| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,3 | +0,41 | 22,2 | 7997 | | Commonwealth Bank of Australia | 53,1 | +1,49 | 52,3 | 3178 | | National Australia Bank | 28,9 | +1,08 | 28,6 | 3851 | | Telstra Corporation | 3,3 | -0,30 | 3,3 | 18467 | | Westfield Group | 12,7 | +1,28 | 12,5 | 8022 | | Westpac Banking | 24,7 | +0,08 | 24,7 | 9441 | | Woodside Petroleum | 50,1 | +1,17 | 49,5 | 1010 | | Woolworths | 28,3 | -0,42 | 28,4 | 1987 | | Япония (JPY) | | Canon | 3350,0 | -3,18 | 3460,0 | 6019 | | Denso | 2430,0 | -2,61 | 2495,0 | 2553 | | East Japan Railway* | 5,8 | -3,16 | 6,0 | 1278 | | Honda Motor | 2740,0 | -3,52 | 2840,0 | 10363 | | Japan Tobacco* | 248,1 | -2,21 | 253,7 | 25 | | JFE Holdings | 2885,0 | -2,86 | 2970,0 | 3364 | | Komatsu* | 1725,0 | -1,82 | 1757,0 | 7381 | | Matsushita Electric Industrial | 1143,0 | -2,81 | 1176,0 | 8998 | | Millea Holdings | 2390,0 | -1,04 | 2415,0 | 2508 | | Mitsubishi Corp | 1905,0 | -1,80 | 1940,0 | 10291 | | Mitsubishi Estate | 1268,0 | -2,98 | 1307,0 | 11514 | | Mitsubishi UFJ Financial Group | 466,0 | -3,72 | 484,0 | 121541 | | Mitsui | 1145,0 | -0,61 | 1152,0 | 10050 | | Mizuho Financial Group* | 0,2 | -6,63 | 0,2 | 405795 | | Nintendo* | 22,3 | -1,07 | 22,5 | 11 | | Nippon Steel | 316,0 | -3,07 | 326,0 | 28216 | | Nippon Telegraph and Telephone* | 3,7 | -2,66 | 3,8 | 3094 | | Nissan Motor | 639,0 | -0,62 | 643,0 | 22350 | | Nomura Holdings | 585,0 | -4,88 | 615,0 | 55853 | | NTT DoCoMo* | 129,7 | -0,77 | 130,7 | 64 | | Sony | 2470,0 | -2,18 | 2525,0 | 4934 | | Sumitomo Mitsui Financial Group* | 2,7 | -4,56 | 2,9 | 27721 | | Takeda Pharmaceutical* | 3550,0 | -0,84 | 3580,0 | 2442 | | Tokyo Electric Power | 2200,0 | -1,12 | 2225,0 | 2923 | | Toyota Motor | 3490,0 | -1,69 | 3550,0 | 8356 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 97,5 | +0,62 | 96,9 | 4965 | | China Communications Construction | 8,3 | -1,31 | 8,4 | 32125 | | China Mobile | 77,5 | +1,71 | 76,2 | 45360 | | China Telecom | 3,6 | -0,84 | 3,6 | 57412 | | CNOOC | 12,6 | -1,41 | 12,7 | 48832 | | Hang Seng Bank | 114,2 | -1,04 | 115,4 | 1536 | | Hutchison Whampoa | 54,3 | -0,55 | 54,6 | 4511 | | Sun Hung Kai Properties | 117,2 | +0,34 | 116,8 | 3781 | | Китай (CHY) | | Aluminum Corporation of China | 15,6 | +0,84 | 15,5 | 38911 | | Bank of China | 4,4 | -0,23 | 4,4 | 79385 | | Bank of Communications | 9,2 | -0,43 | 9,3 | 77184 | | Baoshan Iron&Steel | 8,0 | +0,76 | 7,9 | 99935 | | China CITIC Bank | 6,8 | -0,58 | 6,9 | 34162 | | China Coal Energy | 14,9 | +0,20 | 14,9 | 50068 | | China Construction Bank | 6,3 | - | 6,3 | 123518 | | China COSCO Holdings | 15,9 | +0,32 | 15,9 | 64522 | | China Life Insurance | 31,5 | -0,66 | 