| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,2 | +1,44 | 22,9 | 17090 | | Commonwealth Bank of Australia | 49,1 | -0,41 | 49,3 | 6942 | | National Australia Bank | 29,9 | +1,05 | 29,6 | 14354 | | Telstra Corporation | 3,3 | -0,31 | 3,3 | 70844 | | Westfield Group | 13,6 | - | 13,6 | 17275 | | Westpac Banking | 24,9 | +0,16 | 24,9 | 13872 | | Woodside Petroleum | 50,7 | -1,84 | 51,6 | 3048 | | Woolworths | 29,0 | -0,58 | 29,1 | 3983 | | Япония (JPY) | | Canon | 3680,0 | - | 3680,0 | 4348 | | Denso | 2665,0 | +0,57 | 2650,0 | 2894 | | East Japan Railway* | 6,5 | +4,03 | 6,2 | 2115 | | Honda Motor | 2830,0 | +0,89 | 2805,0 | 6804 | | Japan Tobacco* | 308,0 | +0,33 | 307,0 | 33 | | JFE Holdings | 3380,0 | -0,29 | 3390,0 | 3096 | | Komatsu* | 1770,0 | -1,88 | 1804,0 | 7340 | | Matsushita Electric Industrial | 1401,0 | -0,36 | 1406,0 | 6491 | | Millea Holdings | 2635,0 | -1,31 | 2670,0 | 2697 | | Mitsubishi Corp | 1964,0 | -0,81 | 1980,0 | 11334 | | Mitsubishi Estate | 1548,0 | -2,27 | 1584,0 | 13275 | | Mitsubishi UFJ Financial Group | 529,0 | +2,52 | 516,0 | 126584 | | Mitsui | 1284,0 | +2,64 | 1251,0 | 19941 | | Mizuho Financial Group* | 0,2 | +1,04 | 0,2 | 402932 | | Nintendo* | 24,4 | -0,85 | 24,6 | 38 | | Nippon Steel | 352,0 | -0,28 | 353,0 | 27158 | | Nippon Telegraph and Telephone* | 4,3 | +2,12 | 4,2 | 3035 | | Nissan Motor | 627,0 | +2,28 | 613,0 | 25861 | | Nomura Holdings | 692,0 | -1,14 | 700,0 | 65669 | | NTT DoCoMo* | 149,3 | +1,01 | 147,8 | 66 | | Sony | 2590,0 | +2,17 | 2535,0 | 11978 | | Sumitomo Mitsui Financial Group* | 3,4 | +2,08 | 3,4 | 18556 | | Takeda Pharmaceutical* | 3920,0 | +1,03 | 3880,0 | 4396 | | Tokyo Electric Power | 2385,0 | +0,42 | 2375,0 | 3077 | | Toyota Motor | 3830,0 | +1,32 | 3780,0 | 10789 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 99,9 | -0,45 | 100,3 | 5772 | | China Communications Construction | 9,1 | -0,98 | 9,2 | 31090 | | China Mobile | 78,0 | -0,70 | 78,5 | 79866 | | China Telecom | 3,9 | -1,01 | 4,0 | 76321 | | CNOOC | 10,8 | -0,55 | 10,9 | 175115 | | Hang Seng Bank | 114,2 | +0,44 | 113,7 | 3054 | | Hutchison Whampoa | 56,7 | -0,79 | 57,1 | 7997 | | Sun Hung Kai Properties | 115,0 | -1,46 | 116,7 | 7802 | | Китай (CHY) | | Aluminum Corporation of China | 14,2 | -5,77 | 15,1 | 50836 | | Bank of China | 3,9 | -2,96 | 4,1 | 78126 | | Bank of Communications | 8,8 | -3,93 | 9,2 | 145225 | | Baoshan Iron & Steel | 7,1 | -4,19 | 7,4 | 147826 | | China CITIC Bank | 5,5 | -3,82 | 5,8 | 42539 | | China Coal Energy | 12,6 | -3,44 | 13,1 | 53770 | | China Construction Bank | 5,8 | -2,53 | 5,9 | 107141 | | China COSCO Holdings | 13,8 | -4,36 | 14,4 | 66366 | | China Life Insurance | 27,9 | -3,85 | 29,1 | 23919 | | China