| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,0 | +3,33 | 21,3 | 11889 | | Commonwealth Bank of Australia | 46,3 | +0,67 | 46,0 | 6003 | | National Australia Bank | 29,2 | +2,49 | 28,5 | 7006 | | Telstra Corporation | 3,3 | +0,61 | 3,3 | 71124 | | Westfield Group | 12,4 | -1,90 | 12,7 | 13124 | | Westpac Banking | 24,9 | +1,97 | 24,4 | 8441 | | Woodside Petroleum | 48,6 | -0,92 | 49,0 | 1812 | | Woolworths | 28,6 | +2,07 | 28,0 | 4758 | | Япония (JPY) | | Canon | 3600,0 | +0,84 | 3570,0 | 5493 | | Denso | 2760,0 | +2,03 | 2705,0 | 2236 | | East Japan Railway* | 6,1 | -0,49 | 6,1 | 986 | | Honda Motor | 2970,0 | +1,19 | 2935,0 | 6150 | | Japan Tobacco* | 267,7 | -0,82 | 269,9 | 28 | | JFE Holdings | 3220,0 | -0,92 | 3250,0 | 3561 | | Komatsu* | 1693,0 | +0,89 | 1678,0 | 5979 | | Matsushita Electric Industrial | 1494,0 | +0,27 | 1490,0 | 3503 | | Millea Holdings | 2810,0 | +1,44 | 2770,0 | 2076 | | Mitsubishi Corp | 1876,0 | -0,48 | 1885,0 | 7026 | | Mitsubishi Estate | 1533,0 | -0,65 | 1543,0 | 5919 | | Mitsubishi UFJ Financial Group | 595,0 | +0,17 | 594,0 | 35742 | | Mitsui | 1206,0 | -0,50 | 1212,0 | 10255 | | Mizuho Financial Group* | 0,2 | -1,32 | 0,2 | 90134 | | Nintendo* | 25,2 | -0,44 | 25,3 | 12 | | Nippon Steel | 361,0 | -1,10 | 365,0 | 26904 | | Nippon Telegraph and Telephone* | 4,1 | -0,72 | 4,2 | 2566 | | Nissan Motor | 663,0 | +2,00 | 650,0 | 16836 | | Nomura Holdings | 820,0 | -0,36 | 823,0 | 17111 | | NTT DoCoMo* | 142,6 | -0,49 | 143,3 | 42 | | Sony | 2520,0 | +0,20 | 2515,0 | 4897 | | Sumitomo Mitsui Financial Group* | 4,0 | - | 4,0 | 4314 | | Takeda Pharmaceutical* | 3790,0 | +1,07 | 3750,0 | 2156 | | Tokyo Electric Power | 2420,0 | -0,21 | 2425,0 | 2687 | | Toyota Motor | 4020,0 | +0,75 | 3990,0 | 4985 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 91,7 | -0,27 | 92,0 | 5159 | | China Communications Construction | 9,0 | +1,69 | 8,9 | 11800 | | China Mobile | 76,2 | +0,99 | 75,4 | 22279 | | China Telecom | 4,1 | +2,02 | 4,0 | 76895 | | CNOOC | 10,2 | +0,59 | 10,2 | 47452 | | Hang Seng Bank | 109,5 | -0,54 | 110,1 | 2387 | | Hutchison Whampoa | 55,3 | +1,38 | 54,5 | 5301 | | Sun Hung Kai Properties | 106,0 | +1,05 | 104,9 | 6514 | | Китай (CHY) | | Aluminum Corporation of China | 12,3 | -3,69 | 12,7 | 49389 | | Bank of China | 3,7 | +1,91 | 3,7 | 92843 | | Bank of Communications | 8,2 | +3,03 | 7,9 | 80164 | | Baoshan Iron & Steel | 6,6 | +3,12 | 6,4 | 110468 | | China CITIC Bank | 4,9 | +1,87 | 4,8 | 36801 | | China Coal Energy | 11,0 | -1,17 | 11,1 | 39985 | | China Construction Bank | 5,3 | +2,14 | 5,1 | 116429 | | China COSCO Holdings | 12,4 | -0,16 | 12,4 | 50646 | | China Life Insurance | 26,2 | +4,30 | 25,1 | 46331 | | China