| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,1 | -0,74 | 16,3 | 7405 | | Commonwealth Bank of Australia | 37,4 | -1,76 | 38,1 | 5488 | | National Australia Bank | 21,9 | +0,74 | 21,7 | 11067 | | Telstra Corporation | 3,4 | +0,60 | 3,4 | 59636 | | Westfield Group | 11,3 | +2,65 | 11,0 | 9918 | | Westpac Banking | 19,6 | -0,51 | 19,7 | 10243 | | Woodside Petroleum | 41,7 | -1,86 | 42,5 | 1950 | | Woolworths | 26,0 | -0,65 | 26,2 | 3440 | | Япония (JPY) | | Canon | 3070,0 | -1,92 | 3130,0 | 5247 | | Denso | 2525,0 | - | 2525,0 | 2864 | | East Japan Railway* | 6,0 | +1,35 | 5,9 | 1703 | | Honda Motor | 2585,0 | -2,27 | 2645,0 | 5959 | | Japan Tobacco* | 281,5 | -2,76 | 289,5 | 49 | | JFE Holdings | 3240,0 | +1,25 | 3200,0 | 2751 | | Komatsu* | 1501,0 | -1,18 | 1519,0 | 7430 | | Matsushita Electric Industrial | 1288,0 | -0,69 | 1297,0 | 6318 | | Millea Holdings | 2660,0 | +0,57 | 2645,0 | 3262 | | Mitsubishi Corp | 1757,0 | -0,68 | 1769,0 | 6535 | | Mitsubishi Estate | 1563,0 | -3,22 | 1615,0 | 7738 | | Mitsubishi UFJ Financial Group | 596,0 | -1,00 | 602,0 | 59947 | | Mitsui | 1120,0 | -0,80 | 1129,0 | 7918 | | Mizuho Financial Group* | 0,2 | -0,43 | 0,2 | 140274 | | Nintendo* | 26,5 | -0,41 | 26,6 | 22 | | Nippon Steel | 364,0 | -0,55 | 366,0 | 34162 | | Nippon Telegraph and Telephone* | 3,9 | -0,26 | 3,9 | 2139 | | Nissan Motor | 590,0 | +1,03 | 584,0 | 14750 | | Nomura Holdings | 818,0 | +0,99 | 810,0 | 19277 | | NTT DoCoMo* | 139,4 | -0,85 | 140,6 | 77 | | Sony | 2465,0 | -1,20 | 2495,0 | 4144 | | Sumitomo Mitsui Financial Group* | 4,0 | -2,23 | 4,0 | 10989 | | Takeda Pharmaceutical* | 3740,0 | -0,53 | 3760,0 | 2705 | | Tokyo Electric Power | 2450,0 | -0,41 | 2460,0 | 2597 | | Toyota Motor | 3610,0 | -0,55 | 3630,0 | 6217 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 87,3 | -2,08 | 89,1 | 5628 | | China Communications Construction | 8,9 | -2,21 | 9,1 | 60980 | | China Mobile | 76,2 | -1,87 | 77,6 | 28327 | | China Telecom | 3,8 | -2,59 | 3,9 | 142317 | | CNOOC | 9,4 | -1,77 | 9,6 | 121098 | | Hang Seng Bank | 106,3 | -2,48 | 109,0 | 3424 | | Hutchison Whampoa | 50,3 | -0,79 | 50,7 | 12822 | | Sun Hung Kai Properties | 95,8 | -1,03 | 96,8 | 7423 | | Китай (CHY) | | Aluminum Corporation of China | 12,7 | +4,45 | 12,1 | 114559 | | Bank of China | 4,7 | +0,65 | 4,6 | 200726 | | Bank of Communications | 9,9 | +3,36 | 9,5 | 89445 | | Baoshan Iron & Steel | 7,3 | -0,68 | 7,4 | 127663 | | China CITIC Bank | 6,1 | +0,33 | 6,0 | 42581 | | China Coal Energy | 12,9 | +4,20 | 12,4 | 119958 | | China Construction Bank | 6,4 | +2,58 | 6,2 | 191019 | | China COSCO Holdings | 13,8 | +2,75 | 13,4 | 93252 | | China Life Insurance | 29,2 | +2,17 | 28,5 | 51806 | | China