| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,8 | -0,59 | 16,9 | 5028 | | Commonwealth Bank of Australia | 39,8 | -0,38 | 39,9 | 3169 | | National Australia Bank | 23,6 | -1,26 | 23,9 | 5956 | | Telstra Corporation | 3,4 | -1,75 | 3,4 | 67651 | | Westfield Group | 11,4 | -0,70 | 11,5 | 7637 | | Westpac Banking | 20,3 | +0,35 | 20,2 | 7771 | | Woodside Petroleum | 43,3 | +0,79 | 43,0 | 2261 | | Woolworths | 27,7 | +0,40 | 27,6 | 3491 | | Япония (JPY) | | Canon | 3200,0 | +3,56 | 3090,0 | 4292 | | Denso | 2615,0 | +5,66 | 2475,0 | 2401 | | East Japan Railway* | 5,6 | - | 5,6 | 1488 | | Honda Motor | 2550,0 | +3,03 | 2475,0 | 4734 | | Japan Tobacco* | 274,1 | -1,47 | 278,2 | 30 | | JFE Holdings | 3110,0 | +6,87 | 2910,0 | 2751 | | Komatsu* | 1482,0 | +5,18 | 1409,0 | 8505 | | Matsushita Electric Industrial | 1276,0 | +5,72 | 1207,0 | 7887 | | Millea Holdings | 2640,0 | +1,54 | 2600,0 | 2213 | | Mitsubishi Corp | 1793,0 | +5,47 | 1700,0 | 18321 | | Mitsubishi Estate | 1508,0 | +2,03 | 1478,0 | 8958 | | Mitsubishi UFJ Financial Group | 556,0 | +3,54 | 537,0 | 55380 | | Mitsui | 1147,0 | +4,94 | 1093,0 | 11148 | | Mizuho Financial Group* | 0,2 | +2,60 | 0,2 | 202239 | | Nintendo* | 25,8 | +0,43 | 25,6 | 15 | | Nippon Steel | 352,0 | +4,76 | 336,0 | 29293 | | Nippon Telegraph and Telephone* | 3,8 | +0,54 | 3,7 | 2382 | | Nissan Motor | 590,0 | +3,69 | 569,0 | 12795 | | Nomura Holdings | 770,0 | +4,90 | 734,0 | 27132 | | NTT DoCoMo* | 136,8 | -0,87 | 138,0 | 92 | | Sony | 2315,0 | +2,21 | 2265,0 | 5052 | | Sumitomo Mitsui Financial Group* | 3,8 | +1,60 | 3,7 | 5894 | | Takeda Pharmaceutical* | 3710,0 | +2,20 | 3630,0 | 1906 | | Tokyo Electric Power | 2445,0 | +0,41 | 2435,0 | 2567 | | Toyota Motor | 3620,0 | +3,13 | 3510,0 | 6659 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 97,0 | -0,56 | 97,6 | 6151 | | China Communications Construction | 9,7 | -0,41 | 9,8 | 32000 | | China Mobile | 77,1 | -2,53 | 79,1 | 32673 | | China Telecom | 4,1 | +0,25 | 4,1 | 100041 | | CNOOC | 10,2 | +0,20 | 10,2 | 94374 | | Hang Seng Bank | 112,0 | +0,45 | 111,5 | 2981 | | Hutchison Whampoa | 53,4 | +0,75 | 53,0 | 5782 | | Sun Hung Kai Properties | 108,9 | +1,21 | 107,6 | 5870 | | Китай (CHY) | | Aluminum Corporation of China | 16,0 | -3,20 | 16,6 | 130382 | | Bank of China | 4,4 | -1,12 | 4,5 | 124765 | | Bank of Communications | 9,8 | -1,51 | 10,0 | 78359 | | Baoshan Iron&Steel | 8,1 | -3,22 | 8,4 | 119973 | | China CITIC Bank | 6,4 | -2,29 | 6,5 | 52681 | | China Coal Energy | 14,6 | -4,08 | 15,2 | 92371 | | China Construction Bank | 6,0 | -1,63 | 6,1 | 250601 | | China COSCO Holdings | 17,3 | -1,14 | 17,5 | 106924 | | China Life Insurance | 32,4 | -0,15 | 32,4 | 50407 | | China