| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 19,7 | +2,07 | 19,3 | 8003 | | Commonwealth Bank of Australia | 43,9 | +0,21 | 43,8 | 3874 | | National Australia Bank | 26,0 | +2,20 | 25,5 | 8106 | | Telstra Corporation | 3,6 | +0,56 | 3,6 | 42666 | | Westfield Group | 12,6 | -1,87 | 12,8 | 17880 | | Westpac Banking | 23,0 | +1,59 | 22,7 | 8018 | | Woodside Petroleum | 44,0 | +0,92 | 43,6 | 1186 | | Woolworths | 27,1 | -0,40 | 27,2 | 2713 | | Япония (JPY) | | Canon | 3480,0 | - | 3480,0 | 2483 | | Denso | 2840,0 | -1,56 | 2885,0 | 1798 | | East Japan Railway* | 5,6 | -0,88 | 5,7 | 832 | | Honda Motor | 3120,0 | -2,80 | 3210,0 | 5877 | | Japan Tobacco* | 279,0 | -0,64 | 280,8 | 22 | | JFE Holdings | 3690,0 | -1,07 | 3730,0 | 2613 | | Komatsu* | 1636,0 | +0,25 | 1632,0 | 5093 | | Matsushita Electric Industrial | 1494,0 | -0,07 | 1495,0 | 3835 | | Millea Holdings | 2915,0 | +2,10 | 2855,0 | 2591 | | Mitsubishi Corp | 1973,0 | -0,80 | 1989,0 | 5044 | | Mitsubishi Estate | 1550,0 | -0,06 | 1551,0 | 3805 | | Mitsubishi UFJ Financial Group | 609,0 | - | 609,0 | 50399 | | Mitsui | 1298,0 | -1,29 | 1315,0 | 11064 | | Mizuho Financial Group* | 0,2 | +2,15 | 0,2 | 207211 | | Nintendo* | 25,4 | -0,31 | 25,5 | 21 | | Nippon Steel | 382,0 | -0,52 | 384,0 | 18512 | | Nippon Telegraph and Telephone* | 4,1 | +0,49 | 4,1 | 1237 | | Nissan Motor | 726,0 | +1,11 | 718,0 | 21759 | | Nomura Holdings | 832,0 | +2,97 | 808,0 | 37164 | | NTT DoCoMo* | 139,8 | -0,07 | 139,9 | 71 | | Sony | 2770,0 | -0,36 | 2780,0 | 3588 | | Sumitomo Mitsui Financial Group* | 4,2 | +1,22 | 4,1 | 7578 | | Takeda Pharmaceutical* | 3850,0 | -1,03 | 3890,0 | 2681 | | Tokyo Electric Power | 2415,0 | -0,21 | 2420,0 | 1894 | | Toyota Motor | 4130,0 | -0,48 | 4150,0 | 4208 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 97,2 | +0,31 | 96,9 | 3724 | | China Communications Construction | 10,2 | +0,39 | 10,2 | 20210 | | China Mobile | 91,3 | -0,27 | 91,6 | 27147 | | China Telecom | 4,2 | -0,47 | 4,2 | 66405 | | CNOOC | 11,0 | +0,18 | 10,9 | 46412 | | Hang Seng Bank | 117,2 | -1,18 | 118,6 | 1890 | | Hutchison Whampoa | 56,3 | -1,49 | 57,1 | 6773 | | Sun Hung Kai Properties | 114,8 | +2,23 | 112,3 | 3850 | | Китай (CHY) | | Aluminum Corporation of China | 17,5 | -3,31 | 18,1 | 39560 | | Bank of China | 4,4 | +0,46 | 4,3 | 57853 | | Bank of Communications | 9,9 | +0,82 | 9,8 | 72469 | | Baoshan Iron&Steel | 8,9 | +1,14 | 8,8 | 129464 | | China CITIC Bank | 6,2 | +0,16 | 6,2 | 21303 | | China Coal Energy | 14,7 | +1,45 | 14,5 | 42927 | | China Construction Bank | 6,0 | +0,17 | 6,0 | 96978 | | China COSCO Holdings | 17,2 | -1,04 | 17,4 | 61252 | | China Life Insurance | 29,8 | +0,88 | 29,5 | 