| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,2 | -0,14 | 21,2 | 9196 | | Commonwealth Bank of Australia | 45,0 | -1,16 | 45,5 | 4160 | | National Australia Bank | 27,7 | -2,30 | 28,3 | 6516 | | Telstra Corporation | 3,3 | +0,61 | 3,3 | 62128 | | Westfield Group | 12,4 | -1,04 | 12,5 | 10522 | | Westpac Banking | 24,2 | -0,12 | 24,3 | 6203 | | Woodside Petroleum | 46,4 | -1,71 | 47,3 | 2189 | | Woolworths | 28,5 | -0,49 | 28,7 | 4024 | | Япония (JPY) | | Canon | 3450,0 | -1,43 | 3500,0 | 3189 | | Denso | 2645,0 | -2,76 | 2720,0 | 2709 | | East Japan Railway* | 6,2 | +1,99 | 6,0 | 1626 | | Honda Motor | 2840,0 | -2,41 | 2910,0 | 6671 | | Japan Tobacco* | 276,0 | +3,99 | 265,4 | 42 | | JFE Holdings | 3270,0 | +2,51 | 3190,0 | 3681 | | Komatsu* | 1658,0 | -1,49 | 1683,0 | 5430 | | Matsushita Electric Industrial | 1445,0 | -1,83 | 1472,0 | 4320 | | Millea Holdings | 2670,0 | -1,84 | 2720,0 | 1932 | | Mitsubishi Corp | 1852,0 | +1,15 | 1831,0 | 10508 | | Mitsubishi Estate | 1506,0 | -0,86 | 1519,0 | 4528 | | Mitsubishi UFJ Financial Group | 563,0 | -2,93 | 580,0 | 47763 | | Mitsui | 1181,0 | +0,34 | 1177,0 | 8776 | | Mizuho Financial Group* | 0,2 | -2,28 | 0,2 | 143527 | | Nintendo* | 24,8 | -1,32 | 25,1 | 15 | | Nippon Steel | 356,0 | +0,85 | 353,0 | 28153 | | Nippon Telegraph and Telephone* | 4,2 | +1,96 | 4,1 | 3288 | | Nissan Motor | 624,0 | -2,50 | 640,0 | 20532 | | Nomura Holdings | 784,0 | -2,73 | 806,0 | 26756 | | NTT DoCoMo* | 142,8 | +1,35 | 140,9 | 91 | | Sony | 2430,0 | -1,02 | 2455,0 | 4293 | | Sumitomo Mitsui Financial Group* | 3,9 | -1,28 | 3,9 | 6240 | | Takeda Pharmaceutical* | 3710,0 | -0,54 | 3730,0 | 2531 | | Tokyo Electric Power | 2390,0 | -0,42 | 2400,0 | 2095 | | Toyota Motor | 3850,0 | -1,79 | 3920,0 | 6723 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 90,2 | -0,06 | 90,2 | 5035 | | China Communications Construction | 9,1 | +2,61 | 8,8 | 19611 | | China Mobile | 75,1 | +0,54 | 74,7 | 25049 | | China Telecom | 4,0 | +1,53 | 3,9 | 67579 | | CNOOC | 10,2 | +1,79 | 10,0 | 58104 | | Hang Seng Bank | 110,0 | +0,82 | 109,1 | 1649 | | Hutchison Whampoa | 54,3 | +0,65 | 53,9 | 6892 | | Sun Hung Kai Properties | 104,7 | +1,65 | 103,0 | 7710 | | Китай (CHY) | | Aluminum Corporation of China | 13,5 | +9,60 | 12,3 | 69099 | | Bank of China | 4,0 | +3,13 | 3,8 | 102665 | | Bank of Communications | 8,8 | +3,67 | 8,4 | 83425 | | Baoshan Iron & Steel | 7,1 | +7,07 | 6,7 | 112624 | | China CITIC Bank | 5,3 | +1,93 | 5,2 | 53360 | | China Coal Energy | 12,1 | +6,54 | 11,3 | 58578 | | China Construction Bank | 5,7 | +3,62 | 5,5 | 165720 | | China COSCO Holdings | 13,2 | +6,29 | 12,4 | 77679 | | China Life Insurance | 27,5 | +4,25 | 26,4 | 