| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 19,8 | -0,05 | 19,8 | 6439 | | Commonwealth Bank of Australia | 44,3 | -0,67 | 44,6 | 4262 | | National Australia Bank | 27,0 | +1,12 | 26,7 | 6211 | | Telstra Corporation | 3,4 | -0,30 | 3,4 | 67070 | | Westfield Group | 12,5 | +1,30 | 12,3 | 13704 | | Westpac Banking | 23,4 | -1,35 | 23,7 | 5967 | | Woodside Petroleum | 48,2 | -1,73 | 49,1 | 2636 | | Woolworths | 28,6 | +2,21 | 28,0 | 5747 | | Япония (JPY) | | Canon | 3680,0 | -1,08 | 3720,0 | 4488 | | Denso | 2900,0 | -1,53 | 2945,0 | 2279 | | East Japan Railway* | 5,8 | +0,34 | 5,8 | 1410 | | Honda Motor | 2990,0 | -1,97 | 3050,0 | 5515 | | Japan Tobacco* | 272,4 | -2,26 | 278,7 | 28 | | JFE Holdings | 3520,0 | -1,95 | 3590,0 | 2126 | | Komatsu* | 1693,0 | +0,83 | 1679,0 | 7033 | | Matsushita Electric Industrial | 1482,0 | -0,47 | 1489,0 | 3168 | | Millea Holdings | 2735,0 | -0,73 | 2755,0 | 1950 | | Mitsubishi Corp | 1925,0 | +0,57 | 1914,0 | 12202 | | Mitsubishi Estate | 1521,0 | -0,20 | 1524,0 | 6366 | | Mitsubishi UFJ Financial Group | 592,0 | -1,00 | 598,0 | 33470 | | Mitsui | 1256,0 | +0,08 | 1255,0 | 6895 | | Mizuho Financial Group* | 0,2 | -1,75 | 0,2 | 102025 | | Nintendo* | 24,0 | -0,25 | 24,1 | 21 | | Nippon Steel | 372,0 | -1,33 | 377,0 | 25027 | | Nippon Telegraph and Telephone* | 4,0 | -0,25 | 4,0 | 1284 | | Nissan Motor | 678,0 | -1,60 | 689,0 | 19855 | | Nomura Holdings | 821,0 | +0,98 | 813,0 | 27655 | | NTT DoCoMo* | 141,5 | - | 141,5 | 65 | | Sony | 2515,0 | -0,20 | 2520,0 | 4608 | | Sumitomo Mitsui Financial Group* | 4,0 | -1,22 | 4,1 | 3947 | | Takeda Pharmaceutical* | 3740,0 | -1,32 | 3790,0 | 3111 | | Tokyo Electric Power | 2390,0 | +0,21 | 2385,0 | 2751 | | Toyota Motor | 4050,0 | -0,49 | 4070,0 | 5616 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 98,4 | -1,60 | 100,0 | 3546 | | China Communications Construction | 9,4 | -0,11 | 9,4 | 15703 | | China Mobile | 78,7 | -0,44 | 79,1 | 27578 | | China Telecom | 3,9 | -0,26 | 3,9 | 77019 | | CNOOC | 10,7 | - | 10,7 | 73301 | | Hang Seng Bank | 113,0 | -0,70 | 113,8 | 2032 | | Hutchison Whampoa | 57,7 | -0,69 | 58,1 | 4137 | | Sun Hung Kai Properties | 111,6 | -1,76 | 113,6 | 4111 | | Китай (CHY) | | Aluminum Corporation of China | 15,1 | -2,89 | 15,6 | 69962 | | Bank of China | 3,9 | -2,72 | 4,0 | 78741 | | Bank of Communications | 8,5 | -6,17 | 9,1 | 106626 | | Baoshan Iron&Steel | 7,0 | -5,91 | 7,5 | 172037 | | China CITIC Bank | 5,1 | -4,82 | 5,4 | 60891 | | China Coal Energy | 12,6 | -4,83 | 13,3 | 68702 | | China Construction Bank | 5,5 | -4,33 | 5,8 | 132174 | | China COSCO Holdings | 14,0 | -4,64 | 14,6 | 88656 | | China Life Insurance | 27,8 | -3,10 | 28,7 | 54654 | | China