| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,8 | -1,75 | 16,0 | 10151 | | Commonwealth Bank of Australia | 36,7 | -1,95 | 37,5 | 3241 | | National Australia Bank | 21,9 | -1,97 | 22,4 | 6914 | | Telstra Corporation | 3,4 | -1,17 | 3,4 | 43839 | | Westfield Group | 10,8 | -1,28 | 11,0 | 5916 | | Westpac Banking | 18,9 | -1,25 | 19,2 | 5835 | | Woodside Petroleum | 39,2 | -1,75 | 39,9 | 1464 | | Woolworths | 26,3 | -0,64 | 26,4 | 2972 | | Япония (JPY) | | Canon | 2920,0 | -0,85 | 2945,0 | 6038 | | Denso | 2395,0 | -2,64 | 2460,0 | 3157 | | East Japan Railway* | 5,8 | -1,35 | 5,9 | 1347 | | Honda Motor | 2370,0 | +0,64 | 2355,0 | 11233 | | Japan Tobacco* | 269,1 | -1,39 | 272,9 | 18 | | JFE Holdings | 2850,0 | -2,40 | 2920,0 | 2703 | | Komatsu* | 1295,0 | -3,07 | 1336,0 | 8971 | | Matsushita Electric Industrial | 1178,0 | -2,97 | 1214,0 | 7795 | | Millea Holdings | 2480,0 | +0,40 | 2470,0 | 5008 | | Mitsubishi Corp | 1563,0 | -1,82 | 1592,0 | 14099 | | Mitsubishi Estate | 1393,0 | -2,18 | 1424,0 | 7588 | | Mitsubishi UFJ Financial Group | 533,0 | -0,93 | 538,0 | 63979 | | Mitsui | 1035,0 | -1,33 | 1049,0 | 15227 | | Mizuho Financial Group* | 0,2 | -4,46 | 0,2 | 179826 | | Nintendo* | 25,8 | -0,50 | 25,9 | 29 | | Nippon Steel | 314,0 | -4,27 | 328,0 | 45798 | | Nippon Telegraph and Telephone* | 3,8 | -0,79 | 3,8 | 1702 | | Nissan Motor | 508,0 | -4,69 | 533,0 | 22284 | | Nomura Holdings | 668,0 | -5,92 | 710,0 | 42266 | | NTT DoCoMo* | 139,5 | -0,85 | 140,7 | 51 | | Sony | 2165,0 | -2,91 | 2230,0 | 6252 | | Sumitomo Mitsui Financial Group* | 3,5 | -1,13 | 3,6 | 9627 | | Takeda Pharmaceutical* | 3670,0 | -1,34 | 3720,0 | 2303 | | Tokyo Electric Power | 2455,0 | -0,81 | 2475,0 | 3091 | | Toyota Motor | 3380,0 | -1,46 | 3430,0 | 8728 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 83,4 | -2,51 | 85,5 | 3235 | | China Communications Construction | 8,3 | -1,77 | 8,5 | 23643 | | China Mobile | 72,0 | -2,57 | 73,9 | 23785 | | China Telecom | 3,6 | -1,93 | 3,6 | 121202 | | CNOOC | 8,8 | -2,76 | 9,1 | 75824 | | Hang Seng Bank | 104,1 | -1,42 | 105,6 | 2080 | | Hutchison Whampoa | 46,8 | -1,47 | 47,5 | 4654 | | Sun Hung Kai Properties | 91,6 | -1,98 | 93,5 | 5571 | | Китай (CHY) | | Aluminum Corporation of China | 12,7 | -2,01 | 13,0 | 52194 | | Bank of China | 4,4 | -2,00 | 4,5 | 191011 | | Bank of Communications | 9,2 | -2,12 | 9,4 | 60139 | | Baoshan Iron & Steel | 8,0 | -1,49 | 8,1 | 80253 | | China CITIC Bank | 6,1 | -3,18 | 6,3 | 41978 | | China Coal Energy | 13,1 | -3,96 | 13,7 | 100590 | | China Construction Bank | 6,0 | -2,11 | 6,2 | 171452 | | China COSCO Holdings | 14,5 | -1,57 | 14,7 | 83136 | | China Life Insurance | 28,2 | -3,09 | 29,1 | 28866 | | China Merchants Bank | 17,9 | -2,67 | 18,4 | 115658 | | China Pacific Insurance | 25,6 | -3,06 | 26,4 | 34981 | | China Petroleum and Chemical | 11,8 | -0,51 | 11,8 | 61015 | | China Shenhua Energy | 31,8 | -3,81 | 33,1 | 43829 | | CITIC Securities | 31,5 | -3,64 | 32,7 | 168921 | | Daqin Railway | 10,3 | -1,06 | 10,4 | 78847 | | Haitong Securities | 17,4 | -3,22 | 18,0 | 151206 | | ICBC | 5,2 | -1,53 | 5,2 | 239314 | | PetroChina | 14,4 | -0,89 | 14,6 | 50589 | | Ping An Insurance | 54,7 | -2,02 | 55,8 | 17519 | | Корея (KRW) | | POSCO* | 430,0 | -1,26 | 435,5 | 230 | | Samsung Electronics* | 620,0 | -3,88 | 645,0 | 410 | | Франция (EUR) | | Air Liquide | 63,6 | +3,03 | 61,8 | 545 | | Alstom | 40,5 | +3,04 | 39,3 | 1352 | | Axa | 12,2 | +3,57 | 11,8 | 7349 | | BNP Paribas | 46,4 | +2,45 | 45,3 | 2231 | | Carrefour | 31,5 | +1,47 | 31,0 | 1574 | | Saint Gobain | 22,6 | +2,99 | 21,9 | 2199 | | Credit Agricole | 9,2 | +5,11 | 8,8 | 4229 | | Electricite de France | 31,4 | +1,50 | 30,9 | 954 | | France Telecom | 15,9 | +2,03 | 15,6 | 6594 | | Groupe Danone | 35,3 | +0,41 | 35,2 | 1976 | | Lafarge | 44,1 | +2,86 | 42,9 | 1202 | | L'Oreal | 51,9 | +1,34 | 51,2 | 584 | | LVMH | 54,7 | +2,23 | 53,5 | 641 | | Sanofi-Aventis | 42,2 | +2,23 | 41,3 | 2502 | | Schneider Electric | 53,3 | +2,90 | 51,8 | 663 | | Societe Generale | 38,2 | +1,25 | 37,7 | 2281 | | Total | 36,8 | +2,20 | 36,0 | 4080 | | Veolia Environnement | 20,8 | +2,29 | 20,3 | 915 | | Vinci | 31,3 | +3,64 | 30,2 | 1336 | | Vivendi | 16,9 | +1,44 | 16,7 | 4294 | | Великобритания (GBp) | | Aviva | 288,3 | +7,41 | 276,8 | 11277 | | BAE Systems | 327,3 | +1,86 | 323,0 | 9474 | | Barclays | 296,1 | +2,92 | 288,0 | 39877 | | BG Group | 997,1 | +1,48 | 979,5 | 7633 | | BHP Billiton | 1336,3 | +3,05 | 1297,0 | 12606 | | BP | 471,7 | +2,19 | 461,5 | 32067 | | British American Tobacco | 1727,2 | +1,77 | 1695,0 | 2365 | | BT Group | 103,6 | +3,64 | 100,4 | 44338 | | Diageo | 862,1 | +1,15 | 868,0 | 3404 | | ENRC | 685,0 | +5,30 | 650,5 | 1453 | | GlaxoSmithKline | 1104,8 | +2,35 | 1085,5 | 7743 | | HSBC | 494,6 | +1,11 | 495,0 | 36195 | | Imperial Tobacco | 1618,3 | +1,95 | 1589,0 | 1492 | | Lloyds TSB | 61,8 | +1,91 | 63,3 | 77724 | | National Grid | 545,5 | +0,83 | 542,5 | 3846 | | Prudential | 357,9 | +2,34 | 353,0 | 18466 | | Reckitt Benckiser | 2804,9 | +1,43 | 2797,0 | 1281 | | Rio Tinto | 1918,5 | +1,08 | 1901,5 | 8146 | | Royal Bank of Scotland | 36,2 | +1,51 | 35,7 | 47833 | | Standard Chartered | 1171,0 | +1,83 | 1150,0 | 2111 | | Tesco | 360,4 | +1,54 | 357,4 | 17644 | | Vodafone | 113,2 | +2,45 | 112,3 | 117755 | | Xstrata | 576,7 | -2,35 | 597,0 | 18340 | | Германия (EUR) | | Allianz | 64,7 | +3,97 | 