38658 | | China Merchants Bank | 15,2 | +5,04 | 14,5 | 133105 | | China Pacific Insurance | 21,0 | +8,24 | 19,4 | 68862 | | China Petroleum and Chemical | 11,9 | +5,04 | 11,3 | 118766 | | China Shenhua Energy | 31,4 | +6,38 | 29,5 | 41227 | | CITIC Securities | 26,6 | +6,58 | 24,9 | 163833 | | Daqin Railway | 10,0 | +4,07 | 9,6 | 70739 | | Haitong Securities | 13,7 | +5,47 | 13,0 | 119631 | | ICBC | 4,8 | +4,17 | 4,6 | 264940 | | PetroChina | 13,4 | +3,16 | 13,0 | 45911 | | Ping An Insurance | 49,0 | +6,20 | 46,1 | 54988 | | Корея (KRW) | | POSCO* | 464,0 | +1,87 | 455,5 | 278 | | Samsung Electronics* | 775,0 | -1,15 | 784,0 | 321 | | Франция (EUR) | | Air Liquide | 72,3 | -0,66 | 72,8 | 613 | | Alstom | 47,6 | -0,24 | 47,7 | 866 | | Axa | 15,2 | -0,49 | 15,2 | 6311 | | BNP Paribas | 53,6 | -0,65 | 54,0 | 2072 | | Carrefour | 31,4 | -3,12 | 32,4 | 3410 | | Saint Gobain | 30,2 | +1,96 | 29,6 | 2531 | | Credit Agricole | 12,6 | -0,40 | 12,6 | 3612 | | Electricite de France | 36,3 | +0,11 | 36,3 | 952 | | France Telecom | 17,6 | +0,43 | 17,6 | 8343 | | Groupe Danone | 37,7 | -1,27 | 38,2 | 2397 | | Lafarge | 57,2 | +0,47 | 56,9 | 1202 | | L'Oreal | 65,7 | -1,60 | 66,8 | 1035 | | LVMH | 64,4 | -1,12 | 65,2 | 822 | | Sanofi-Aventis | 46,6 | -0,79 | 47,0 | 2762 | | Schneider Electric | 63,1 | -0,10 | 63,1 | 647 | | Societe Generale | 52,1 | -2,05 | 53,2 | 2058 | | Total | 39,5 | -1,02 | 39,9 | 5489 | | Veolia Environnement | 23,7 | -0,34 | 23,8 | 1485 | | Vinci | 37,2 | +1,03 | 36,8 | 1968 | | Vivendi | 19,9 | -0,35 | 20,0 | 5703 | | Великобритания (GBp) | | Aviva | 387,3 | -0,77 | 390,3 | 7046 | | BAE Systems | 317,5 | +0,25 | 316,9 | 10210 | | Barclays | 352,0 | -2,16 | 359,1 | 66062 | | BG Group | 1008,6 | -0,89 | 1011,0 | 6354 | | BHP Billiton | 1580,0 | +0,51 | 1557,5 | 12472 | | BP | 540,7 | -0,96 | 541,7 | 41150 | | British American Tobacco | 1876,0 | -2,09 | 1916,0 | 4419 | | BT Group | 128,2 | -1,84 | 130,4 | 63084 | | Diageo | 953,0 | -1,60 | 968,5 | 7171 | | ENRC | 797,1 | +1,73 | 782,5 | 2401 | | GlaxoSmithKline | 1188,3 | -2,24 | 1204,0 | 6793 | | HSBC | 644,5 | +0,58 | 640,3 | 27069 | | Imperial Tobacco | 1737,3 | -1,83 | 1749,0 | 3681 | | Lloyds TSB | 101,2 | +0,29 | 99,4 | 109151 | | National Grid | 582,1 | -1,02 | 587,0 | 4387 | | Prudential | 523,1 | +1,85 | 514,5 | 6387 | | Reckitt Benckiser | 2878,0 | -1,74 | 2929,0 | 2487 | | Rio Tinto | 2359,1 | +1,43 | 2312,0 | 7150 | | Royal Bank of Scotland | 54,9 | +3,19 | 53,3 | 128245 | | Standard Chartered | 1364,0 | - | 1358,0 | 3262 | | Tesco | 370,5 | -0,32 | 371,0 | 13337 | | Vodafone | 130,9 | +0,15 | 130,1 | 70926 | | Xstrata | 793,0 | +4,94 | 779,0 | 12967 | | Германия (EUR) | | Allianz | 76,5 | -0,83 | 77,1 | 2421 | | BASF | 34,6 | -3,68 | 35,9 | 6052 | | Bayer | 41,8 | -0,59 | 42,0 | 2518 | | BMW | 30,2 | -1,07 | 30,5 | 1733 | | Daimler | 30,3 | +0,48 | 30,1 | 5914 | | Deutsche Bank | 46,9 | +1,52 | 46,2 | 5268 | | Deutsche Post | 11,4 | +2,01 | 11,2 | 5635 | | Deutsche Telekom | 9,1 | +0,33 | 9,1 | 16884 | | Munchener Ruckversicherungs Gesellschaft | 104,4 | +0,11 | 104,2 | 1262 | | RWE | 62,0 | -0,80 | 62,5 | 1721 | | SAP | 33,8 | -1,12 | 34,2 | 3959 | | Siemens | 59,2 | +0,27 | 59,0 | 2611 | | ThyssenKrupp | 23,0 | +2,59 | 22,4 | 3893 | | Volkswagen | 122,6 | -4,20 | 128,0 | 474 | | Финляндия (EUR) | | Fortum | 17,2 | -0,46 | 17,3 | 2781 | | Nokia | 9,6 | +2,78 | 9,4 | 28399 | | Швейцария (CHF) | | Credit Suisse | 51,5 | +0,98 | 51,0 | 8290 | | Nestle | 43,3 | -1,14 | 43,8 | 10078 | | Novartis | 48,5 | -0,98 | 49,0 | 4037 | | Richemont | 28,0 | +0,43 | 27,9 | 1572 | | Roche Holding | 164,1 | -1,80 | 167,1 | 1531 | | Swiss Reinsurance | 45,7 | -0,22 | 45,8 | 3705 | | Syngenta | 246,7 | +0,20 | 246,2 | 193 | | UBS | 18,7 | +3,66 | 18,0 | 22815 | | Zurich Financial Services | 227,0 | -1,09 | 229,5 | 688 | | Швеция (SEK) | | ABB | 135,8 | +1,50 | 133,8 | 1756 | | Hennes & Mauritz | 385,0 | -0,65 | 387,5 | 2252 | | Nordea Bank | 71,8 | +2,72 | 69,9 | 9339 | | Ericsson | 69,1 | +1,32 | 68,2 | 17482 | | TeliaSonera | 45,0 | +0,67 | 44,7 | 8824 | | Volvo | 59,3 | - | 59,3 | 623 | | Италия (EUR) | | Assicurazioni Generali | 0,0 | - | 16,8 | 0 | | Enel | 4,0 | +0,19 | 4,0 | 1 | | ENI | 0,0 | - | 16,5 | 0 | | Intesa SanPaolo | 2,9 | +0,17 | 2,8 | 4 | | Telecom Italia | 1,1 | - | 1,1 | 53 | | Tenaris | 10,0 | +0,30 | 10,0 | 3 | | UniCredit | 2,5 | - | 2,4 | 105 | | Испания (EUR) | | Banco Bilbao | 12,0 | +0,46 | 11,9 | 25199 | | Banco Santander | 10,3 | +0,98 | 10,2 | 59450 | | Endesa | 21,2 | +0,14 | 21,2 | 601 | | Iberdrola Renovables | 3,2 | +1,88 | 3,2 | 9560 | | Iberdrola | 6,3 | -0,32 | 6,3 | 23490 | | Inditex | 36,4 | -1,38 | 36,9 | 1266 | | Repsol | 16,7 | +0,15 | 16,7 | 5455 | | Telefonica | 17,2 | -0,20 | 17,2 | 16836 | | Нидерланды (EUR) | | ING Groep | 10,0 | +3,03 | 9,8 | 18529 | | KPN | 10,5 | -0,52 | 10,6 | 4696 | | Philips Electronics | 15,1 | -0,75 | 15,3 | 2596 | | Норвегия (EUR) | | StatoilHydro | 128,3 | -1,08 | 129,7 | 12099 | | Telenor | 57,4 | +2,41 | 56,1 | 4083 | | Бельгия (EUR) | | Dexia | 5,7 | +2,33 | 5,6 | 4021 | | Fortis | 3,0 | +5,66 | 2,8 | 18298 | | KBC Groep | 26,1 | +9,94 | 23,7 | 1887 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 32,9 | -0,30 | 33,0 | 2 | | Novo Nordisk | 312,0 | -1,27 | 316,0 | 744 | | Индия (INR) | | Bharti Airtel | 405,4 | -1,77 | 412,7 | 719 | | DLF | 412,9 | +0,25 | 411,8 | 2289 | | NTPC | 