| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,1 | +0,92 | 22,9 | 24775 | | Commonwealth Bank of Australia | 52,3 | +1,55 | 51,5 | 9961 | | National Australia Bank | 29,9 | +2,75 | 29,1 | 16876 | | Telstra Corporation | 3,3 | +0,30 | 3,3 | 62412 | | Westfield Group | 12,3 | +1,32 | 12,1 | 22041 | | Westpac Banking | 26,4 | +1,03 | 26,1 | 16239 | | Woodside Petroleum | 47,7 | +2,16 | 46,7 | 5232 | | Woolworths | 28,6 | -0,07 | 28,7 | 5716 | | Япония (JPY) | | Canon | 3530,0 | +1,73 | 3470,0 | 3648 | | Denso | 2555,0 | -0,39 | 2565,0 | 7087 | | East Japan Railway* | 5,8 | -0,17 | 5,8 | 1445 | | Honda Motor | 2880,0 | -1,03 | 2910,0 | 10142 | | Japan Tobacco* | 256,7 | -2,40 | 263,0 | 63 | | JFE Holdings | 3030,0 | +3,41 | 2930,0 | 4044 | | Komatsu* | 1818,0 | +4,12 | 1746,0 | 6541 | | Matsushita Electric Industrial | 1292,0 | +3,03 | 1254,0 | 14573 | | Millea Holdings | 2385,0 | +2,14 | 2335,0 | 3164 | | Mitsubishi Corp | 1977,0 | +3,56 | 1909,0 | 11157 | | Mitsubishi Estate | 1404,0 | +3,69 | 1354,0 | 13536 | | Mitsubishi UFJ Financial Group | 495,0 | +1,43 | 488,0 | 76116 | | Mitsui | 1223,0 | +2,43 | 1194,0 | 8796 | | Mizuho Financial Group* | 0,2 | +2,23 | 0,2 | 164117 | | Nintendo* | 23,0 | -4,88 | 24,2 | 38 | | Nippon Steel | 353,0 | +4,44 | 338,0 | 36522 | | Nippon Telegraph and Telephone* | 3,8 | -0,79 | 3,8 | 3427 | | Nissan Motor | 672,0 | +4,84 | 641,0 | 25952 | | Nomura Holdings | 655,0 | +1,39 | 646,0 | 46855 | | NTT DoCoMo* | 131,9 | -0,53 | 132,6 | 68 | | Sony | 2785,0 | +2,77 | 2710,0 | 13919 | | Sumitomo Mitsui Financial Group* | 3,2 | +0,32 | 3,2 | 7304 | | Takeda Pharmaceutical* | 3650,0 | +3,40 | 3530,0 | 5163 | | Tokyo Electric Power | 2225,0 | +0,68 | 2210,0 | 2512 | | Toyota Motor | 3660,0 | +2,52 | 3570,0 | 7752 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 100,3 | +3,19 | 97,2 | 6587 | | China Communications Construction | 8,6 | +1,78 | 8,4 | 21657 | | China Mobile | 74,0 | +0,27 | 73,8 | 34752 | | China Telecom | 3,5 | +1,74 | 3,5 | 94643 | | CNOOC | 12,0 | +4,52 | 11,5 | 89147 | | Hang Seng Bank | 111,5 | +1,36 | 110,0 | 2079 | | Hutchison Whampoa | 55,4 | +2,12 | 54,2 | 6090 | | Sun Hung Kai Properties | 119,7 | +6,40 | 112,5 | 14670 | | Китай (CHY) | | Aluminum Corporation of China | 13,6 | +0,74 | 13,5 | 33611 | | Bank of China | 4,1 | +2,27 | 4,0 | 92103 | | Bank of Communications | 8,5 | +0,24 | 8,5 | 80837 | | Baoshan Iron & Steel | 6,8 | +1,33 | 6,8 | 67236 | | China CITIC Bank | 6,3 | +0,32 | 6,3 | 19455 | | China Coal Energy | 13,0 | +0,46 | 12,9 | 39197 | | China Construction Bank | 5,9 | +1,21 | 5,8 | 87207 | | China COSCO Holdings | 13,2 | +0,61 | 13,1 | 34211 | | China Life Insurance | 29,9 | +0,61 | 29,7 | 