24013 | | China Merchants Bank | 17,9 | +0,06 | 17,8 | 65907 | | China Pacific Insurance | 24,9 | +2,34 | 24,3 | 36108 | | China Petroleum and Chemical | 13,8 | +3,05 | 13,4 | 77970 | | China Shenhua Energy | 37,1 | +0,76 | 36,8 | 23872 | | CITIC Securities | 34,5 | +0,20 | 34,5 | 86028 | | Daqin Railway | 12,0 | -2,76 | 12,3 | 57663 | | Haitong Securities | 17,9 | +0,45 | 17,8 | 52139 | | ICBC | 5,1 | +0,39 | 5,1 | 163924 | | PetroChina | 14,9 | +0,34 | 14,8 | 42003 | | Ping An Insurance | 55,5 | -0,27 | 55,6 | 23760 | | Корея (KRW) | | POSCO* | 491,5 | -0,81 | 495,5 | 254 | | Samsung Electronics* | 705,0 | -0,70 | 710,0 | 337 | | Франция (EUR) | | Air Liquide | 72,2 | -2,15 | 73,8 | 892 | | Alstom | 46,4 | -2,83 | 47,7 | 1201 | | Axa | 15,8 | -1,56 | 16,1 | 6701 | | BNP Paribas | 53,7 | -1,25 | 54,4 | 2984 | | Carrefour | 31,9 | -1,33 | 32,3 | 1345 | | Saint Gobain | 28,6 | -3,67 | 29,7 | 2781 | | Credit Agricole | 11,1 | -2,41 | 11,4 | 5492 | | Electricite de France | 33,6 | -0,91 | 33,9 | 1164 | | France Telecom | 17,7 | -0,48 | 17,8 | 6519 | | Groupe Danone | 36,9 | +0,89 | 36,6 | 2698 | | Lafarge | 51,7 | -2,10 | 52,9 | 844 | | L'Oreal | 59,5 | -0,83 | 60,0 | 749 | | LVMH | 62,2 | -0,94 | 62,8 | 980 | | Sanofi-Aventis | 46,1 | -0,57 | 46,3 | 2058 | | Schneider Electric | 63,3 | -1,26 | 64,1 | 810 | | Societe Generale | 51,9 | -1,16 | 52,5 | 2977 | | Total | 37,8 | -0,62 | 38,0 | 5300 | | Veolia Environnement | 22,4 | +0,38 | 22,3 | 1877 | | Vinci | 35,8 | -0,58 | 36,0 | 1502 | | Vivendi | 18,3 | -1,56 | 18,6 | 6108 | | Великобритания (GBp) | | Aviva | 358,3 | -6,03 | 381,3 | 10172 | | BAE Systems | 326,1 | +0,18 | 325,5 | 12755 | | Barclays | 346,3 | -3,43 | 358,6 | 45017 | | BG Group | 984,5 | -2,33 | 1008,0 | 5956 | | BHP Billiton | 1568,1 | -1,48 | 1550,5 | 9122 | | BP | 512,9 | -0,58 | 515,0 | 25586 | | British American Tobacco | 1875,0 | +1,02 | 1856,0 | 2367 | | BT Group | 134,5 | +0,45 | 134,1 | 62636 | | Diageo | 938,0 | +0,81 | 930,5 | 3616 | | ENRC | 832,7 | -4,84 | 826,0 | 1940 | | GlaxoSmithKline | 1175,0 | -0,42 | 1180,0 | 8642 | | HSBC | 651,9 | -2,11 | 669,0 | 36457 | | Imperial Tobacco | 1676,2 | +0,84 | 1663,0 | 1703 | | Lloyds TSB | 91,0 | -7,05 | 97,9 | 165367 | | National Grid | 570,0 | +1,06 | 564,0 | 4364 | | Prudential | 470,8 | -4,11 | 486,7 | 6813 | | Reckitt Benckiser | 2785,0 | +1,72 | 2738,0 | 2203 | | Rio Tinto | 2305,0 | -1,62 | 2343,0 | 8075 | | Royal Bank of Scotland | 42,7 | -5,47 | 45,3 | 125517 | | Standard Chartered | 1374,0 | -0,58 | 1382,0 | 6891 | | Tesco | 363,5 | -0,38 | 366,0 | 18221 | | Vodafone | 128,2 | -0,31 | 128,6 | 94784 | | Xstrata | 743,5 | -5,41 | 786,0 | 10947 | | Германия (EUR) | | Allianz | 