 | | HSBC | 529,2 | -1,03 | 535,0 | 50001 | | Imperial Tobacco | 1599,2 | +0,95 | 1585,0 | 3846 | | Lloyds TSB | 67,7 | -5,04 | 69,5 | 52638 | | National Grid | 561,3 | -6,50 | 600,0 | 8972 | | Prudential | 449,3 | -2,66 | 460,3 | 7699 | | Reckitt Benckiser | 2711,0 | +0,86 | 2682,0 | 1399 | | Rio Tinto | 3011,6 | -4,62 | 3053,0 | 6447 | | Royal Bank of Scotland | 36,0 | -5,25 | 38,1 | 122267 | | Standard Chartered | 1233,8 | -1,59 | 1260,0 | 5273 | | Tesco | 352,4 | +0,26 | 352,4 | 18376 | | Vodafone | 113,1 | -4,88 | 118,8 | 208215 | | Xstrata | 728,0 | -6,43 | 778,0 | 21608 | | Германия (EUR) | | Allianz | 70,5 | -1,26 | 71,4 | 1892 | | BASF | 31,8 | -0,38 | 31,9 | 3802 | | Bayer | 40,6 | +1,50 | 40,0 | 3707 | | BMW | 27,1 | -1,36 | 27,5 | 2046 | | Daimler | 27,0 | -3,54 | 27,9 | 5244 | | Deutsche Bank | 46,4 | -3,87 | 48,3 | 5031 | | Deutsche Post | 10,1 | -1,90 | 10,3 | 4123 | | Deutsche Telekom | 8,1 | -0,67 | 8,2 | 13812 | | Munchener Ruckversicherungs Gesellschaft | 96,5 | -0,61 | 97,1 | 611 | | RWE | 59,3 | -1,95 | 60,5 | 1780 | | SAP | 31,0 | -0,77 | 31,2 | 3429 | | Siemens | 53,6 | -1,74 | 54,6 | 3430 | | ThyssenKrupp | 19,6 | -1,16 | 19,8 | 6821 | | Volkswagen | 238,1 | -5,98 | 253,2 | 489 | | Финляндия (EUR) | | Fortum | 17,3 | -2,75 | 17,8 | 2394 | | Nokia | 10,9 | -4,95 | 11,5 | 26796 | | Швейцария (CHF) | | Credit Suisse | 48,8 | -0,69 | 49,1 | 5988 | | Nestle | 39,5 | - | 39,5 | 10135 | | Novartis | 42,4 | +0,38 | 42,3 | 6231 | | Richemont | 24,0 | -2,28 | 24,6 | 2701 | | Roche Holding | 141,8 | -0,28 | 142,2 | 2175 | | Swiss Reinsurance | 35,6 | -2,79 | 36,6 | 1463 | | Syngenta | 264,8 | -1,21 | 268,0 | 301 | | UBS | 15,6 | -4,24 | 16,3 | 14754 | | Zurich Financial Services | 200,3 | -1,57 | 203,5 | 474 | | Швеция (SEK) | | ABB | 127,8 | -1,16 | 129,3 | 3022 | | Hennes & Mauritz | 363,5 | -1,76 | 370,0 | 2639 | | Nordea Bank | 58,0 | -5,23 | 61,2 | 20238 | | Ericsson | 70,2 | -2,36 | 71,9 | 19845 | | TeliaSonera | 38,7 | -0,51 | 38,9 | 18931 | | Volvo | 48,7 | -4,04 | 50,8 | 451 | | Италия (EUR) | | Assicurazioni Generali | 15,9 | - | 16,2 | 6 | | Enel | 3,7 | -0,20 | 3,8 | 64 | | ENI | 17,3 | -0,06 | 17,7 | 23 | | Intesa SanPaolo | 2,5 | -0,30 | 2,6 | 48 | | Telecom Italia | 1,0 | -0,82 | 1,0 | 171 | | Tenaris | 10,8 | -0,64 | 11,4 | 64 | | UniCredit | 1,9 | -0,05 | 1,9 | 837 | | Испания (EUR) | | Banco Bilbao | 8,5 | -3,39 | 8,8 | 29958 | | Banco Santander | 7,5 | -2,84 | 7,8 | 78346 | | Endesa | 18,2 | -0,22 | 18,3 | 664 | | Iberdrola Renovables | 3,4 | -2,30 | 3,5 | 11237 | | Iberdrola | 6,1 | -1,78 | 6,2 | 35493 | | Inditex | 32,2 | -1,80 | 32,7 | 1687 | | Repsol | 16,2 | -3,34 | 16,8 | 8418 | | Telefonica | 15,3 | -0,65 | 15,4 | 24633 | | Нидерланды (EUR) | | ING Groep | 7,6 | +0,09 | 7,6 | 11194 | | KPN | 9,2 | +0,21 | 9,2 | 4617 | | Philips Electronics | 14,1 | -1,23 | 14,2 | 3132 | | Норвегия (EUR) | | StatoilHydro | 131,0 | -3,32 | 135,5 | 16844 | | Telenor | 52,7 | -4,70 | 55,3 | 9255 | | Бельгия (EUR) | | Dexia | 5,4 | +6,93 | 5,1 | 9263 | | Fortis | 2,6 | -2,19 | 2,7 | 16243 | | KBC Groep | 14,7 | -2,98 | 15,1 | 1443 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 32,4 | -3,86 | 33,7 | 1 | | Novo Nordisk | 279,0 | +2,39 | 272,5 | 1109 | | Индия (INR) | | Bharti Airtel | 796,0 | -0,51 | 800,1 | 774 | | DLF | 402,9 | -0,47 | 404,8 | 4013 | | NTPC | 222,1 | -0,85 | 224,0 | 1896 | | ONGC | 1169,0 | +0,15 | 1167,2 | 159 | | Reliance Communications | 332,9 | +4,24 | 319,4 | 7201 | | Reliance Industries | 2244,8 | -1,51 | 2279,2 | 844 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 70,8 | +1,80 | 69,5 | 3259 | | Saudi Basic Industries | 71,8 | -0,35 | 72,0 | 8242 | | Saudi Telecom | 53,0 | - | 53,0 | 547 | | ЮАР (ZAR) | | Anglo Platinum | 60510,0 | +1,01 | 59501,0 | 1184 | | MTN Group | 12106,0 | -2,03 | 12100,0 | 5261 | | Sasol | 30284,0 | -0,45 | 30100,0 | 2352 | | Канада (CAD) | | Bank of Nova Scotia | 39,2 | -1,58 | 39,9 | 1210 | | Barrick Gold | 40,4 | -1,75 | 41,1 | 1714 | | Canadian Natural Resources | 63,1 | -5,29 | 66,6 | 1150 | | EnCana | 60,3 | -3,81 | 62,7 | 894 | | Husky Energy | 33,8 | -1,46 | 34,3 | 353 | | Imperial Oil | 44,7 | -2,89 | 46,1 | 274 | | Manulife Financial | 23,9 | -1,16 | 24,2 | 1751 | | Potash Corp of Saskatchewan | 121,9 | -3,27 | 126,0 | 517 | | Research In Motion | 88,7 | -0,70 | 89,4 | 742 | | Royal Bank of Canada | 44,6 | -0,58 | 44,9 | 2361 | | Suncor Energy | 36,1 | -4,90 | 37,9 | 3643 | | Toronto-Dominion Bank | 56,8 | -1,39 | 57,6 | 1435 | | США ($) | | Abbott Labs | 45,14 | -0,02 | 45,15 | 609 | | Agilent Tech | 19,51 | -0,20 | 19,55 | 347 | | Alcoa | 10,20 | -3,04 | 10,52 | 3980 | | Allstate Corp | 25,79 | -2,16 | 26,36 | 262 | | Amer Electric Power | 26,00 | -1,66 | 26,44 | 381 | | Amer Express Co | 24,39 | -1,30 | 24,71 | 1491 | | AIG | 1,49 | -4,49 | 1,56 | 12562 | | Amgen | 52,09 | +2,68 | 50,73 | 2977 | | Analog Devices | 24,15 | -1,35 | 24,48 | 434 | | Time Warner Inc | 24,09 | -2,07 | 24,60 | 1170 | | Apple Comp Inc | 140,40 | +0,65 | 139,49 | 10339 | | Applied Materials | 11,29 | -2,80 | 11,61 | 9456 | | Bank of America | 11,37 | -0,26 | 11,41 | 15998 | | Bank of New York | 27,68 | -0,57 | 27,84 | 799 | | Baxter Int | 49,70 | +3,13 | 48,19 | 868 | | BCE Inc | 22,65 | -1,74 | 23,05 | 64 | | Berkshire cl a* | 91,15 | -0,90 | 91,98 | 1 | | Berkshire cl b* | 2,98 | -0,77 | 3,00 | 6 | | Boeing Co | 48,27 | -1,89 | 49,20 | 591 | | Bristol Myers sq | 20,02 | -1,86 | 20,40 | 1010 | | Cardinal Health | 30,06 | -7,79 | 32,60 | 1053 | | Carnival | 26,25 | -2,05 | 26,80 | 380 | | Caterpillar Inc | 36,44 | -2,70 | 37,45 | 689 | | ChevronTexaco | 67,79 | -2,25 | 69,35 | 1257 | | Cigna | 23,00 | -1,96 | 23,46 | 678 | | Cisco | 19,47 | -0,71 | 19,61 | 24632 | | Citigroup | 3,37 | -3,99 | 3,51 | 22579 | | Coca-Cola Co | 49,05 | -1,23 | 49,66 | 875 | | Colgate Palmoliv | 69,98 | -0,37 | 