| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,4 | -1,37 | 24,7 | 12854 | | Commonwealth Bank of Australia | 51,8 | -0,67 | 52,1 | 4465 | | National Australia Bank | 30,8 | -1,47 | 31,2 | 7297 | | Telstra Corporation | 3,3 | +0,31 | 3,3 | 63828 | | Westfield Group | 13,9 | -1,42 | 14,1 | 14145 | | Westpac Banking | 26,3 | -0,68 | 26,4 | 10017 | | Woodside Petroleum | 52,1 | +0,44 | 51,9 | 1102 | | Woolworths | 29,3 | -0,27 | 29,3 | 2334 | | Япония (JPY) | | Canon | 3630,0 | -0,27 | 3640,0 | 4167 | | Denso | 2640,0 | +2,92 | 2565,0 | 1588 | | East Japan Railway* | 6,5 | +5,04 | 6,2 | 2211 | | Honda Motor | 2765,0 | +2,22 | 2705,0 | 4618 | | Japan Tobacco* | 308,0 | +3,08 | 298,8 | 23 | | JFE Holdings | 3080,0 | +0,33 | 3070,0 | 1707 | | Komatsu* | 1682,0 | +0,24 | 1678,0 | 3068 | | Matsushita Electric Industrial | 1323,0 | +0,61 | 1315,0 | 7433 | | Millea Holdings | 2600,0 | +0,58 | 2585,0 | 1619 | | Mitsubishi Corp | 1816,0 | -0,27 | 1821,0 | 5075 | | Mitsubishi Estate | 1412,0 | -1,40 | 1432,0 | 8168 | | Mitsubishi UFJ Financial Group | 482,0 | +0,21 | 481,0 | 80204 | | Mitsui | 1174,0 | -1,01 | 1186,0 | 7105 | | Mizuho Financial Group* | 0,2 | +1,14 | 0,2 | 149083 | | Nintendo* | 22,7 | -1,56 | 23,0 | 43 | | Nippon Steel | 328,0 | - | 328,0 | 17292 | | Nippon Telegraph and Telephone* | 4,2 | +0,24 | 4,2 | 1622 | | Nissan Motor | 607,0 | +1,34 | 599,0 | 14314 | | Nomura Holdings | 553,0 | -1,95 | 564,0 | 72722 | | NTT DoCoMo* | 143,4 | +2,21 | 140,3 | 61 | | Sony | 2655,0 | - | 2655,0 | 5980 | | Sumitomo Mitsui Financial Group* | 3,1 | +2,62 | 3,1 | 7849 | | Takeda Pharmaceutical* | 3740,0 | +0,81 | 3710,0 | 1973 | | Tokyo Electric Power | 2355,0 | - | 2355,0 | 3051 | | Toyota Motor | 3570,0 | - | 3570,0 | 9511 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 98,4 | +0,46 | 97,9 | 4869 | | China Communications Construction | 8,4 | -1,06 | 8,5 | 30339 | | China Mobile | 75,6 | -0,98 | 76,4 | 24295 | | China Telecom | 3,7 | -1,35 | 3,7 | 53502 | | CNOOC | 10,4 | -1,51 | 10,6 | 66724 | | Hang Seng Bank | 111,7 | +1,55 | 110,0 | 2509 | | Hutchison Whampoa | 56,0 | +0,36 | 55,8 | 6413 | | Sun Hung Kai Properties | 114,2 | -0,17 | 114,4 | 5777 | | Китай (CHY) | | Aluminum Corporation of China | 12,8 | +3,07 | 12,4 | 23525 | | Bank of China | 3,9 | +1,30 | 3,9 | 93790 | | Bank of Communications | 8,3 | +0,24 | 8,3 | 39881 | | Baoshan Iron&Steel | 6,5 | +0,31 | 6,4 | 44763 | | China CITIC Bank | 5,6 | +0,18 | 5,6 | 23695 | | China Coal Energy | 11,4 | +1,24 | 11,3 | 15661 | | China Construction Bank | 5,6 | +0,54 | 5,6 | 69458 | | China COSCO Holdings | 12,1 | +0,92 | 11,9 | 27721 | | China Life Insurance | 27,7 | -0,47 | 27,8 | 10009 | | China