19550 | | China Merchants Bank | 17,8 | +4,16 | 17,1 | 119065 | | China Pacific Insurance | 24,5 | +1,96 | 24,0 | 21328 | | China Petroleum and Chemical | 11,6 | +1,13 | 11,5 | 86358 | | China Shenhua Energy | 34,5 | +0,67 | 34,3 | 16771 | | CITIC Securities | 27,0 | +0,19 | 27,0 | 68920 | | Daqin Railway | 9,8 | +0,10 | 9,7 | 33500 | | Haitong Securities | 14,2 | -0,42 | 14,2 | 52581 | | ICBC | 5,1 | +2,22 | 5,0 | 155007 | | PetroChina | 13,3 | +1,29 | 13,1 | 34127 | | Ping An Insurance | 56,0 | +0,72 | 55,6 | 21173 | | Корея (KRW) | | POSCO* | 504,0 | +1,31 | 497,5 | 422 | | Samsung Electronics* | 723,0 | +0,70 | 718,0 | 556 | | Франция (EUR) | | Air Liquide | 73,4 | -4,05 | 76,5 | 1113 | | Alstom | 47,3 | -2,47 | 48,5 | 1732 | | Axa | 17,0 | -2,46 | 17,4 | 9363 | | BNP Paribas | 51,5 | -4,26 | 53,7 | 5522 | | Carrefour | 29,3 | -1,38 | 29,7 | 4519 | | Saint Gobain | 33,3 | -6,72 | 35,7 | 3794 | | Credit Agricole | 13,1 | -2,20 | 13,4 | 5894 | | Electricite de France | 38,0 | -1,54 | 38,6 | 1659 | | France Telecom | 16,9 | -3,77 | 17,5 | 17077 | | Groupe Danone | 41,0 | -2,35 | 41,9 | 2380 | | Lafarge | 55,5 | -4,40 | 58,0 | 1461 | | L'Oreal | 69,7 | -0,74 | 70,2 | 1323 | | LVMH | 70,7 | -0,49 | 71,0 | 1608 | | Sanofi-Aventis | 49,7 | -2,23 | 50,9 | 5404 | | Schneider Electric | 71,0 | -2,58 | 72,9 | 1443 | | Societe Generale | 45,4 | -1,64 | 46,1 | 10996 | | Total | 40,6 | -3,25 | 42,0 | 8850 | | Veolia Environnement | 22,3 | -2,37 | 22,8 | 2607 | | Vinci | 35,6 | -3,64 | 37,0 | 2819 | | Vivendi | 18,9 | -1,99 | 19,3 | 6907 | | Великобритания (GBp) | | Aviva | 387,5 | -3,38 | 397,0 | 13929 | | BAE Systems | 314,5 | -0,22 | 315,2 | 26146 | | Barclays | 322,0 | -2,42 | 330,0 | 70861 | | BG Group | 1060,0 | -3,39 | 1092,0 | 8993 | | BHP Billiton | 1643,6 | -4,45 | 1720,0 | 15708 | | BP | 573,2 | -2,42 | 586,5 | 39913 | | British American Tobacco | 1943,0 | +0,21 | 1939,0 | 5292 | | BT Group | 131,3 | -1,28 | 133,0 | 26426 | | Diageo | 996,0 | +1,01 | 986,0 | 10685 | | ENRC | 857,1 | -6,24 | 889,0 | 2564 | | GlaxoSmithKline | 1255,1 | -0,32 | 1254,0 | 11678 | | HSBC | 677,1 | -1,09 | 681,1 | 53725 | | Imperial Tobacco | 1800,0 | -0,33 | 1806,0 | 2931 | | Lloyds TSB | 90,2 | +1,20 | 86,0 | 168902 | | National Grid | 606,5 | -0,49 | 609,5 | 6231 | | Prudential | 562,0 | -3,64 | 577,5 | 8971 | | Reckitt Benckiser | 3042,9 | -1,30 | 3075,0 | 1630 | | Rio Tinto | 2788,8 | -3,34 | 2786,0 | 7695 | | Royal Bank of Scotland | 41,9 | -3,34 | 43,4 | 170635 | | Standard Chartered | 1500,5 | -2,34 | 1536,5 | 5443 | | Tesco | 407,4 | - | 407,4 | 39347 | | Vodafone | 135,4 | -3,17 | 139,0 | 225479 | | Xstrata | 884,6 | -6,81 | 947,0 | 16186 | | Германия (EUR) | | Allianz | 78,0 | -4,42 | 81,7 | 3271 | | BASF | 36,5 | -2,46 | 37,4 | 6025 | | BMW | 33,3 | -1,87 | 33,9 | 2178 | | Daimler | 33,1 | -4,35 | 34,6 | 8021 | | Deutsche Bank | 49,6 | -4,04 | 51,6 | 5631 | | Deutsche Post | 11,5 | -2,42 | 11,8 | 5496 | | Deutsche Telekom | 9,3 | -2,98 | 9,6 | 22502 | | Munchener Ruckversicherungs Gesellschaft | 107,6 | -3,03 | 111,0 | 1592 | | RWE | 59,7 | -1,92 | 60,9 | 2614 | | SAP | 30,8 | -2,45 | 31,6 | 6343 | | Siemens | 61,5 | -4,73 | 64,5 | 5186 | | ThyssenKrupp | 21,9 | -3,18 | 22,6 | 4048 | | Volkswagen | 110,6 | -1,64 | 112,5 | 281 | | Финляндия (EUR) | | Fortum | 16,1 | -0,49 | 16,2 | 2608 | | Nokia | 8,6 | -2,49 | 8,9 | 19814 | | Швейцария (CHF) | | Credit Suisse | 55,5 | -2,12 | 56,7 | 7493 | | Nestle | 47,8 | -0,42 | 48,0 | 10607 | | Novartis | 53,8 | +0,66 | 53,4 | 8909 | | Richemont | 28,9 | -2,37 | 29,6 | 1643 | | Roche Holding | 164,7 | -0,30 | 165,2 | 1906 | | Swiss Reinsurance | 42,0 | -3,67 | 43,6 | 3373 | | Syngenta | 243,8 | -2,40 | 249,8 | 403 | | UBS | 17,3 | -1,93 | 17,6 | 17866 | | Zurich Financial Services | 235,9 | -1,46 | 239,4 | 824 | | Швеция (SEK) | | ABB | 133,7 | -1,98 | 136,4 | 3839 | | Hennes & Mauritz | 408,0 | -0,20 | 408,8 | 888 | | Nordea Bank | 77,9 | +0,06 | 77,8 | 6814 | | Ericsson | 76,1 | +2,70 | 74,1 | 31456 | | TeliaSonera | 47,5 | -0,81 | 47,9 | 7229 | | Volvo | 67,0 | +0,45 | 66,7 | 492 | | Италия (EUR) | | Assicurazioni Generali | 17,2 | - | 17,9 | 82 | | Enel | 4,1 | -0,06 | 4,1 | 248 | | ENI | 16,9 | -0,12 | 17,6 | 220 | | Intesa SanPaolo | 2,9 | - | 2,9 | 438 | | Telecom Italia | 1,1 | -0,28 | 1,1 | 483 | | Tenaris | 12,1 | -0,58 | 12,6 | 100 | | UniCredit | 2,3 | -0,44 | 2,4 | 846 | | Испания (EUR) | | Banco Bilbao | 12,2 | -2,86 | 12,6 | 23860 | | Banco Santander | 11,0 | -3,13 | 11,4 | 48021 | | Endesa | 22,7 | +0,13 | 22,7 | 560 | | Iberdrola Renovables | 3,0 | -2,88 | 3,1 | 9494 | | Iberdrola | 6,2 | -1,59 | 6,3 | 34427 | | Inditex | 40,0 | -0,55 | 40,2 | 1508 | | Repsol | 18,2 | -2,36 | 18,6 | 7642 | | Telefonica | 19,0 | -0,83 | 19,2 | 32788 | | Нидерланды (EUR) | | ING Groep | 8,9 | -2,58 | 9,2 | 24941 | | KPN | 12,4 | -0,24 | 12,4 | 6865 | | Philips Electronics | 17,1 | -1,81 | 17,5 | 5581 | | Норвегия (EUR) | | StatoilHydro | 135,9 | -2,44 | 139,3 | 9584 | | Telenor | 74,2 | -1,07 | 75,0 | 7602 | | Бельгия (EUR) | | Dexia | 5,7 | -1,75 | 5,8 | 5437 | | Fortis | 3,0 | -0,14 | 3,0 | 11276 | | KBC Groep | 29,3 | -5,11 | 30,9 | 2595 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 33,9 | -0,88 | 34,2 | 1 | | Novo Nordisk | 315,0 | +0,96 | 312,0 | 1852 | | Индия (INR) | | Bharti Airtel | 292,2 | -6,38 | 312,1 | 6463 | | DLF | 370,0 | -1,49 | 375,6 | 3767 | | NTPC | 211,4 | +1,39 | 208,5 | 464 | | ONGC | 1132,7 | -2,84 | 1165,9 | 255 | | Reliance Communications | 176,0 | -7,37 | 190,0 | 7324 | | Reliance Industries | 1931,3 | -3,62 | 2003,9 | 1539 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 76,0 | -1,62 | 77,3 | 1097 | | Saudi Basic Industries | 82,0 | -2,38 | 84,0 | 3362 | | Saudi Telecom | 48,4 | -0,82 | 48,8 | 1536 | | ЮАР (ZAR) | | Anglo Platinum | 67898,0 | -0,14 | 68404,0 | 361 | | MTN Group | 11696,0 | +0,85 | 11750,0 | 10975 | | Sasol | 29971,0 | -1,59 | 29580,0 | 1969 | | Канада (CAD) | | Bank of Nova Scotia | 44,5 | -1,46 | 45,2 | 2702 | | Barrick Gold | 37,8 | -4,64 | 39,7 | 2856 | | Canadian Natural Resources | 69,5 | -4,14 | 72,5 | 1257 | | EnCana | 59,5 | -3,72 | 61,8 | 2150 | | Husky Energy | 28,2 | -0,98 | 28,5 | 1405 | | Imperial Oil | 40,4 | +0,32 | 40,2 | 427 | | Manulife Financial | 19,8 | -4,82 | 20,8 | 3642 | | Potash Corp of Saskatchewan | 100,5 | -3,01 | 103,6 | 608 | | Research In Motion | 64,0 | -2,25 | 65,4 | 1280 | | Royal Bank of Canada | 54,2 | -2,20 | 55,4 | 1642 | | Suncor Energy | 35,4 | -4,30 | 37,0 | 3982 | | Toronto-Dominion Bank | 61,6 | -3,18 | 63,6 | 1534 | | США ($) | | Abbott Labs | 50,77 | -0,18 | 50,86 | 739 | | Agilent Tech | 24,83 | -3,50 | 25,73 | 930 | | Alcoa | 12,33 | -5,15 | 13,00 | 2991 | | Allstate Corp | 29,52 | -4,00 | 30,75 | 564 | | Amer Electric Power | 30,64 | -0,45 | 30,78 | 795 | | Amer Express Co | 34,90 | -4,23 | 36,44 | 954 | | AIG | 34,25 | -5,52 | 36,25 | 934 | | Amgen | 53,44 | -1,57 | 54,29 | 6497 | | Analog Devices | 25,79 | -2,16 | 26,36 | 555 | | Time Warner Inc | 30,39 | -0,91 | 30,67 | 1239 | | Apple Comp Inc | 189,90 | -3,28 | 196,35 | 16328 | | Applied Materials | 12,23 | -4,08 | 12,75 | 11824 | | Bank of America | 14,88 | -5,40 | 15,73 | 20695 | | Bank of New York | 26,96 | -4,13 | 28,12 | 853 | | Baxter Int | 54,32 | +0,06 | 54,29 | 460 | | BCE Inc | 23,97 | -0,13 | 24,00 | 131 | | Berkshire cl a* | 99,10 | -1,08 | 100,18 | 1 | | Berkshire cl b* | 3,27 | -1,18 | 3,31 | 15 | | Boeing Co | 48,10 | -1,45 | 48,81 | 703 | | Bristol Myers sq | 21,85 | -1,58 | 22,20 | 1178 | | Cardinal Health | 28,60 | -0,31 | 28,69 | 320 | | Carnival | 29,25 | -4,66 | 30,68 | 805 | | Caterpillar Inc | 55,12 | -3,72 | 57,25 | 1126 | | ChevronTexaco | 76,08 | -2,40 | 77,95 | 1956 | | Cigna | 28,26 | -1,64 | 28,73 | 414 | | Cisco | 22,81 | -3,02 | 23,52 | 32287 | | Citigroup | 4,08 | -5,34 | 4,31 | 41059 | | Coca-Cola Co | 53,44 | -1,20 | 54,09 | 1116 | | Colgate Palmoliv | 79,36 | +0,53 | 78,94 | 697 | | Costco Wholesale | 57,16 | -1,31 | 57,92 | 1915 | | Dow Chemical Co | 23,79 | -5,78 | 25,25 | 1560 | | Du Pont Co | 31,73 | -3,76 | 32,97 | 1022 | | Eastman Kodak | 3,67 | +5,76 | 3,47 | 1580 | | Eli Lilly | 33,88 | -0,76 | 34,14 | 862 | | EMC Corp | 16,66 | -1,54 | 16,92 | 2468 | | Emerson Electric | 38,08 | -3,20 | 39,34 | 904 | | Exelon | 47,00 | -1,92 | 47,92 | 701 | | Exxon Mobil | 71,39 | -3,47 | 73,96 | 2912 | | Fannie Mae | 1,04 | -7,14 | 1,12 | 1967 | | Ford Motor Co | 6,90 | -5,48 | 7,30 | 6586 | | Gap Inc | 21,58 | -2,53 | 22,14 | 729 | | General Elec Co | 14,28 | -3,97 | 14,87 | 12649 | | Goldman Sachs Gr | 171,70 | -3,85 | 178,58 | 1396 | | HJ Heinz Co | 40,41 | -0,79 | 40,73 | 323 | | Halliburton Co | 29,32 | -3,33 | 30,33 | 1920 | | Hewlett-Packard | 47,78 | -1,18 | 48,35 | 2072 | | Home Depot Inc | 25,10 | -3,13 | 25,91 | 2600 | | Honeywell Int | 36,07 | -3,04 | 37,20 | 618 | | Illinois Tool Works | 46,11 | -1,77 | 46,94 | 459 | | Intel Corp | 18,93 | -1,51 | 19,22 | 44622 | | IBM | 121,29 | -1,29 | 122,87 | 942 | | Intl Paper | 22,10 | -4,91 | 23,24 | 683 | | Johnson & Johnson | 59,05 | -1,35 | 59,86 | 2327 | | JP Morgan Chase | 42,22 | -4,80 | 44,35 | 4475 | | Kimberly-Clark | 61,42 | -0,50 | 61,73 | 313 | | Kohls | 57,34 | -1,53 | 58,23 | 655 | | Kroger | 23,36 | -0,68 | 23,52 | 800 | | Lockheed Martin | 69,13 | -0,52 | 69,49 | 752 | | Lowes Cos | 19,56 | -2,10 | 19,98 | 2169 | | Marsh & McLennan | 23,65 | -4,29 | 24,71 | 935 | | McDonalds Corp | 58,67 | -0,79 | 59,14 | 1075 | | Medtronic | 35,98 | -0,80 | 36,27 | 552 | | Merck & Co | 31,01 | -0,96 | 31,31 | 3024 | | Metlife Inc | 34,00 | -7,71 | 36,84 | 1697 | | Micron Tech | 6,84 | -5,66 | 7,25 | 2687 | | Microsoft | 27,88 | -1,21 | 28,22 | 40884 | | Minnesota Mining | 73,69 | -2,37 | 75,48 | 485 | | Motorola Inc | 8,56 | -2,06 | 8,74 | 6541 | | Occidental Petr | 75,62 | -4,45 | 79,14 | 1012 | | Omnicom Group | 34,53 | -2,51 | 35,42 | 385 | | Oracle Corp | 21,23 | -1,03 | 21,45 | 19270 | | Pfizer Inc | 17,08 | -2,68 | 17,55 | 6402 | | Philip Morris | 18,19 | -0,93 | 18,36 | 1663 | | Raytheon Co | 45,75 | -0,26 | 45,87 | 372 | | Schering-plough | 28,24 | -0,67 | 28,43 | 2266 | | Tenet Healthcare | 5,13 | -6,56 | 5,49 | 1135 | | Texas Instrument | 23,62 | -1,25 | 23,92 | 2385 | | Textron Inc | 18,04 | -5,10 | 19,01 | 543 | | Time Warner Inc | 30,39 | -0,91 | 30,67 | 1239 | | Tyco Int | 33,60 | -1,06 | 33,96 | 327 | | Unisys Corp | 28,97 | -0,72 | 29,18 | 140 | | UPS | 53,81 | -2,06 | 54,94 | 545 | | United Tech | 61,97 | -2,53 | 63,58 | 861 | | Unitedhealth Gr | 26,25 | -0,83 | 26,47 | 1480 | | US Bancorp | 23,23 | -4,05 | 24,21 | 1435 | | Verizon Comm | 29,43 | -2,03 | 30,04 | 2611 | | Wal-Mart Stores | 49,93 | -0,93 | 50,40 | 2303 | | Walt Disney Co | 27,48 | -2,35 | 28,14 | 2040 | | Wells Fargo | 27,81 | -2,66 | 28,57 | 5287 | | Xerox Corp | 7,56 | -1,95 | 7,71 | 1632 |
|
