| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,3 | - | 17,3 | 20724 | | Commonwealth Bank of Australia | 38,2 | +1,08 | 37,8 | 6958 | | National Australia Bank | 22,2 | +0,77 | 22,0 | 11276 | | Telstra Corporation | 3,4 | +0,60 | 3,3 | 67630 | | Westfield Group | 11,7 | +0,43 | 11,7 | 14183 | | Westpac Banking | 19,9 | -0,25 | 19,9 | 15264 | | Woodside Petroleum | 42,2 | -1,59 | 42,9 | 2831 | | Woolworths | 26,1 | -0,65 | 26,3 | 5464 | | Япония (JPY) | | Canon | 3320,0 | -2,35 | 3400,0 | 4074 | | Denso | 2430,0 | -1,62 | 2470,0 | 2658 | | East Japan Railway* | 5,9 | +2,27 | 5,7 | 1844 | | Honda Motor | 2795,0 | -1,58 | 2840,0 | 4980 | | Japan Tobacco* | 325,0 | +7,26 | 303,0 | 54 | | JFE Holdings | 3340,0 | -1,76 | 3400,0 | 2433 | | Komatsu* | 1603,0 | -0,06 | 1604,0 | 7929 | | Matsushita Electric Industrial | 1341,0 | -0,15 | 1343,0 | 6172 | | Millea Holdings | 2755,0 | -1,96 | 2810,0 | 2002 | | Mitsubishi Corp | 1981,0 | -1,93 | 2020,0 | 8240 | | Mitsubishi Estate | 1676,0 | +1,09 | 1658,0 | 9909 | | Mitsubishi UFJ Financial Group | 631,0 | -3,22 | 652,0 | 87486 | | Mitsui | 1261,0 | -3,59 | 1308,0 | 11672 | | Mizuho Financial Group* | 0,3 | -2,99 | 0,3 | 177999 | | Nintendo* | 25,5 | -0,12 | 25,5 | 33 | | Nippon Steel | 393,0 | -0,51 | 395,0 | 43270 | | Nippon Telegraph and Telephone* | 3,9 | +3,97 | 3,8 | 5047 | | Nissan Motor | 604,0 | -1,47 | 613,0 | 13791 | | Nomura Holdings | 896,0 | -2,29 | 917,0 | 59378 | | NTT DoCoMo* | 141,2 | +1,07 | 139,7 | 70 | | Sony | 2630,0 | -2,05 | 2685,0 | 3006 | | Sumitomo Mitsui Financial Group* | 4,1 | -6,90 | 4,4 | 40035 | | Takeda Pharmaceutical* | 3800,0 | +0,80 | 3770,0 | 3236 | | Tokyo Electric Power | 2420,0 | +1,47 | 2385,0 | 4724 | | Toyota Motor | 3830,0 | -0,78 | 3860,0 | 9085 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 89,5 | -2,03 | 91,4 | 3696 | | China Communications Construction | 10,4 | -2,99 | 10,7 | 15540 | | China Mobile | 79,8 | -2,09 | 81,5 | 18587 | | China Telecom | 3,7 | -3,69 | 3,8 | 99010 | | CNOOC | 10,5 | -3,32 | 10,8 | 69890 | | Hang Seng Bank | 111,1 | -0,80 | 112,0 | 2157 | | Hutchison Whampoa | 54,4 | -1,27 | 55,1 | 7528 | | Sun Hung Kai Properties | 92,5 | -2,48 | 94,9 | 3888 | | Китай (CHY) | | Aluminum Corporation of China | 12,0 | -1,56 | 12,2 | 52353 | | Bank of China | 4,1 | +4,83 | 3,9 | 235629 | | Bank of Communications | 8,4 | +4,08 | 8,1 | 96506 | | Baoshan Iron & Steel | 6,4 | +0,16 | 6,4 | 114752 | | China CITIC Bank | 5,8 | +5,89 | 5,4 | 68071 | | China Coal Energy | 11,4 | -0,61 | 11,5 | 49050 | | China Construction Bank | 5,6 | +8,11 | 5,2 | 284909 | | China COSCO Holdings | 13,2 | +1,85 | 13,0 | 46017 | | China Life Insurance | 25,7 | +1,38 | 25,4 | 34409 | | China