Merchants Bank | 18,6 | +0,43 | 18,5 | 147677 | | China Pacific Insurance | 28,5 | -2,00 | 29,1 | 38411 | | China Petroleum and Chemical | 12,2 | +2,01 | 11,9 | 164576 | | China Shenhua Energy | 35,1 | -2,96 | 36,2 | 47883 | | CITIC Securities | 33,2 | +1,07 | 32,8 | 192590 | | Daqin Railway | 11,4 | +1,87 | 11,2 | 150246 | | Haitong Securities | 18,5 | - | 18,5 | 281487 | | ICBC | 5,2 | -1,71 | 5,3 | 363792 | | PetroChina | 14,7 | -2,13 | 15,0 | 88278 | | Ping An Insurance | 61,9 | +1,84 | 60,8 | 31694 | | Корея (KRW) | | POSCO* | 459,0 | +1,44 | 452,5 | 256 | | Samsung Electronics* | 692,0 | +0,29 | 690,0 | 400 | | Франция (EUR) | | Air Liquide | 69,0 | +2,19 | 67,5 | 1059 | | Alstom | 44,7 | +0,06 | 44,7 | 1732 | | Axa | 13,9 | +3,26 | 13,5 | 8962 | | BNP Paribas | 49,7 | -1,66 | 50,6 | 3950 | | Carrefour | 32,9 | +1,67 | 32,3 | 2513 | | Saint Gobain | 25,2 | +1,94 | 24,8 | 2590 | | Credit Agricole | 10,0 | -0,17 | 10,0 | 4670 | | Electricite de France | 32,8 | +2,45 | 32,0 | 1432 | | France Telecom | 16,2 | -0,12 | 16,3 | 7164 | | Groupe Danone | 36,6 | +1,61 | 36,0 | 2379 | | Lafarge | 48,7 | +1,55 | 47,9 | 986 | | L'Oreal | 55,2 | +1,15 | 54,6 | 899 | | LVMH | 59,8 | +1,55 | 58,9 | 1086 | | Sanofi-Aventis | 45,1 | +0,96 | 44,6 | 2983 | | Schneider Electric | 59,3 | +2,88 | 57,6 | 1195 | | Societe Generale | 43,1 | -0,39 | 43,3 | 2507 | | Total | 39,8 | +1,70 | 39,1 | 6176 | | Veolia Environnement | 22,7 | -0,83 | 22,9 | 2027 | | Vinci | 34,0 | +1,42 | 33,5 | 1626 | | Vivendi | 18,2 | +0,28 | 18,2 | 5277 | | Великобритания (GBp) | | Aviva | 336,3 | +2,36 | 327,8 | 7419 | | BAE Systems | 344,2 | -0,07 | 342,3 | 12393 | | Barclays | 310,6 | -1,18 | 313,0 | 60174 | | BG Group | 1055,9 | -0,28 | 1055,0 | 5808 | | BHP Billiton | 1534,5 | +2,55 | 1492,0 | 10466 | | BP | 506,7 | +0,42 | 503,2 | 27978 | | British American Tobacco | 1798,7 | +1,36 | 1766,0 | 4433 | | BT Group | 111,6 | -0,71 | 112,1 | 28237 | | Diageo | 904,1 | +2,37 | 885,0 | 8030 | | ENRC | 801,6 | -0,31 | 802,5 | 2930 | | GlaxoSmithKline | 1154,0 | +1,67 | 1141,0 | 11438 | | HSBC | 558,1 | -1,61 | 559,0 | 50884 | | Imperial Tobacco | 1634,8 | - | 1631,0 | 3022 | | Lloyds TSB | 74,1 | +1,99 | 72,0 | 91147 | | National Grid | 567,0 | -0,71 | 566,5 | 12358 | | Prudential | 423,9 | +2,08 | 409,5 | 11368 | | Reckitt Benckiser | 2872,8 | +0,81 | 2843,0 | 1587 | | Rio Tinto | 2286,1 | +2,28 | 2233,0 | 11512 | | Royal Bank of Scotland | 40,4 | +0,06 | 39,8 | 115051 | | Standard Chartered | 1265,0 | +1,93 | 1245,0 | 5348 | | Tesco | 375,2 | +1,35 | 370,0 | 23006 | | Vodafone | 113,7 | +0,58 | 113,0 | 150293 | | Xstrata | 726,0 | +3,64 | 697,7 | 18286 | | Германия (EUR) | | Allianz | 70,7 | +0,90 | 70,0 | 