Merchants Bank | 15,1 | -6,11 | 16,0 | 160647 | | China Pacific Insurance | 21,0 | -5,54 | 22,2 | 65486 | | China Petroleum and Chemical | 13,4 | -0,30 | 13,4 | 95605 | | China Shenhua Energy | 33,1 | -3,98 | 34,4 | 43755 | | CITIC Securities | 27,3 | -5,57 | 28,9 | 163504 | | Daqin Railway | 10,2 | -2,11 | 10,4 | 51728 | | Haitong Securities | 14,1 | -4,79 | 14,8 | 124721 | | ICBC | 4,7 | -2,89 | 4,8 | 177421 | | PetroChina | 14,2 | +0,14 | 14,2 | 62000 | | Ping An Insurance | 48,8 | -5,50 | 51,7 | 47645 | | Корея (KRW) | | POSCO* | 465,5 | -1,17 | 471,0 | 286 | | Samsung Electronics* | 775,0 | -1,02 | 783,0 | 381 | | Франция (EUR) | | Air Liquide | 75,3 | -0,24 | 75,4 | 579 | | Alstom | 50,1 | -0,40 | 50,3 | 1603 | | Axa | 16,0 | -0,71 | 16,1 | 6158 | | BNP Paribas | 58,7 | -0,59 | 59,0 | 2601 | | Carrefour | 32,4 | +1,23 | 32,0 | 1523 | | Saint Gobain | 33,6 | +2,84 | 32,7 | 3490 | | Credit Agricole | 12,4 | +1,14 | 12,3 | 3789 | | Electricite de France | 36,8 | -0,46 | 37,0 | 867 | | France Telecom | 18,5 | +3,74 | 17,8 | 15015 | | Groupe Danone | 37,7 | +1,01 | 37,3 | 2224 | | Lafarge | 59,6 | +1,28 | 58,8 | 1288 | | L'Oreal | 64,4 | +5,09 | 61,3 | 1741 | | LVMH | 66,3 | +1,38 | 65,4 | 933 | | Sanofi-Aventis | 47,6 | +0,64 | 47,3 | 2602 | | Schneider Electric | 67,5 | -0,16 | 67,7 | 1084 | | Societe Generale | 54,5 | +0,07 | 54,5 | 1895 | | Total | 40,4 | +0,75 | 40,1 | 5098 | | Veolia Environnement | 24,0 | +0,29 | 24,0 | 1087 | | Vinci | 38,2 | +1,14 | 37,8 | 1941 | | Vivendi | 19,4 | +2,86 | 18,9 | 6552 | | Великобритания (GBp) | | Aviva | 415,9 | +0,41 | 414,8 | 5532 | | BAE Systems | 332,0 | +0,03 | 332,0 | 8474 | | Barclays | 357,2 | +0,07 | 362,3 | 53024 | | BG Group | 1054,2 | +1,62 | 1050,0 | 8337 | | BHP Billiton | 1614,4 | -1,24 | 1648,5 | 11491 | | BP | 531,7 | +0,86 | 528,5 | 30264 | | British American Tobacco | 1886,2 | -0,90 | 1897,0 | 2721 | | BT Group | 139,5 | +1,43 | 139,5 | 20273 | | Diageo | 963,9 | +0,88 | 963,0 | 5045 | | ENRC | 875,1 | -2,51 | 896,5 | 1438 | | GlaxoSmithKline | 1198,4 | -0,33 | 1202,5 | 5962 | | HSBC | 661,9 | +1,04 | 664,1 | 26848 | | Imperial Tobacco | 1745,0 | -0,17 | 1734,0 | 1363 | | Lloyds TSB | 106,0 | -0,13 | 108,0 | 110718 | | National Grid | 591,0 | +0,68 | 592,0 | 4460 | | Prudential | 542,1 | +1,03 | 536,0 | 8818 | | Reckitt Benckiser | 2785,2 | +0,86 | 2785,0 | 1357 | | Rio Tinto | 2440,0 | -1,33 | 2514,0 | 6803 | | Royal Bank of Scotland | 53,5 | +3,86 | 51,8 | 180602 | | Standard Chartered | 1407,0 | -2,24 | 1430,0 | 5042 | | Tesco | 364,1 | -0,62 | 372,1 | 23617 | | Vodafone | 134,6 | +2,37 | 131,1 | 172567 | | Xstrata | 858,0 | -1,09 | 870,5 | 9956 | | Германия (EUR) | | Allianz | 79,4 | -0,23 | 