| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,9 | +2,36 | 23,3 | 8195 | | Commonwealth Bank of Australia | 51,3 | +3,64 | 49,5 | 3892 | | National Australia Bank | 30,0 | +3,20 | 29,1 | 6182 | | Telstra Corporation | 3,3 | +0,62 | 3,2 | 47086 | | Westfield Group | 13,6 | +2,03 | 13,3 | 5367 | | Westpac Banking | 25,5 | +1,31 | 25,2 | 3273 | | Woodside Petroleum | 51,0 | +0,18 | 50,9 | 2060 | | Woolworths | 29,2 | +0,14 | 29,2 | 2213 | | Япония (JPY) | | Canon | 3370,0 | +0,30 | 3360,0 | 3091 | | Denso | 2520,0 | +2,65 | 2455,0 | 3044 | | East Japan Railway* | 6,0 | -3,22 | 6,2 | 1642 | | Honda Motor | 2640,0 | +0,57 | 2625,0 | 7978 | | Japan Tobacco* | 277,8 | -2,18 | 284,0 | 24 | | JFE Holdings | 3020,0 | +3,96 | 2905,0 | 3583 | | Komatsu* | 1648,0 | +3,00 | 1600,0 | 5635 | | Matsushita Electric Industrial | 1229,0 | -0,65 | 1237,0 | 10586 | | Millea Holdings | 2480,0 | +1,43 | 2445,0 | 2793 | | Mitsubishi Corp | 1861,0 | +5,68 | 1761,0 | 12640 | | Mitsubishi Estate | 1436,0 | +3,31 | 1390,0 | 9182 | | Mitsubishi UFJ Financial Group | 499,0 | +5,05 | 475,0 | 123865 | | Mitsui | 1177,0 | +5,47 | 1116,0 | 12708 | | Mizuho Financial Group* | 0,2 | +1,63 | 0,2 | 205993 | | Nintendo* | 21,8 | +0,37 | 21,7 | 32 | | Nippon Steel | 320,0 | +3,56 | 309,0 | 35337 | | Nippon Telegraph and Telephone* | 4,0 | -1,24 | 4,0 | 2354 | | Nissan Motor | 651,0 | +6,20 | 613,0 | 35385 | | Nomura Holdings | 630,0 | +1,94 | 618,0 | 81795 | | NTT DoCoMo* | 136,9 | -1,72 | 139,3 | 114 | | Sony | 2505,0 | +2,87 | 2435,0 | 7626 | | Sumitomo Mitsui Financial Group* | 3,4 | +6,96 | 3,2 | 14394 | | Takeda Pharmaceutical* | 3620,0 | -0,82 | 3650,0 | 2330 | | Tokyo Electric Power | 2300,0 | -0,65 | 2315,0 | 3748 | | Toyota Motor | 3440,0 | +0,58 | 3420,0 | 14243 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 95,5 | +1,43 | 94,1 | 6367 | | China Communications Construction | 9,0 | +3,79 | 8,7 | 27447 | | China Mobile | 78,0 | +1,63 | 76,7 | 22287 | | China Telecom | 3,7 | +3,31 | 3,6 | 120080 | | CNOOC | 11,0 | +1,48 | 10,8 | 84619 | | Hang Seng Bank | 110,1 | -0,09 | 110,2 | 2186 | | Hutchison Whampoa | 53,9 | +0,65 | 53,5 | 8522 | | Sun Hung Kai Properties | 112,8 | +1,90 | 110,7 | 5093 | | 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* | 482,0 | +2,01 | 472,5 | 295 | | Samsung Electronics* | 722,0 | -3,09 | 745,0 | 764 | | Франция (EUR) | | Air Liquide | 76,4 | +0,09 | 76,3 | 953 | | Alstom | 49,4 | -0,76 | 49,8 | 1204 | | Axa | 18,8 | +0,67 | 18,7 | 6234 | | BNP