31,7 | 19275 | | China Merchants Bank | 18,5 | -1,75 | 18,8 | 127926 | | China Pacific Insurance | 26,6 | +0,30 | 26,5 | 21181 | | China Petroleum and Chemical | 12,8 | +0,31 | 12,7 | 136874 | | China Shenhua Energy | 37,8 | -0,42 | 38,0 | 24131 | | CITIC Securities | 30,4 | +0,96 | 30,1 | 88229 | | Daqin Railway | 11,1 | +2,31 | 10,8 | 109796 | | Haitong Securities | 0,0 | - | 15,6 | 0 | | ICBC | 5,6 | -0,36 | 5,6 | 167887 | | PetroChina | 14,2 | +1,07 | 14,0 | 72272 | | Ping An Insurance | 60,5 | -1,39 | 61,4 | 30182 | | Корея (KRW) | | POSCO* | 566,0 | - | 566,0 | 202 | | Samsung Electronics* | 759,0 | +1,20 | 750,0 | 455 | | Франция (EUR) | | Air Liquide | 77,7 | -1,16 | 78,6 | 689 | | Alstom | 48,6 | -2,01 | 49,6 | 1652 | | Axa | 16,8 | -2,32 | 17,2 | 13671 | | BNP Paribas | 56,9 | -1,09 | 57,6 | 3033 | | Carrefour | 31,4 | -1,34 | 31,8 | 2040 | | Saint Gobain | 37,5 | -2,51 | 38,5 | 2641 | | Credit Agricole | 14,4 | -2,77 | 14,8 | 6564 | | Electricite de France | 38,7 | -0,31 | 38,8 | 1386 | | France Telecom | 17,0 | -1,90 | 17,4 | 10961 | | Groupe Danone | 40,7 | -4,37 | 42,5 | 8238 | | Lafarge | 57,7 | -2,75 | 59,4 | 908 | | L'Oreal | 72,0 | -1,67 | 73,2 | 872 | | LVMH | 72,8 | -1,33 | 73,7 | 1242 | | Sanofi-Aventis | 50,3 | -1,49 | 51,1 | 3231 | | Schneider Electric | 75,2 | -1,58 | 76,4 | 886 | | Societe Generale | 48,8 | -1,06 | 49,3 | 2579 | | Total | 42,0 | -1,09 | 42,5 | 5553 | | Veolia Environnement | 23,0 | -1,50 | 23,3 | 1372 | | Vinci | 37,8 | -2,89 | 38,9 | 1877 | | Vivendi | 19,2 | -1,21 | 19,4 | 4063 | | Великобритания (GBp) | | Aviva | 396,3 | -2,01 | 403,3 | 7554 | | BAE Systems | 329,8 | -0,91 | 331,0 | 10089 | | Barclays | 312,0 | -2,84 | 317,4 | 70839 | | BG Group | 1144,5 | -0,57 | 1137,5 | 13483 | | BHP Billiton | 1858,1 | -2,77 | 1878,5 | 8190 | | BP | 586,8 | -1,27 | 589,0 | 30229 | | British American Tobacco | 1956,6 | -1,03 | 1949,0 | 4845 | | BT Group | 145,1 | -0,82 | 145,9 | 31010 | | Diageo | 1025,1 | -0,87 | 1030,0 | 4673 | | ENRC | 876,7 | -3,61 | 901,0 | 2543 | | GlaxoSmithKline | 1248,0 | -0,52 | 1247,0 | 17794 | | HSBC | 732,7 | -1,25 | 742,0 | 31771 | | Imperial Tobacco | 1841,0 | -1,03 | 1852,0 | 3048 | | Lloyds TSB | 90,4 | +0,42 | 89,6 | 93286 | | National Grid | 643,0 | +0,86 | 640,0 | 8181 | | Prudential | 608,8 | -1,22 | 616,5 | 6697 | | Reckitt Benckiser | 3151,3 | +1,13 | 3105,0 | 3937 | | Rio Tinto | 3176,9 | -3,81 | 3310,0 | 6447 | | Royal Bank of Scotland | 36,3 | -1,26 | 36,5 | 94525 | | Standard Chartered | 1626,3 | -0,88 | 1638,5 | 4617 | | Tesco | 424,8 | +0,34 | 423,4 | 22245 | | Vodafone | 135,8 | -0,85 | 135,2 | 105533 | | Xstrata | 1100,0 | -5,06 | 1127,0 | 16766 | | Германия (EUR) | | Allianz | 83,8 | -0,59 | 84,3 | 2063 | | BASF | 39,9 | -0,99 | 40,3 | 2926 | | BMW | 33,2 | -2,04 | 33,9 | 1986 | | Daimler | 35,3 | -1,86 | 36,0 | 4404 | | Deutsche Bank | 50,4 | -2,49 | 51,7 | 3952 | | Deutsche Post | 12,6 | -1,37 | 12,8 | 3198 | | Deutsche Telekom | 9,6 | -1,34 | 9,7 | 13865 | | Munchener Ruckversicherungs Gesellschaft | 105,0 | -1,14 | 106,2 | 1187 | | RWE | 62,4 | -0,95 | 63,0 | 1572 | | SAP | 32,2 | -1,77 | 32,8 | 3564 | | Siemens | 65,3 | -1,80 | 66,5 | 2836 | | ThyssenKrupp | 24,5 | -1,57 | 24,9 | 2643 | | Volkswagen | 95,6 | -1,26 | 96,8 | 295 | | Финляндия (EUR) | | Fortum | 17,0 | -1,79 | 17,3 | 1480 | | Nokia | 9,1 | -2,47 | 9,3 | 14494 | | Швейцария (CHF) | | Credit Suisse | 54,1 | -2,52 | 55,5 | 5684 | | Nestle | 47,8 | -0,56 | 48,1 | 9312 | | Novartis | 54,0 | -0,64 | 54,4 | 3730 | | Richemont | 32,2 | -2,33 | 33,0 | 2681 | | Roche Holding | 161,1 | -0,62 | 162,1 | 1146 | | Swiss Reinsurance | 47,9 | -3,74 | 49,8 | 2928 | | Syngenta | 263,1 | -0,60 | 264,7 | 411 | | UBS | 16,5 | -2,37 | 16,9 | 15864 | | Zurich Financial Services | 226,6 | -1,52 | 230,1 | 737 | | Швеция (SEK) | | ABB | 127,9 | -3,11 | 132,0 | 7519 | | Hennes & Mauritz | 413,6 | -0,55 | 415,9 | 2013 | | Nordea Bank | 75,8 | -1,30 | 76,8 | 5571 | | Ericsson | 70,2 | -2,23 | 71,8 | 13773 | | TeliaSonera | 49,5 | -0,28 | 49,6 | 6011 | | Volvo | 68,5 | -2,28 | 70,1 | 284 | | Италия (EUR) | | Assicurazioni Generali | 17,5 | -2,67 | 18,0 | 6405 | | Enel | 4,3 | -1,21 | 4,3 | 77509 | | ENI | 17,2 | -1,26 | 17,4 | 13184 | | Intesa SanPaolo | 3,0 | -3,24 | 3,1 | 73451 | | Telecom Italia | 1,1 | -2,54 | 1,1 | 51132 | | Tenaris | 13,7 | -3,39 | 14,2 | 4987 | | UniCredit | 2,4 | -3,17 | 2,4 | 227683 | | Испания (EUR) | | Banco Bilbao | 12,9 | -2,09 | 13,2 | 26309 | | Banco Santander | 11,6 | -1,28 | 11,8 | 36531 | | Endesa | 21,4 | -2,59 | 22,0 | 878 | | Iberdrola Renovables | 3,3 | -0,46 | 3,3 | 5250 | | Iberdrola | 6,4 | -1,69 | 6,5 | 33401 | | Inditex | 41,7 | -2,02 | 42,6 | 1450 | | Repsol | 18,5 | -1,65 | 18,8 | 5380 | | Telefonica | 19,4 | -1,37 | 19,7 | 25463 | | Нидерланды (EUR) | | ING Groep | 9,5 | -0,69 | 9,6 | 13067 | | KPN | 11,9 | -1,33 | 12,0 | 6828 | | Philips Electronics | 18,2 | -1,76 | 18,5 | 3604 | | Норвегия (EUR) | | StatoilHydro | 143,2 | -1,92 | 146,0 | 8717 | | Telenor | 79,0 | -2,53 | 81,1 | 5898 | | Бельгия (EUR) | | Dexia | 5,3 | -1,13 | 5,4 | 2119 | | Fortis | 2,8 | -2,73 | 2,9 | 10479 | | KBC Groep | 32,3 | -3,94 | 33,7 | 1370 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 35,5 | -1,11 | 35,9 | 0 | | Novo Nordisk | 329,5 | -0,15 | 330,0 | 468 | | Индия (INR) | | Bharti Airtel | 292,9 | -1,38 | 297,0 | 928 | | DLF | 366,4 | -3,68 | 380,4 | 2675 | | NTPC | 213,4 | -0,35 | 214,2 | 194 | | ONGC | 1162,7 | -1,17 | 1176,5 | 111 | | Reliance Communications | 172,5 | -2,41 | 176,7 | 1239 | | Reliance Industries | 2082,0 | -0,98 | 2102,5 | 623 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 76,3 | -0,33 | 76,5 | 690 | | Saudi Basic Industries | 81,5 | -0,61 | 82,0 | 1307 | | Saudi Telecom | 47,6 | +0,21 | 47,5 | 628 | | ЮАР (ZAR) | | Anglo Platinum | 70307,0 | +0,41 | 70500,0 | 280 | | MTN Group | 11952,0 | +0,42 | 11960,0 | 6557 | | Sasol | 29536,0 | -0,17 | 29499,0 | 1470 | | Канада (CAD) | | Bank of Nova Scotia | 48,8 | -0,87 | 49,2 | 778 | | Barrick Gold | 46,1 | -0,11 | 46,1 | 1712 | | Canadian Natural Resources | 70,9 | -1,44 | 72,0 | 433 | | EnCana | 56,6 | -2,20 | 57,9 | 1211 | | Husky Energy | 28,3 | -1,67 | 28,8 | 587 | | Imperial Oil | 41,0 | -0,77 | 41,3 | 165 | | Manulife Financial | 18,7 | -7,19 | 20,2 | 9670 | | Potash Corp of Saskatchewan | 119,4 | -0,54 | 120,0 | 662 | | Research In Motion | 62,1 | -1,79 | 63,3 | 484 | | Royal Bank of Canada | 57,5 | -0,81 | 58,0 | 1177 | | Suncor Energy | 38,0 | -1,56 | 38,6 | 1857 | | Toronto-Dominion Bank | 68,0 | -0,38 | 68,3 | 637 | | США ($) | | Abbott Labs | 52,63 | -1,03 | 53,18 | 723 | | Agilent Tech | 28,90 | -1,90 | 29,46 | 217 | | Alcoa | 13,12 | -4,65 | 13,76 | 2399 | | Allstate Corp | 28,58 | -2,16 | 29,21 | 291 | | Amer Electric Power | 31,00 | -2,08 | 31,66 | 863 | | Amer Express Co | 40,93 | -1,54 | 41,57 | 1448 | | AIG | 35,75 | -1,13 | 36,16 | 627 | | Amgen | 55,81 | -0,59 | 56,14 | 1812 | | Analog Devices | 27,46 | -2,97 | 28,30 | 477 | | Time Warner Inc | 31,95 | -2,65 | 32,82 | 589 | | Apple Comp Inc | 201,77 | -2,03 | 205,96 | 8901 | | Applied Materials | 12,45 | -3,19 | 12,86 | 7471 | | Bank of America | 16,17 | -1,10 | 16,35 | 13608 | | Bank of New York | 26,41 | -1,31 | 26,76 | 914 | | Baxter Int | 55,09 | -1,06 | 55,68 | 372 | | BCE Inc | 25,78 | -1,68 | 26,22 | 38 | | Berkshire cl a* | 103,05 | -0,79 | 103,88 | 1 | | Berkshire cl b* | 3,44 | -0,46 | 3,45 | 7 | | Boeing Co | 51,05 | -1,86 | 52,02 | 348 | | Bristol Myers sq | 24,02 | -2,04 | 24,52 | 1406 | | Cardinal Health | 31,57 | -0,06 | 31,59 | 346 | | Carnival | 32,00 | -2,29 | 32,75 | 271 | | Caterpillar Inc | 57,78 | -2,74 | 59,41 | 936 | | ChevronTexaco | 77,25 | -2,12 | 78,92 | 1191 | | Cigna | 29,58 | -1,99 | 30,18 | 478 | | Cisco | 23,53 | -1,96 | 24,00 | 14933 | | Citigroup | 4,23 | -1,40 | 4,29 | 22751 | | Coca-Cola Co | 56,69 | +0,19 | 56,58 | 1042 | | Colgate Palmoliv | 84,16 | -1,99 | 85,87 | 974 | | Costco Wholesale | 59,89 | -1,45 | 60,77 | 823 | | Dow Chemical Co | 27,75 | -3,85 | 28,86 | 918 | | Du Pont Co | 34,34 | -2,58 | 