205,6 | -0,72 | 207,1 | 1257 | | ONGC | 1142,5 | -1,24 | 1156,8 | 292 | | Reliance Communications | 290,7 | +5,31 | 276,1 | 5512 | | Reliance Industries | 1932,1 | -2,01 | 1971,8 | 932 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 67,0 | +0,75 | 66,5 | 677 | | Saudi Basic Industries | 68,8 | +0,36 | 68,5 | 2306 | | Saudi Telecom | 47,6 | +0,85 | 47,2 | 367 | | ЮАР (ZAR) | | Anglo Platinum | 66123,0 | +1,52 | 67000,0 | 617 | | MTN Group | 12661,0 | -1,44 | 12611,0 | 4912 | | Sasol | 28926,0 | -0,52 | 28650,0 | 1325 | | Канада (CAD) | | Bank of Nova Scotia | 43,8 | +1,84 | 43,0 | 3044 | | Barrick Gold | 43,0 | +2,53 | 41,9 | 2503 | | Canadian Natural Resources | 61,8 | +1,38 | 61,0 | 704 | | EnCana | 55,7 | +1,20 | 55,1 | 641 | | Husky Energy | 29,1 | +1,93 | 28,6 | 323 | | Imperial Oil | 39,3 | -0,10 | 39,3 | 162 | | Manulife Financial | 21,4 | +1,23 | 21,1 | 2292 | | Potash Corp of Saskatchewan | 98,4 | +0,57 | 97,8 | 326 | | Research In Motion | 82,4 | +1,15 | 81,5 | 498 | | Royal Bank of Canada | 55,6 | +1,55 | 54,7 | 2043 | | Suncor Energy | 33,2 | +0,58 | 33,0 | 2251 | | Toronto-Dominion Bank | 65,8 | +2,29 | 64,3 | 1281 | | США ($) | | Abbott Labs | 44,87 | -0,29 | 45,00 | 716 | | Agilent Tech | 25,11 | -0,44 | 25,22 | 601 | | Alcoa | 11,97 | +3,64 | 11,55 | 3091 | | Allstate Corp | 28,19 | +0,46 | 28,06 | 275 | | Amer Electric Power | 30,70 | -0,29 | 30,79 | 228 | | Amer Express Co | 32,44 | +1,53 | 31,95 | 1009 | | AIG | 41,27 | +8,75 | 37,95 | 3525 | | Amgen | 57,86 | -2,10 | 59,10 | 2826 | | Analog Devices | 27,94 | +1,38 | 27,56 | 394 | | Time Warner Inc | 27,56 | +0,55 | 27,41 | 614 | | Apple Comp Inc | 166,96 | +1,08 | 165,18 | 5767 | | Applied Materials | 13,07 | +0,77 | 12,97 | 6541 | | Bank of America | 16,88 | +3,75 | 16,27 | 11102 | | Bank of New York | 27,93 | -0,07 | 27,95 | 769 | | Baxter Int | 56,10 | +0,94 | 55,58 | 430 | | BCE Inc | 24,32 | +0,58 | 24,18 | 54 | | Berkshire cl a* | 98,30 | +0,10 | 98,20 | 1 | | Berkshire cl b* | 3,22 | +0,78 | 3,19 | 6 | | Boeing Co | 48,22 | -0,37 | 48,40 | 508 | | Bristol Myers sq | 21,71 | -0,09 | 21,73 | 878 | | Cardinal Health | 25,45 | +1,92 | 24,97 | 547 | | Carnival | 29,21 | +2,46 | 28,51 | 580 | | Caterpillar Inc | 44,51 | +2,30 | 43,51 | 897 | | ChevronTexaco | 68,33 | +0,43 | 68,04 | 851 | | Cigna | 28,92 | -2,63 | 29,70 | 391 | | Cisco | 21,60 | +0,24 | 21,55 | 16304 | | Citigroup | 4,77 | +4,61 | 4,56 | 51842 | | Coca-Cola Co | 49,54 | -0,52 | 49,80 | 973 | | Colgate Palmoliv | 70,58 | -1,97 | 72,00 | 326 | | Costco Wholesale | 54,93 | +8,45 | 50,65 | 7890 | | Dow Chemical Co | 19,99 | -0,30 | 20,05 | 954 | | Du Pont Co | 31,32 | +0,84 | 31,06 | 592 | | Eastman Kodak | 5,20 | -0,19 | 5,21 | 515 | | Eli Lilly | 32,59 | -1,27 | 33,01 | 702 | | EMC Corp | 15,60 | +0,39 | 15,54 | 1746 | | Emerson Electric | 36,49 | +0,72 | 36,23 | 607 | | Exelon | 48,52 | -0,25 | 48,64 | 553 | | Exxon Mobil | 68,23 | +0,07 | 68,18 | 1599 | | Fannie Mae | 1,58 | +15,33 | 1,37 | 13168 | | Ford Motor Co | 7,04 | +0,14 | 7,03 | 3308 | | Gap Inc | 21,12 | +7,26 | 19,69 | 3303 | | General Elec Co | 13,40 | +1,52 | 13,20 | 4900 | | Goldman Sachs Gr | 160,91 | +1,49 | 158,54 | 811 | | HJ Heinz Co | 37,56 | -0,61 | 37,79 | 273 | | Halliburton Co | 23,67 | +1,41 | 23,34 | 822 | | Hewlett-Packard | 44,37 | +0,27 | 44,25 | 1606 | | Home Depot Inc | 26,81 | +1,06 | 26,53 | 1128 | | Honeywell Int | 35,91 | +0,39 | 35,77 | 636 | | Illinois Tool Works | 40,87 | -0,15 | 40,93 | 235 | | Intel Corp | 19,36 | -0,56 | 19,47 | 23662 | | IBM | 115,93 | -0,14 | 116,09 | 502 | | Intl Paper | 21,93 | +0,14 | 21,90 | 639 | | Johnson & Johnson | 59,47 | -0,49 | 59,76 | 885 | | JP Morgan Chase | 42,04 | +2,89 | 40,86 | 2742 | | Kimberly-Clark | 57,75 | -0,94 | 58,30 | 267 | | Kohls | 53,20 | +2,58 | 51,86 | 821 | | Kroger | 21,59 | +0,14 | 21,56 | 650 | | Lockheed Martin | 73,90 | -0,89 | 74,56 | 489 | | Lowes Cos | 21,03 | +0,81 | 20,86 | 1114 | | Marsh & McLennan | 23,00 | - | 23,00 | 331 | | McDonalds Corp | 55,30 | -0,13 | 55,37 | 823 | | Medtronic | 37,66 | -1,26 | 38,14 | 814 | | Merck & Co | 30,31 | -1,62 | 30,81 | 1279 | | Metlife Inc | 35,71 | +1,71 | 35,11 | 435 | | Micron Tech | 6,96 | -0,43 | 6,99 | 1421 | | Microsoft | 23,94 | +0,34 | 23,86 | 12899 | | Minnesota Mining | 70,33 | -0,35 | 70,58 | 506 | | Motorola Inc | 7,77 | -0,64 | 7,82 | 5223 | | Occidental Petr | 72,12 | +0,43 | 71,81 | 461 | | Omnicom Group | 35,20 | -0,34 | 35,32 | 150 | | Oracle Corp | 21,50 | -1,26 | 21,77 | 14506 | | Pfizer Inc | 16,05 | -1,41 | 16,28 | 4993 | | Philip Morris | 18,21 | -0,38 | 18,28 | 1236 | | Raytheon Co | 45,55 | -1,58 | 46,28 | 618 | | Schering-plough | 27,09 | -1,17 | 27,41 | 752 | | Tenet Healthcare | 4,42 | +0,23 | 4,41 | 444 | | Texas Instrument | 24,27 | +0,75 | 24,09 | 1019 | | Textron Inc | 16,69 | -4,03 | 17,39 | 1786 | | Time Warner Inc | 27,56 | +0,55 | 27,41 | 614 | | Tyco Int | 31,45 | +1,16 | 31,09 | 195 | | Unisys Corp | 2,29 | +1,33 | 2,26 | 402 | | UPS | 52,81 | +0,11 | 52,75 | 410 | | United Tech | 59,17 | +0,54 | 58,85 | 480 | | Unitedhealth Gr | 28,48 | -0,63 | 28,66 | 1165 | | US Bancorp | 21,03 | +1,79 | 20,66 | 1089 | | Verizon Comm | 30,06 | -0,27 | 30,14 | 849 | | Wal-Mart Stores | 51,82 | +1,77 | 50,92 | 1812 | | Walt Disney Co | 25,41 | +0,04 | 25,40 | 1201 | | Wells Fargo | 26,76 | +2,57 | 26,09 | 3209 | | Xerox Corp | 8,35 | +0,12 | 8,34 | 694 |
|