Merchants Bank | 23,0 | -0,22 | 23,0 | 95558 | | China Pacific Insurance | 25,0 | +6,13 | 23,5 | 49989 | | China Petroleum and Chemical | 11,2 | +3,90 | 10,8 | 190599 | | China Shenhua Energy | 31,8 | +4,33 | 30,5 | 64808 | | CITIC Securities | 29,1 | +0,45 | 29,0 | 157956 | | Daqin Railway | 10,3 | -0,58 | 10,3 | 87187 | | Haitong Securities | 17,0 | - | 17,0 | 192880 | | ICBC | 5,5 | +0,36 | 5,5 | 296201 | | PetroChina | 15,1 | +3,29 | 14,6 | 126389 | | Ping An Insurance | 55,0 | +5,18 | 52,3 | 51290 | | Корея (KRW) | | POSCO* | 432,0 | +0,23 | 431,0 | 286 | | Samsung Electronics* | 602,0 | -0,17 | 603,0 | 254 | | Франция (EUR) | | Air Liquide | 64,6 | -3,60 | 67,0 | 924 | | Alstom | 42,4 | -1,13 | 42,9 | 1738 | | Axa | 13,0 | -5,42 | 13,8 | 10006 | | BNP Paribas | 45,9 | -3,26 | 47,4 | 3484 | | Carrefour | 31,8 | -1,18 | 32,2 | 3799 | | Saint Gobain | 23,5 | -5,21 | 24,8 | 3082 | | Credit Agricole | 9,0 | -1,41 | 9,1 | 9589 | | Electricite de France | 33,5 | -3,86 | 34,8 | 1494 | | France Telecom | 16,4 | -1,56 | 16,7 | 8842 | | Groupe Danone | 35,0 | -2,21 | 35,8 | 2781 | | Lafarge | 44,8 | -4,42 | 46,8 | 1381 | | L'Oreal | 53,7 | -2,34 | 55,0 | 951 | | LVMH | 54,6 | -2,52 | 56,0 | 980 | | Sanofi-Aventis | 42,3 | -1,90 | 43,1 | 5035 | | Schneider Electric | 53,2 | -3,69 | 55,2 | 1129 | | Societe Generale | 37,9 | -3,51 | 39,3 | 2535 | | Total | 37,8 | -3,77 | 39,3 | 7541 | | Veolia Environnement | 21,1 | -3,14 | 21,8 | 1475 | | Vinci | 31,3 | -4,89 | 33,0 | 2667 | | Vivendi | 16,7 | -1,93 | 17,1 | 9220 | | Великобритания (GBp) | | Aviva | 340,3 | -3,73 | 348,8 | 8854 | | BAE Systems | 324,9 | -3,71 | 337,3 | 31101 | | Barclays | 294,0 | -0,43 | 290,3 | 99086 | | BG Group | 1055,0 | -3,02 | 1061,0 | 10531 | | BHP Billiton | 1364,0 | -4,70 | 1425,0 | 14611 | | BP | 481,8 | -1,85 | 490,0 | 61343 | | British American Tobacco | 1697,0 | -0,53 | 1694,0 | 3628 | | BT Group | 103,7 | -1,90 | 105,2 | 36948 | | Diageo | 906,6 | +0,89 | 897,0 | 8824 | | ENRC | 691,5 | -3,24 | 694,5 | 1879 | | GlaxoSmithKline | 1064,5 | -2,79 | 1094,0 | 11485 | | HSBC | 504,4 | -1,81 | 509,5 | 85303 | | Imperial Tobacco | 1564,3 | -1,70 | 1592,0 | 2468 | | Lloyds TSB | 65,9 | -3,44 | 68,3 | 98757 | | National Grid | 556,0 | -1,35 | 555,0 | 5601 | | Prudential | 406,8 | -3,08 | 413,5 | 10006 | | Reckitt Benckiser | 2800,0 | -1,24 | 2829,0 | 1136 | | Rio Tinto | 2035,0 | -5,70 | 2158,0 | 14226 | | Royal Bank of Scotland | 38,6 | -3,82 | 39,4 | 134499 | | Standard Chartered | 1164,0 | -2,12 | 1180,0 | 6311 | | Tesco | 351,7 | -2,67 | 360,1 | 14810 | | Vodafone | 115,9 | -3,35 | 119,5 | 166230 | | Xstrata | 674,0 | -4,15 | 693,2 | 12536 | | Германия (EUR) | | Allianz | 64,9 | -4,40 | 67,9 | 2612 | | BASF | 27,6 | -5,15 | 29,1 | 4432 | | Bayer | 37,4 | -3,46 | 38,7 | 3148 | | BMW | 26,6 | -3,40 | 27,5 | 2256 | | Daimler | 25,0 | -5,54 | 26,4 | 6335 | | Deutsche Bank | 42,0 | -2,50 | 43,0 | 5647 | | Deutsche Post | 9,3 | -2,67 | 9,6 | 5592 | | Deutsche Telekom | 8,4 | -2,21 | 8,6 | 25110 | | Munchener Ruckversicherungs Gesellschaft | 95,8 | -2,42 | 98,1 | 692 | | RWE | 55,8 | -2,36 | 57,2 | 1787 | | SAP | 28,1 | -1,84 | 28,6 | 3882 | | Siemens | 47,5 | -5,34 | 50,2 | 4062 | | ThyssenKrupp | 17,3 | -5,62 | 18,3 | 4290 | | Volkswagen | 228,9 | -7,80 | 248,2 | 419 | | Финляндия (EUR) | | Fortum | 15,9 | -2,57 | 16,4 | 1365 | | Nokia | 10,4 | -1,51 | 10,6 | 13991 | | Швейцария (CHF) | | Credit Suisse | 48,2 | -3,06 | 49,7 | 5427 | | Nestle | 41,0 | -1,20 | 41,5 | 7618 | | Novartis | 43,6 | -2,24 | 44,6 | 4251 | | Richemont | 22,5 | -3,36 | 23,2 | 1933 | | Roche Holding | 147,4 | -1,73 | 150,0 | 1881 | | Swiss Reinsurance | 34,7 | -4,30 | 36,3 | 1907 | | Syngenta | 249,6 | -1,15 | 252,5 | 388 | | UBS | 13,0 | -3,20 | 13,4 | 18897 | | Zurich Financial Services | 188,8 | -2,88 | 194,4 | 493 | | Швеция (SEK) | | ABB | 121,0 | -1,83 | 123,3 | 1391 | | Hennes & Mauritz | 382,0 | -2,68 | 392,5 | 2089 | | Nordea Bank | 59,5 | -4,49 | 62,3 | 7781 | | Ericsson | 76,1 | -3,43 | 78,8 | 13612 | | TeliaSonera | 40,8 | -1,92 | 41,6 | 11447 | | Volvo | 47,3 | -3,27 | 48,9 | 154 | | Италия (EUR) | | Assicurazioni Generali | 14,6 | +0,14 | 15,1 | 7 | | Enel | 3,5 | +0,22 | 3,5 | 72 | | ENI | 17,0 | +0,06 | 17,3 | 59 | | Intesa SanPaolo | 2,3 | +0,11 | 2,4 | 103 | | Telecom Italia | 1,0 | +0,15 | 1,0 | 294 | | Tenaris | 9,4 | +0,21 | 9,8 | 28 | | UniCredit | 1,8 | +0,17 | 1,8 | 1025 | | Испания (EUR) | | Banco Bilbao | 8,8 | -3,51 | 9,1 | 34680 | | Banco Santander | 8,4 | -3,73 | 8,7 | 62554 | | Endesa | 17,4 | +0,58 | 17,3 | 784 | | Iberdrola Renovables | 3,2 | -1,67 | 3,3 | 5238 | | Iberdrola | 5,5 | -2,92 | 5,7 | 35189 | | Inditex | 33,8 | -3,12 | 34,9 | 1619 | | Repsol | 16,2 | +0,12 | 16,2 | 12774 | | Telefonica | 16,0 | -2,05 | 16,3 | 31923 | | Нидерланды (EUR) | | ING Groep | 6,9 | -6,10 | 7,3 | 13067 | | KPN | 9,8 | -1,39 | 10,0 | 4721 | | Philips Electronics | 12,7 | -3,59 | 13,2 | 4549 | | Норвегия (EUR) | | StatoilHydro | 126,7 | -1,40 | 128,5 | 11169 | | Telenor | 49,7 | -1,29 | 50,3 | 3434 | | Бельгия (EUR) | | Dexia | 5,3 | -4,69 | 5,5 | 2631 | | Fortis | 2,3 | -4,92 | 2,4 | 18789 | | KBC Groep | 13,0 | -4,87 | 13,7 | 690 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 30,4 | -3,80 | 31,6 | 0 | | Novo Nordisk | 292,0 | - | 292,0 | 1257 | | Индия (INR) | | Bharti Airtel | 804,1 | -2,27 | 822,8 | 407 | | DLF | 335,8 | +3,12 | 325,6 | 5186 | | NTPC | 199,9 | +2,17 | 195,6 | 1215 | | ONGC | 1126,5 | +7,02 | 1052,6 | 1923 | | Reliance Communications | 293,1 | -1,83 | 298,6 | 2242 | | Reliance Industries | 2010,2 | -2,29 | 2057,4 | 1127 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 63,0 | +0,40 | 62,8 | 958 | | Saudi Basic Industries | 62,5 | -0,40 | 62,8 | 6352 | | Saudi Telecom | 51,8 | +0,49 | 51,5 | 294 | | ЮАР (ZAR) | | Anglo Platinum | 54390,0 | -4,99 | 53015,0 | 323 | | MTN Group | 11875,0 | - | 11900,0 | 3666 | | Sasol | 28029,0 | -2,68 | 27850,0 | 2054 | | Канада (CAD) | | Bank of Nova Scotia | 43,5 | +0,09 | 43,4 | 3801 | | Barrick Gold | 39,5 | +0,77 | 39,2 | 1319 | | Canadian Natural Resources | 58,6 | -4,17 | 61,2 | 681 | | EnCana | 56,4 | -2,25 | 57,7 | 1021 | | Husky Energy | 32,1 | -1,26 | 32,5 | 212 | | Imperial Oil | 43,4 | -3,75 | 45,1 | 291 | | Manulife Financial | 19,9 | -1,44 | 20,2 | 4470 | | Potash Corp of Saskatchewan | 111,8 | +3,09 | 108,5 | 649 | | Research In Motion | 81,4 | -1,60 | 82,7 | 625 | | Royal Bank of Canada | 47,6 | +0,11 | 47,6 | 2462 | | Suncor Energy | 33,4 | -5,48 | 35,4 | 2595 | | Toronto-Dominion Bank | 59,0 | -0,74 | 60,1 | 1687 | | США ($) | | Abbott Labs | 45,97 | -1,44 | 46,64 | 544 | | Agilent Tech | 19,76 | -4,17 | 20,62 | 440 | | Alcoa | 9,97 | -3,67 | 10,35 | 2224 | | Allstate Corp | 24,50 | -2,27 | 25,07 | 232 | | Amer Electric Power | 28,49 | -2,00 | 29,07 | 381 | | Amer Express Co | 22,75 | -1,09 | 23,00 | 783 | | AIG | 18,80 | +3,98 | 18,08 | 1199 | | Amgen | 51,55 | -2,29 | 52,76 | 3551 | | Analog Devices | 24,42 | -1,77 | 24,86 | 230 | | Time Warner Inc | 24,56 | -3,08 | 25,34 | 763 | | Apple Comp Inc | 140,24 | -1,81 | 142,83 | 7844 | | Applied Materials | 11,20 | +0,63 | 11,13 | 15319 | | Bank of America | 12,87 | -1,38 | 13,05 | 10512 | | Bank of New York | 28,46 | -0,80 | 28,69 | 613 | | Baxter Int | 52,66 | -0,15 | 52,74 | 340 | | BCE Inc | 20,75 | -1,19 | 21,00 | 22 | | Berkshire cl a* | 89,25 | -1,37 | 90,49 | 1 | | Berkshire cl b* | 2,87 | -1,71 | 2,92 | 7 | | Boeing Co | 40,97 | -2,98 | 42,23 | 658 | | Bristol Myers sq | 19,79 | -2,22 | 20,24 | 892 | | Cardinal Health | 29,85 | -2,61 | 30,65 | 211 | | Carnival | 25,29 | -3,73 | 26,27 | 617 | | Caterpillar Inc | 32,10 | -3,28 | 33,19 | 792 | | ChevronTexaco | 65,15 | -2,06 | 66,52 | 938 | | Cigna | 24,06 | -2,08 | 24,57 | 488 | | Cisco | 18,57 | -1,22 | 18,80 | 20036 | | Citigroup | 2,91 | -2,02 | 2,97 | 10220 | | Coca-Cola Co | 49,36 | +0,37 | 49,18 | 967 | | Colgate Palmoliv | 72,09 | -0,07 | 72,14 | 362 | | Costco Wholesale | 44,76 | -2,25 | 45,79 | 2252 | | Dow Chemical Co | 15,40 | -3,63 | 15,98 | 840 | | Du Pont Co | 25,02 | -3,02 | 25,80 | 456 | | Eastman Kodak | 2,84 | -2,74 | 2,92 | 274 | | Eli