35,25 | 471 | | Eastman Kodak | 4,00 | -3,15 | 4,13 | 615 | | Eli Lilly | 35,67 | -1,49 | 36,21 | 729 | | EMC Corp | 17,05 | -1,90 | 17,38 | 1238 | | Emerson Electric | 41,88 | -2,08 | 42,77 | 277 | | Exelon | 46,37 | -1,09 | 46,88 | 319 | | Exxon Mobil | 74,51 | -1,01 | 75,27 | 1617 | | Fannie Mae | 1,01 | -2,88 | 1,04 | 1617 | | Ford Motor Co | 8,73 | -2,35 | 8,94 | 7192 | | Gap Inc | 21,74 | -2,51 | 22,30 | 578 | | General Elec Co | 15,70 | -2,42 | 16,09 | 5488 | | Goldman Sachs Gr | 173,87 | -1,71 | 176,90 | 617 | | HJ Heinz Co | 41,94 | -1,27 | 42,48 | 221 | | Halliburton Co | 30,53 | -3,66 | 31,69 | 1129 | | Hewlett-Packard | 49,47 | -2,00 | 50,48 | 1638 | | Home Depot Inc | 26,95 | -1,25 | 27,29 | 1312 | | Honeywell Int | 38,22 | -2,55 | 39,22 | 533 | | Illinois Tool Works | 49,41 | -2,35 | 50,60 | 286 | | Intel Corp | 19,02 | -5,47 | 20,12 | 58173 | | IBM | 126,64 | -1,18 | 128,15 | 460 | | Intl Paper | 24,79 | -2,94 | 25,54 | 656 | | Johnson&Johnson | 61,75 | -0,91 | 62,32 | 1560 | | J P Morgan Chase | 42,61 | -1,78 | 43,38 | 1943 | | Kimberly-Clark | 64,44 | -1,06 | 65,13 | 199 | | Kohls | 54,25 | -0,82 | 54,70 | 470 | | Kroger | 22,72 | -0,04 | 22,73 | 724 | | Lockheed Martin | 74,26 | -1,46 | 75,36 | 256 | | Lowes Cos | 21,30 | -1,34 | 21,59 | 844 | | Marsh & McLennan | 22,55 | -3,63 | 23,40 | 711 | | McDonalds Corp | 63,21 | -1,20 | 63,98 | 631 | | Medtronic | 39,33 | -0,96 | 39,71 | 330 | | Merck & Co | 35,47 | +0,94 | 35,14 | 1980 | | Metlife Inc | 34,11 | -2,35 | 34,93 | 425 | | Micron Tech | 7,02 | -6,15 | 7,48 | 2986 | | Microsoft | 29,73 | -1,26 | 30,11 | 23809 | | Minnesota Mining | 76,51 | -1,66 | 77,80 | 300 | | Motorola Inc | 8,41 | -3,00 | 8,67 | 2550 | | Occidental Petr | 80,50 | -3,26 | 83,21 | 598 | | Omnicom Group | 36,02 | -2,54 | 36,96 | 165 | | Oracle Corp | 22,28 | -2,27 | 22,80 | 6867 | | Pfizer Inc | 18,04 | -0,82 | 18,19 | 4104 | | Philip Morris | 19,23 | -0,36 | 19,30 | 1137 | | Raytheon Co | 49,67 | -1,47 | 50,41 | 245 | | Tenet Healthcare | 5,31 | +0,38 | 5,29 | 505 | | Texas Instrument | 24,59 | -4,50 | 25,75 | 2090 | | Textron Inc | 19,46 | -3,81 | 20,23 | 229 | | Time Warner Inc | 31,95 | -2,65 | 32,82 | 589 | | Tyco Int | 36,50 | -1,56 | 37,08 | 225 | | Unisys Corp | 32,65 | -1,72 | 33,22 | 81 | | UPS | 56,81 | -0,98 | 57,37 | 429 | | United Tech | 67,61 | -1,74 | 68,81 | 447 | | Unitedhealth Gr | 28,34 | -1,84 | 28,87 | 719 | | US Bancorp | 23,09 | -2,20 | 23,61 | 873 | | Verizon Comm | 30,33 | -1,08 | 30,66 | 906 | | Wal-Mart Stores | 54,09 | -0,11 | 54,15 | 1806 | | Walt Disney Co | 30,01 | -2,15 | 30,67 | 994 | | Wells Fargo | 28,31 | -1,91 | 28,86 | 1955 | | Xerox Corp | 7,76 | -2,27 | 7,94 | 1543 |
|