Merchants Bank | 15,3 | -3,78 | 15,9 | 88217 | | China Pacific Insurance | 21,3 | -4,66 | 22,3 | 43311 | | China Petroleum and Chemical | 12,0 | -3,15 | 12,4 | 80200 | | China Shenhua Energy | 33,5 | -3,48 | 34,7 | 29638 | | CITIC Securities | 27,0 | -3,77 | 28,1 | 137371 | | Daqin Railway | 9,8 | -3,54 | 10,2 | 67409 | | Haitong Securities | 14,1 | -3,22 | 14,6 | 103055 | | ICBC | 5,0 | -2,15 | 5,1 | 195077 | | PetroChina | 13,4 | -2,54 | 13,8 | 36841 | | Ping An Insurance | 51,0 | -4,28 | 53,2 | 28996 | | Корея (KRW) | | POSCO* | 511,0 | -1,54 | 519,0 | 587 | | Samsung Electronics* | 806,0 | -0,49 | 810,0 | 896 | | Франция (EUR) | | Air Liquide | 78,7 | -0,13 | 78,8 | 1977 | | Alstom | 51,7 | -1,32 | 52,4 | 2145 | | Axa | 17,2 | -1,46 | 17,5 | 11452 | | BNP Paribas | 57,0 | -0,26 | 57,2 | 7860 | | Carrefour | 30,7 | -0,41 | 30,8 | 5802 | | Saint Gobain | 35,9 | +1,82 | 35,2 | 4711 | | Credit Agricole | 13,9 | +2,97 | 13,5 | 16072 | | Electricite de France | 39,5 | -3,41 | 40,9 | 6143 | | France Telecom | 18,2 | -0,52 | 18,3 | 16919 | | Groupe Danone | 41,3 | +0,55 | 41,1 | 5166 | | Lafarge | 64,5 | +1,38 | 63,6 | 1826 | | L'Oreal | 67,2 | -1,25 | 68,1 | 2283 | | LVMH | 68,5 | -1,78 | 69,7 | 2282 | | Sanofi-Aventis | 50,0 | +1,72 | 49,2 | 9004 | | Schneider Electric | 73,5 | +0,04 | 73,4 | 2100 | | Societe Generale | 54,1 | -1,64 | 55,0 | 6834 | | Total | 41,6 | -0,02 | 41,7 | 20652 | | Veolia Environnement | 26,7 | -0,45 | 26,8 | 2426 | | Vinci | 40,1 | -0,51 | 40,3 | 4356 | | Vivendi | 20,6 | +0,58 | 20,5 | 9446 | | Великобритания (GBp) | | Aviva | 413,8 | -0,72 | 416,8 | 12015 | | BAE Systems | 342,7 | -0,61 | 344,8 | 28243 | | Barclays | 373,8 | -1,22 | 378,3 | 61494 | | BG Group | 1139,0 | -0,61 | 1146,0 | 12133 | | BHP Billiton | 1750,0 | -0,91 | 1766,0 | 10980 | | BP | 555,0 | -0,23 | 556,3 | 56835 | | British American Tobacco | 1997,0 | +0,81 | 1981,0 | 6981 | | BT Group | 139,6 | +0,11 | 139,3 | 43459 | | Diageo | 989,0 | +1,44 | 975,0 | 13692 | | ENRC | 905,2 | -0,34 | 895,0 | 3601 | | GlaxoSmithKline | 1200,5 | +2,00 | 1177,0 | 21651 | | HSBC | 730,0 | +1,78 | 717,2 | 96858 | | Imperial Tobacco | 1770,0 | -0,28 | 1775,0 | 5363 | | Lloyds TSB | 110,7 | +0,90 | 109,7 | 134455 | | National Grid | 614,4 | -0,97 | 621,0 | 10521 | | Prudential | 574,9 | +0,52 | 572,0 | 9422 | | Reckitt Benckiser | 2978,0 | -0,03 | 2979,0 | 3029 | | Rio Tinto | 2738,0 | -0,07 | 2740,0 | 8136 | | Royal Bank of Scotland | 56,3 | -0,18 | 56,4 | 108626 | | Standard Chartered | 1496,6 | -0,93 | 1511,0 | 12408 | | Tesco | 393,7 | +1,96 | 388,0 | 34864 | | Vodafone | 140,3 | +0,07 | 140,3 | 247009 | | Xstrata | 965,3 | -1,03 | 975,0 | 15389 | | Германия (EUR) | | Allianz | 82,5 | -0,95 | 83,3 | 4105 | | BASF | 37,0 | +1,18 | 36,6 | 10360 | | Bayer | 47,7 | -0,91 | 48,2 | 6843 | | BMW | 33,8 | -1,18 | 34,2 | 6314 | | Daimler | 33,4 | -1,02 | 33,8 | 17984 | | Deutsche Bank | 52,0 | -2,54 | 53,4 | 13338 | | Deutsche Post | 13,2 | +0,15 | 13,2 | 8991 | | Deutsche Telekom | 9,3 | -1,48 | 9,5 | 41853 | | Munchener Ruckversicherungs Gesellschaft | 105,0 | +0,95 | 104,0 | 2642 | | RWE | 63,2 | -0,57 | 63,5 | 5841 | | SAP | 34,1 | +0,10 | 34,1 | 8432 | | Siemens | 66,5 | +0,05 | 66,4 | 11805 | | ThyssenKrupp | 25,0 | -0,40 | 25,1 | 3882 | | Volkswagen | 113,2 | -6,73 | 121,4 | 3561 | | Финляндия (EUR) | | Fortum | 18,2 | -1,41 | 18,4 | 2238 | | Nokia | 10,7 | -0,65 | 10,8 | 18817 | | Швейцария (CHF) | | Credit Suisse | 56,5 | -2,50 | 58,0 | 12301 | | Nestle | 44,4 | +0,91 | 44,0 | 19702 | | Novartis | 49,2 | -1,20 | 49,8 | 21405 | | Richemont | 29,6 | -0,87 | 29,8 | 3424 | | Roche Holding | 169,2 | +1,87 | 166,1 | 4130 | | Swiss Reinsurance | 46,2 | +0,52 | 46,0 | 3769 | | Syngenta | 257,5 | -1,15 | 260,5 | 735 | | UBS | 19,5 | +1,62 | 19,2 | 41296 | | Zurich Financial Services | 245,6 | +1,57 | 241,8 | 1141 | | Швеция (SEK) | | ABB | 140,8 | -0,18 | 141,0 | 2069 | | Hennes & Mauritz | 410,0 | +0,49 | 408,0 | 2470 | | Nordea Bank | 72,2 | -0,14 | 72,3 | 9541 | | Ericsson | 72,7 | -0,41 | 73,0 | 13037 | | TeliaSonera | 45,5 | -0,22 | 45,6 | 7437 | | Volvo | 63,3 | -1,94 | 64,5 | 1768 | | Италия (EUR) | | Assicurazioni Generali | 17,7 | +0,23 | 17,9 | 41 | | Enel | 4,3 | +0,17 | 4,3 | 301 | | ENI | 17,6 | -0,11 | 17,6 | 305 | | Intesa SanPaolo | 3,1 | +0,32 | 3,1 | 322 | | Telecom Italia | 1,2 | +0,32 | 1,3 | 818 | | Tenaris | 12,5 | -0,88 | 12,4 | 249 | | UniCredit | 2,6 | +1,05 | 2,7 | 9181 | | Испания (EUR) | | Banco Bilbao | 12,2 | -0,57 | 12,3 | 30529 | | Banco Santander | 11,1 | +0,77 | 11,0 | 76067 | | Endesa | 23,6 | +2,08 | 23,1 | 1715 | | Iberdrola Renovables | 3,4 | -0,59 | 3,4 | 5440 | | Iberdrola | 6,9 | +1,77 | 6,8 | 66623 | | Inditex | 40,0 | +0,15 | 39,9 | 2486 | | Repsol | 18,8 | -0,27 | 18,8 | 8880 | | Telefonica | 18,6 | -0,90 | 18,8 | 35540 | | Нидерланды (EUR) | | ING Groep | 11,4 | -0,52 | 11,4 | 19942 | | KPN | 11,2 | -0,76 | 11,2 | 7059 | | Philips Electronics | 17,2 | -2,38 | 17,7 | 11101 | | Норвегия (EUR) | | StatoilHydro | 134,0 | -1,03 | 135,4 | 9661 | | Telenor | 62,8 | -1,18 | 63,5 | 3226 | | Бельгия (EUR) | | Dexia | 6,3 | +0,17 | 6,3 | 16650 | | Fortis | 3,0 | -1,49 | 3,0 | 103177 | | KBC Groep | 34,0 | +0,07 | 34,0 | 1786 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 33,4 | -0,60 | 33,6 | 3 | | Novo Nordisk | 327,3 | - | 327,3 | 715 | | Индия (INR) | | Bharti Airtel | 442,6 | +2,18 | 433,2 | 1056 | | DLF | 427,8 | +1,92 | 419,8 | 2672 | | NTPC | 207,4 | -0,48 | 208,4 | 466 | | ONGC | 1160,9 | +0,10 | 1159,8 | 236 | | Reliance Communications | 306,6 | -1,49 | 311,3 | 1367 | | Reliance Industries | 2098,7 | +0,59 | 2086,4 | 766 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 69,8 | +1,09 | 69,0 | 2855 | | Saudi Basic Industries | 78,5 | - | 78,5 | 10552 | | Saudi Telecom | 48,5 | +1,25 | 47,9 | 962 | | ЮАР (ZAR) | | Anglo Platinum | 74996,0 | -0,20 | 74000,0 | 254 | | MTN Group | 12794,0 | +0,31 | 12820,0 | 4983 | | Sasol | 30157,0 | -0,13 | 30010,0 | 1589 | | Канада (CAD) | | Bank of Nova Scotia | 48,8 | +0,93 | 48,3 | 1891 | | Barrick Gold | 39,5 | -2,98 | 40,7 | 3487 | | Canadian Natural Resources | 74,1 | +0,23 | 73,9 | 1508 | | EnCana | 61,8 | -1,73 | 62,9 | 1916 | | Husky Energy | 30,8 | +0,59 | 30,6 | 719 | | Imperial Oil | 41,4 | -2,13 | 42,3 | 622 | | Manulife Financial | 23,0 | +3,84 | 22,2 | 5496 | | Potash Corp of Saskatchewan | 103,6 | +0,37 | 103,3 | 825 | | Research In Motion | 90,2 | +2,24 | 88,3 | 1335 | | Royal Bank of Canada | 57,4 | +0,40 | 57,2 | 2530 | | Suncor Energy | 39,7 | +0,79 | 39,4 | 4556 | | Toronto-Dominion Bank | 68,7 | +0,39 | 68,5 | 2294 | | США ($) | | Abbott Labs | 45,94 | -0,91 | 46,36 | 3332 | | Agilent Tech | 28,18 | -1,09 | 28,49 | 851 | | Alcoa | 14,06 | +0,07 | 14,05 | 6318 | | Allstate Corp | 30,71 | +1,25 | 30,33 | 1609 | | Amer Electric Power | 31,84 | +0,66 | 31,63 | 838 | | Amer Express Co | 34,65 | -1,00 | 35,00 | 4217 | | AIG | 39,51 | +0,20 | 39,43 | 1231 | | Amgen | 61,04 | +0,86 | 60,52 | 5442 | | Analog Devices | 27,29 | -0,66 | 27,47 | 918 | | Time Warner Inc | 29,41 | +0,24 | 29,34 | 2333 | | Apple Comp Inc | 185,51 | +0,52 | 184,55 | 14294 | | Applied Materials | 13,00 | -0,23 | 13,03 | 13984 | | Bank of America | 17,62 | +0,06 | 17,61 | 21276 | | Bank of New York | 30,23 | -1,66 | 30,74 | 2643 | | Baxter Int | 58,79 | +0,44 | 58,53 | 1296 | | BCE Inc | 24,93 | -0,91 | 25,16 | 67 | | Berkshire cl a* | 103,30 | +0,30 | 102,99 | 1 | | Berkshire cl b* | 3,40 | +0,91 | 3,37 | 12 | | Boeing Co | 52,97 | +0,17 | 52,88 | 2322 | | Bristol Myers sq | 22,54 | +0,90 | 22,34 | 3285 | | Cardinal Health | 27,81 | -0,14 | 27,85 | 1126 | | Carnival | 32,54 | -0,97 | 32,86 | 1306 | | Caterpillar Inc | 53,54 | -0,65 | 53,89 | 2784 | | ChevronTexaco | 72,96 | +1,38 | 71,97 | 5183 | | Cigna | 32,12 | -1,47 | 32,60 | 997 | | Cisco | 23,48 | +0,37 | 23,39 | 32820 | | Citigroup | 4,37 | -1,13 | 4,42 | 79526 | | Coca-Cola Co | 53,64 | +0,41 | 53,42 | 6118 | | Colgate Palmoliv | 76,10 | +1,12 | 75,26 | 1039 | | Costco Wholesale | 57,79 | -0,29 | 57,96 | 2613 | | Dow Chemical Co | 26,60 | +1,03 | 26,33 | 2340 | | Du Pont Co | 33,84 | +0,45 | 33,69 | 2724 | | Eastman Kodak | 5,73 | -3,37 | 5,93 | 3965 | | Eli Lilly | 32,96 | +0,67 | 32,74 | 2111 | | EMC Corp | 16,98 | - | 16,98 | 4307 | | Emerson Electric | 41,32 | +0,19 | 41,24 | 1495 | | Exelon | 51,57 | -0,46 | 51,81 | 1159 | | Exxon Mobil | 70,12 | +0,40 | 69,84 | 9491 | | Fannie Mae | 1,55 | -3,13 | 1,60 | 2758 | | Ford Motor Co | 6,99 | +1,01 | 6,92 | 7156 | | Gap Inc | 22,17 | -0,18 | 22,21 | 1325 | | General Elec Co | 16,70 | +0,24 | 16,66 | 24612 | | Goldman Sachs Gr | 181,74 | +0,15 | 181,46 | 1327 | | HJ Heinz Co | 39,65 | +0,38 | 39,92 | 792 | | Halliburton Co | 27,73 | -0,50 | 27,87 | 2423 | | Hewlett-Packard | 46,47 | +1,66 | 45,71 | 5809 | | Home Depot Inc | 28,37 | +1,61 | 27,92 | 4341 | | Honeywell Int | 40,37 | +0,67 | 40,10 | 1550 | | Illinois Tool Works | 44,50 | +0,11 | 44,45 | 977 | | Intel Corp | 19,53 | +0,62 | 19,41 | 33178 | | IBM | 121,99 | +0,09 | 121,88 | 3254 | | Intl Paper | 23,50 | -2,49 | 24,10 | 2507 | | Johnson & Johnson | 60,90 | +0,21 | 60,77 | 5375 | | JP Morgan Chase | 44,88 | -0,18 | 44,96 | 8552 | | Kimberly-Clark | 57,90 | +1,29 | 57,16 | 876 | | Kohls | 55,49 | +1,26 | 54,80 | 937 | | Kroger | 20,74 | +0,05 | 20,73 | 2794 | | Lockheed Martin | 80,13 | +0,72 | 79,56 | 1071 | | Lowes Cos | 21,99 | +1,52 | 21,66 | 2830 | | Marsh & McLennan | 23,88 | +0,25 | 23,82 | 948 | | McDonalds Corp | 56,73 | +0,48 | 56,46 | 3077 | | Medtronic | 37,57 | -0,79 | 37,87 | 2076 | | Merck & Co | 32,04 | +0,09 | 32,01 | 4710 | | Metlife Inc | 39,67 | -0,70 | 39,95 | 1706 | | Micron Tech | 8,22 | - | 8,22 | 3423 | | Microsoft | 25,40 | +0,40 | 25,30 | 33551 | | Minnesota Mining | 74,96 | +0,09 | 74,89 | 2099 | | Motorola Inc | 8,78 | -1,46 | 8,91 | 6028 | | Occidental Petr | 77,22 | -1,81 | 78,64 | 1765 | | Omnicom Group | 38,13 | +0,26 | 38,03 | 608 | | Oracle Corp | 21,73 | +0,98 | 21,52 | 29089 | | Pfizer Inc | 16,70 | +2,33 | 16,32 | 15174 | | Philip Morris | 17,99 | -0,17 | 18,02 | 3977 | | Raytheon Co | 48,14 | +0,88 | 47,72 | 917 | | Schering-plough | 28,19 | +0,21 | 28,13 | 2887 | | Tenet Healthcare | 5,65 | -1,91 | 5,76 | 1088 | | Texas Instrument | 23,91 | +1,31 | 23,60 | 3491 | | Textron Inc | 19,44 | +0,21 | 19,40 | 1277 | | Time Warner Inc | 29,41 | +0,24 | 29,34 | 2333 | | Tyco Int | 34,26 | +0,26 | 34,17 | 422 | | Unisys Corp | 2,97 | -2,94 | 3,06 | 1266 | | UPS | 58,86 | +0,03 | 58,84 | 1583 | | United Tech | 63,15 | +1,01 | 62,52 | 2535 | | Unitedhealth Gr | 28,63 | -2,42 | 29,34 | 2729 | | US Bancorp | 22,67 | +1,02 | 22,44 | 4174 | | Verizon Comm | 29,38 | -0,44 | 29,51 | 8467 | | Wal-Mart Stores | 50,07 | +0,22 | 49,96 | 5855 | | Walt Disney Co | 28,62 | +0,56 | 28,46 | 4782 | | Wells Fargo | 28,51 | -0,94 | 28,78 | 8853 | | Xerox Corp | 9,51 | - | 9,51 | 1761 |
|