2220 | | BASF | 32,7 | +2,31 | 32,0 | 5639 | | Bayer | 38,7 | +1,42 | 38,1 | 3450 | | BMW | 30,1 | +4,48 | 28,8 | 2594 | | Daimler | 30,4 | +1,90 | 29,8 | 7683 | | Deutsche Bank | 49,1 | -0,07 | 49,1 | 5058 | | Deutsche Post | 10,1 | +2,19 | 9,8 | 3812 | | Deutsche Telekom | 8,3 | +0,61 | 8,3 | 11487 | | Munchener Ruckversicherungs Gesellschaft | 97,7 | -1,24 | 98,9 | 1139 | | RWE | 57,6 | +0,14 | 57,5 | 1532 | | SAP | 30,4 | -0,07 | 30,4 | 3289 | | Siemens | 53,7 | +2,52 | 52,4 | 3442 | | ThyssenKrupp | 18,8 | +1,02 | 18,6 | 3381 | | Volkswagen | 249,5 | +5,50 | 236,5 | 299 | | Финляндия (EUR) | | Fortum | 16,2 | +1,25 | 16,0 | 1689 | | Nokia | 9,0 | -2,48 | 9,3 | 41874 | | Швейцария (CHF) | | Credit Suisse | 49,9 | -3,56 | 51,7 | 8805 | | Nestle | 42,9 | +0,33 | 42,8 | 7217 | | Novartis | 46,9 | +0,99 | 46,4 | 4822 | | Richemont | 24,7 | +0,32 | 24,6 | 1955 | | Roche Holding | 152,9 | +0,53 | 152,1 | 1910 | | Swiss Reinsurance | 37,9 | +2,10 | 37,1 | 2391 | | Syngenta | 255,8 | +0,29 | 255,0 | 306 | | UBS | 14,3 | -1,38 | 14,5 | 11211 | | Zurich Financial Services | 198,3 | +0,92 | 196,5 | 515 | | Швеция (SEK) | | ABB | 129,3 | +0,58 | 128,5 | 1738 | | Hennes & Mauritz | 408,5 | +1,49 | 402,5 | 1826 | | Nordea Bank | 65,0 | -0,46 | 65,3 | 12823 | | Ericsson | 77,9 | +1,17 | 77,0 | 10885 | | TeliaSonera | 42,1 | +0,72 | 41,8 | 9311 | | Volvo | 51,5 | -1,44 | 52,3 | 730 | | Италия (EUR) | | Assicurazioni Generali | 15,5 | -0,26 | 15,0 | 46 | | Enel | 3,5 | -0,43 | 3,5 | 320 | | ENI | 17,3 | -0,52 | 17,2 | 185 | | Intesa SanPaolo | 2,4 | -0,51 | 2,4 | 339 | | Telecom Italia | 1,0 | -0,49 | 1,0 | 474 | | Tenaris | 9,9 | -1,10 | 9,9 | 350 | | UniCredit | 1,9 | -0,42 | 1,9 | 3677 | | Испания (EUR) | | Banco Bilbao | 9,7 | -1,43 | 9,8 | 31935 | | Banco Santander | 9,1 | -0,66 | 9,2 | 62895 | | Endesa | 17,8 | +1,95 | 17,5 | 485 | | Iberdrola Renovables | 3,2 | +1,26 | 3,2 | 14943 | | Iberdrola | 5,7 | -0,09 | 5,7 | 32290 | | Inditex | 37,0 | +3,58 | 35,7 | 2595 | | Repsol | 16,4 | -0,03 | 16,4 | 6842 | | Telefonica | 16,5 | -0,54 | 16,5 | 26216 | | Нидерланды (EUR) | | ING Groep | 8,0 | -0,92 | 8,1 | 20030 | | KPN | 9,9 | -0,15 | 9,9 | 4321 | | Philips Electronics | 14,8 | +0,44 | 14,7 | 3290 | | Норвегия (EUR) | | StatoilHydro | 130,3 | +1,24 | 128,7 | 7160 | | Telenor | 53,4 | +2,14 | 52,2 | 4732 | | Бельгия (EUR) | | Dexia | 5,5 | -0,96 | 5,5 | 1802 | | Fortis | 2,6 | -0,75 | 2,7 | 12659 | | KBC Groep | 13,3 | +4,71 | 12,7 | 1314 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 31,0 | +2,31 | 30,3 | 1 | | Novo Nordisk | 298,0 | +0,68 | 296,0 | 1382 | | Индия (INR) | | Bharti Airtel | 837,6 | -1,35 | 849,1 | 364 | | DLF | 343,5 | -2,07 | 350,8 | 3215 | | NTPC | 