| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,9 | 0,69 | 21,75 | 5744,229 | | Commonwealth Bank of Australia | 52,8 | 0,08 | 52,76 | 2719,761 | | National Australia Bank | 28,4 | -1,01 | 28,69 | 6054,014 | | Telstra Corporation | 3,33 | 0,91 | 3,3 | 32762,544 | | Westfield Group | 12,24 | -0,89 | 12,35 | 6701,861 | | Westpac Banking | 24,15 | -0,21 | 24,2 | 5293,187 | | Woodside Petroleum | 48,71 | 0,04 | 48,69 | 1827,411 | | Woolworths | 28,08 | 0,29 | 28 | 1534,165 | | Япония (JPY) | | Canon | 3400 | 1,49 | 3350 | 4726,4 | | Denso | 2380 | -2,06 | 2430 | 2667,7 | | East Japan Railway* | 5,8 | -0,34 | 5,82 | 956,2 | | Honda Motor | 2725 | -0,55 | 2740 | 6008,3 | | Japan Tobacco* | 247,3 | -0,32 | 248,1 | 18,012 | | JFE Holdings | 2815 | -2,43 | 2885 | 4227,3 | | Komatsu* | 1723 | -0,12 | 1725 | 6149,6 | | Matsushita Electric Industrial | 1160 | 1,49 | 1143 | 7748,3 | | Millea Holdings | 2425 | 1,46 | 2390 | 2813,9 | | Mitsubishi Corp | 1899 | -0,31 | 1905 | 5748,5 | | Mitsubishi Estate | 1270 | 0,16 | 1268 | 8785 | | Mitsubishi UFJ Financial Group | 471 | 1,07 | 466 | 92439,9 | | Mitsui | 1138 | -0,61 | 1145 | 7576,9 | | Mizuho Financial Group* | 0,158 | 1,94 | 0,155 | 184133,1 | | Nintendo* | 21,89 | -1,62 | 22,25 | 16,9 | | Nippon Steel | 318 | 0,63 | 316 | 23259 | | Nippon Telegraph and Telephone* | 3,64 | -0,55 | 3,66 | 2754,4 | | Nissan Motor | 621 | -2,82 | 639 | 16769,7 | | Nomura Holdings | 603 | 3,08 | 585 | 52481,3 | | NTT DoCoMo* | 129,9 | 0,15 | 129,7 | 56,531 | | Sony | 2410 | -2,43 | 2470 | 8017,5 | | Sumitomo Mitsui Financial Group* | 2,815 | 3,49 | 2,72 | 16986 | | Takeda Pharmaceutical* | 3540 | -0,28 | 3550 | 1747,3 | | Tokyo Electric Power | 2215 | 0,68 | 2200 | 3332,2 | | Toyota Motor | 3440 | -1,43 | 3490 | 8039,6 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 97,2 | 0,52 | 96,7 | 3530,083 | | China Communications Construction | 8,2 | -0,12 | 8,21 | 20403,157 | | China Mobile | 76,6 | -0,07 | 76,65 | 15981,282 | | China Telecom | 3,46 | -0,86 | 3,49 | 86855,536 | | CNOOC | 12,54 | -0,16 | 12,56 | 50720,095 | | Hang Seng Bank | 116 | 0,96 | 114,9 | 1636,505 | | Hutchison Whampoa | 53,85 | 0,65 | 53,5 | 3452,642 | | Sun Hung Kai Properties | 116 | 0,52 | 115,4 | 3514,123 | | Китай (CHY) | | Aluminum Corporation of China | 15,78 | 2,94 | 15,33 | 50241,627 | | Bank of China | 4,35 | 0,23 | 4,34 | 61311,588 | | Bank of Communications | 9,17 | 0,44 | 9,13 | 59957,376 | | Baoshan Iron&Steel | 7,96 | 0,76 | 7,9 | 78625,658 | | China CITIC Bank | 6,99 | -0,99 | 7,06 | 38514,271 | | China Coal Energy | 14,83 | 0,68 | 14,73 | 39832,452 | | China Construction Bank | 6,28 | 0,32 | 6,26 | 94505,261 | | China COSCO Holdings | 15,52 | 0,71 | 15,41 | 81629,135 | | China Life Insurance | 32,3 | 0,94 | 32 | 22613,105 | | China Merchants Bank | 18,53 | 0,71 | 