Paribas | 52,9 | -1,96 | 54,0 | 7110 | | Carrefour | 30,9 | -0,13 | 30,9 | 5480 | | Saint Gobain | 36,7 | +1,40 | 36,2 | 2953 | | Credit Agricole | 14,7 | -0,68 | 14,8 | 7193 | | Electricite de France | 38,5 | -1,32 | 39,0 | 1494 | | France Telecom | 18,0 | -0,47 | 18,1 | 7198 | | Groupe Danone | 40,5 | -0,18 | 40,6 | 1258 | | Lafarge | 61,1 | +0,91 | 60,6 | 1062 | | L'Oreal | 66,4 | -0,55 | 66,8 | 651 | | LVMH | 69,6 | +1,58 | 68,5 | 1397 | | Sanofi-Aventis | 50,5 | +0,62 | 50,2 | 2615 | | Schneider Electric | 70,3 | +0,76 | 69,7 | 1066 | | Societe Generale | 50,5 | -5,94 | 53,7 | 10676 | | Total | 40,0 | -0,81 | 40,3 | 5734 | | Veolia Environnement | 24,0 | +0,67 | 23,8 | 2122 | | Vinci | 38,5 | -0,47 | 38,7 | 1349 | | Vivendi | 20,8 | -0,64 | 21,0 | 6934 | | Великобритания (GBp) | | Aviva | 467,5 | +3,80 | 450,4 | 16112 | | BAE Systems | 333,0 | -1,80 | 339,1 | 19071 | | Barclays | 368,0 | +0,11 | 369,9 | 31112 | | BG Group | 1088,0 | -1,36 | 1103,0 | 3689 | | BHP Billiton | 1740,0 | +0,26 | 1735,5 | 11887 | | BP | 540,6 | -1,74 | 550,2 | 33142 | | British American Tobacco | 1951,0 | +0,10 | 1949,0 | 2644 | | BT Group | 131,3 | - | 130,8 | 29988 | | Diageo | 961,7 | -0,47 | 961,0 | 4611 | | ENRC | 899,0 | -0,22 | 903,5 | 2111 | | GlaxoSmithKline | 1231,0 | -0,40 | 1236,0 | 7438 | | HSBC | 706,2 | +0,57 | 702,2 | 31522 | | Imperial Tobacco | 1785,0 | -1,16 | 1806,0 | 2396 | | Lloyds TSB | 96,3 | -0,87 | 96,5 | 75165 | | National Grid | 603,5 | +0,08 | 603,0 | 3727 | | Prudential | 618,0 | +1,48 | 609,0 | 8890 | | Reckitt Benckiser | 3095,0 | -0,19 | 3101,0 | 1329 | | Rio Tinto | 2738,5 | -0,07 | 2740,5 | 6564 | | Royal Bank of Scotland | 50,0 | -0,40 | 49,9 | 82608 | | Standard Chartered | 1520,0 | -2,00 | 1551,0 | 4031 | | Tesco | 381,9 | -2,25 | 390,7 | 36378 | | Vodafone | 137,0 | -2,04 | 139,9 | 126482 | | Xstrata | 930,2 | -0,75 | 932,0 | 16323 | | Германия (EUR) | | Allianz | 86,1 | +0,28 | 85,9 | 2063 | | BASF | 36,2 | +0,33 | 36,1 | 3747 | | BMW | 32,2 | -0,76 | 32,4 | 2501 | | Daimler | 33,5 | -0,67 | 33,8 | 3993 | | Deutsche Bank | 52,5 | -0,59 | 52,9 | 3047 | | Deutsche Post | 12,6 | - | 12,6 | 3984 | | Deutsche Telekom | 9,4 | -0,48 | 9,4 | 10182 | | Munchener Ruckversicherungs Gesellschaft | 111,0 | -0,45 | 111,5 | 761 | | RWE | 63,2 | -0,13 | 63,3 | 1789 | | SAP | 33,4 | +0,85 | 33,1 | 4248 | | Siemens | 62,9 | -0,32 | 63,1 | 2991 | | ThyssenKrupp | 23,0 | -0,78 | 23,2 | 1951 | | Volkswagen | 113,0 | -2,56 | 116,0 | 237 | | Финляндия (EUR) | | Fortum | 17,4 | -0,23 | 17,4 | 1015 | | Nokia | 9,8 | - | 9,8 | 12674 | | Швейцария (CHF) | | Credit Suisse | 58,8 | +0,51 | 58,5 | 4130 | | Nestle | 43,5 | -0,59 | 43,7 | 8350 | | Novartis | 51,2 | -0,58 | 51,5 | 7310 | | Richemont | 28,2 | - | 28,2 | 1967 | | Roche Holding | 166,4 | +0,30 | 165,9 | 1777 | | Swiss Reinsurance | 47,7 | -0,58 | 48,0 | 1969 | | Syngenta | 239,4 | +1,31 | 236,3 | 753 | | UBS | 18,3 | -1,19 | 18,6 | 13249 | | Zurich Financial Services | 248,1 | +0,04 | 248,0 | 570 | | Швеция (SEK) | | ABB | 139,0 | -0,71 | 140,0 | 2412 | | Hennes & Mauritz | 393,0 | +0,64 | 390,5 | 2133 | | Nordea Bank | 68,2 | -2,01 | 69,6 | 8923 | | Ericsson | 69,5 | -1,42 | 70,5 | 13861 | | TeliaSonera | 45,3 | -1,31 | 45,9 | 5441 | | Volvo | 59,8 | -0,42 | 60,0 | 360 | | Италия (EUR) | | Assicurazioni Generali | 18,4 | +0,05 | 18,3 | 5 | | Enel | 4,3 | -0,06 | 4,3 | 97 | | ENI | 17,1 | - | 17,2 | 59 | | Intesa SanPaolo | 3,0 | -0,08 | 3,0 | 199 | | Telecom Italia | 1,2 | +0,08 | 1,2 | 127 | | Tenaris | 12,0 | -0,41 | 12,0 | 43 | | UniCredit | 2,7 | - | 2,7 | 875 | | Испания (EUR) | | Banco Bilbao | 12,1 | -0,08 | 12,1 | 17189 | | Banco Santander | 11,1 | -0,98 | 11,2 | 62015 | | Endesa | 23,5 | +0,06 | 23,5 | 746 | | Iberdrola Renovables | 3,4 | +0,88 | 3,4 | 8119 | | Iberdrola | 6,6 | - | 6,6 | 23198 | | Inditex | 39,2 | +0,18 | 39,2 | 1112 | | Repsol | 18,4 | -0,43 | 18,5 | 4736 | | Telefonica | 19,0 | -1,60 | 19,3 | 30780 | | Нидерланды (EUR) | | ING Groep | 11,8 | +0,81 | 11,7 | 18088 | | KPN | 11,7 | -1,02 | 11,8 | 4048 | | Philips Electronics | 16,7 | -0,03 | 16,8 | 5057 | | Норвегия (EUR) | | StatoilHydro | 129,0 | -1,38 | 130,8 | 12044 | | Telenor | 69,1 | -1,50 | 70,2 | 6280 | | Бельгия (EUR) | | Dexia | 6,1 | -1,75 | 6,2 | 4339 | | Fortis | 3,3 | -2,22 | 3,4 | 21979 | | KBC Groep | 37,4 | +0,54 | 37,2 | 2248 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 34,6 | -0,57 | 34,8 | 2 | | Novo Nordisk | 317,0 | -0,31 | 318,0 | 610 | | Индия (INR) | | Bharti Airtel | 358,4 | -0,29 | 359,4 | 5733 | | DLF | 413,7 | -0,77 | 416,9 | 2897 | | NTPC | 209,0 | +0,19 | 208,6 | 485 | | ONGC | 1179,5 | -0,40 | 1184,2 | 155 | | Reliance Communications | 262,1 | -2,31 | 268,3 | 4976 | | Reliance Industries | 2099,0 | -1,57 | 2132,5 | 480 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,0 | -0,32 | 77,3 | 1712 | | Saudi Basic Industries | 80,5 | -1,53 | 81,8 | 8152 | | Saudi Telecom | 50,3 | +0,50 | 50,0 | 1517 | | ЮАР (ZAR) | | Anglo Platinum | 68400,0 | +3,13 | 69200,0 | 331 | | MTN Group | 12974,0 | +2,29 | 12991,0 | 10974 | | Sasol | 28700,0 | +1,77 | 28700,0 | 1842 | | Канада (CAD) | | Bank of Nova Scotia | 47,4 | +0,40 | 47,3 | 777 | | Barrick Gold | 41,2 | -0,15 | 41,3 | 2908 | | Canadian Natural Resources | 70,1 | -0,82 | 70,7 | 654 | | EnCana | 60,4 | -1,61 | 61,4 | 665 | | Husky Energy | 29,9 | +0,67 | 29,7 | 963 | | Imperial Oil | 40,7 | -0,12 | 40,7 | 383 | | Manulife Financial | 22,4 | -0,13 | 22,4 | 2103 | | Potash Corp of Saskatchewan | 94,9 | +0,86 | 94,1 | 483 | | Research In Motion | 71,3 | +1,42 | 70,3 | 941 | | Royal Bank of Canada | 55,8 | +0,27 | 55,7 | 1783 | | Suncor Energy | 36,1 | -0,91 | 36,5 | 1862 | | Toronto-Dominion Bank | 65,6 | +1,17 | 64,8 | 689 | | США ($) | | Abbott Labs | 50,14 | -0,08 | 50,18 | 699 | | Agilent Tech | 26,98 | -0,88 | 27,22 | 280 | | Alcoa | 13,97 | +0,58 | 13,89 | 2901 | | Allstate Corp | 30,93 | -0,83 | 31,19 | 323 | | Amer Electric Power | 30,65 | -0,45 | 30,79 | 292 | | Amer Express Co | 33,59 | +0,21 | 33,52 | 683 | | AIG | 45,72 | +1,99 | 44,83 | 1643 | | Amgen | 58,49 | -0,64 | 58,86 | 2209 | | Analog Devices | 26,84 | -0,52 | 26,98 | 345 | | Time Warner Inc | 29,88 | -1,68 | 30,39 | 700 | | Apple Comp Inc | 189,57 | -0,23 | 190,01 | 9364 | | Applied Materials | 13,00 | -1,14 | 13,15 | 6889 | | Bank of America | 17,28 | +1,65 | 17,00 | 10227 | | Bank of New York | 28,58 | +1,46 | 28,17 | 867 | | Baxter Int | 57,23 | -0,07 | 57,27 | 298 | | BCE Inc | 24,80 | -0,28 | 24,87 | 65 | | Berkshire cl a* | 100,00 | -0,25 | 100,26 | 1 | | Berkshire cl b* | 3,27 | -0,46 | 3,29 | 11 | | Boeing Co | 51,52 | -1,47 | 52,29 | 456 | | Bristol Myers sq | 22,24 | -0,98 | 22,46 | 737 | | Cardinal Health | 26,67 | -0,26 | 26,74 | 260 | | Carnival | 32,69 | +0,18 | 32,63 | 637 | | Caterpillar Inc | 51,67 | -0,06 | 51,70 | 809 | | ChevronTexaco | 69,68 | -1,25 | 70,56 | 724 | | Cigna | 29,27 | +2,06 | 28,68 | 527 | | Cisco | 23,60 | +1,07 | 23,35 | 23357 | | Citigroup | 4,64 | -0,64 | 4,67 | 22023 | | Coca-Cola Co | 54,74 | +0,77 | 54,32 | 1763 | | Colgate Palmoliv | 77,67 | -0,32 | 77,92 | 259 | | Costco Wholesale | 59,20 | +2,19 | 57,93 | 7208 | | Dow Chemical Co | 24,75 | -0,84 | 24,96 | 924 | | Du Pont Co | 31,78 | -0,34 | 31,89 | 521 | | Eastman Kodak | 4,54 | -1,52 | 4,61 | 511 | | Eli Lilly | 32,87 | -0,45 | 33,02 | 414 | | EMC Corp | 17,35 | -0,57 | 17,45 | 1845 | | Emerson Electric | 38,78 | -1,12 | 39,22 | 507 | | Exelon | 48,31 | -0,74 | 48,67 | 345 | | Exxon