| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,0 | -3,32 | 16,6 | 9551 | | Commonwealth Bank of Australia | 37,2 | -3,82 | 38,7 | 5883 | | National Australia Bank | 21,7 | -3,56 | 22,5 | 8232 | | Telstra Corporation | 3,2 | -2,14 | 3,3 | 43705 | | Westfield Group | 10,6 | -3,39 | 10,9 | 12466 | | Westpac Banking | 19,2 | -4,52 | 20,1 | 9309 | | Woodside Petroleum | 40,3 | -2,49 | 41,3 | 2097 | | Woolworths | 25,5 | -1,09 | 25,8 | 3174 | | Япония (JPY) | | Canon | 3120,0 | -2,80 | 3210,0 | 6325 | | Denso | 2340,0 | -5,26 | 2470,0 | 3925 | | East Japan Railway* | 5,8 | +0,69 | 5,8 | 1554 | | Honda Motor | 2555,0 | -1,16 | 2585,0 | 8733 | | Japan Tobacco* | 306,0 | -2,86 | 315,0 | 28 | | JFE Holdings | 3080,0 | -4,35 | 3220,0 | 3185 | | Komatsu* | 1421,0 | -5,64 | 1506,0 | 11391 | | Matsushita Electric Industrial | 1267,0 | -2,84 | 1304,0 | 9346 | | Millea Holdings | 2565,0 | -3,02 | 2645,0 | 4860 | | Mitsubishi Corp | 1714,0 | -5,30 | 1810,0 | 16439 | | Mitsubishi Estate | 1530,0 | -3,10 | 1579,0 | 8137 | | Mitsubishi UFJ Financial Group | 601,0 | -2,28 | 615,0 | 83627 | | Mitsui | 1111,0 | -4,55 | 1164,0 | 16453 | | Mizuho Financial Group* | 0,2 | -4,02 | 0,2 | 205540 | | Nintendo* | 25,4 | -0,78 | 25,6 | 23 | | Nippon Steel | 352,0 | -3,56 | 365,0 | 34093 | | Nippon Telegraph and Telephone* | 3,8 | -0,52 | 3,8 | 2430 | | Nissan Motor | 571,0 | -4,67 | 599,0 | 24986 | | Nomura Holdings | 778,0 | -5,35 | 822,0 | 44396 | | NTT DoCoMo* | 140,2 | - | 140,2 | 75 | | Sony | 2465,0 | -1,79 | 2510,0 | 5490 | | Sumitomo Mitsui Financial Group* | 4,1 | -2,63 | 4,2 | 41970 | | Takeda Pharmaceutical* | 3730,0 | -1,06 | 3770,0 | 3292 | | Tokyo Electric Power | 2485,0 | -0,60 | 2500,0 | 4118 | | Toyota Motor | 3590,0 | -2,45 | 3680,0 | 10025 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 87,1 | -2,08 | 88,9 | 4945 | | China Communications Construction | 9,0 | -3,24 | 9,3 | 32355 | | China Mobile | 74,7 | -2,35 | 76,5 | 26481 | | China Telecom | 3,6 | -0,28 | 3,6 | 178948 | | CNOOC | 9,2 | -4,25 | 9,6 | 120748 | | Hang Seng Bank | 106,1 | -2,03 | 108,3 | 5616 | | Hutchison Whampoa | 49,9 | -3,48 | 51,7 | 11875 | | Sun Hung Kai Properties | 89,2 | -3,98 | 92,9 | 6369 | | Китай (CHY) | | Aluminum Corporation of China | 11,9 | -1,66 | 12,1 | 35441 | | Bank of China | 4,8 | +6,00 | 4,5 | 391201 | | Bank of Communications | 9,1 | +1,00 | 9,0 | 98688 | | Baoshan Iron & Steel | 7,0 | +2,64 | 6,8 | 235000 | | China CITIC Bank | 6,1 | +2,51 | 6,0 | 122109 | | China Coal Energy | 11,7 | -1,51 | 11,9 | 48995 | | China Construction Bank | 6,2 | +3,31 | 6,0 | 348286 | | China COSCO Holdings | 13,2 | -2,44 | 13,6 | 62383 | | China Life Insurance | 26,9 | +0,41 | 26,8 | 46426 | | China