202,6 | -2,48 | 207,8 | 569 | | ONGC | 1044,8 | -1,49 | 1060,6 | 355 | | Reliance Communications | 267,7 | -0,87 | 270,0 | 3272 | | Reliance Industries | 2017,6 | -0,65 | 2030,7 | 737 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 67,0 | +2,29 | 65,5 | 1799 | | Saudi Basic Industries | 66,8 | +3,89 | 64,3 | 11047 | | Saudi Telecom | 54,5 | +0,93 | 54,0 | 1542 | | ЮАР (ZAR) | | Anglo Platinum | 54894,0 | +2,49 | 54730,0 | 326 | | MTN Group | 12963,0 | +1,81 | 13129,0 | 5806 | | Sasol | 28483,0 | +0,77 | 28520,0 | 1217 | | Канада (CAD) | | Bank of Nova Scotia | 43,0 | -0,46 | 43,2 | 1353 | | Barrick Gold | 38,9 | -1,32 | 39,4 | 1425 | | Canadian Natural Resources | 62,6 | -4,00 | 65,2 | 1374 | | EnCana | 58,0 | -0,31 | 58,2 | 1175 | | Husky Energy | 31,9 | -1,42 | 32,4 | 515 | | Imperial Oil | 43,0 | -1,26 | 43,5 | 771 | | Manulife Financial | 22,3 | -0,49 | 22,4 | 3006 | | Potash Corp of Saskatchewan | 101,1 | -0,31 | 101,4 | 716 | | Research In Motion | 81,2 | -2,33 | 83,2 | 1064 | | Royal Bank of Canada | 49,2 | -0,49 | 49,4 | 1992 | | Suncor Energy | 35,4 | +0,54 | 35,2 | 3930 | | Toronto-Dominion Bank | 59,8 | -1,08 | 60,5 | 1062 | | США ($) | | Abbott Labs | 44,82 | -0,42 | 45,01 | 938 | | Agilent Tech | 21,53 | -0,14 | 21,56 | 350 | | Alcoa | 10,09 | -4,81 | 10,60 | 4819 | | Allstate Corp | 24,53 | +1,20 | 24,24 | 743 | | Amer Electric Power | 29,88 | -0,27 | 29,96 | 458 | | Amer Express Co | 28,97 | +0,28 | 28,89 | 2226 | | AIG | 13,24 | -1,63 | 13,46 | 490 | | Amgen | 58,46 | +0,33 | 58,27 | 3879 | | Analog Devices | 25,42 | -1,55 | 25,82 | 524 | | Time Warner Inc | 26,82 | -2,30 | 27,45 | 1399 | | Apple Comp Inc | 150,95 | -1,28 | 152,91 | 14266 | | Applied Materials | 12,63 | -1,25 | 12,79 | 16113 | | Bank of America | 12,10 | -1,14 | 12,24 | 24022 | | Bank of New York | 28,82 | -2,37 | 29,52 | 1060 | | Baxter Int | 53,60 | -0,15 | 53,68 | 619 | | BCE Inc | 21,89 | +0,60 | 21,76 | 115 | | Berkshire cl a* | 91,77 | +0,68 | 91,15 | 1 | | Berkshire cl b* | 2,99 | +0,42 | 2,97 | 16 | | Boeing Co | 43,07 | +2,06 | 42,20 | 1341 | | Bristol Myers sq | 20,06 | +0,91 | 19,88 | 2677 | | Cardinal Health | 31,66 | +1,25 | 31,27 | 368 | | Carnival | 27,37 | -1,12 | 27,68 | 733 | | Caterpillar Inc | 38,88 | +6,08 | 36,65 | 6779 | | ChevronTexaco | 65,64 | - | 65,64 | 1356 | | Cigna | 24,48 | -1,96 | 24,97 | 565 | | Cisco | 21,25 | +0,47 | 21,15 | 46408 | | Citigroup | 2,70 | -3,23 | 2,79 | 51094 | | Coca-Cola Co | 49,92 | -2,18 | 51,03 | 2052 | | Colgate Palmoliv | 73,35 | -0,11 | 73,43 | 316 | | Costco Wholesale | 47,87 | -1,24 | 48,47 | 2114 | | Dow Chemical Co | 18,09 | +1,57 | 17,81 | 2429 | | Du Pont Co | 27,87 | -1,62 | 28,33 | 1255 | | Eastman Kodak | 3,09 | -4,33 | 3,23 | 541 | | Eli Lilly | 34,33 | +1,81 | 33,72 | 910 | | EMC Corp | 14,49 | +2,33 | 14,16 | 4798 | | Emerson Electric | 34,95 | - | 34,95 | 683 | | Exelon | 53,15 | +2,11 | 52,05 | 1416 | | Exxon Mobil | 69,75 | +1,17 | 68,94 | 4045 | | Fannie Mae | 0,58 | -1,69 | 0,59 | 501 | | Ford Motor Co | 6,09 | -1,62 | 6,19 | 5094 | | Gap Inc | 16,12 | -1,53 | 16,37 | 928 | | General Elec Co | 11,45 | -1,89 | 11,67 | 9044 | | Goldman Sachs Gr | 157,53 | -1,56 | 160,03 | 1250 | | HJ Heinz Co | 37,02 | -0,80 | 37,32 | 241 | | Halliburton Co | 21,99 | -1,52 | 22,33 | 1897 | | Hewlett-Packard | 40,21 | -0,54 | 40,43 | 1648 | | Home Depot Inc | 24,27 | -2,14 | 24,80 | 1692 | | Honeywell Int | 33,02 | -1,05 | 33,37 | 896 | | Illinois Tool Works | 39,22 | -1,80 | 39,94 | 700 | | Intel Corp | 18,57 | -1,76 | 18,90 | 39386 | | IBM | 115,93 | -0,44 | 116,44 | 972 | | Intl Paper | 17,46 | +5,88 | 16,49 | 2271 | | Johnson&Johnson | 59,11 | +0,08 | 59,06 | 1240 | | J P Morgan Chase | 36,78 | -0,54 | 36,98 | 4082 | | Kimberly-Clark | 54,07 | -1,39 | 54,83 | 284 | | Kohls | 47,38 | -2,03 | 48,36 | 548 | | Kroger | 21,49 | -0,09 | 21,51 | 1012 | | Lockheed Martin | 75,82 | -7,66 | 82,11 | 2254 | | Lowes Cos | 20,39 | -1,73 | 20,75 | 1274 | | Marsh & McLennan | 19,20 | +0,16 | 19,17 | 420 | | McDonalds Corp | 58,20 | -0,14 | 58,28 | 1400 | | Medtronic | 34,94 | +0,55 | 34,75 | 542 | | Merck & Co | 29,50 | +5,58 | 27,94 | 4137 | | Metlife Inc | 30,86 | -0,45 | 31,00 | 485 | | Micron Tech | 5,87 | -0,34 | 5,89 | 2700 | | Microsoft | 24,64 | +0,45 | 24,53 | 30187 | | Minnesota Mining | 63,69 | -0,23 | 63,84 | 689 | | Motorola Inc | 6,32 | -0,32 | 6,34 | 1673 | | Occidental Petr | 69,23 | -0,42 | 69,52 | 800 | | Omnicom Group | 33,85 | +0,65 | 33,63 | 210 | | Oracle Corp | 21,85 | +1,58 | 21,51 | 20878 | | Pfizer Inc | 15,59 | +2,16 | 15,26 | 6716 | | Philip Morris | 17,32 | +0,29 | 17,27 | 1383 | | Raytheon Co | 44,49 | -1,44 | 45,14 | 389 | | Schering-plough | 26,47 | +3,52 | 25,57 | 2518 | | Tenet Healthcare | 3,23 | -3,87 | 3,36 | 784 | | Texas Instrument | 22,64 | -4,11 | 23,61 | 4051 | | Textron Inc | 10,67 | +0,47 | 10,62 | 835 | | Time Warner Inc | 26,82 | -2,30 | 27,45 | 1399 | | Tyco Int | 29,08 | -0,07 | 29,10 | 523 | | Unisys Corp | 1,59 | -0,63 | 1,60 | 425 | | UPS | 51,81 | -1,78 | 52,75 | 482 | | United Tech | 53,69 | -2,33 | 54,97 | 992 | | Unitedhealth Gr | 25,37 | +2,13 | 24,84 | 1475 | | US Bancorp | 17,94 | -1,91 | 18,29 | 1732 | | Verizon Comm | 30,24 | +1,58 | 29,77 | 2033 | | Wal-Mart Stores | 48,50 | -0,66 | 48,82 | 1951 | | Walt Disney Co | 25,16 | -0,83 | 25,37 | 1419 | | Wells Fargo | 25,11 | -1,61 | 25,52 | 4747 | | Xerox Corp | 6,85 | -2,14 | 7,00 | 763 |
|