Merchants Bank | 21,2 | +7,58 | 19,7 | 144367 | | China Pacific Insurance | 19,6 | -1,90 | 20,0 | 31344 | | China Petroleum and Chemical | 10,0 | +1,01 | 9,9 | 36999 | | China Shenhua Energy | 26,2 | -0,34 | 26,2 | 44397 | | CITIC Securities | 27,6 | +1,32 | 27,2 | 93487 | | Daqin Railway | 9,6 | +1,05 | 9,5 | 61816 | | Haitong Securities | 16,5 | +0,61 | 16,4 | 153310 | | ICBC | 4,9 | +5,33 | 4,7 | 389982 | | PetroChina | 13,9 | +0,22 | 13,9 | 45589 | | Ping An Insurance | 46,1 | +2,28 | 45,1 | 88319 | | Корея (KRW) | | POSCO* | 431,0 | -0,35 | 432,5 | 334 | | Samsung Electronics* | 579,0 | -0,86 | 584,0 | 401 | | Франция (EUR) | | Air Liquide | 65,4 | -2,01 | 66,8 | 1045 | | Alstom | 43,3 | -3,35 | 44,8 | 1182 | | Axa | 13,9 | -4,26 | 14,5 | 8915 | | BNP Paribas | 48,8 | -2,07 | 49,8 | 8135 | | Carrefour | 28,7 | -2,63 | 29,5 | 3976 | | Saint Gobain | 25,4 | -4,73 | 26,7 | 2210 | | Credit Agricole | 10,6 | -3,61 | 11,0 | 5456 | | Electricite de France | 34,1 | -4,41 | 35,6 | 1523 | | France Telecom | 15,9 | -1,40 | 16,1 | 7728 | | Groupe Danone | 34,1 | -0,34 | 34,2 | 3738 | | Lafarge | 49,3 | -2,80 | 50,7 | 1210 | | L'Oreal | 52,3 | -3,05 | 53,9 | 1212 | | LVMH | 57,6 | -3,18 | 59,4 | 1223 | | Sanofi-Aventis | 45,9 | -3,78 | 47,7 | 4539 | | Schneider Electric | 53,3 | -4,69 | 55,9 | 1187 | | Societe Generale | 41,7 | -4,22 | 43,5 | 2569 | | Total | 39,4 | -3,04 | 40,7 | 6772 | | Veolia Environnement | 21,3 | -4,03 | 22,2 | 1357 | | Vinci | 32,2 | -2,82 | 33,1 | 2390 | | Vivendi | 17,0 | -3,80 | 17,6 | 7758 | | Великобритания (GBp) | | Aviva | 336,3 | -4,47 | 352,0 | 11533 | | BAE Systems | 318,0 | -0,77 | 323,5 | 21173 | | Barclays | 282,1 | -4,54 | 292,0 | 42023 | | BG Group | 1107,5 | -3,00 | 1134,0 | 5321 | | BHP Billiton | 1443,0 | -2,83 | 1485,0 | 13236 | | BP | 505,1 | -2,09 | 515,0 | 34664 | | British American Tobacco | 1644,0 | -1,38 | 1667,0 | 4234 | | BT Group | 94,9 | -1,96 | 96,8 | 26734 | | Diageo | 836,0 | -0,47 | 845,0 | 6550 | | ENRC | 683,0 | -7,26 | 736,5 | 1787 | | GlaxoSmithKline | 1098,9 | -1,66 | 1115,5 | 13195 | | HSBC | 530,0 | -3,11 | 547,0 | 31351 | | Imperial Tobacco | 1582,0 | -2,04 | 1615,0 | 3080 | | Lloyds TSB | 66,2 | +2,30 | 65,3 | 92958 | | National Grid | 527,0 | -1,68 | 536,0 | 5617 | | Prudential | 420,5 | -4,21 | 439,0 | 7738 | | Reckitt Benckiser | 2744,0 | - | 2744,0 | 1654 | | Rio Tinto | 2900,0 | -6,93 | 3116,0 | 6847 | | Royal Bank of Scotland | 37,9 | -5,01 | 39,9 | 74143 | | Standard Chartered | 1138,0 | -3,72 | 1184,0 | 4895 | | Tesco | 356,1 | -2,30 | 364,5 | 21741 | | Vodafone | 113,4 | -1,57 | 114,7 | 191054 | | Xstrata | 706,0 | -7,11 | 760,0 | 17756 | | Германия (EUR) | | Allianz | 65,7 | -3,31 | 67,9 | 2863 | | BASF | 