Mobil | 68,04 | -0,90 | 68,66 | 1532 | | Fannie Mae | 1,48 | -1,99 | 1,51 | 1565 | | Ford Motor Co | 7,06 | -1,12 | 7,14 | 3222 | | Gap Inc | 21,74 | -1,76 | 22,13 | 1049 | | General Elec Co | 16,18 | +0,62 | 16,08 | 5174 | | Goldman Sachs Gr | 189,44 | +1,32 | 186,98 | 1211 | | HJ Heinz Co | 39,48 | -0,15 | 39,54 | 182 | | Halliburton Co | 27,44 | +2,16 | 26,86 | 1275 | | Hewlett-Packard | 46,63 | -0,81 | 47,01 | 1008 | | Home Depot Inc | 26,11 | -0,68 | 26,29 | 1391 | | Honeywell Int | 36,35 | -0,68 | 36,60 | 522 | | Illinois Tool Works | 43,85 | +1,25 | 43,31 | 451 | | Intel Corp | 19,78 | +0,76 | 19,63 | 27929 | | IBM | 121,89 | +0,44 | 121,35 | 535 | | Intl Paper | 21,80 | -1,62 | 22,16 | 679 | | Johnson & Johnson | 60,39 | +0,17 | 60,29 | 721 | | JP Morgan Chase | 45,27 | +0,80 | 44,91 | 3119 | | Kimberly-Clark | 58,55 | -0,46 | 58,82 | 231 | | Kohls | 57,98 | +0,90 | 57,46 | 765 | | Kroger | 21,41 | +0,47 | 21,31 | 994 | | Lockheed Martin | 73,86 | -3,05 | 76,18 | 474 | | Lowes Cos | 20,23 | -2,18 | 20,68 | 1444 | | Marsh & McLennan | 24,14 | +0,37 | 24,25 | 471 | | McDonalds Corp | 57,12 | -0,56 | 57,44 | 1022 | | Medtronic | 36,66 | +1,89 | 36,19 | 869 | | Merck & Co | 32,04 | -1,45 | 32,51 | 1277 | | Metlife Inc | 37,38 | -0,93 | 37,73 | 627 | | Micron Tech | 8,13 | +3,04 | 7,89 | 2245 | | Microsoft | 25,03 | -0,32 | 25,11 | 18822 | | Minnesota Mining | 72,85 | -1,46 | 73,93 | 343 | | Motorola Inc | 8,63 | +1,65 | 8,49 | 3550 | | Occidental Petr | 76,62 | -1,25 | 77,59 | 506 | | Omnicom Group | 36,39 | -0,25 | 36,48 | 178 | | Oracle Corp | 20,70 | +0,78 | 20,54 | 20726 | | Pfizer Inc | 16,65 | -0,77 | 16,78 | 3429 | | Philip Morris | 17,71 | -0,56 | 17,81 | 948 | | Raytheon Co | 45,68 | -1,87 | 46,55 | 319 | | Schering-plough | 28,40 | -0,94 | 28,67 | 962 | | Tenet Healthcare | 5,75 | +1,77 | 5,65 | 458 | | Texas Instrument | 22,88 | -0,95 | 23,10 | 1100 | | Textron Inc | 18,57 | -0,80 | 18,72 | 291 | | Time Warner Inc | 29,88 | -1,68 | 30,39 | 700 | | Tyco Int | 34,32 | -0,95 | 34,65 | 219 | | Unisys Corp | 2,66 | -2,92 | 2,74 | 342 | | UPS | 55,48 | -0,20 | 55,59 | 308 | | United Tech | 61,01 | -0,78 | 61,49 | 375 | | Unitedhealth Gr | 25,07 | +2,83 | 24,38 | 1503 | | US Bancorp | 22,07 | +0,14 | 22,04 | 1067 | | Verizon Comm | 29,45 | -0,81 | 30,17 | 2211 | | Wal-Mart Stores | 49,41 | -0,14 | 49,48 | 1381 | | Walt Disney Co | 28,08 | -0,35 | 28,18 | 1037 | | Wells Fargo | 28,97 | +1,08 | 28,66 | 3072 | | Xerox Corp | 7,29 | -0,27 | 7,31 | 1658 |
|