Lilly | 34,02 | -2,69 | 34,96 | 325 | | EMC Corp | 12,88 | -1,98 | 13,14 | 1233 | | Emerson Electric | 32,02 | -2,62 | 32,88 | 307 | | Exelon | 49,78 | -3,45 | 51,56 | 667 | | Exxon Mobil | 68,72 | -2,61 | 70,56 | 1582 | | Fannie Mae | 0,58 | -1,69 | 0,59 | 444 | | Ford Motor Co | 5,93 | +0,34 | 5,91 | 4136 | | Gap Inc | 15,23 | -5,05 | 16,04 | 778 | | General Elec Co | 11,57 | -1,78 | 11,78 | 5944 | | General Motors | 0,00 | - | 0,00 | 0 | | Goldman Sachs Gr | 145,26 | -1,40 | 147,32 | 486 | | HJ Heinz Co | 36,30 | -1,31 | 36,78 | 234 | | Halliburton Co | 19,56 | -5,51 | 20,70 | 1437 | | Hewlett-Packard | 37,96 | -1,86 | 38,68 | 1057 | | Home Depot Inc | 22,79 | -3,88 | 23,71 | 851 | | Honeywell Int | 30,65 | -3,80 | 31,86 | 430 | | Illinois Tool Works | 36,56 | -2,51 | 37,50 | 227 | | Intel Corp | 16,74 | -1,76 | 17,04 | 28616 | | IBM | 102,23 | -2,49 | 104,84 | 599 | | Intl Paper | 15,21 | -0,59 | 15,30 | 475 | | Johnson & Johnson | 56,06 | -1,77 | 57,07 | 996 | | JP Morgan Chase | 32,98 | -2,34 | 33,77 | 2253 | | Kimberly-Clark | 53,11 | -1,26 | 53,79 | 249 | | Kohls | 41,69 | -2,11 | 42,59 | 361 | | Kroger | 21,50 | -3,28 | 22,23 | 747 | | Lockheed Martin | 79,54 | -1,36 | 80,64 | 150 | | Lowes Cos | 18,53 | -5,02 | 19,51 | 902 | | Marsh & McLennan | 20,01 | -0,30 | 20,07 | 185 | | McDonalds Corp | 57,50 | -1,24 | 58,22 | 539 | | Medtronic | 34,01 | -2,02 | 34,71 | 588 | | Merck & Co | 27,38 | -2,39 | 28,05 | 1454 | | Metlife Inc | 28,63 | -3,80 | 29,76 | 492 | | Micron Tech | 5,01 | -3,28 | 5,18 | 1294 | | Microsoft | 23,25 | -3,29 | 24,04 | 28788 | | Minnesota Mining | 60,10 | -1,05 | 60,74 | 577 | | Motorola Inc | 6,26 | -3,10 | 6,46 | 1953 | | Occidental Petr | 63,08 | -3,22 | 65,18 | 509 | | Omnicom Group | 31,02 | -3,90 | 32,28 | 232 | | Oracle Corp | 20,94 | -3,68 | 21,74 | 13586 | | Pfizer Inc | 14,49 | -2,75 | 14,90 | 2785 | | Philip Morris | 16,39 | -1,74 | 16,68 | 2017 | | Raytheon Co | 43,22 | -3,05 | 44,89 | 252 | | Schering-plough | 24,80 | -1,67 | 25,22 | 480 | | Tenet Healthcare | 2,90 | +1,40 | 2,86 | 451 | | Texas Instrument | 21,30 | -1,39 | 21,60 | 729 | | Textron Inc | 9,50 | -5,28 | 10,03 | 392 | | Time Warner Inc | 24,56 | -3,08 | 25,34 | 763 | | Tyco Int | 26,03 | -1,48 | 26,42 | 223 | | Unisys Corp | 1,73 | -7,49 | 1,87 | 630 | | UPS | 49,06 | -3,52 | 50,85 | 397 | | United Tech | 50,75 | -2,93 | 52,28 | 502 | | Unitedhealth Gr | 24,22 | -3,74 | 25,16 | 889 | | US Bancorp | 17,48 | -0,57 | 17,58 | 926 | | Verizon Comm | 30,26 | -1,82 | 30,82 | 952 | | Wal-Mart Stores | 48,06 | -0,64 | 48,37 | 2281 | | Walt Disney Co | 22,70 | -3,20 | 23,45 | 897 | | Wells Fargo | 23,65 | -2,03 | 24,14 | 2140 | | Xerox Corp | 6,47 | -2,12 | 6,61 | 282 |
|