62,2 | 2669 | | BASF | 29,0 | +4,99 | 27,7 | 4533 | | Bayer | 37,2 | +4,32 | 35,7 | 3518 | | BMW | 26,7 | +3,29 | 25,8 | 1578 | | Daimler | 25,7 | +6,04 | 24,2 | 6798 | | Deutsche Bank | 45,5 | +4,21 | 43,7 | 5558 | | Deutsche Post | 9,0 | +1,07 | 8,9 | 5538 | | Deutsche Telekom | 8,1 | +1,00 | 8,0 | 15198 | | Munchener Ruckversicherungs Gesellschaft | 96,4 | +2,34 | 94,2 | 744 | | RWE | 54,0 | +2,16 | 52,8 | 1754 | | SAP | 29,3 | +2,50 | 28,6 | 3645 | | Siemens | 48,5 | +4,44 | 46,4 | 3646 | | ThyssenKrupp | 16,8 | +0,78 | 16,7 | 6137 | | Volkswagen | 223,7 | +4,94 | 213,2 | 255 | | Финляндия (EUR) | | Fortum | 15,3 | +1,80 | 15,0 | 1596 | | Nokia | 10,5 | +3,97 | 10,1 | 17907 | | Швейцария (CHF) | | Credit Suisse | 48,7 | +2,14 | 47,7 | 3363 | | Nestle | 41,5 | +1,47 | 40,9 | 5611 | | Novartis | 43,0 | +0,94 | 42,6 | 3770 | | Richemont | 22,4 | +2,75 | 21,8 | 2140 | | Roche Holding | 145,7 | +0,21 | 145,4 | 1327 | | Swiss Reinsurance | 32,1 | +3,81 | 30,9 | 2503 | | Syngenta | 246,7 | +1,19 | 243,8 | 218 | | UBS | 13,2 | +4,75 | 12,6 | 16683 | | Zurich Financial Services | 185,4 | +2,83 | 180,3 | 526 | | Швеция (SEK) | | ABB | 121,0 | +2,33 | 118,3 | 1215 | | Hennes & Mauritz | 388,5 | +0,91 | 385,0 | 1479 | | Nordea Bank | 59,7 | +0,67 | 59,3 | 7835 | | Ericsson | 73,8 | +0,27 | 73,6 | 15517 | | TeliaSonera | 40,3 | +1,26 | 39,8 | 5272 | | Volvo | 46,2 | +3,82 | 44,5 | 193 | | Италия (EUR) | | Assicurazioni Generali | 14,1 | +0,21 | 13,7 | 4 | | Enel | 3,3 | -0,23 | 3,2 | 184 | | ENI | 16,1 | +0,06 | 15,9 | 59 | | Intesa SanPaolo | 2,2 | +0,23 | 2,2 | 264 | | Telecom Italia | 1,0 | +0,21 | 0,9 | 100 | | Tenaris | 9,2 | +1,20 | 8,8 | 94 | | UniCredit | 1,7 | +0,70 | 1,6 | 1860 | | Испания (EUR) | | Banco Bilbao | 8,9 | +2,84 | 8,6 | 19824 | | Banco Santander | 8,4 | +2,82 | 8,2 | 53671 | | Endesa | 16,6 | +0,54 | 16,6 | 642 | | Iberdrola Renovables | 3,1 | -0,48 | 3,1 | 8112 | | Iberdrola | 5,5 | +2,51 | 5,4 | 29807 | | Inditex | 33,5 | +0,75 | 33,3 | 1253 | | Repsol | 15,4 | +1,78 | 15,2 | 4667 | | Telefonica | 15,9 | +1,83 | 15,6 | 18496 | | Нидерланды (EUR) | | ING Groep | 6,6 | +3,93 | 6,4 | 10390 | | KPN | 9,8 | +1,63 | 9,7 | 3743 | | Philips Electronics | 13,9 | +7,26 | 13,0 | 10979 | | Норвегия (EUR) | | StatoilHydro | 120,1 | +0,57 | 119,4 | 4450 | | Telenor | 47,2 | +1,16 | 46,6 | 2416 | | Бельгия (EUR) | | Dexia | 5,1 | +2,40 | 5,0 | 1969 | | Fortis | 2,4 | +5,35 | 2,3 | 13435 | | KBC Groep | 10,8 | +4,61 | 10,3 | 874 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 28,7 | +1,06 | 28,4 | 0 | | Novo Nordisk | 285,5 | -0,35 | 286,5 | 480 | | Индия (INR) | | Bharti Airtel | 766,2 | -2,06 | 782,3 | 238 | | DLF | 269,3 | -3,34 | 278,6 | 3459 | | NTPC | 192,3 | -0,49 | 193,3 | 966 | | ONGC | 992,1 | +0,58 | 986,4 | 166 | | Reliance Communications | 237,1 | -2,11 | 242,2 | 2118 | | Reliance Industries | 1747,9 | -1,72 | 1778,4 | 1099 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 61,3 | +0,41 | 61,0 | 1441 | | Saudi Basic Industries | 59,8 | +1,70 | 58,8 | 6905 | | Saudi Telecom | 51,8 | - | 51,8 | 98 | | ЮАР (ZAR) | | Anglo Platinum | 49158,0 | -0,34 | 49832,0 | 248 | | MTN Group | 12018,0 | +0,29 | 12025,0 | 2857 | | Sasol | 26779,0 | -1,24 | 27000,0 | 1299 | | Канада (CAD) | | Bank of Nova Scotia | 40,8 | +0,82 | 40,5 | 1206 | | Barrick Gold | 36,2 | -1,82 | 36,9 | 1673 | | Canadian Natural Resources | 55,6 | +0,56 | 55,3 | 803 | | EnCana | 53,0 | -1,21 | 53,7 | 586 | | Husky Energy | 29,8 | -1,62 | 30,3 | 204 | | Imperial Oil | 40,5 | -1,20 | 41,0 | 235 | | Manulife Financial | 19,4 | +0,88 | 19,2 | 2462 | | Potash Corp of Saskatchewan | 96,8 | -2,34 | 99,1 | 1139 | | Research In Motion | 77,1 | -1,14 | 77,9 | 404 | | Royal Bank of Canada | 45,9 | +1,68 | 45,1 | 1575 | | Suncor Energy | 30,6 | -1,42 | 31,1 | 1952 | | Toronto-Dominion Bank | 57,3 | +0,90 | 56,8 | 768 | | США ($) | | Abbott Labs | 45,90 | +1,98 | 45,41 | 669 | | Agilent Tech | 19,22 | +1,37 | 18,96 | 259 | | Alcoa | 9,51 | +1,82 | 9,34 | 2363 | | Allstate Corp | 23,97 | +3,86 | 23,08 | 559 | | Amer Electric Power | 28,37 | -0,56 | 28,53 | 495 | | Amer Express Co | 24,03 | +3,49 | 23,22 | 1212 | | AIG | 14,18 | +20,78 | 11,74 | 4590 | | Amgen | 57,73 | -0,14 | 57,81 | 6220 | | Analog Devices | 24,09 | +0,58 | 23,95 | 347 | | Time Warner Inc | 24,24 | +1,21 | 23,95 | 522 | | Apple Comp Inc | 141,26 | +1,98 | 138,52 | 10333 | | Applied Materials | 11,35 | +3,18 | 11,00 | 14236 | | Bank of America | 12,67 | +6,65 | 11,88 | 26349 | | Bank of New York | 27,94 | +2,49 | 27,26 | 1031 | | Baxter Int | 53,76 | +1,91 | 52,75 | 534 | | BCE Inc | 20,74 | +0,53 | 20,63 | 59 | | Berkshire cl a* | 87,25 | +2,50 | 85,13 | 1 | | Berkshire cl b* | 2,82 | +2,67 | 2,75 | 15 | | Boeing Co | 40,35 | +1,77 | 39,65 | 683 | | Bristol Myers sq | 19,47 | +0,52 | 19,37 | 2157 | | Cardinal Health | 29,83 | +1,70 | 29,33 | 234 | | Carnival | 24,89 | +0,85 | 24,68 | 655 | | Caterpillar Inc | 31,37 | +2,75 | 30,53 | 823 | | ChevronTexaco | 61,65 | +0,41 | 61,40 | 1437 | | Cigna | 24,44 | +1,92 | 23,98 | 344 | | Cisco | 18,29 | -0,26 | 18,34 | 33277 | | Citigroup | 2,69 | +3,86 | 2,59 | 17570 | | Coca-Cola Co | 48,93 | +1,28 | 48,31 | 930 | | Colgate Palmoliv | 72,89 | +2,33 | 71,23 | 408 | | Costco Wholesale | 44,99 | +0,04 | 44,97 | 1431 | | Dow Chemical Co | 15,10 | +3,00 | 14,66 | 968 | | Du Pont Co | 25,07 | +1,87 | 24,61 | 607 | | Eastman Kodak | 2,91 | +2,46 | 2,84 | 227 | | Eli Lilly | 33,09 | -0,69 | 33,32 | 1620 | | EMC Corp | 12,93 | +1,02 | 12,80 | 1827 | | Emerson Electric | 31,37 | +1,19 | 31,00 | 380 | | Exelon | 49,06 | +1,49 | 48,34 | 395 | | Exxon Mobil | 65,01 | -0,17 | 65,12 | 3244 | | Fannie Mae | 0,53 | +3,92 | 0,51 | 626 | | Ford Motor Co | 5,65 | -1,22 | 5,72 | 3445 | | Gap Inc | 15,30 | +2,27 | 14,96 | 797 | | General Elec Co | 11,35 | +5,29 | 10,78 | 7910 | | Goldman Sachs Gr | 148,73 | +4,84 | 141,87 | 2251 | | HJ Heinz Co | 36,20 | +1,46 | 35,68 | 258 | | Halliburton Co | 18,99 | +0,32 | 18,93 | 1247 | | Hewlett-Packard | 37,29 | +0,13 | 37,24 | 854 | | Home Depot Inc | 22,88 | +1,60 | 22,52 | 1133 | | Honeywell Int | 30,45 | +1,40 | 30,03 | 487 | | Illinois Tool Works | 36,18 | +1,15 | 35,77 | 473 | | Intel Corp | 16,41 | +2,31 | 16,04 | 30928 | | IBM | 102,49 | +1,65 | 100,83 | 1170 | | Intl Paper | 14,65 | -0,27 | 14,69 | 742 | | Johnson & Johnson | 57,51 | +1,02 | 56,93 | 1116 | | J P Morgan Chase | 33,57 | +3,80 | 32,34 | 2781 | | Kimberly-Clark | 53,04 | +2,10 | 51,95 | 160 | | Kohls | 43,64 | +2,15 | 42,72 | 403 | | Kroger | 21,78 | +0,55 | 21,66 | 612 | | Lockheed Martin | 79,47 | +2,00 | 77,91 | 250 | | Lowes Cos | 19,15 | +1,59 | 18,85 | 998 | | Marsh & McLennan | 18,97 | +1,72 | 18,65 | 305 | | McDonalds Corp | 57,48 | +0,75 | 57,05 | 550 | | Medtronic | 33,30 | +1,52 | 32,80 | 390 | | Merck & Co | 26,76 | +1,17 | 26,45 | 1742 | | Metlife Inc | 28,67 | +4,79 | 27,36 | 523 | | Micron Tech | 5,15 | +1,38 | 5,08 | 1078 | | Microsoft | 22,93 | +2,41 | 22,39 | 26840 | | Minnesota Mining | 60,09 | +0,50 | 59,79 | 454 | | Motorola Inc | 5,96 | -1,49 | 6,05 | 2039 | | Occidental Petr | 61,67 | +1,51 | 60,75 | 862 | | Omnicom Group | 30,76 | +0,59 | 30,58 | 189 | | Oracle Corp | 20,50 | +0,29 | 20,49 | 11272 | | Pfizer Inc | 14,65 | +3,17 | 14,20 | 3528 | | Philip Morris | 16,63 | +0,97 | 16,47 | 1207 | | Raytheon Co | 43,15 | +1,10 | 42,68 | 224 | | Schering-plough | 24,54 | +0,82 | 24,34 | 674 | | Tenet Healthcare | 2,96 | -1,00 | 2,99 | 892 | | Texas Instrument | 20,77 | +1,56 | 20,45 | 1110 | | Textron Inc | 9,07 | +1,34 | 8,95 | 380 | | Time Warner Inc | 24,24 | +1,21 | 23,95 | 522 | | Tyco Int | 26,66 | +1,45 | 26,28 | 428 | | Unisys Corp | 1,59 | +3,92 | 1,53 | 814 | | UPS | 48,83 | +0,54 | 48,57 | 313 | | United Tech | 50,82 | +2,38 | 49,64 | 451 | | Unitedhealth Gr | 24,95 | +1,13 | 24,67 | 491 | | US Bancorp | 17,37 | +4,70 | 16,59 | 1541 | | Verizon Comm | 28,86 | +0,84 | 28,62 | 1224 | | Wal-Mart Stores | 47,72 | +0,32 | 47,57 | 1958 | | Walt Disney Co | 22,61 | +0,89 | 22,41 | 696 | | Wells Fargo | 24,13 | +5,51 | 22,87 | 4374 | | Xerox Corp | 6,25 | +2,29 | 6,11 | 444 |
|