30,8 | -2,44 | 31,6 | 4346 | | Bayer | 39,8 | -4,14 | 41,5 | 4784 | | BMW | 27,9 | -4,47 | 29,2 | 2309 | | Daimler | 26,0 | -6,51 | 27,8 | 9086 | | Deutsche Bank | 44,6 | -5,83 | 47,3 | 6765 | | Deutsche Post | 9,7 | -3,60 | 10,0 | 3891 | | Deutsche Telekom | 7,9 | -1,73 | 8,1 | 16333 | | Munchener Ruckversicherungs Gesellschaft | 93,1 | -3,43 | 96,5 | 914 | | RWE | 57,5 | -2,69 | 59,1 | 1938 | | SAP | 29,0 | -1,48 | 29,5 | 3247 | | Siemens | 51,5 | -4,75 | 54,1 | 4137 | | ThyssenKrupp | 19,1 | -4,65 | 20,0 | 4034 | | Volkswagen | 236,6 | -4,57 | 247,9 | 364 | | Финляндия (EUR) | | Fortum | 16,7 | -1,47 | 17,0 | 2404 | | Nokia | 10,8 | -3,14 | 11,2 | 13330 | | Швейцария (CHF) | | Credit Suisse | 47,8 | -4,70 | 50,2 | 7316 | | Nestle | 38,7 | -1,27 | 39,2 | 7613 | | Novartis | 44,8 | -0,40 | 45,0 | 10943 | | Richemont | 22,8 | -3,80 | 23,7 | 1831 | | Roche Holding | 144,5 | -1,90 | 147,3 | 2510 | | Swiss Reinsurance | 38,6 | -3,12 | 39,8 | 2498 | | Syngenta | 267,0 | -2,64 | 274,3 | 292 | | UBS | 15,2 | -5,60 | 16,1 | 13345 | | Zurich Financial Services | 197,1 | -2,38 | 201,9 | 478 | | Швеция (SEK) | | ABB | 125,8 | -0,98 | 127,0 | 2342 | | Hennes & Mauritz | 367,0 | -1,61 | 373,0 | 1826 | | Nordea Bank | 62,1 | -2,66 | 63,8 | 10962 | | Ericsson | 72,0 | -1,37 | 73,0 | 10666 | | TeliaSonera | 38,1 | -0,78 | 38,4 | 7874 | | Volvo | 48,3 | -3,88 | 50,3 | 226 | | Италия (EUR) | | Assicurazioni Generali | 15,2 | - | 15,9 | 30 | | Enel | 3,7 | +0,14 | 3,7 | 372 | | ENI | 17,6 | +0,06 | 18,0 | 125 | | Intesa SanPaolo | 2,4 | -0,21 | 2,5 | 92 | | Telecom Italia | 0,9 | -0,11 | 1,0 | 432 | | Tenaris | 10,5 | -0,29 | 10,9 | 38 | | UniCredit | 1,9 | - | 2,0 | 2440 | | Испания (EUR) | | Banco Bilbao | 8,6 | -2,71 | 8,9 | 22479 | | Banco Santander | 7,9 | -2,61 | 8,1 | 63019 | | Endesa | 17,5 | -0,51 | 17,6 | 413 | | Iberdrola Renovables | 3,2 | -1,23 | 3,3 | 10926 | | Iberdrola | 6,0 | -1,32 | 6,1 | 25358 | | Inditex | 34,1 | -2,68 | 35,0 | 2208 | | Repsol | 16,2 | -2,59 | 16,6 | 5165 | | Telefonica | 15,4 | -0,90 | 15,5 | 25140 | | Нидерланды (EUR) | | ING Groep | 7,5 | -5,16 | 7,9 | 13215 | | KPN | 9,1 | -0,08 | 9,1 | 7112 | | Philips Electronics | 13,3 | -2,45 | 13,7 | 3879 | | Норвегия (EUR) | | StatoilHydro | 134,7 | -2,46 | 138,1 | 8242 | | Telenor | 47,4 | -6,51 | 50,7 | 10023 | | Бельгия (EUR) | | Dexia | 6,0 | -7,23 | 6,4 | 7823 | | Fortis | 2,4 | -6,19 | 2,6 | 14152 | | KBC Groep | 14,5 | -2,69 | 14,9 | 1060 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 33,7 | -2,60 | 34,6 | 1 | | Novo Nordisk | 283,0 | +1,43 | 279,0 | 1027 | | Индия (INR) | | Bharti Airtel | 818,5 | -1,44 | 830,5 | 5224 | | DLF | 352,4 | -4,37 | 368,5 | 4113 | | NTPC | 221,6 | +0,23 | 221,1 | 2713 | | ONGC | 1123,1 | -0,33 | 1126,8 | 261 | | Reliance Communications | 319,3 | -3,77 | 331,8 | 3222 | | Reliance Industries | 2180,5 | -7,48 | 2356,8 | 2129 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 69,0 | -0,72 | 69,8 | 1731 | | Saudi Basic Industries | 72,8 | -1,02 | 73,5 | 4693 | | Saudi Telecom | 55,0 | +0,92 | 54,5 | 515 | | ЮАР (ZAR) | | Anglo Platinum | 55401,0 | -2,67 | 55000,0 | 299 | | MTN Group | 12175,0 | +2,15 | 12310,0 | 7689 | | Sasol | 30599,0 | +0,56 | 30975,0 | 2311 | | Канада (CAD) | | Bank of Nova Scotia | 39,7 | -2,26 | 40,6 | 1175 | | Barrick Gold | 37,2 | -2,29 | 38,0 | 1963 | | Canadian Natural Resources | 61,7 | -4,62 | 64,7 | 1579 | | EnCana | 59,9 | -3,45 | 62,0 | 1115 | | Husky Energy | 33,9 | -3,58 | 35,2 | 408 | | Imperial Oil | 45,0 | -2,87 | 46,4 | 305 | | Manulife Financial | 23,4 | -3,59 | 24,3 | 2198 | | Potash Corp of Saskatchewan | 126,4 | -2,50 | 129,7 | 519 | | Research In Motion | 91,2 | -1,77 | 92,8 | 1136 | | Royal Bank of Canada | 44,6 | -2,43 | 45,7 | 1677 | | Suncor Energy | 37,4 | -4,15 | 39,1 | 3456 | | Toronto-Dominion Bank | 56,1 | -2,42 | 57,5 | 1118 | | США ($) | | Abbott Labs | 44,93 | -1,08 | 45,42 | 1172 | | Agilent Tech | 18,67 | -3,56 | 19,36 | 279 | | Alcoa | 11,16 | -6,92 | 11,99 | 3671 | | Allstate Corp | 24,51 | -1,37 | 24,85 | 449 | | Amer Electric Power | 27,18 | -2,93 | 28,00 | 478 | | Amer Express Co | 25,20 | +0,16 | 25,16 | 1770 | | AIG | 1,53 | -4,97 | 1,61 | 5419 | | Amgen | 49,55 | -1,69 | 50,40 | 3102 | | Analog Devices | 24,89 | -2,01 | 25,40 | 579 | | Time Warner Inc | 25,25 | -2,88 | 26,00 | 956 | | Apple Comp Inc | 135,34 | -1,19 | 136,97 | 13114 | | Applied Materials | 11,11 | -1,11 | 11,23 | 11622 | | Bank of America | 13,22 | -3,64 | 13,72 | 27263 | | Bank of New York | 28,45 | -1,96 | 29,02 | 925 | | Baxter Int | 48,43 | -2,22 | 49,53 | 1149 | | BCE Inc | 20,93 | -3,06 | 21,59 | 99 | | Berkshire cl a* | 89,90 | -1,07 | 90,87 | 1 | | Berkshire cl b* | 2,92 | -1,73 | 2,97 | 13 | | Boeing Co | 49,45 | -3,87 | 51,44 | 871 | | Bristol Myers sq | 19,41 | -2,02 | 19,81 | 1086 | | Cardinal Health | 30,08 | -2,84 | 30,96 | 655 | | Carnival | 22,97 | -4,96 | 24,17 | 808 | | Caterpillar Inc | 35,91 | -4,82 | 37,73 | 1020 | | ChevronTexaco | 70,50 | -2,99 | 72,67 | 1562 | | Cigna | 20,30 | -2,82 | 20,89 | 500 | | Cisco | 19,19 | -3,62 | 19,91 | 28978 | | Citigroup | 3,35 | -3,46 | 3,47 | 13267 | | Coca-Cola Co | 48,13 | -1,55 | 48,89 | 1090 | | Colgate Palmoliv | 69,86 | -2,13 | 71,38 | 423 | | Costco Wholesale | 46,05 | -2,08 | 47,03 | 2313 | | Dow Chemical Co | 16,51 | -4,79 | 17,34 | 1494 | | Du Pont Co | 25,61 | -5,15 | 27,00 | 1120 | | Eastman Kodak | 2,82 | -4,41 | 2,95 | 651 | | Eli Lilly | 33,21 | -3,15 | 34,29 | 703 | | EMC Corp | 12,92 | -2,56 | 13,26 | 2370 | | Emerson Electric | 33,86 | -3,45 | 35,07 | 524 | | Exelon | 48,44 | -4,23 | 50,58 | 584 | | Exxon Mobil | 72,37 | -1,91 | 73,78 | 3146 | | Fannie Mae | 0,62 | -6,06 | 0,66 | 921 | | Ford Motor Co | 5,82 | -4,75 | 6,11 | 7255 | | Gap Inc | 15,96 | -2,50 | 16,37 | 729 | | General Elec Co | 13,01 | -3,70 | 13,51 | 6847 | | General Motors | 0,00 | - | 0,00 | 0 | | Goldman Sachs Gr | 143,76 | -1,29 | 145,64 | 778 | | HJ Heinz Co | 35,64 | -1,87 | 36,32 | 374 | | Halliburton Co | 22,99 | -4,17 | 23,99 | 891 | | Hewlett-Packard | 36,81 | -2,52 | 37,76 | 1413 | | Home Depot Inc | 23,75 | -1,66 | 24,15 | 1449 | | Honeywell Int | 33,80 | -4,55 | 35,41 | 720 | | Illinois Tool Works | 36,78 | -3,41 | 38,08 | 499 | | Intel Corp | 15,94 | -2,27 | 16,31 | 28888 | | IBM | 107,35 | -0,79 | 108,21 | 976 | | Intl Paper | 15,14 | -4,24 | 15,81 | 871 | | Johnson & Johnson | 54,81 | -2,23 | 56,06 | 1831 | | J P Morgan Chase | 34,12 | -2,88 | 35,13 | 3823 | | Kimberly-Clark | 51,45 | -2,43 | 52,73 | 452 | | Kohls | 45,38 | -2,60 | 46,59 | 455 | | Kroger | 21,31 | -1,89 | 21,72 | 967 | | Lockheed Martin | 82,05 | -0,87 | 82,77 | 248 | | Lowes Cos | 19,55 | -1,51 | 19,85 | 878 | | Marsh & McLennan | 20,27 | -1,79 | 20,64 | 439 | | McDonalds Corp | 57,80 | -0,96 | 58,36 | 1038 | | Medtronic | 32,35 | -3,78 | 33,62 | 896 | | Merck & Co | 25,02 | -4,06 | 26,08 | 2564 | | Metlife Inc | 29,92 | -3,73 | 31,08 | 652 | | Micron Tech | 5,28 | -3,47 | 5,47 | 2095 | | Microsoft | 23,14 | -0,81 | 23,33 | 37821 | | Minnesota Mining | 58,90 | -3,44 | 61,00 | 710 | | Motorola Inc | 6,46 | -4,01 | 6,73 | 1962 | | Occidental Petr | 66,23 | -3,97 | 68,97 | 796 | | Omnicom Group | 31,82 | -1,94 | 32,45 | 276 | | Oracle Corp | 20,03 | -3,93 | 20,85 | 19676 | | Pfizer Inc | 14,23 | -3,59 | 14,76 | 4947 | | Philip Morris | 16,55 | -0,54 | 16,64 | 1490 | | Raytheon Co | 45,00 | -0,68 | 45,31 | 369 | | Schering-plough | 23,17 | -2,73 | 23,82 | 906 | | Tenet Healthcare | 3,20 | +4,58 | 3,06 | 2182 | | Texas Instrument | 20,99 | +0,96 | 20,79 | 1820 | | Textron Inc | 10,88 | -5,23 | 11,48 | 629 | | Time Warner Inc | 25,25 | -2,88 | 26,00 | 956 | | Tyco Int | 26,69 | -2,84 | 27,47 | 257 | | Unisys Corp | 1,36 | -8,11 | 1,48 | 326 | | UPS | 48,88 | -3,27 | 50,53 | 612 | | United Tech | 54,44 | -2,51 | 55,84 | 822 | | Unitedhealth Gr | 23,72 | -2,02 | 24,21 | 1290 | | US Bancorp | 17,82 | -4,09 | 18,58 | 1598 | | Verizon Comm | 29,62 | -1,00 | 29,92 | 1617 | | Wal-Mart Stores | 48,41 | -2,87 | 49,84 | 2842 | | Walt Disney Co | 24,11 | -3,79 | 25,06 | 887 | | Wells Fargo | 24,77 | -2,79 | 25,48 | 3381 | | Xerox Corp | 6,90 | -1,15 | 6,98 | 667 |
|