18,4 | 71300,191 | | China Pacific Insurance | 26,3 | -0,04 | 26,31 | 29548,675 | | China Petroleum and Chemical | 12,64 | 0,88 | 12,53 | 89476,414 | | China Shenhua Energy | 37,67 | 1,05 | 37,28 | 26995,099 | | CITIC Securities | 30,96 | 0,29 | 30,87 | 85231,804 | | Daqin Railway | 10,87 | -0,09 | 10,88 | 76176,891 | | Haitong Securities | 0 | 0 | 15,58 | 0 | | ICBC | 5,47 | -0,18 | 5,48 | 164510,538 | | PetroChina | 14,1 | 0,5 | 14,03 | 44696,313 | | Ping An Insurance | 59,13 | -0,79 | 59,6 | 85973,005 | | Корея (KRW) | | POSCO* | 556 | 0,18 | 555 | 144,176 | | Samsung Electronics* | 759 | 0,53 | 755 | 287,577 | | Франция (EUR) | | Air Liquide | 79,54 | 1,71 | 78,2 | 709,516 | | Alstom | 49,01 | 2,1 | 48 | 864,888 | | Axa | 17,12 | 2,64 | 16,68 | 13473,143 | | BNP Paribas | 58,15 | 3,4 | 56,24 | 3494,273 | | Carrefour | 31,55 | 2,07 | 30,91 | 2148,025 | | Saint Gobain | 37,95 | 2,99 | 36,85 | 2132,122 | | Credit Agricole | 14,45 | 2,7 | 14,07 | 4756,651 | | Electricite de France | 39,185 | 0,98 | 38,805 | 954,367 | | France Telecom | 17,05 | 0,86 | 16,905 | 7015,169 | | Groupe Danone | 41,085 | -0,51 | 41,295 | 2925,632 | | Lafarge | 58 | 1,83 | 56,96 | 731,293 | | L'Oreal | 73,79 | 2,16 | 72,23 | 632,493 | | LVMH | 73,84 | 3,04 | 71,66 | 1033,031 | | Sanofi-Aventis | 51,77 | 2,78 | 50,37 | 2844,766 | | Schneider Electric | 76,34 | 2,65 | 74,37 | 721,435 | | Societe Generale | 49,09 | 3,51 | 47,425 | 2788,536 | | Total | 42,7 | 3,03 | 41,445 | 5237,189 | | Veolia Environnement | 23,125 | 0,22 | 23,075 | 1199,915 | | Vinci | 38,69 | 2,04 | 37,915 | 1437,952 | | Vivendi | 19,24 | 1,18 | 19,015 | 3573,723 | | Великобритания (GBp) | | Aviva | 401 | 1,29 | 395,9 | 5888,172 | | BAE Systems | 333,59 | 1,37 | 329 | 8918,783 | | Barclays | 315,2891 | 3,37 | 304,25 | 56631,069 | | BG Group | 1139,
8469 | 1,16 | 1125,5 | 4726,78 | | BHP Billiton | 1870,5 | 3,49 | 1807,5 | 6590,549 | | BP | 589,12 | 1,68 | 579 | 21788,332 | | British American Tobacco | 1936,
5388 | 0,89 | 1915 | 3235,937 | | BT Group | 148,5957 | 2,62 | 145,2 | 19627,179 | | Diageo | 1039,44 | 1,27 | 1025 | 2899,92 | | ENRC | 895,7 | 3,03 | 857 | 2748,888 | | GlaxoSmithKline | 1281,05 | 1,91 | 1253,5 | 8848,114 | | HSBC | 747,88 | 2,66 | 731,9 | 28131,034 | | Imperial Tobacco | 1858,47 | 0,98 | 1834 | 1634,201 | | Lloyds TSB | 90,6357 | 3,77 | 88,15 | 66263,703 | | National Grid | 653,93 | 1,08 | 648 | 5587,414 | | Prudential | 636 | 3,58 | 614 | 5839,366 | | Reckitt Benckiser | 3171,542 | 1,18 | 3129 | 1051,438 | | Rio Tinto | 3268,76 | 3,72 | 3148 | 5332,763 | | Royal Bank of Scotland | 37,8 | 5,01 | 35,995 | 69234,885 | | Standard Chartered | 1677,5 | 4 | 1613 | 4395,293 | | Tesco | 428,9877 | 1,63 | 420,5 | 15690,796 | | Vodafone | 136,32 | 1,26 | 134,6 | 100266,878 | | Xstrata | 1108,07 | 2,8 | 1070 | 8750,313 | | Германия (EUR) | | Allianz | 85,2 | 2,45 | 83,16 | 1824,514 | | BASF | 41,48 | 4,04 | 39,87 | 3673,682 | | BMW | 32,795 | 0,11 | 32,76 | 2675,302 | | Daimler | 35,67 | 1,99 | 34,975 | 3857,825 | | Deutsche Bank | 50,95 | 3,85 | 49,06 | 3145,76 | | Deutsche Post | 12,995 | 3,05 | 12,61 | 3080,047 | | Deutsche Telekom | 9,695 | 2,05 | 9,5 | 12379,06 | | Munchener Ruckversicherungs Gesellschaft | 105,81 | 1,71 | 104,03 | 961,529 | | RWE | 63,17 | 1,69 | 62,12 | 1307,979 | | SAP | 32,46 | 1,22 | 32,07 | 2586,862 | | Siemens | 66,5 | 3,74 | 64,1 | 3233,168 | | ThyssenKrupp | 24,94 | 2,59 | 24,31 | 2412,465 | | Volkswagen | 94,36 | 0,38 | 94 | 215,25 | | Финляндия (EUR) | | Fortum | 17,3 | 1,47 | 17,05 | 1393,616 | | Nokia | 9,07 | 1,23 | 8,96 | 9738,003 | | Швейцария (CHF) | | Credit Suisse | 56,15 | 3,79 | 54,1 | 4678,883 | | Nestle | 48,37 | 1,21 | 47,79 | 7141,872 | | Novartis | 55,15 | 2,22 | 53,95 | 6418,919 | | Richemont | 33,03 | 3,09 | 32,04 | 1791,041 | | Roche Holding | 166,2 | 2,15 | 162,7 | 2088,434 | | Swiss Reinsurance | 48,92 | 2,86 | 47,56 | 1452,677 | | Syngenta | 269,7 | 1,77 | 265 | 529,12 | | UBS | 16,49 | 2,55 | 16,08 | 16172,98 | | Zurich Financial Services | 227,3 | 1,7 | 223,5 | 727,46 | | Швеция (SEK) | | ABB | 132,4 | 2,08 | 129,7 | 4238,186 | | Hennes & Mauritz | 421 | 1,3 | 415,6 | 3090,25 | | Nordea Bank | 79 | 4,57 | 75,55 | 9603,762 | | Ericsson | 70,5 | 0,57 | 70,1 | 11550,888 | | TeliaSonera | 50,6 | 1,32 | 49,94 | 10537,661 | | Volvo | 69,65 | 1,75 | 68,45 | 808,391 | | Италия (EUR) | | Assicurazioni Generali | 17,98 | 0 | 17,41 | 1,366 | | Enel | 4,15 | -0,06 | 4,0925 | 171,099 | | ENI | 17,21 | -0,23 | 16,85 | 28,091 | | Intesa SanPaolo | 2,9675 | 0 | 2,925 | 97,849 | | Telecom Italia | 1,114 | -0,09 | 1,097 | 5,103 | | Tenaris | 13,98 | -0,57 | 13,58 | 86,195 | | UniCredit | 2,43 | 0 | 2,35 | 268,739 | | Испания (EUR) | | Banco Bilbao | 13,04 | 2,52 | 12,72 | 18386,967 | | Banco Santander | 11,8 | 3,24 | 11,43 | 32808,998 | | Endesa | 21,65 | -0,46 | 21,75 | 754,911 | | Iberdrola Renovables | 3,225 | 0,62 | 3,205 | 3058,61 | | Iberdrola | 6,43 | 0,78 | 6,38 | 22030,255 | | Inditex | 41,83 | 0,84 | 41,48 | 939,983 | | Repsol | 18,7 | 1,94 | 18,345 | 4809,913 | | Telefonica | 19,385 | 1,39 | 19,12 | 19376,166 | | Нидерланды (EUR) | | ING Groep | 9,59 | 3,75 | 9,243 | 11724,721 | | KPN | 11,82 | 1,9 | 11,6 | 5183,76 | | Philips Electronics | 18,53 | 2,92 | 18,005 | 2369,998 | | Норвегия (EUR) | | StatoilHydro | 146,8 | 2,37 | 143,4 | 5868,067 | | Telenor | 80,35 | 2,36 | 78,5 | 3516,296 | | Бельгия (EUR) | | Dexia | 5,405 | 3,94 | 5,2 | 5415,323 | | Fortis | 2,91 | 2,43 | 2,841 | 5054,419 | | KBC Groep | 33,145 | 2,71 | 32,27 | 571,676 | | Suez | 0 | 0 | 0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 36,1 | 2,27 | 35,3 | 0,449 | | Novo Nordisk | 330 | -0,3 | 331 | 783,643 | | Индия (INR) | | Bharti Airtel | 275,8 | -4,48 | 288,75 | 4588,569 | | DLF | 372,15 | -0,69 | 374,75 | 2224,993 | | NTPC | 215,35 | 0,12 | 215,1 | 244,221 | | ONGC | 1186,6 | 1,49 | 1169,15 | 60,641 | | Reliance Communications | 172,05 | -1,04 | 173,85 | 2050,063 | | Reliance Industries | 2195,5 | 3,31 | 2125,15 | 1257,995 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 76 | 0 | 76 | 454,957 | | Saudi Basic Industries | 81,25 | 0,62 | 80,5 | 1445,987 | | Saudi Telecom | 46,9 | -0,21 | 47 | 330,795 | | ЮАР (ZAR) | | Anglo Platinum | 71986 | 4,4 | 73848 | 290,85 | | MTN Group | 11801 | -0,31 | 11940 | 2542,638 | | Sasol | 29819 | 2,12 | 29819 | 1524,72 | | Канада (CAD) | | Bank of Nova Scotia | 49,1 | 0,76 | 48,73 | 1121,436 | | Barrick Gold | 47,48 | 1,02 | 47 | 1840,712 | | Canadian Natural Resources | 72,09 | 2,11 | 70,6 | 567,155 | | EnCana | 56,08 | -0,57 | 56,4 | 1563,652 | | Husky Energy | 28,27 | 0,43 | 28,15 | 727,616 | | Imperial Oil | 40,95 | 1,14 | 40,49 | 440,442 | | Manulife Financial | 18,7 | -1,37 | 18,96 | 4797,816 | | Potash Corp of Saskatchewan | 120,84 | -1,59 | 122,79 | 443,64 | | Research In Motion | 63,82 | 0,25 | 63,66 | 547,856 | | Royal Bank of Canada | 58,28 | 1,3 | 57,53 | 1510,361 | | Suncor Energy | 38,83 | 2 | 38,07 | 2508,646 | | Toronto-Dominion Bank | 67,38 | 0,12 | 67,3 | 849,012 | | США ($) | | Abbott Labs | 53,26 | -0,71 | 53,64 | 1070,9 | | Agilent Tech | 29,29 | 1,31 | 28,91 | 197,3 | | Alcoa | 13,14 | 0,08 | 13,13 | 2114 | | Allstate Corp | 29,27 | 0,52 | 29,12 | 362 | | Amer Electric Power | 31,86 | 1,89 | 31,27 | 296,1 | | Amer Express Co | 41,5 | 1,39 | 40,93 | 1318 | | AIG | 35,3 | 0,57 | 35,1 | 357,8 | | Amgen | 55,93 | 0,99 | 55,38 | 2522,599 | | Analog Devices | 27,85 | 1,35 | 27,48 | 518,8 | | Time Warner Inc | 31,94 | 0,95 | 31,64 | 550,7 | | Apple Comp Inc | 204,99 | 2,54 | 199,92 | 10156,837 | | Applied Materials | 12,403 | 1 | 12,28 | 5878,604 | | Bank of America | 16,32 | 1,43 | 16,09 | 10921,8 | | Bank of New York | 26,76 | 2,18 | 26,19 | 598,4 | | Baxter Int | 54,73 | 0,74 | 54,33 | 403,7 | | BCE Inc | 26,28 | 2,14 | 25,73 | 47,1 | | Berkshire cl a* | 104,095 | 0,82 | 103,25 | 1 | | Berkshire cl b* | 3,47 | 0,67 | 3,447 | 8,06 | | Boeing Co | 52,66 | 1,86 | 51,7 | 435,8 | | Bristol Myers sq | 24,71 | 1,02 | 24,46 | 2066,8 | | Cardinal Health | 31,95 | 0,57 | 31,77 | 468,2 | | Carnival | 32,39 | 0,93 | 32,09 | 441,9 | | Caterpillar Inc | 59,12 | 2,02 | 57,95 | 981,4 | | ChevronTexaco | 79,05 | 2,97 | 76,77 | 1240,1 | | Cigna | 32,15 | 7,06 | 30,03 | 762,3 | | Cisco | 23,798 | 1,44 | 23,46 | 14664,228 | | Citigroup | 4,27 | 1,67 | 4,2 | 10809 | | Coca-Cola Co | 58,33 | 1,48 | 57,48 | 1571,8 | | Colgate Palmoliv | 84,84 | 1,04 | 83,97 | 386 | | Costco Wholesale | 60,66 | 1 | 60,06 | 1214,99 | | Dow Chemical Co | 28,16 | 0,82 | 27,93 | 919,7 | | Du Pont Co | 34,86 | 1,01 | 34,51 | 682,9 | | Eastman Kodak | 4,14 | 3,24 | 4,01 | 451,7 | | Eli Lilly | 36,79 | 0,55 | 36,59 | 709,1 | | EMC Corp | 17,14 | 0,59 | 17,04 | 1084,7 | | Emerson Electric | 42,22 | 1,3 | 41,68 | 448,9 | | Exelon | 47,59 | 1,67 | 46,81 | 376,4 | | Exxon Mobil | 75,89 | 2,03 | 74,38 | 2258,9 | | Fannie Mae | 1,01 | -0,98 | 1,02 | 476,2 | | Ford Motor Co | 8,71 | 0,81 | 8,64 | 3792,7 | | Gap Inc | 21,84 | -0,5 | 21,95 | 738,9 | | General Elec Co | 15,95 | 2,31 | 15,59 | 4948,1 | | Goldman Sachs Gr | 173,13 | 1,84 | 170,01 | 675,2 | | HJ Heinz Co | 43,17 | 2,23 | 42,23 | 519 | | Halliburton Co | 30,71 | 2,78 | 29,88 | 965,9 | | Hewlett-Packard | 50,83 | 1,58 | 50,04 | 1495,4 | | Home Depot Inc | 27,31 | 0,48 | 27,18 | 1648,9 | | Honeywell Int | 38,6 | 1,47 | 38,04 | 555,7 | | Illinois Tool Works | 50,02 | 1,03 | 49,51 | 296,7 | | Intel Corp | 19,403 | 0,85 | 19,24 | 19958,609 | | IBM | 128,23 | 1 | 126,96 | 737,9 | | Intl Paper | 25,19 | 1,21 | 24,89 | 353,2 | | Johnson&Johnson | 62,52 | 0,34 | 62,31 | 2096,8 | | J P Morgan Chase | 43,29 | 1,95 | 42,46 | 3712,7 | | Kimberly-Clark | 65,79 | 1,61 | 64,75 | 408,2 | | Kohls | 54,06 | 0,19 | 53,96 | 418,2 | | Kroger | 23,03 | 0,74 | 22,86 | 497,8 | | Lockheed Martin | 77,1 | 1,31 | 76,1 | 215,8 | | Lowes Cos | 21,84 | 2,3 | 21,35 | 1298 | | Marsh & McLennan | 22,66 | 0,4 | 22,57 | 392,9 | | McDonalds Corp | 63,86 | -0,17 | 63,97 | 902,1 | | Medtronic | 40,12 | 1,26 | 39,62 | 612,3 | | Merck & Co | 36,36 | -0,27 | 36,46 | 1938 | | Metlife Inc | 34,54 | 1,89 | 33,9 | 555,3 | | Micron Tech | 7,5 | 3,31 | 7,26 | 2334,3 | | Microsoft | 29,92 | 1,01 | 29,62 | 23986,44 | | Minnesota Mining | 77,27 | 0,82 | 76,64 | 444,5 | | Motorola Inc | 8,41 | 1,57 | 8,28 | 2282,3 | | Occidental Petr | 82,08 | 2,61 | 79,99 | 535,7 | | Omnicom Group | 36,81 | 1,85 | 36,14 | 298,4 | | Oracle Corp | 22,62 | 1,25 | 22,34 | 10119,745 | | Pfizer Inc | 18,61 | 1,36 | 18,36 | 5822,8 | | Philip Morris | 19,18 | 1,05 | 18,98 | 1760,5 | | Raytheon Co | 51,46 | 1,72 | 50,59 | 508,6 | | Tenet Healthcare | 5,28 | 0,19 | 5,27 | 501,4 | | Texas Instrument | 25,13 | 1,58 | 24,74 | 803,5 | | Textron Inc | 20,01 | 1,88 | 19,64 | 435,4 | | Time Warner Inc | 31,94 | 0,95 | 31,64 | 550,7 | | Tyco Int | 36,78 | -0,22 | 36,86 | 322,7 | | Unisys Corp | 33,49 | 1,82 | 32,89 | 58,9 | | UPS | 58,35 | 1,46 | 57,51 | 598,9 | | United Tech | 68,58 | 0,9 | 67,97 | 480,3 | | Unitedhealth Gr | 29,14 | 2,03 | 28,56 | 999,1 | | US Bancorp | 23,53 | 1,03 | 23,29 | 944,5 | | Verizon Comm | 31,04 | 2 | 30,43 | 1751,1 | | Wal-Mart Stores | 54,72 | 0,81 | 54,28 | 1407,1 | | Walt Disney Co | 30,53 | 1,73 | 30,01 | 1024,6 | | Wells Fargo | 28,03 | 0,57 | 27,87 | 3078 | | Xerox Corp | 7,93 | 1,28 | 7,83 | 932,7 |
|