Merchants Bank | 22,5 | +1,26 | 22,2 | 110058 | | China Pacific Insurance | 20,2 | +1,91 | 19,9 | 44591 | | China Petroleum and Chemical | 10,3 | -2,00 | 10,5 | 113217 | | China Shenhua Energy | 26,6 | -3,06 | 27,4 | 65316 | | CITIC Securities | 28,3 | -2,88 | 29,2 | 165256 | | Daqin Railway | 10,3 | +3,61 | 10,0 | 200244 | | Haitong Securities | 16,2 | -3,68 | 16,8 | 199136 | | ICBC | 5,4 | +1,31 | 5,4 | 579571 | | PetroChina | 13,9 | -2,53 | 14,2 | 76015 | | Ping An Insurance | 45,9 | -1,86 | 46,7 | 41170 | | Корея (KRW) | | POSCO* | 406,0 | -3,79 | 422,0 | 381 | | Samsung Electronics* | 575,0 | - | 575,0 | 580 | | Франция (EUR) | | Air Liquide | 63,7 | +0,14 | 63,6 | 655 | | Alstom | 41,1 | -0,68 | 41,3 | 1580 | | Axa | 13,0 | -1,40 | 13,2 | 6776 | | BNP Paribas | 43,9 | -1,34 | 44,5 | 3614 | | Carrefour | 30,9 | +3,60 | 29,8 | 4722 | | Saint Gobain | 23,0 | +0,13 | 23,0 | 3841 | | Credit Agricole | 9,5 | -3,79 | 9,9 | 5425 | | Electricite de France | 34,6 | +0,25 | 34,5 | 758 | | France Telecom | 16,1 | +0,25 | 16,1 | 11646 | | Groupe Danone | 34,6 | -0,25 | 34,7 | 3477 | | Lafarge | 44,4 | -0,28 | 44,6 | 1233 | | L'Oreal | 52,9 | +1,75 | 52,0 | 853 | | LVMH | 55,1 | +0,64 | 54,7 | 1098 | | Sanofi-Aventis | 47,4 | +0,75 | 47,1 | 3374 | | Schneider Electric | 51,7 | -1,84 | 52,6 | 1124 | | Societe Generale | 38,3 | -1,67 | 38,9 | 2100 | | Total | 37,8 | -0,21 | 37,9 | 5361 | | Veolia Environnement | 20,6 | -0,87 | 20,8 | 1118 | | Vinci | 30,7 | -0,86 | 31,0 | 2097 | | Vivendi | 17,4 | +0,20 | 17,4 | 4760 | | Великобритания (GBp) | | Aviva | 326,0 | -0,91 | 329,0 | 9288 | | BAE Systems | 339,8 | -0,22 | 340,5 | 11452 | | Barclays | 259,1 | -1,88 | 264,0 | 54971 | | BG Group | 1004,8 | -0,10 | 1001,0 | 6088 | | BHP Billiton | 1333,3 | -0,89 | 1345,0 | 19851 | | BP | 474,5 | -0,62 | 478,0 | 51897 | | British American Tobacco | 1707,2 | +0,06 | 1700,0 | 3765 | | BT Group | 101,5 | +1,05 | 100,2 | 29728 | | Diageo | 872,0 | -0,23 | 873,5 | 6574 | | ENRC | 620,0 | +3,68 | 598,0 | 2113 | | GlaxoSmithKline | 1114,1 | +1,60 | 1095,0 | 10257 | | HSBC | 510,7 | +0,10 | 512,0 | 38401 | | Imperial Tobacco | 1612,0 | +0,69 | 1601,0 | 1795 | | Lloyds TSB | 67,3 | -4,20 | 67,9 | 114375 | | National Grid | 540,5 | -1,82 | 550,5 | 11275 | | Prudential | 399,0 | -1,22 | 409,0 | 10307 | | Reckitt Benckiser | 2775,3 | +0,43 | 2771,0 | 1282 | | Rio Tinto | 2029,3 | +0,22 | 2014,5 | 25241 | | Royal Bank of Scotland | 35,7 | -2,13 | 36,0 | 92479 | | Standard Chartered | 1137,9 | -3,40 | 1175,0 | 5087 | | Tesco | 362,6 | +1,71 | 356,5 | 20243 | | Vodafone | 117,9 | -0,59 | 118,5 | 115145 | | Xstrata | 639,9 | +0,76 | 635,1 | 19158 | | Германия (EUR) | | Allianz | 63,2 | +0,75 | 62,7 | 2614 | | BASF | 28,0 | -0,28 | 28,1 | 6512 | | Bayer | 38,5 | -1,26 | 39,0 | 3876 | | BMW | 26,0 | +0,76 | 25,8 | 2074 | | Daimler | 25,1 | +3,06 | 24,4 | 8960 | | Deutsche Bank | 40,2 | -1,22 | 40,7 | 7827 | | Deutsche Post | 8,8 | +0,06 | 8,8 | 4206 | | Deutsche Telekom | 8,2 | -0,36 | 8,3 | 16634 | | Munchener Ruckversicherungs Gesellschaft | 91,7 | -0,70 | 92,4 | 722 | | RWE | 56,4 | +0,89 | 55,9 | 2231 | | SAP | 28,1 | -0,95 | 28,3 | 3662 | | Siemens | 48,1 | -1,63 | 48,9 | 4410 | | ThyssenKrupp | 17,0 | +0,12 | 17,0 | 4707 | | Volkswagen | 224,3 | +2,19 | 219,5 | 321 | | Финляндия (EUR) | | Fortum | 15,7 | -1,87 | 16,0 | 2021 | | Nokia | 10,2 | -0,78 | 10,3 | 21084 | | Швейцария (CHF) | | Credit Suisse | 45,5 | -1,77 | 46,3 | 6846 | | Nestle | 40,7 | +1,34 | 40,2 | 11130 | | Novartis | 45,1 | +0,67 | 44,8 | 5234 | | Richemont | 20,9 | -2,25 | 21,4 | 3351 | | Roche Holding | 144,4 | +0,63 | 143,5 | 1758 | | Swiss Reinsurance | 33,5 | -2,33 | 34,3 | 2293 | | Syngenta | 245,7 | -0,73 | 247,5 | 422 | | UBS | 14,1 | +2,10 | 13,8 | 20533 | | Zurich Financial Services | 188,4 | -1,31 | 190,9 | 648 | | Швеция (SEK) | | ABB | 118,5 | -1,66 | 120,5 | 2035 | | Hennes & Mauritz | 360,0 | +0,56 | 358,0 | 2154 | | Nordea Bank | 56,9 | -1,56 | 57,8 | 11556 | | Ericsson | 74,6 | +0,67 | 74,1 | 15120 | | TeliaSonera | 38,5 | -1,03 | 38,9 | 11718 | | Volvo | 45,0 | -2,81 | 46,3 | 491 | | Италия (EUR) | | Assicurazioni Generali | 14,1 | -0,70 | 14,2 | 5993 | | Enel | 3,5 | +0,80 | 3,4 | 85240 | | ENI | 16,6 | -1,77 | 16,9 | 19840 | | Intesa SanPaolo | 2,2 | -0,67 | 2,3 | 62508 | | Telecom Italia | 0,9 | +0,75 | 0,9 | 47143 | | Tenaris | 9,1 | -0,38 | 9,2 | 4501 | | UniCredit | 1,7 | -0,85 | 1,8 | 287721 | | Испания (EUR) | | Banco Bilbao | 8,3 | -1,36 | 8,4 | 28846 | | Banco Santander | 8,0 | -1,36 | 8,1 | 84319 | | Endesa | 16,4 | -0,73 | 16,5 | 373 | | Iberdrola Renovables | 3,1 | - | 3,1 | 7404 | | Iberdrola | 5,6 | +1,71 | 5,5 | 47770 | | Inditex | 32,8 | -0,73 | 33,0 | 1067 | | Repsol | 15,4 | -0,39 | 15,4 | 6341 | | Telefonica | 15,6 | +1,03 | 15,5 | 36957 | | Нидерланды (EUR) | | ING Groep | 6,9 | -1,98 | 7,0 | 12815 | | KPN | 9,7 | +3,07 | 9,4 | 10154 | | Philips Electronics | 12,6 | -0,63 | 12,7 | 4428 | | Норвегия (EUR) | | StatoilHydro | 122,5 | -1,92 | 124,9 | 16674 | | Telenor | 45,8 | +1,66 | 45,1 | 5556 | | Бельгия (EUR) | | Dexia | 5,4 | -1,10 | 5,5 | 3488 | | Fortis | 2,2 | -1,75 | 2,3 | 11425 | | KBC Groep | 11,5 | -5,80 | 12,2 | 1711 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 30,3 | -0,98 | 30,6 | 2 | | Novo Nordisk | 283,5 | -0,18 | 284,0 | 979 | | Индия (INR) | | Bharti Airtel | 786,4 | -0,76 | 792,4 | 392 | | DLF | 316,4 | -2,06 | 323,1 | 4563 | | NTPC | 