Merchants Bank | 14,0 | +2,35 | 13,6 | 116310 | | China Pacific Insurance | 19,0 | -3,06 | 19,6 | 69679 | | China Petroleum and Chemical | 11,3 | +1,62 | 11,1 | 89762 | | China Shenhua Energy | 28,5 | +2,04 | 27,9 | 39340 | | CITIC Securities | 24,8 | +1,10 | 24,5 | 123210 | | Daqin Railway | 9,5 | +0,32 | 9,4 | 38370 | | Haitong Securities | 12,9 | +0,70 | 12,8 | 72930 | | ICBC | 4,6 | +2,01 | 4,5 | 151480 | | PetroChina | 12,9 | +0,47 | 12,8 | 30353 | | Ping An Insurance | 44,9 | +4,13 | 43,1 | 47930 | | Корея (KRW) | | POSCO* | 464,0 | +0,54 | 461,5 | 265 | | Samsung Electronics* | 799,0 | +3,63 | 771,0 | 507 | | Франция (EUR) | | Air Liquide | 73,6 | -1,14 | 74,5 | 864 | | Alstom | 48,0 | -2,12 | 49,0 | 1063 | | Axa | 15,6 | -1,92 | 15,9 | 7369 | | BNP Paribas | 54,1 | -3,77 | 56,2 | 3674 | | Carrefour | 32,5 | -0,93 | 32,8 | 2577 | | Saint Gobain | 30,0 | -4,35 | 31,4 | 3521 | | Credit Agricole | 12,5 | -3,56 | 12,9 | 5558 | | Electricite de France | 36,0 | -1,59 | 36,6 | 1315 | | France Telecom | 17,5 | -1,41 | 17,7 | 8812 | | Groupe Danone | 37,7 | -0,54 | 37,9 | 2568 | | Lafarge | 57,4 | -3,22 | 59,3 | 1682 | | L'Oreal | 67,0 | -2,43 | 68,7 | 1442 | | LVMH | 65,7 | -1,54 | 66,7 | 1286 | | Sanofi-Aventis | 47,0 | -0,63 | 47,3 | 3769 | | Schneider Electric | 64,0 | -0,54 | 64,3 | 1025 | | Societe Generale | 54,2 | -3,58 | 56,2 | 2789 | | Total | 39,3 | -1,80 | 40,0 | 7029 | | Veolia Environnement | 23,8 | -1,35 | 24,1 | 1603 | | Vinci | 37,2 | -0,60 | 37,4 | 3183 | | Vivendi | 20,1 | +1,11 | 19,9 | 9466 | | Великобритания (GBp) | | Aviva | 408,8 | -0,22 | 406,2 | 8023 | | BAE Systems | 312,7 | +0,16 | 312,2 | 16362 | | Barclays | 373,9 | -2,70 | 380,3 | 56851 | | BG Group | 993,5 | -2,31 | 1017,0 | 12323 | | BHP Billiton | 1585,5 | -2,61 | 1628,0 | 14888 | | BP | 519,5 | -2,35 | 532,0 | 39958 | | British American Tobacco | 1888,0 | +0,75 | 1874,0 | 4134 | | BT Group | 135,9 | -1,84 | 138,4 | 29386 | | Diageo | 962,5 | +0,89 | 954,0 | 8624 | | ENRC | 805,0 | -6,94 | 865,0 | 2648 | | GlaxoSmithKline | 1203,0 | - | 1203,0 | 8779 | | HSBC | 652,3 | -4,20 | 672,1 | 42119 | | Imperial Tobacco | 1745,0 | -0,40 | 1730,0 | 2505 | | Lloyds TSB | 108,0 | -4,79 | 111,3 | 126066 | | National Grid | 582,0 | -1,77 | 592,5 | 5261 | | Prudential | 525,5 | -2,14 | 537,0 | 6306 | | Reckitt Benckiser | 2880,0 | +0,95 | 2853,0 | 2274 | | Rio Tinto | 2380,2 | -3,42 | 2413,5 | 7469 | | Royal Bank of Scotland | 56,5 | -3,73 | 57,7 | 233468 | | Standard Chartered | 1391,5 | -1,93 | 1396,0 | 5812 | | Tesco | 367,4 | -2,26 | 375,9 | 23399 | | Vodafone | 132,0 | -0,64 | 132,8 | 111329 | | Xstrata | 793,0 | -4,05 | 826,5 | 19940 | | Германия (EUR) | | Allianz | 78,6 | -2,49 | 80,6 | 2809 | | BASF | 36,1 | -0,71 | 36,4 | 5252 | | Bayer | 41,9 | -2,08 | 42,8 | 3659 | | BMW | 31,0 | -2,50 | 31,8 | 1982 | | Daimler | 30,7 | -2,79 | 31,5 | 5234 | | Deutsche Bank | 45,8 | -3,23 | 47,4 | 5597 | | Deutsche Post | 11,6 | -3,86 | 12,0 | 4508 | | Deutsche Telekom | 9,1 | -1,62 | 9,3 | 17434 | | Munchener Ruckversicherungs Gesellschaft | 102,4 | -1,59 | 104,0 | 863 | | RWE | 62,9 | -2,63 | 64,6 | 3230 | | SAP | 33,9 | -0,56 | 34,1 | 3323 | | Siemens | 58,5 | -3,29 | 60,5 | 4329 | | ThyssenKrupp | 22,8 | -3,76 | 23,7 | 3160 | | Volkswagen | 124,0 | -8,18 | 135,1 | 933 | | Финляндия (EUR) | | Fortum | 17,8 | -2,41 | 18,2 | 1897 | | Nokia | 9,4 | -2,89 | 9,7 | 30526 | | Швейцария (CHF) | | Credit Suisse | 52,2 | -3,34 | 54,0 | 7575 | | Nestle | 43,7 | -0,64 | 44,0 | 7204 | | Novartis | 49,0 | -0,12 | 49,1 | 5067 | | Richemont | 28,4 | -1,46 | 28,8 | 1958 | | Roche Holding | 167,3 | -0,59 | 168,3 | 1441 | | Swiss Reinsurance | 48,1 | -1,52 | 48,8 | 2220 | | Syngenta | 246,6 | -0,96 | 249,0 | 231 | | UBS | 18,4 | -5,78 | 19,5 | 29137 | | Zurich Financial Services | 230,1 | -1,12 | 232,7 | 752 | | Швеция (SEK) | | ABB | 134,3 | -1,83 | 136,8 | 3895 | | Hennes & Mauritz | 389,5 | -1,27 | 394,5 | 2227 | | Nordea Bank | 72,5 | -2,68 | 74,5 | 10451 | | Ericsson | 68,5 | +0,59 | 68,1 | 23621 | | TeliaSonera | 45,8 | -0,87 | 46,2 | 9432 | | Volvo | 60,0 | -1,64 | 61,0 | 442 | | Италия (EUR) | | Assicurazioni Generali | 17,0 | -0,23 | 17,4 | 41 | | Enel | 4,0 | -0,25 | 4,1 | 366 | | ENI | 16,3 | -0,12 | 16,5 | 159 | | Intesa SanPaolo | 2,9 | -0,60 | 3,0 | 1256 | | Telecom Italia | 1,1 | -0,45 | 1,1 | 310 | | Tenaris | 10,0 | -0,69 | 10,2 | 91 | | UniCredit | 2,5 | -0,41 | 2,5 | 4085 | | Испания (EUR) | | Banco Bilbao | 12,2 | -1,86 | 12,4 | 22598 | | Banco Santander | 10,5 | -2,24 | 10,7 | 49353 | | Endesa | 20,6 | -0,43 | 20,7 | 665 | | Iberdrola Renovables | 3,2 | -1,25 | 3,2 | 3396 | | Iberdrola | 6,4 | -1,39 | 6,5 | 37719 | | Inditex | 37,5 | -1,34 | 38,0 | 1263 | | Repsol | 17,0 | -1,73 | 17,3 | 6290 | | Telefonica | 17,4 | -1,02 | 17,6 | 19490 | | Нидерланды (EUR) | | ING Groep | 10,2 | -3,75 | 10,5 | 20377 | | KPN | 10,6 | -1,03 | 10,7 | 4989 | | Philips Electronics | 15,1 | -4,51 | 15,8 | 9728 | | Норвегия (EUR) | | StatoilHydro | 130,1 | -0,76 | 131,1 | 10664 | | Telenor | 56,7 | +0,27 | 56,6 | 6370 | | Бельгия (EUR) | | Dexia | 5,9 | -1,29 | 6,0 | 4817 | | Fortis | 2,9 | -1,47 | 3,0 | 17473 | | KBC Groep | 25,3 | -3,33 | 26,1 | 1621 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 35,6 | -1,11 | 36,0 | 2 | | Novo Nordisk | 318,0 | +0,47 | 316,5 | 699 | | Индия (INR) | | Bharti Airtel | 421,7 | -0,72 | 424,7 | 324 | | DLF | 416,7 | -1,77 | 424,2 | 4740 | | NTPC | 209,6 | -1,46 | 212,7 | 876 | | ONGC | 1161,8 | -1,98 | 1185,2 | 278 | | Reliance Communications | 264,0 | +1,34 | 260,5 | 2540 | | Reliance Industries | 1982,0 | -1,10 | 2004,1 | 823 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 66,5 | -0,75 | 67,0 | 753 | | Saudi Basic Industries | 68,8 | - | 68,5 | 3851 | | Saudi Telecom | 47,2 | +0,21 | 47,1 | 309 | | ЮАР (ZAR) | | Anglo Platinum | 69400,0 | +1,01 | 69700,0 | 456 | | MTN Group | 12716,0 | -0,35 | 12706,0 | 3661 | | Sasol | 29221,0 | -0,33 | 29205,0 | 1138 | | Канада (CAD) | | Bank of Nova Scotia | 44,3 | -3,47 | 45,9 | 3225 | | Barrick Gold | 38,4 | +1,72 | 37,8 | 2714 | | Canadian Natural Resources | 61,0 | -2,76 | 62,7 | 1567 | | EnCana | 55,5 | -2,77 | 57,1 | 1173 | | Husky Energy | 29,1 | -1,36 | 29,5 | 674 | | Imperial Oil | 39,0 | -0,94 | 39,4 | 457 | | Manulife Financial | 21,6 | -4,04 | 22,5 | 3399 | | Potash Corp of Saskatchewan | 96,0 | -1,18 | 97,2 | 768 | | Research In Motion | 81,3 | +1,19 | 80,4 | 1232 | | Royal Bank of Canada | 55,2 | -2,30 | 56,5 | 2984 | | Suncor Energy | 33,3 | -0,72 | 33,5 | 3801 | | Toronto-Dominion Bank | 66,3 | -2,08 | 67,7 | 1958 | | США ($) | | Abbott Labs | 44,97 | -0,57 | 45,23 | 1100 | | Agilent Tech | 25,78 | +0,39 | 25,68 | 783 | | Alcoa | 11,51 | -4,48 | 12,05 | 4094 | | Allstate Corp | 28,66 | -2,48 | 29,39 | 771 | | Amer Electric Power | 31,31 | -0,38 | 31,43 | 487 | | Amer Express Co | 32,12 | -5,03 | 33,82 | 2402 | | AIG | 37,18 | -17,98 | 45,33 | 7476 | | Amgen | 58,69 | -1,82 | 59,78 | 3637 | | Analog Devices | 27,72 | -1,88 | 28,25 | 717 | | Time Warner Inc | 27,20 | -2,54 | 27,91 | 1479 | | Apple Comp Inc | 165,07 | -1,87 | 168,21 | 10282 | | Applied Materials | 12,90 | -2,12 | 13,18 | 14416 | | Bank of America | 16,68 | -5,17 | 17,59 | 23268 | | Bank of New York | 28,49 | -3,78 | 29,61 | 1540 | | Baxter Int | 55,80 | -1,97 | 56,92 | 671 | | BCE Inc | 24,27 | -1,22 | 24,57 | 120 | | Berkshire cl a* | 97,50 | -3,32 | 100,85 | 1 | | Berkshire cl b* | 3,19 | -2,98 | 3,29 | 14 | | Boeing Co | 48,67 | -2,01 | 49,67 | 1300 | | Bristol Myers sq | 21,62 | -2,30 | 22,13 | 1622 | | Cardinal Health | 25,12 | +1,17 | 34,58 | 1459 | | Carnival | 28,47 | -2,67 | 29,25 | 784 | | Caterpillar Inc | 43,77 | -3,40 | 45,31 | 1981 | | ChevronTexaco | 68,37 | -2,24 | 69,94 | 1714 | | Cigna | 28,62 | -2,75 | 29,43 | 549 | | Cisco | 21,08 | -2,41 | 21,60 | 26754 | | Citigroup | 4,64 | -7,20 | 5,00 | 109521 | | Coca-Cola Co | 48,42 | -0,72 | 48,77 | 1333 | | Colgate Palmoliv | 71,90 | -1,10 | 72,70 | 372 | | Costco Wholesale | 50,23 | -1,48 | 50,98 | 2586 | | Dow Chemical Co | 20,39 | -4,23 | 21,29 | 1209 | | Du Pont Co | 31,06 | -2,72 | 31,93 | 1195 | | Eastman Kodak | 5,46 | +2,63 | 5,32 | 2378 | | Eli Lilly | 32,81 | -1,94 | 33,46 | 912 | | EMC Corp | 15,61 | -1,82 | 15,90 | 3755 | | Emerson Electric | 36,44 | -1,17 | 36,87 | 1137 | | Exelon | 49,43 | -1,18 | 50,02 | 539 | | Exxon Mobil | 68,20 | -1,37 | 69,15 | 3432 | | Fannie Mae | 1,66 | -13,99 | 1,93 | 22927 | | Ford Motor Co | 7,26 | -4,47 | 7,60 | 9750 | | Gap Inc | 19,69 | +0,20 | 19,65 | 1672 | | General Elec Co | 13,34 | -4,03 | 13,90 | 9269 | | Goldman Sachs Gr | 161,65 | -2,30 | 165,46 | 1708 | | HJ Heinz Co | 38,11 | -1,01 | 38,50 | 371 | | Halliburton Co | 23,51 | -0,84 | 23,71 | 1676 | | Hewlett-Packard | 43,70 | -2,65 | 44,89 | 2768 | | Home Depot Inc | 26,69 | -1,40 | 27,29 | 2340 | | Honeywell Int | 35,84 | -2,50 | 36,76 | 1008 | | Illinois Tool Works | 41,17 | -1,55 | 41,82 | 326 | | Intel Corp | 19,71 | -2,99 | 20,32 | 43729 | | IBM | 116,53 | -1,29 | 118,05 | 888 | | Intl Paper | 21,92 | -4,49 | 22,95 | 1415 | | Johnson & Johnson | 59,65 | -1,31 | 60,44 | 1671 | | JP Morgan Chase | 42,12 | -3,08 | 43,46 | 4969 | | Kimberly-Clark | 59,35 | -1,84 | 60,46 | 385 | | Kohls | 51,05 | -1,05 | 51,59 | 790 | | Kroger | 21,53 | -0,28 | 21,59 | 1330 | | Lockheed Martin | 75,10 | +0,16 | 74,98 | 881 | | Lowes Cos | 20,74 | -3,53 | 21,50 | 1737 | | Marsh & McLennan | 23,16 | -1,61 | 23,54 | 569 | | McDonalds Corp | 55,63 | -1,08 | 56,24 | 1398 | | Medtronic | 37,65 | -1,70 | 38,30 | 1230 | | Merck & Co | 31,90 | -1,63 | 32,43 | 2242 | | Metlife Inc | 35,62 | -5,67 | 37,76 | 1087 | | Micron Tech | 7,08 | -3,93 | 7,37 | 2626 | | Microsoft | 23,92 | -2,96 | 24,65 | 34888 | | Minnesota Mining | 70,10 | -2,77 | 72,10 | 943 | | Motorola Inc | 7,02 | -2,23 | 7,18 | 6594 | | Occidental Petr | 71,96 | -1,56 | 73,10 | 851 | | Omnicom Group | 35,96 | -0,99 | 36,32 | 306 | | Oracle Corp | 21,73 | -0,70 | 21,88 | 19105 | | Pfizer Inc | 16,32 | -2,28 | 16,70 | 5552 | | Philip Morris | 18,06 | -1,20 | 18,28 | 2039 | | Raytheon Co | 46,50 | -1,44 | 47,18 | 810 | | Schering-plough | 27,88 | -1,06 | 28,18 | 858 | | Tenet Healthcare | 4,40 | -5,58 | 4,66 | 981 | | Texas Instrument | 24,25 | -1,38 | 24,59 | 1978 | | Textron Inc | 15,65 | +1,89 | 15,36 | 1847 | | Time Warner Inc | 27,20 | -2,54 | 27,91 | 1479 | | Tyco Int | 31,19 | -1,58 | 31,69 | 463 | | Unisys Corp | 2,37 | -2,87 | 2,44 | 865 | | UPS | 52,51 | -1,78 | 53,46 | 590 | | United Tech | 58,75 | -1,03 | 59,36 | 980 | | Unitedhealth Gr | 27,42 | -2,07 | 28,00 | 1531 | | US Bancorp | 21,63 | -4,38 | 22,62 | 2476 | | Verizon Comm | 30,33 | -2,29 | 31,04 | 2238 | | Wal-Mart Stores | 50,87 | - | 50,87 | 2469 | | Walt Disney Co | 25,61 | -1,65 | 26,04 | 3002 | | Wells Fargo | 26,35 | -4,25 | 27,52 | 6081 | | Xerox Corp | 8,44 | -2,43 | 8,65 | 1280 |
|