79,6 | 2502 | | BASF | 38,1 | +3,67 | 36,8 | 5621 | | Bayer | 44,3 | - | 44,3 | 2869 | | BMW | 32,4 | +0,45 | 32,3 | 1131 | | Daimler | 32,9 | +0,64 | 32,7 | 4104 | | Deutsche Bank | 49,3 | -0,62 | 49,6 | 4130 | | Deutsche Post | 11,7 | +0,17 | 11,6 | 2984 | | Deutsche Telekom | 9,4 | +2,28 | 9,2 | 19673 | | Munchener Ruckversicherungs Gesellschaft | 105,9 | -0,58 | 106,5 | 915 | | RWE | 65,0 | +0,70 | 64,5 | 1867 | | SAP | 33,5 | +0,33 | 33,4 | 3023 | | Siemens | 61,7 | +3,80 | 59,4 | 4789 | | ThyssenKrupp | 24,5 | -1,41 | 24,8 | 3988 | | Volkswagen | 144,2 | -2,77 | 148,3 | 542 | | Финляндия (EUR) | | Fortum | 18,5 | -0,27 | 18,6 | 1356 | | Nokia | 8,8 | -1,01 | 8,9 | 20465 | | Швейцария (CHF) | | Credit Suisse | 55,3 | -0,99 | 55,8 | 4176 | | Nestle | 43,2 | -0,69 | 43,5 | 7288 | | Novartis | 48,8 | +1,04 | 48,3 | 4921 | | Richemont | 28,8 | -0,76 | 29,0 | 2412 | | Roche Holding | 168,9 | +0,66 | 167,8 | 1721 | | Swiss Reinsurance | 48,2 | +0,67 | 47,9 | 1321 | | Syngenta | 250,0 | +0,60 | 248,5 | 314 | | UBS | 18,6 | -0,85 | 18,8 | 19925 | | Zurich Financial Services | 234,5 | +0,99 | 232,2 | 785 | | Швеция (SEK) | | ABB | 139,0 | +1,28 | 137,3 | 3929 | | Hennes & Mauritz | 406,0 | -1,81 | 413,5 | 2496 | | Nordea Bank | 73,6 | -2,39 | 75,4 | 9043 | | Ericsson | 67,0 | -0,89 | 67,6 | 15230 | | TeliaSonera | 46,7 | +1,30 | 46,1 | 9350 | | Volvo | 62,8 | -1,57 | 63,8 | 274 | | Италия (EUR) | | Assicurazioni Generali | 17,5 | - | 17,1 | 6 | | Enel | 4,2 | - | 4,2 | 61 | | ENI | 16,7 | +0,12 | 16,7 | 11 | | Intesa SanPaolo | 2,9 | +0,17 | 2,8 | 234 | | Telecom Italia | 1,1 | - | 1,1 | 113 | | Tenaris | 10,5 | - | 10,5 | 23 | | UniCredit | 2,6 | +0,20 | 2,6 | 280 | | Испания (EUR) | | Banco Bilbao | 12,7 | +2,87 | 12,4 | 32659 | | Banco Santander | 10,8 | +1,37 | 10,6 | 52896 | | Endesa | 20,8 | +0,58 | 20,7 | 518 | | Iberdrola Renovables | 3,2 | +1,73 | 3,2 | 4911 | | Iberdrola | 6,3 | +0,72 | 6,2 | 25559 | | Inditex | 37,6 | -0,63 | 37,9 | 1532 | | Repsol | 17,7 | +1,46 | 17,5 | 5805 | | Telefonica | 17,7 | +0,85 | 17,6 | 17487 | | Нидерланды (EUR) | | ING Groep | 10,4 | +2,37 | 10,1 | 15367 | | KPN | 10,9 | +2,60 | 10,6 | 6734 | | Philips Electronics | 16,5 | +0,85 | 16,4 | 3080 | | Норвегия (EUR) | | StatoilHydro | 137,7 | -0,17 | 137,9 | 7249 | | Telenor | 60,6 | +4,79 | 57,8 | 6502 | | Бельгия (EUR) | | Dexia | 6,5 | +2,17 | 6,4 | 6548 | | Fortis | 3,3 | -1,20 | 3,3 | 19070 | | KBC Groep | 27,7 | +3,55 | 26,7 | 2206 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 35,4 | -1,67 | 36,0 | 7 | | Novo Nordisk | 318,0 | +0,79 | 315,5 | 733 | | Индия (INR) | | Bharti Airtel | 407,3 | -1,62 | 414,0 | 5968 | | DLF | 393,3 | -0,25 | 394,3 | 2868 | | NTPC | 210,4 | +1,69 | 206,9 | 653 | | ONGC | 1183,5 | -1,00 | 1195,4 | 149 | | Reliance Communications | 262,3 | +2,22 | 256,6 | 1938 | | Reliance Industries | 2023,8 | +2,51 | 1974,3 | 971 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 69,8 | +1,45 | 68,8 | 2315 | | Saudi Basic Industries | 71,8 | -0,69 | 72,3 | 10280 | | Saudi Telecom | 47,0 | +0,21 | 46,9 | 546 | | ЮАР (ZAR) | | Anglo Platinum | 67603,0 | +0,15 | 68100,0 | 173 | | MTN Group | 12793,0 | -0,73 | 12701,0 | 3466 | | Sasol | 30509,0 | +1,81 | 30499,0 | 1859 | | Канада (CAD) | | Bank of Nova Scotia | 46,1 | +2,93 | 44,8 | 1723 | | Barrick Gold | 37,4 | +1,14 | 37,0 | 1239 | | Canadian Natural Resources | 65,7 | -0,30 | 65,9 | 655 | | EnCana | 58,0 | +0,94 | 57,5 | 711 | | Husky Energy | 31,0 | -0,10 | 31,0 | 444 | | Imperial Oil | 39,9 | +0,78 | 39,6 | 222 | | Manulife Financial | 23,1 | +3,26 | 22,4 | 2778 | | Potash Corp of Saskatchewan | 103,4 | -0,36 | 103,8 | 318 | | Research In Motion | 82,4 | +0,28 | 82,2 | 459 | | Royal Bank of Canada | 52,5 | +3,53 | 50,7 | 2693 | | Suncor Energy | 35,3 | +0,06 | 35,3 | 2834 | | Toronto-Dominion Bank | 65,3 | +2,55 | 63,6 | 1846 | | США ($) | | Abbott Labs | 46,20 | +0,26 | 46,08 | 788 | | Agilent Tech | 25,59 | +0,35 | 25,50 | 340 | | Alcoa | 12,48 | +0,48 | 12,42 | 2165 | | Allstate Corp | 29,08 | +1,39 | 28,68 | 338 | | Amer Electric Power | 31,63 | +0,29 | 31,54 | 236 | | Amer Express Co | 32,75 | +0,24 | 32,67 | 1484 | | AIG | 34,10 | +0,74 | 33,85 | 1022 | | Amgen | 60,66 | +0,46 | 60,38 | 2850 | | Analog Devices | 28,47 | +1,53 | 28,24 | 854 | | Time Warner Inc | 28,78 | +0,17 | 28,73 | 693 | | Apple Comp Inc | 170,26 | +0,71 | 169,06 | 5835 | | Applied Materials | 13,40 | -0,60 | 13,48 | 9716 | | Bank of America | 17,70 | +2,02 | 17,35 | 13716 | | Bank of New York | 29,20 | +0,03 | 29,19 | 818 | | Baxter Int | 57,32 | +1,22 | 56,63 | 349 | | BCE Inc | 24,89 | +0,53 | 24,76 | 67 | | Berkshire cl a* | 101,34 | +0,44 | 100,90 | 1 | | Berkshire cl b* | 3,34 | +0,29 | 3,33 | 10 | | Boeing Co | 48,52 | +2,95 | 47,13 | 994 | | Bristol Myers sq | 23,09 | +2,26 | 22,58 | 1100 | | Cardinal Health | 34,98 | -1,30 | 35,44 | 411 | | Carnival | 31,13 | +1,43 | 30,69 | 542 | | Caterpillar Inc | 47,97 | +0,86 | 47,56 | 1182 | | ChevronTexaco | 71,28 | +0,73 | 70,76 | 1271 | | Cigna | 30,32 | +1,07 | 30,00 | 581 | | Cisco | 22,11 | +0,23 | 22,06 | 13765 | | Citigroup | 4,81 | -0,21 | 4,82 | 73922 | | Coca-Cola Co | 48,90 | -0,33 | 49,06 | 1109 | | Colgate Palmoliv | 72,97 | +0,21 | 72,82 | 233 | | Costco Wholesale | 49,56 | +2,98 | 48,12 | 3353 | | Dow Chemical Co | 22,38 | +0,49 | 22,27 | 526 | | Du Pont Co | 32,85 | +1,61 | 32,33 | 699 | | Eastman Kodak | 4,46 | +3,24 | 4,32 | 517 | | Eli Lilly | 34,10 | +1,10 | 33,73 | 835 | | EMC Corp | 15,20 | +0,60 | 15,11 | 1525 | | Emerson Electric | 37,26 | +2,08 | 36,50 | 932 | | Exelon | 51,17 | -0,04 | 51,19 | 446 | | Exxon Mobil | 71,36 | +0,08 | 71,30 | 2177 | | Fannie Mae | 1,88 | +10,59 | 1,70 | 50982 | | Ford Motor Co | 7,59 | +2,43 | 7,41 | 4382 | | Gap Inc | 19,95 | +3,05 | 19,36 | 1022 | | General Elec Co | 14,35 | +1,06 | 14,20 | 5144 | | Goldman Sachs Gr | 164,99 | +1,48 | 162,58 | 776 | | HJ Heinz Co | 39,16 | +0,33 | 39,03 | 297 | | Halliburton Co | 24,91 | -1,46 | 25,28 | 1225 | | Hewlett-Packard | 45,06 | +0,60 | 44,79 | 1429 | | Home Depot Inc | 27,65 | +2,29 | 27,03 | 1758 | | Honeywell Int | 37,68 | +1,10 | 37,27 | 552 | | Illinois Tool Works | 42,67 | +1,52 | 42,03 | 305 | | Intel Corp | 19,15 | +2,08 | 18,76 | 27956 | | IBM | 119,50 | +0,15 | 119,32 | 699 | | Intl Paper | 21,46 | +2,78 | 20,88 | 761 | | Johnson&Johnson | 61,44 | +0,26 | 61,28 | 1502 | | J P Morgan Chase | 43,90 | +2,07 | 43,01 | 2638 | | Kimberly-Clark | 59,66 | +0,66 | 59,27 | 276 | | Kohls | 52,78 | +2,23 | 51,63 | 426 | | Kroger | 21,25 | -0,23 | 21,30 | 997 | | Lockheed Martin | 75,10 | +0,52 | 74,71 | 332 | | Lowes Cos | 21,01 | +1,40 | 20,72 | 3625 | | Marsh & McLennan | 23,52 | +0,13 | 23,49 | 247 | | McDonalds Corp | 56,25 | +0,61 | 55,91 | 759 | | Medtronic | 37,59 | -1,08 | 38,00 | 1043 | | Merck & Co | 33,00 | +1,54 | 32,50 | 1280 | | Metlife Inc | 39,54 | +1,91 | 38,80 | 576 | | Micron Tech | 7,21 | +1,69 | 7,09 | 1677 | | Microsoft | 24,72 | +0,32 | 24,64 | 18325 | | Minnesota Mining | 73,09 | +0,73 | 72,56 | 403 | | Motorola Inc | 7,58 | +1,34 | 7,48 | 1144 | | Occidental Petr | 74,96 | -0,31 | 75,19 | 632 | | Omnicom Group | 37,42 | +1,30 | 36,94 | 155 | | Oracle Corp | 22,53 | +0,94 | 22,32 | 11859 | | Pfizer Inc | 16,91 | +1,08 | 16,73 | 3597 | | Philip Morris | 18,37 | +0,22 | 18,33 | 1400 | | Raytheon Co | 47,95 | -0,08 | 47,99 | 416 | | Schering-plough | 28,35 | +0,89 | 28,10 | 1171 | | Tenet Healthcare | 4,67 | +2,19 | 4,57 | 558 | | Texas Instrument | 24,49 | +1,20 | 24,20 | 1020 | | Textron Inc | 14,90 | +1,02 | 14,75 | 463 | | Time Warner Inc | 28,78 | +0,17 | 28,73 | 693 | | Tyco Int | 32,15 | -0,09 | 32,18 | 231 | | Unisys Corp | 2,42 | +1,68 | 2,38 | 478 | | UPS | 54,30 | +1,46 | 53,52 | 321 | | United Tech | 60,34 | +1,75 | 59,30 | 1065 | | Unitedhealth Gr | 29,72 | +0,10 | 29,69 | 1181 | | US Bancorp | 21,98 | +1,20 | 21,72 | 1406 | | Verizon Comm | 31,58 | +0,54 | 31,41 | 897 | | Wal-Mart Stores | 52,13 | +1,13 | 51,55 | 1615 | | Walt Disney Co | 27,04 | +0,90 | 26,80 | 1013 | | Wells Fargo | 27,61 | +1,06 | 27,32 | 2741 | | Xerox Corp | 8,74 | +2,10 | 8,56 | 620 |
|