195,9 | +2,54 | 191,0 | 2264 | | ONGC | 1026,5 | +3,30 | 993,7 | 524 | | Reliance Communications | 296,1 | -0,12 | 296,5 | 3344 | | Reliance Industries | 2016,1 | +3,26 | 1952,5 | 1805 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 61,8 | -3,52 | 64,0 | 3004 | | Saudi Basic Industries | 66,5 | -2,21 | 68,0 | 7179 | | Saudi Telecom | 52,0 | -1,89 | 53,0 | 421 | | ЮАР (ZAR) | | Anglo Platinum | 52130,0 | -2,82 | 51699,0 | 279 | | MTN Group | 11960,0 | +0,42 | 11950,0 | 4371 | | Sasol | 26700,0 | - | 27000,0 | 3073 | | Канада (CAD) | | Bank of Nova Scotia | 40,3 | -1,18 | 40,8 | 1883 | | Barrick Gold | 37,5 | +2,32 | 36,7 | 1136 | | Canadian Natural Resources | 54,9 | +0,31 | 54,7 | 972 | | EnCana | 54,2 | -0,90 | 54,7 | 1010 | | Husky Energy | 30,3 | -0,16 | 30,4 | 315 | | Imperial Oil | 43,3 | +0,21 | 43,2 | 400 | | Manulife Financial | 19,6 | -4,02 | 20,4 | 7045 | | Potash Corp of Saskatchewan | 104,0 | +3,12 | 100,9 | 481 | | Research In Motion | 80,2 | +1,92 | 78,7 | 768 | | Royal Bank of Canada | 43,9 | -2,64 | 45,1 | 2778 | | Suncor Energy | 32,4 | +0,75 | 32,2 | 2746 | | Toronto-Dominion Bank | 55,7 | -2,35 | 57,0 | 1508 | | США ($) | | Abbott Labs | 46,96 | +0,54 | 46,71 | 603 | | Agilent Tech | 18,45 | +0,27 | 18,40 | 344 | | Alcoa | 10,00 | -0,20 | 10,02 | 3832 | | Allstate Corp | 23,48 | +1,51 | 23,13 | 454 | | Amer Electric Power | 28,43 | -1,11 | 28,75 | 378 | | Amer Express Co | 23,05 | -0,77 | 23,23 | 1904 | | AIG | 1,42 | +2,16 | 1,39 | 2236 | | Amgen | 51,11 | +0,23 | 50,99 | 3403 | | Analog Devices | 23,42 | -0,97 | 23,65 | 443 | | Time Warner Inc | 24,25 | +0,12 | 24,22 | 905 | | Apple Comp Inc | 134,16 | -2,34 | 137,37 | 14391 | | Applied Materials | 10,55 | +0,48 | 10,50 | 7394 | | Bank of America | 12,16 | +1,84 | 11,94 | 23880 | | Bank of New York | 28,40 | +1,54 | 27,97 | 707 | | Baxter Int | 50,30 | -0,34 | 50,47 | 512 | | BCE Inc | 20,47 | +0,15 | 20,44 | 49 | | Berkshire cl a* | 85,80 | -0,82 | 86,51 | 1 | | Berkshire cl b* | 2,76 | -0,89 | 2,78 | 12 | | Boeing Co | 42,78 | -8,78 | 46,90 | 2712 | | Bristol Myers sq | 20,09 | -1,03 | 20,30 | 1005 | | Cardinal Health | 30,45 | -0,94 | 30,74 | 250 | | Carnival | 24,42 | -0,57 | 24,56 | 687 | | Caterpillar Inc | 32,59 | +0,71 | 32,36 | 785 | | ChevronTexaco | 66,06 | +0,46 | 65,76 | 1155 | | Cigna | 23,80 | -0,50 | 23,92 | 454 | | Cisco | 18,52 | +0,60 | 18,41 | 16506 | | Citigroup | 2,92 | -2,67 | 3,00 | 20573 | | Coca-Cola Co | 48,48 | +1,02 | 47,99 | 1021 | | Colgate Palmoliv | 70,27 | -0,40 | 70,55 | 275 | | Costco Wholesale | 45,38 | +0,06 | 45,35 | 1616 | | Dow Chemical Co | 14,94 | -1,52 | 15,17 | 1391 | | Du Pont Co | 24,27 | +0,71 | 24,10 | 842 | | Eastman Kodak | 2,63 | +0,38 | 2,62 | 535 | | Eli Lilly | 33,53 | +0,93 | 33,22 | 323 | | EMC Corp | 12,59 | -0,32 | 12,63 | 1519 | | Emerson Electric | 31,55 | -0,63 | 31,75 | 296 | | Exelon | 49,29 | +0,61 | 48,99 | 429 | | Exxon Mobil | 68,99 | +0,22 | 68,84 | 2535 | | Fannie Mae | 0,62 | - | 0,62 | 715 | | Ford Motor Co | 5,46 | +1,49 | 5,38 | 5318 | | Gap Inc | 15,32 | -1,42 | 15,54 | 528 | | General Elec Co | 11,39 | -1,13 | 11,52 | 5575 | | General Motors | 0,00 | - | 0,00 | 0 | | Goldman Sachs Gr | 139,20 | +1,60 | 137,01 | 714 | | HJ Heinz Co | 35,50 | -0,56 | 35,70 | 304 | | Halliburton Co | 20,45 | +1,74 | 20,10 | 1443 | | Hewlett-Packard | 37,51 | -0,61 | 37,74 | 1248 | | Home Depot Inc | 22,90 | -1,51 | 23,25 | 1291 | | Honeywell Int | 31,11 | -1,49 | 31,58 | 519 | | Illinois Tool Works | 34,64 | +0,52 | 34,46 | 476 | | Intel Corp | 15,84 | +1,02 | 15,68 | 30728 | | IBM | 104,53 | +0,01 | 104,52 | 527 | | Intl Paper | 12,39 | -1,12 | 12,53 | 844 | | Johnson & Johnson | 55,30 | -0,34 | 55,49 | 971 | | JP Morgan Chase | 33,69 | +2,49 | 32,87 | 3877 | | Kimberly-Clark | 51,30 | +0,47 | 51,06 | 286 | | Kohls | 42,71 | -1,68 | 43,44 | 410 | | Kroger | 21,69 | -0,41 | 21,78 | 1345 | | Lockheed Martin | 80,79 | -0,85 | 81,48 | 219 | | Lowes Cos | 18,42 | -1,29 | 18,66 | 717 | | Marsh & McLennan | 20,55 | +0,78 | 20,39 | 217 | | McDonalds Corp | 57,20 | - | 57,20 | 657 | | Medtronic | 33,53 | +1,02 | 33,19 | 1153 | | Merck & Co | 25,27 | +0,36 | 25,18 | 1405 | | Metlife Inc | 29,37 | +1,80 | 28,85 | 541 | | Micron Tech | 4,85 | -3,39 | 5,02 | 2088 | | Microsoft | 23,60 | +1,37 | 23,28 | 23164 | | Minnesota Mining | 56,82 | -1,13 | 57,47 | 370 | | Motorola Inc | 6,21 | +2,99 | 6,03 | 1948 | | Occidental Petr | 61,90 | +0,86 | 61,37 | 560 | | Omnicom Group | 31,19 | -0,92 | 31,48 | 118 | | Oracle Corp | 19,97 | - | 19,97 | 13407 | | Pfizer Inc | 14,75 | -0,27 | 14,79 | 3737 | | Philip Morris | 16,26 | -0,55 | 16,35 | 1189 | | Raytheon Co | 44,47 | -1,98 | 45,37 | 307 | | Schering-plough | 23,46 | +0,51 | 23,34 | 624 | | Tenet Healthcare | 2,51 | -2,33 | 2,57 | 354 | | Texas Instrument | 20,96 | -0,05 | 20,97 | 1598 | | Textron Inc | 9,04 | -0,88 | 9,12 | 347 | | Time Warner Inc | 24,25 | +0,12 | 24,22 | 905 | | Tyco Int | 25,74 | - | 25,74 | 220 | | Unisys Corp | 1,34 | +2,29 | 1,31 | 281 | | UPS | 47,20 | +0,77 | 46,84 | 599 | | United Tech | 52,03 | -1,05 | 52,58 | 485 | | Unitedhealth Gr | 24,92 | +1,47 | 24,56 | 815 | | US Bancorp | 17,53 | +2,63 | 17,08 | 1426 | | Verizon Comm | 30,40 | +1,27 | 30,02 | 1352 | | Wal-Mart Stores | 48,79 | +0,41 | 48,59 | 1537 | | Walt Disney Co | 22,70 | +0,18 | 22,66 | 745 | | Wells Fargo | 22,86 | +1,55 | 22,51 | 3939 | | Xerox Corp | 6,36 | -0,93 | 6,42 | 638 |
|