74,8 | -2,91 | 77,0 | 3930 | | BASF | 34,6 | -1,98 | 35,3 | 3354 | | Bayer | 42,5 | -4,02 | 44,3 | 5444 | | BMW | 30,8 | -2,71 | 31,7 | 2407 | | Daimler | 31,6 | -2,32 | 32,3 | 5797 | | Deutsche Bank | 45,3 | -4,65 | 47,5 | 7218 | | Deutsche Post | 11,1 | -3,55 | 11,6 | 5019 | | Deutsche Telekom | 9,0 | -0,88 | 9,1 | 15392 | | Munchener Ruckversicherungs Gesellschaft | 101,6 | -1,47 | 103,1 | 897 | | RWE | 57,8 | -1,43 | 58,7 | 1716 | | SAP | 33,1 | -1,05 | 33,4 | 3745 | | Siemens | 57,3 | -2,52 | 58,7 | 3331 | | ThyssenKrupp | 21,9 | -4,57 | 23,0 | 4446 | | Volkswagen | 224,5 | -3,67 | 233,0 | 327 | | Финляндия (EUR) | | Fortum | 16,5 | +0,24 | 16,5 | 1365 | | Nokia | 9,2 | -1,28 | 9,3 | 12212 | | Швейцария (CHF) | | Credit Suisse | 51,6 | -2,37 | 52,9 | 4639 | | Nestle | 44,1 | +0,46 | 43,9 | 6027 | | Novartis | 48,1 | -0,33 | 48,3 | 3751 | | Richemont | 26,7 | -0,67 | 26,9 | 3211 | | Roche Holding | 165,6 | -0,36 | 166,2 | 1388 | | Swiss Reinsurance | 43,0 | -4,06 | 44,8 | 2439 | | Syngenta | 243,2 | -0,53 | 244,5 | 244 | | UBS | 15,9 | -2,76 | 16,3 | 15888 | | Zurich Financial Services | 219,2 | -2,14 | 224,0 | 846 | | Швеция (SEK) | | ABB | 131,3 | -0,94 | 132,5 | 2192 | | Hennes & Mauritz | 410,0 | -1,44 | 416,0 | 1951 | | Nordea Bank | 66,4 | -3,77 | 69,0 | 39951 | | Ericsson | 68,2 | -1,59 | 69,3 | 9712 | | TeliaSonera | 44,4 | -1,33 | 45,0 | 7907 | | Volvo | 55,0 | -3,51 | 57,0 | 276 | | Италия (EUR) | | Assicurazioni Generali | 16,0 | - | 16,3 | 0 | | Enel | 3,9 | - | 3,9 | 0 | | ENI | 15,9 | - | 16,2 | 0 | | Intesa SanPaolo | 2,9 | - | 2,9 | 0 | | Telecom Italia | 1,1 | - | 1,1 | 0 | | Tenaris | 10,8 | - | 11,0 | 0 | | UniCredit | 2,3 | - | 2,4 | 0 | | Испания (EUR) | | Banco Bilbao | 11,6 | -0,99 | 11,7 | 23996 | | Banco Santander | 10,1 | -0,93 | 10,2 | 42005 | | Endesa | 19,2 | +0,31 | 19,2 | 809 | | Iberdrola Renovables | 3,1 | - | 3,1 | 2502 | | Iberdrola | 6,0 | -0,83 | 6,0 | 16282 | | Inditex | 37,8 | -1,44 | 38,3 | 1211 | | Repsol | 16,0 | -1,33 | 16,2 | 6144 | | Telefonica | 17,4 | - | 17,4 | 15001 | | Нидерланды (EUR) | | ING Groep | 9,1 | -2,28 | 9,3 | 14449 | | KPN | 10,6 | +0,52 | 10,6 | 4764 | | Philips Electronics | 15,9 | -3,93 | 16,5 | 5063 | | Норвегия (EUR) | | StatoilHydro | 130,6 | -0,82 | 131,7 | 7207 | | Telenor | 57,8 | -0,34 | 58,0 | 8723 | | Бельгия (EUR) | | Dexia | 6,2 | -2,51 | 6,4 | 4848 | | Fortis | 3,1 | -1,19 | 3,1 | 14332 | | KBC Groep | 22,8 | -6,33 | 24,3 | 4525 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 32,6 | -3,55 | 33,8 | 1 | | Novo Nordisk | 305,0 | -0,33 | 306,0 | 661 | | Индия (INR) | | Bharti Airtel | 382,5 | +2,23 | 374,2 | 906 | | DLF | 362,6 | -0,08 | 362,9 | 2789 | | NTPC | 208,8 | -0,88 | 210,6 | 423 | | ONGC | 1151,6 | -0,70 | 1159,7 | 410 | | Reliance Communications | 253,7 | +0,55 | 252,3 | 1881 | | Reliance Industries | 1999,5 | +0,66 | 1986,4 | 986 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 68,5 | -1,08 | 69,3 | 2209 | | Saudi Basic Industries | 72,8 | -1,69 | 74,0 | 15012 | | Saudi Telecom | 49,7 | - | 49,7 | 692 | | ЮАР (ZAR) | | Anglo Platinum | 64524,0 | +0,78 | 65000,0 | 478 | | MTN Group | 13117,0 | +0,45 | 13169,0 | 4692 | | Sasol | 29200,0 | +0,24 | 29069,0 | 1526 | | Канада (CAD) | | Bank of Nova Scotia | 44,0 | -3,28 | 45,5 | 2042 | | Barrick Gold | 37,2 | -0,11 | 37,3 | 1239 | | Canadian Natural Resources | 62,3 | -2,41 | 63,8 | 736 | | EnCana | 56,0 | -0,30 | 56,2 | 597 | | Husky Energy | 29,9 | -2,76 | 30,8 | 585 | | Imperial Oil | 40,1 | -1,23 | 40,6 | 287 | | Manulife Financial | 22,1 | -1,99 | 22,6 | 3499 | | Potash Corp of Saskatchewan | 104,0 | -0,97 | 105,0 | 271 | | Research In Motion | 79,0 | -0,83 | 79,7 | 530 | | Royal Bank of Canada | 49,8 | -1,87 | 50,7 | 1604 | | Suncor Energy | 35,1 | -2,50 | 36,0 | 1537 | | Toronto-Dominion Bank | 61,8 | -2,31 | 63,2 | 1207 | | США ($) | | Abbott Labs | 44,59 | +0,16 | 44,52 | 493 | | Agilent Tech | 23,80 | -0,13 | 23,83 | 407 | | Alcoa | 12,63 | -0,47 | 12,69 | 2929 | | Allstate Corp | 26,89 | -1,36 | 27,26 | 377 | | Amer Electric Power | 30,94 | -0,29 | 31,03 | 192 | | Amer Express Co | 31,61 | -2,26 | 32,34 | 1059 | | AIG | 24,54 | -14,49 | 28,70 | 2505 | | Amgen | 62,46 | +1,99 | 61,24 | 6909 | | Analog Devices | 27,07 | -0,33 | 27,16 | 234 | | Time Warner Inc | 27,57 | -2,41 | 28,25 | 527 | | Apple Comp Inc | 162,12 | -1,58 | 164,72 | 6464 | | Applied Materials | 13,20 | -2,01 | 13,53 | 9823 | | Bank of America | 16,04 | -3,84 | 16,68 | 22362 | | Bank of New York | 28,25 | -3,88 | 29,39 | 615 | | Baxter Int | 55,34 | -0,27 | 55,49 | 271 | | BCE Inc | 22,90 | -2,14 | 23,40 | 64 | | Berkshire cl a* | 0,00 | - | 104,00 | 1 | | Berkshire cl b* | 0,00 | - | 3,39 | 0 | | Boeing Co | 45,58 | -0,42 | 45,77 | 542 | | Bristol Myers sq | 21,92 | +0,18 | 21,88 | 841 | | Cardinal Health | 33,15 | -2,04 | 33,84 | 297 | | Carnival | 29,20 | -2,24 | 29,87 | 412 | | Caterpillar Inc | 45,90 | -2,65 | 47,15 | 1448 | | ChevronTexaco | 68,12 | -1,60 | 69,23 | 929 | | Cigna | 28,34 | +1,18 | 28,01 | 426 | | Cisco | 21,12 | -2,40 | 21,64 | 23434 | | Citigroup | 3,70 | -6,09 | 3,94 | 86430 | | Coca-Cola Co | 49,05 | -0,79 | 49,44 | 605 | | Colgate Palmoliv | 72,12 | +1,15 | 71,30 | 310 | | Costco Wholesale | 48,86 | -1,09 | 49,40 | 1155 | | Dow Chemical Co | 22,08 | -1,12 | 22,33 | 1285 | | Du Pont Co | 32,35 | -0,09 | 32,38 | 766 | | Eastman Kodak | 4,00 | -5,66 | 4,24 | 568 | | Eli Lilly | 33,71 | -0,35 | 33,83 | 500 | | EMC Corp | 14,99 | -0,46 | 15,06 | 1434 | | Emerson Electric | 35,61 | -0,50 | 35,79 | 664 | | Exelon | 50,38 | -0,08 | 50,42 | 227 | | Exxon Mobil | 68,37 | -0,57 | 69,18 | 1593 | | Fannie Mae | 1,08 | +8,00 | 1,00 | 35750 | | Ford Motor Co | 7,77 | +0,65 | 7,72 | 6807 | | Gap Inc | 17,93 | -0,06 | 17,94 | 431 | | General Elec Co | 14,00 | -3,91 | 14,57 | 8804 | | Goldman Sachs Gr | 160,00 | -0,22 | 160,36 | 825 | | HJ Heinz Co | 38,10 | -0,31 | 38,22 | 157 | | Halliburton Co | 22,69 | -0,40 | 22,78 | 1227 | | Hewlett-Packard | 43,45 | -0,50 | 43,67 | 961 | | Home Depot Inc | 26,81 | -1,07 | 27,10 | 732 | | Honeywell Int | 35,27 | -1,92 | 35,96 | 283 | | Illinois Tool Works | 39,66 | -1,00 | 40,06 | 267 | | Intel Corp | 18,66 | -0,53 | 18,76 | 17367 | | IBM | 117,50 | -1,01 | 118,70 | 427 | | Intl Paper | 19,16 | -2,15 | 19,58 | 443 | | Johnson&Johnson | 60,47 | -0,41 | 60,72 | 928 | | J P Morgan Chase | 41,19 | -3,51 | 42,69 | 2989 | | Kimberly-Clark | 58,02 | +0,40 | 57,79 | 150 | | Kohls | 51,96 | -1,09 | 52,53 | 317 | | Kroger | 20,98 | +0,24 | 20,93 | 746 | | Lockheed Martin | 75,22 | -1,18 | 76,12 | 122 | | Lowes Cos | 23,12 | -0,90 | 23,33 | 930 | | Marsh & McLennan | 22,95 | -0,99 | 23,18 | 373 | | McDonalds Corp | 56,01 | -0,46 | 56,27 | 824 | | Medtronic | 36,58 | -0,14 | 36,63 | 475 | | Merck & Co | 30,40 | -0,65 | 30,60 | 1107 | | Metlife Inc | 34,86 | -4,13 | 36,36 | 606 | | Micron Tech | 6,70 | +1,06 | 6,63 | 1641 | | Microsoft | 23,15 | -1,15 | 23,42 | 16138 | | Minnesota Mining | 71,29 | +0,54 | 70,91 | 643 | | Motorola Inc | 7,01 | -2,23 | 7,17 | 1311 | | Occidental Petr | 68,65 | -2,00 | 70,05 | 410 | | Omnicom Group | 34,94 | -1,77 | 35,57 | 114 | | Oracle Corp | 21,22 | -0,13 | 21,25 | 9855 | | Pfizer Inc | 15,79 | -0,75 | 15,91 | 2497 | | Philip Morris | 17,53 | -0,17 | 17,56 | 1078 | | Raytheon Co | 46,68 | -0,91 | 47,11 | 192 | | Schering-plough | 26,73 | -0,34 | 26,82 | 526 | | Tenet Healthcare | 4,18 | -3,02 | 4,31 | 379 | | Texas Instrument | 23,60 | -0,21 | 23,65 | 797 | | Textron Inc | 14,32 | -1,72 | 14,57 | 344 | | Time Warner Inc | 27,57 | -2,41 | 28,25 | 527 | | Tyco Int | 30,45 | -2,56 | 31,25 | 277 | | Unisys Corp | 2,21 | -2,64 | 2,27 | 834 | | UPS | 53,52 | -0,37 | 53,72 | 294 | | United Tech | 55,77 | -0,21 | 55,89 | 425 | | Unitedhealth Gr | 27,50 | +1,59 | 27,07 | 788 | | US Bancorp | 22,02 | -4,34 | 23,02 | 1255 | | Verizon Comm | 30,68 | -0,78 | 30,92 | 803 | | Wal-Mart Stores | 50,09 | +0,74 | 49,72 | 1569 | | Walt Disney Co | 25,89 | -2,08 | 26,44 | 511 | | Wells Fargo | 27,08 | -5,45 | 28,64 | 4351 | | Xerox Corp | 8,43 | -3,55 | 8,74 | 507 |
|