Merchants Bank | 14,8 | +1,37 | 14,6 | 50488 | | China Pacific Insurance | 22,3 | - | 22,3 | 39362 | | China Petroleum and Chemical | 11,3 | +0,09 | 11,3 | 37549 | | China Shenhua Energy | 30,4 | +1,40 | 29,9 | 14820 | | CITIC Securities | 25,0 | +2,46 | 24,4 | 75537 | | Daqin Railway | 9,3 | -1,28 | 9,4 | 29413 | | Haitong Securities | 13,2 | +3,69 | 12,7 | 65106 | | ICBC | 4,8 | +0,63 | 4,7 | 132575 | | PetroChina | 12,7 | +1,03 | 12,6 | 16981 | | Ping An Insurance | 50,7 | +1,06 | 50,2 | 18184 | | Корея (KRW) | | POSCO* | 487,0 | +1,25 | 481,0 | 376 | | Samsung Electronics* | 815,0 | +0,37 | 812,0 | 480 | | Франция (EUR) | | Air Liquide | 77,8 | -1,35 | 78,8 | 987 | | Alstom | 49,9 | -1,48 | 50,6 | 1648 | | Axa | 18,5 | +2,89 | 18,0 | 12836 | | BNP Paribas | 54,6 | -2,97 | 57,9 | 9240 | | Carrefour | 31,0 | -0,74 | 31,2 | 3179 | | Saint Gobain | 35,5 | +0,81 | 35,2 | 2655 | | Credit Agricole | 14,3 | -0,76 | 14,4 | 6313 | | Electricite de France | 40,5 | +0,40 | 40,4 | 1828 | | France Telecom | 18,2 | -1,70 | 18,5 | 11790 | | Groupe Danone | 41,2 | +1,68 | 40,5 | 3674 | | Lafarge | 61,2 | -0,05 | 61,2 | 1099 | | L'Oreal | 68,0 | +0,01 | 67,9 | 795 | | LVMH | 68,7 | -0,55 | 69,1 | 1213 | | Sanofi-Aventis | 50,2 | -0,46 | 50,4 | 3578 | | Schneider Electric | 69,3 | -1,40 | 70,2 | 1199 | | Societe Generale | 55,0 | -2,46 | 56,4 | 2970 | | Total | 40,6 | -0,39 | 40,8 | 7416 | | Veolia Environnement | 26,2 | +0,15 | 26,2 | 2406 | | Vinci | 38,7 | -0,62 | 38,9 | 1668 | | Vivendi | 21,1 | +0,09 | 21,1 | 5495 | | Великобритания (GBp) | | Aviva | 444,8 | +3,92 | 431,2 | 20616 | | BAE Systems | 349,2 | +1,45 | 344,2 | 17721 | | Barclays | 370,0 | +0,20 | 369,3 | 36804 | | BG Group | 1087,0 | -0,73 | 1095,0 | 8314 | | BHP Billiton | 1708,0 | -1,16 | 1728,0 | 10265 | | BP | 551,0 | -1,06 | 558,9 | 29167 | | British American Tobacco | 1953,7 | -1,11 | 1985,0 | 5006 | | BT Group | 131,0 | -0,65 | 130,9 | 71298 | | Diageo | 960,0 | -0,67 | 966,5 | 5150 | | ENRC | 876,5 | +1,56 | 863,0 | 2445 | | GlaxoSmithKline | 1230,3 | -1,09 | 1243,0 | 10405 | | HSBC | 710,1 | -1,35 | 725,8 | 39076 | | Imperial Tobacco | 1808,0 | +0,61 | 1797,0 | 3768 | | Lloyds TSB | 103,7 | -1,05 | 104,8 | 71673 | | National Grid | 604,0 | +0,50 | 601,0 | 6993 | | Prudential | 604,5 | +0,50 | 598,5 | 10347 | | Reckitt Benckiser | 3058,0 | +0,07 | 3056,0 | 1740 | | Rio Tinto | 2687,1 | -0,07 | 2670,5 | 7274 | | Royal Bank of Scotland | 53,0 | +1,83 | 52,0 | 120845 | | Standard Chartered | 1542,0 | +0,46 | 1535,0 | 6067 | | Tesco | 399,6 | +0,81 | 396,4 | 19961 | | Vodafone | 140,2 | -0,92 | 141,5 | 131633 | | Xstrata | 922,5 | +0,16 | 921,0 | 13216 | | Германия (EUR) | | Allianz | 85,4 | +1,84 | 83,8 | 4167 | | BASF | 36,2 | +0,39 | 36,1 | 4942 | | BMW | 33,0 | -2,17 | 33,7 | 3432 | | Daimler | 34,4 | +0,31 | 34,3 | 7824 | | Deutsche Bank | 52,4 | -2,35 | 53,7 | 5369 | | Deutsche Post | 12,8 | -0,39 | 12,9 | 3868 | | Deutsche Telekom | 9,3 | -1,27 | 9,5 | 14060 | | Munchener Ruckversicherungs Gesellschaft | 109,0 | +0,78 | 108,2 | 1090 | | RWE | 63,5 | -0,19 | 63,6 | 2752 | | SAP | 33,3 | +0,33 | 33,2 | 4604 | | Siemens | 63,3 | -2,36 | 64,8 | 5742 | | ThyssenKrupp | 23,5 | -0,30 | 23,6 | 3117 | | Volkswagen | 112,3 | -2,15 | 114,8 | 302 | | Финляндия (EUR) | | Fortum | 17,5 | +0,52 | 17,4 | 1851 | | Nokia | 10,1 | -1,37 | 10,2 | 30243 | | Швейцария (CHF) | | Credit Suisse | 57,5 | -0,17 | 57,6 | 4866 | | Nestle | 44,2 | +0,18 | 44,1 | 8406 | | Novartis | 51,9 | +1,07 | 51,3 | 10195 | | Richemont | 29,3 | -0,20 | 29,3 | 2385 | | Roche Holding | 167,5 | -0,83 | 168,9 | 2361 | | Swiss Reinsurance | 46,8 | +0,56 | 46,5 | 2007 | | Syngenta | 238,1 | +0,89 | 236,0 | 399 | | UBS | 19,0 | -1,20 | 19,2 | 14246 | | Zurich Financial Services | 246,5 | +1,32 | 243,3 | 900 | | Швеция (SEK) | | ABB | 139,5 | -1,24 | 141,3 | 2933 | | Hennes & Mauritz | 391,5 | -0,13 | 392,0 | 2400 | | Nordea Bank | 70,2 | -0,71 | 70,7 | 7416 | | Ericsson | 70,0 | -0,99 | 70,7 | 20362 | | TeliaSonera | 45,8 | +0,22 | 45,7 | 13436 | | Volvo | 62,5 | -2,34 | 64,0 | 359 | | Италия (EUR) | | Assicurazioni Generali | 18,7 | -0,48 | 18,8 | 20545 | | Enel | 4,3 | +0,41 | 4,3 | 37845 | | ENI | 17,1 | +0,12 | 17,1 | 26051 | | Intesa SanPaolo | 3,0 | -0,08 | 3,0 | 100331 | | Telecom Italia | 1,2 | -1,80 | 1,2 | 102037 | | Tenaris | 12,2 | -0,25 | 12,2 | 4797 | | UniCredit | 2,7 | -1,84 | 2,7 | 453481 | | Испания (EUR) | | Banco Bilbao | 12,1 | -1,74 | 12,3 | 49011 | | Banco Santander | 11,0 | -1,26 | 11,1 | 42207 | | Endesa | 22,6 | - | 22,6 | 1616 | | Iberdrola Renovables | 3,4 | +0,60 | 3,3 | 5927 | | Iberdrola | 6,7 | -0,07 | 6,7 | 30567 | | Inditex | 39,2 | -2,05 | 40,0 | 2092 | | Repsol | 18,6 | -1,54 | 18,9 | 8151 | | Telefonica | 18,9 | -0,71 | 19,0 | 21764 | | Нидерланды (EUR) | | ING Groep | 12,2 | +3,13 | 11,8 | 22432 | | KPN | 11,3 | -0,96 | 11,4 | 6497 | | Philips Electronics | 16,6 | -2,09 | 17,0 | 4738 | | Норвегия (EUR) | | StatoilHydro | 129,9 | -0,69 | 130,8 | 8246 | | Telenor | 66,9 | +0,30 | 66,7 | 4379 | | Бельгия (EUR) | | Dexia | 6,3 | +0,69 | 6,3 | 3154 | | Fortis | 3,2 | +1,62 | 3,2 | 25903 | | KBC Groep | 34,3 | -0,82 | 34,6 | 991 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 34,0 | - | 34,0 | 1 | | Novo Nordisk | 318,5 | -1,01 | 321,8 | 829 | | Индия (INR) | | Bharti Airtel | 418,6 | -0,07 | 418,9 | 669 | | DLF | 438,0 | +2,65 | 426,7 | 3120 | | NTPC | 213,7 | +0,59 | 212,5 | 556 | | ONGC | 1171,3 | -1,25 | 1186,2 | 319 | | Reliance Communications | 308,0 | +2,75 | 299,8 | 2468 | | Reliance Industries | 2201,2 | +1,63 | 2166,0 | 1092 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 74,8 | +0,67 | 74,3 | 3117 | | Saudi Basic Industries | 80,0 | +0,31 | 79,8 | 5654 | | Saudi Telecom | 50,3 | +0,70 | 49,9 | 918 | | ЮАР (ZAR) | | Anglo Platinum | 66767,0 | - | 66700,0 | 237 | | MTN Group | 12310,0 | -0,93 | 12215,0 | 5597 | | Sasol | 28500,0 | -1,60 | 28240,0 | 1803 | | Канада (CAD) | | Bank of Nova Scotia | 48,6 | -0,78 | 48,9 | 1198 | | Barrick Gold | 40,7 | -0,02 | 40,7 | 1715 | | Canadian Natural Resources | 72,4 | -0,19 | 72,5 | 1113 | | EnCana | 61,7 | -1,52 | 62,6 | 851 | | Husky Energy | 30,1 | -0,56 | 30,3 | 287 | | Imperial Oil | 40,5 | -0,56 | 40,8 | 306 | | Manulife Financial | 22,2 | -1,20 | 22,5 | 2214 | | Potash Corp of Saskatchewan | 97,9 | -0,67 | 98,6 | 402 | | Research In Motion | 73,3 | -0,18 | 73,4 | 980 | | Royal Bank of Canada | 57,2 | -0,61 | 57,5 | 1268 | | Suncor Energy | 37,0 | -0,67 | 37,2 | 2479 | | Toronto-Dominion Bank | 68,8 | -1,04 | 69,5 | 855 | | США ($) | | Abbott Labs | 48,76 | -0,69 | 49,10 | 823 | | Agilent Tech | 27,80 | -0,36 | 27,90 | 183 | | Alcoa | 13,13 | -1,35 | 13,31 | 2152 | | Allstate Corp | 30,53 | -1,33 | 30,94 | 450 | | Amer Electric Power | 30,83 | -0,71 | 31,05 | 274 | | Amer Express Co | 33,84 | +0,09 | 33,99 | 905 | | AIG | 43,65 | -3,47 | 45,22 | 1360 | | Amgen | 59,65 | -1,34 | 60,46 | 1965 | | Analog Devices | 27,52 | +0,88 | 27,28 | 505 | | Time Warner Inc | 28,49 | -2,53 | 29,23 | 526 | | Apple Comp Inc | 184,37 | -0,54 | 185,38 | 7565 | | Applied Materials | 13,31 | +0,23 | 13,28 | 8409 | | Bank of America | 16,88 | -1,63 | 17,16 | 9014 | | Bank of New York | 28,87 | -1,57 | 29,33 | 881 | | Baxter Int | 55,88 | -1,60 | 56,79 | 413 | | BCE Inc | 24,59 | +1,19 | 24,30 | 60 | | Berkshire cl a* | 101,20 | -0,34 | 101,55 | 1 | | Berkshire cl b* | 3,33 | -0,33 | 3,34 | 6 | | Boeing Co | 53,69 | -1,70 | 54,62 | 575 | | Bristol Myers sq | 22,50 | -0,31 | 22,88 | 988 | | Cardinal Health | 26,59 | -1,15 | 26,90 | 269 | | Carnival | 32,83 | -2,00 | 33,50 | 433 | | Caterpillar Inc | 51,30 | -0,58 | 51,60 | 1063 | | ChevronTexaco | 70,22 | -0,97 | 70,91 | 1084 | | Cigna | 27,77 | -2,90 | 28,60 | 582 | | Cisco | 23,43 | +0,56 | 23,30 | 22692 | | Citigroup | 4,60 | -2,13 | 4,70 | 44898 | | Coca-Cola Co | 53,25 | -0,11 | 53,31 | 919 | | Colgate Palmoliv | 76,09 | -0,60 | 76,55 | 295 | | Costco Wholesale | 56,15 | -0,60 | 56,49 | 8182 | | Dow Chemical Co | 25,82 | -2,01 | 26,35 | 1196 | | Du Pont Co | 32,07 | -1,38 | 32,52 | 538 | | Eastman Kodak | 4,76 | -3,84 | 4,95 | 741 | | Eli Lilly | 32,78 | -1,92 | 33,42 | 642 | | EMC Corp | 16,97 | -0,29 | 17,02 | 1275 | | Emerson Electric | 39,71 | -1,02 | 40,12 | 445 | | Exelon | 49,27 | -1,66 | 50,10 | 397 | | Exxon Mobil | 68,59 | -0,69 | 69,07 | 1868 | | Fannie Mae | 1,51 | -3,21 | 1,56 | 3303 | | Ford Motor Co | 7,37 | -1,07 | 7,45 | 4981 | | Gap Inc | 21,26 | -0,89 | 21,45 | 915 | | General Elec Co | 16,43 | -1,68 | 16,71 | 7138 | | Goldman Sachs Gr | 183,71 | +0,07 | 183,58 | 926 | | HJ Heinz Co | 39,48 | -0,75 | 39,78 | 183 | | Halliburton Co | 27,01 | -1,10 | 27,31 | 798 | | Hewlett-Packard | 46,96 | -1,01 | 47,44 | 1552 | | Home Depot Inc | 26,47 | -1,34 | 26,83 | 1116 | | Honeywell Int | 36,39 | -2,31 | 37,25 | 806 | | Illinois Tool Works | 42,56 | -1,23 | 43,09 | 235 | | Intel Corp | 19,49 | +0,04 | 19,48 | 24425 | | IBM | 118,31 | -0,42 | 118,81 | 583 | | Intl Paper | 22,36 | -1,80 | 22,77 | 789 | | Johnson&Johnson | 60,39 | -0,89 | 60,93 | 603 | | J P Morgan Chase | 44,05 | -1,85 | 44,88 | 2223 | | Kimberly-Clark | 57,97 | +0,61 | 57,62 | 229 | | Kohls | 56,33 | -0,11 | 56,39 | 601 | | Kroger | 20,55 | -0,63 | 20,68 | 1052 | | Lockheed Martin | 77,82 | -1,56 | 79,05 | 354 | | Lowes Cos | 20,91 | -1,41 | 21,21 | 951 | | Marsh & McLennan | 24,59 | -0,85 | 24,80 | 472 | | McDonalds Corp | 56,63 | -0,94 | 57,17 | 936 | | Medtronic | 36,41 | -1,97 | 37,14 | 561 | | Merck & Co | 31,32 | -1,66 | 31,85 | 1173 | | Metlife Inc | 38,10 | -1,27 | 38,59 | 436 | | Micron Tech | 8,18 | -2,62 | 8,40 | 3169 | | Microsoft | 25,50 | -0,97 | 25,75 | 21925 | | Minnesota Mining | 73,54 | -0,54 | 73,94 | 318 | | Motorola Inc | 8,36 | -0,59 | 8,41 | 2352 | | Occidental Petr | 77,79 | -0,64 | 78,29 | 722 | | Omnicom Group | 36,95 | -2,51 | 37,90 | 261 | | Oracle Corp | 20,81 | -1,47 | 21,12 | 13041 | | Pfizer Inc | 16,50 | -1,61 | 16,77 | 5012 | | Philip Morris | 17,71 | -1,06 | 17,90 | 1141 | | Raytheon Co | 47,62 | -1,41 | 48,30 | 342 | | Schering-plough | 27,87 | -0,92 | 28,13 | 723 | | Tenet Healthcare | 5,63 | -2,76 | 5,79 | 775 | | Texas Instrument | 23,88 | +1,40 | 23,55 | 1206 | | Textron Inc | 18,76 | +0,27 | 18,71 | 613 | | Time Warner Inc | 28,49 | -2,53 | 29,23 | 526 | | Tyco Int | 34,04 | -0,32 | 34,15 | 305 | | Unisys Corp | 2,76 | +0,73 | 2,74 | 476 | | UPS | 56,41 | -0,65 | 56,78 | 365 | | United Tech | 60,62 | -1,13 | 61,31 | 574 | | Unitedhealth Gr | 25,08 | -2,34 | 25,68 | 1569 | | US Bancorp | 21,65 | -0,46 | 21,75 | 1684 | | Verizon Comm | 30,04 | -0,40 | 30,16 | 1377 | | Wal-Mart Stores | 48,92 | -0,63 | 49,23 | 1716 | | Walt Disney Co | 27,39 | -1,97 | 27,94 | 1584 | | Wells Fargo | 28,06 | -1,02 | 28,35 | 2177 | | Xerox Corp | 7,83 | -1,14 | 7,92 | 2855 |
|