70,24 | 687 | | Costco Wholesale | 48,44 | -2,04 | 49,45 | 5867 | | Dow Chemical Co | 17,67 | -5,66 | 18,73 | 2270 | | Du Pont Co | 29,09 | -3,19 | 30,05 | 778 | | Eastman Kodak | 2,67 | -1,84 | 2,72 | 413 | | Eli Lilly | 34,47 | -1,65 | 35,05 | 533 | | EMC Corp | 12,41 | -3,42 | 12,85 | 2165 | | Emerson Electric | 34,23 | -1,30 | 34,68 | 522 | | Exelon | 46,49 | -4,24 | 48,55 | 541 | | Exxon Mobil | 71,78 | -1,56 | 72,92 | 2932 | | Fannie Mae | 0,71 | +1,43 | 0,70 | 1150 | | Ford Motor Co | 6,03 | -5,93 | 6,41 | 8364 | | Gap Inc | 18,10 | -0,60 | 18,21 | 878 | | General Elec Co | 13,51 | -2,10 | 13,80 | 4637 | | General Motors | 0,00 | - | 0,00 | 0 | | Goldman Sachs Gr | 142,49 | -0,45 | 143,13 | 578 | | HJ Heinz Co | 36,86 | -1,26 | 37,33 | 209 | | Halliburton Co | 22,48 | -4,95 | 23,65 | 1091 | | Hewlett-Packard | 35,27 | -1,59 | 35,84 | 876 | | Home Depot Inc | 24,39 | -0,45 | 24,50 | 904 | | Honeywell Int | 34,34 | -2,42 | 35,19 | 267 | | Illinois Tool Works | 35,86 | -0,25 | 35,95 | 460 | | Intel Corp | 15,87 | -1,98 | 16,19 | 25111 | | IBM | 105,72 | -1,04 | 106,83 | 972 | | Intl Paper | 14,07 | -2,70 | 14,46 | 480 | | Johnson&Johnson | 55,93 | -0,50 | 56,21 | 815 | | J P Morgan Chase | 34,35 | -0,43 | 34,50 | 5201 | | Kimberly-Clark | 52,93 | -0,68 | 53,89 | 214 | | Kohls | 46,25 | -1,60 | 47,00 | 483 | | Kroger | 22,71 | -1,48 | 23,05 | 1041 | | Lockheed Martin | 84,10 | -0,32 | 84,37 | 148 | | Lowes Cos | 20,27 | -1,55 | 20,59 | 751 | | Marsh & McLennan | 19,63 | +0,51 | 19,53 | 379 | | McDonalds Corp | 60,80 | +0,70 | 60,38 | 831 | | Medtronic | 35,25 | -1,62 | 35,83 | 804 | | Merck & Co | 27,38 | -1,16 | 27,70 | 1072 | | Metlife Inc | 30,46 | -4,69 | 31,96 | 665 | | Micron Tech | 4,99 | -1,58 | 5,07 | 3000 | | Microsoft | 21,56 | +0,75 | 21,40 | 19647 | | Minnesota Mining | 59,21 | -1,25 | 59,96 | 457 | | Motorola Inc | 6,22 | -2,96 | 6,41 | 1244 | | Occidental Petr | 66,36 | -4,31 | 69,35 | 705 | | Omnicom Group | 31,61 | -2,01 | 32,26 | 168 | | Oracle Corp | 20,26 | -0,44 | 20,35 | 12587 | | Pfizer Inc | 14,81 | -1,13 | 14,98 | 4157 | | Philip Morris | 17,08 | -0,23 | 17,12 | 1153 | | Raytheon Co | 44,96 | -1,23 | 45,52 | 191 | | Schering-plough | 24,40 | -0,81 | 24,60 | 684 | | Tenet Healthcare | 3,61 | -3,48 | 3,74 | 1140 | | Texas Instrument | 19,88 | -1,05 | 20,09 | 1574 | | Textron Inc | 11,28 | -4,41 | 11,80 | 455 | | Time Warner Inc | 24,09 | -2,07 | 24,60 | 1170 | | Tyco Int | 27,59 | -3,19 | 28,50 | 469 | | Unisys Corp | 1,45 | -5,23 | 1,53 | 324 | | UPS | 51,05 | -2,87 | 52,56 | 668 | | United Tech | 54,57 | -1,82 | 55,58 | 473 | | Unitedhealth Gr | 27,48 | -2,21 | 28,10 | 984 | | US Bancorp | 17,93 | -1,05 | 18,12 | 1441 | | Verizon Comm | 29,31 | -0,88 | 29,57 | 1591 | | Wal-Mart Stores | 50,69 | +1,52 | 49,93 | 1940 | | Walt Disney Co | 25,09 | -0,16 | 25,13 | 971 | | Wells Fargo | 24,05 | -1,39 | 24,39 | 3204 | | Xerox Corp | 6,90 | -1,71 | 7,02 | 696 |
|
