| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,3 | -0,04 | 23,3 | 9205 | | Commonwealth Bank of Australia | 56,6 | - | 56,6 | 5115 | | National Australia Bank | 27,2 | -0,95 | 27,5 | 6320 | | Telstra Corporation | 3,4 | +1,49 | 3,4 | 57392 | | Westfield Group | 12,5 | -0,56 | 12,6 | 8273 | | Westpac Banking | 25,6 | +0,51 | 25,5 | 7981 | | Woodside Petroleum | 45,9 | -1,29 | 46,5 | 2513 | | Woolworths | 27,5 | -0,04 | 27,5 | 3034 | | Япония (JPY) | | Canon | 3800,0 | +1,88 | 3730,0 | 7751 | | Denso | 2986,0 | +3,07 | 2897,0 | 2966 | | East Japan Railway* | 6,2 | +0,16 | 6,2 | 1741 | | Honda Motor | 3310,0 | +1,69 | 3255,0 | 7656 | | Japan Tobacco* | 326,0 | +3,16 | 316,0 | 29 | | JFE Holdings | 3445,0 | +2,68 | 3355,0 | 3739 | | Komatsu* | 1988,0 | +0,61 | 1976,0 | 7970 | | Matsushita Electric Industrial | 1528,0 | +3,38 | 1478,0 | 13034 | | Millea Holdings | 2651,0 | +2,55 | 2585,0 | 3054 | | Mitsubishi Corp | 2400,0 | +1,35 | 2368,0 | 11717 | | Mitsubishi Estate | 1576,0 | +2,60 | 1536,0 | 7080 | | Mitsubishi UFJ Financial Group | 492,0 | +2,07 | 482,0 | 138622 | | Mitsui | 1436,0 | -0,14 | 1438,0 | 12751 | | Mizuho Financial Group* | 0,2 | +1,62 | 0,2 | 183601 | | Nintendo* | 25,8 | +0,04 | 25,8 | 44 | | Nippon Steel | 371,0 | +1,09 | 367,0 | 30932 | | Nippon Telegraph and Telephone* | 4,0 | +1,40 | 3,9 | 2689 | | Nissan Motor | 765,0 | +0,92 | 758,0 | 22268 | | Nomura Holdings | 724,0 | +1,83 | 711,0 | 59367 | | NTT DoCoMo* | 137,1 | +0,96 | 135,8 | 89 | | Sony | 3185,0 | +4,08 | 3060,0 | 11830 | | Sumitomo Mitsui Financial Group* | 3,0 | +4,46 | 2,9 | 70046 | | Takeda Pharmaceutical* | 4000,0 | - | 4000,0 | 3795 | | Tokyo Electric Power | 2496,0 | +0,24 | 2490,0 | 2885 | | Toyota Motor | 4190,0 | +2,07 | 4105,0 | 9975 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 96,5 | -2,18 | 98,6 | 6723 | | China Communications Construction | 7,4 | -1,99 | 7,5 | 37545 | | China Mobile | 75,0 | -1,90 | 76,5 | 21962 | | China Telecom | 3,3 | -3,52 | 3,4 | 111684 | | CNOOC | 11,8 | -1,99 | 12,1 | 65144 | | Hang Seng Bank | 113,6 | -1,13 | 114,9 | 2238 | | Hutchison Whampoa | 55,3 | -1,69 | 56,3 | 8189 | | Sun Hung Kai Properties | 105,0 | -2,42 | 107,6 | 10419 | | Китай (CHY) | | Aluminum Corporation of China | 13,7 | -1,37 | 13,9 | 25389 | | Bank of China | 4,1 | +0,73 | 4,1 | 56530 | | Bank of Communications | 8,8 | +2,32 | 8,6 | 78842 | | Baoshan Iron & Steel | 8,1 | -2,40 | 8,3 | 120544 | | China CITIC Bank | 7,3 | +1,80 | 7,2 | 45931 | | China Coal Energy | 12,8 | -0,85 | 12,9 | 22717 | | China Construction Bank | 5,9 | +2,26 | 5,8 | 104983 | | China COSCO Holdings | 14,0 | -2,17 | 14,3 | 68152 | | China Life Insurance | 29,0 | +2,18 | 28,4 | 20131 | | China Merchants Bank | 16,2 | +1,83 | 15,9 | 91286 | | China Pacific Insurance | 23,8 | +1,63 | 23,4 | 25112 | | China Petroleum and Chemical | 12,3 | -0,96 | 12,5 | 122293 | | China Shenhua Energy | 30,9 | -2,25 | 31,6 | 42683 | | CITIC Securities | 29,8 | +0,78 | 29,6 | 113882 | | Daqin Railway | 10,4 | +2,76 | 10,2 | 46938 | | Haitong Securities | 17,8 | +0,68 | 17,7 | 69993 | | ICBC | 5,0 | +1,83 | 4,9 | 205142 | | PetroChina | 13,5 | -1,17 | 13,7 | 52731 | | Ping An Insurance | 49,9 | +1,98 | 49,0 | 30794 | | Корея (KRW) | | POSCO* | 615,0 | -1,13 | 622,0 | 219 | | Samsung Electronics* | 850,0 | +1,92 | 834,0 | 340 | | Франция (EUR) | | Air Liquide | 78,7 | -1,61 | 80,0 | 639 | | Alstom | 49,4 | -2,30 | 50,5 | 1821 | | Axa | 16,0 | -1,96 | 16,3 | 5215 | | BNP Paribas | 53,6 | -2,62 | 55,0 | 3291 | | Carrefour | 35,5 | -1,44 | 36,1 | 1849 | | Saint Gobain | 35,7 | -3,25 | 36,9 | 2405 | | Credit Agricole | 12,2 | -3,57 | 12,6 | 7263 | | Electricite de France | 41,6 | -1,11 | 42,0 | 1042 | | France Telecom | 16,9 | -0,50 | 17,0 | 7345 | | Groupe Danone | 42,9 | -0,21 | 43,0 | 1784 | | Lafarge | 57,6 | -3,52 | 59,7 | 1055 | | L'Oreal | 78,0 | -0,52 | 78,4 | 682 | | LVMH | 78,4 | -1,81 | 79,9 | 887 | | Sanofi-Aventis | 55,3 | -2,45 | 56,7 | 3048 | | Schneider Electric | 77,0 | -0,95 | 77,7 | 793 | | Societe Generale | 44,8 | -4,74 | 47,0 | 4259 | | Total | 43,9 | -1,22 | 44,4 | 4855 | | Veolia Environnement | 25,1 | +0,12 | 25,0 | 1823 | | Vinci | 40,1 | -1,28 | 40,6 | 1357 | | Vivendi | 19,7 | -0,93 | 19,9 | 4030 | | Великобритания (GBp) | | Aviva | 414,4 | -2,26 | 416,4 | 14145 | | BAE Systems | 361,5 | -0,96 | 364,3 | 9243 | | Barclays | 289,6 | -5,93 | 300,9 | 106879 | | BG Group | 1201,3 | -1,25 | 1201,0 | 5389 | | BHP Billiton | 1989,1 | -3,12 | 2005,0 | 15701 | | BP | 622,0 | - | 619,5 | 29139 | | British American Tobacco | 2081,8 | -0,82 | 2080,0 | 2667 | | BT Group | 145,6 | -1,10 | 144,8 | 22251 | | Diageo | 1074,0 | +0,09 | 1073,0 | 5076 | | GlaxoSmithKline | 1298,9 | -0,08 | 1283,5 | 10586 | | Lloyds TSB | 55,7 | -5,66 | 56,5 | 248876 | | Prudential | 614,5 | +0,25 | 606,5 | 10974 | | Rio Tinto | 3305,8 | -4,95 | 3466,0 | 12463 | | Standard Chartered | 1513,4 | -5,17 | 1508,0 | 10528 | | Xstrata | 1104,6 | -3,77 | 1142,0 | 26925 | | Германия (EUR) | | BASF | 40,9 | -1,33 | 41,5 | 4419 | | Daimler | 34,8 | -2,35 | 35,6 | 5849 | | Deutsche Post | 13,2 | -2,22 | 13,5 | 4770 | | SAP | 33,4 | -1,79 | 34,0 | 4883 | | ThyssenKrupp | 25,2 | -3,95 | 26,2 | 6101 | | Volkswagen | 71,1 | -1,15 | 71,9 | 205 | | Финляндия (EUR) | | Fortum | 18,4 | -1,77 | 18,7 | 2630 | | Nokia | 9,2 | +0,82 | 9,2 | 20964 | | Швейцария (CHF) | | Credit Suisse | 50,3 | -1,57 | 51,1 | 8534 | | Nestle | 51,0 | +1,70 | 50,1 | 16339 | | Novartis | 56,2 | +1,17 | 55,6 | 10380 | | Richemont | 35,6 | -3,60 | 36,9 | 3110 | | Roche Holding | 186,0 | +0,54 | 185,0 | 2859 | | Swiss Reinsurance | 46,9 | -2,31 | 48,0 | 2081 | | Syngenta | 271,4 | -2,72 | 279,0 | 598 | | UBS | 15,5 | -1,58 | 15,8 | 19861 | | Zurich Financial Services | 229,2 | -0,69 | 230,8 | 896 | | Швеция (SEK) | | ABB | 134,4 | -1,25 | 136,1 | 3161 | | Hennes & Mauritz | 401,7 | -0,07 | 402,0 | 2022 | | Nordea Bank | 70,2 | -0,36 | 70,4 | 9218 | | Ericsson | 70,8 | +1,14 | 70,0 | 18213 | | TeliaSonera | 49,6 | +0,04 | 49,6 | 9525 | | Volvo | 63,5 | -1,55 | 64,5 | 272 | | Италия (EUR) | | Assicurazioni Generali | 18,3 | -1,77 | 18,6 | 7250 | | Enel | 4,0 | -0,19 | 4,0 | 65773 | | ENI | 17,7 | -1,33 | 18,0 | 20051 | | Intesa SanPaolo | 3,0 | -1,49 | 3,0 | 83141 | | Telecom Italia | 1,0 | -1,07 | 1,0 | 81203 | | Tenaris | 16,3 | +0,93 | 16,2 | 9439 | | UniCredit | 2,2 | -0,45 | 2,2 | 248260 | | Испания (EUR) | | Banco Bilbao | 12,2 | -3,02 | 12,6 | 34490 | | Banco Santander | 10,9 | -4,22 | 11,4 | 98815 | | Endesa | 23,5 | +0,49 | 23,4 | 497 | | Iberdrola Renovables | 3,3 | -1,65 | 3,4 | 12237 | | Iberdrola | 6,4 | -1,35 | 6,5 | 28128 | | Inditex | 44,7 | -1,22 | 45,3 | 1743 | | Repsol | 17,8 | -1,80 | 18,1 | 8270 | | Telefonica | 18,1 | -0,77 | 18,3 | 28972 | | Нидерланды (EUR) | | ING Groep | 6,9 | -2,56 | 7,1 | 21073 | | KPN | 12,1 | +0,04 | 12,1 | 4793 | | Philips Electronics | 20,8 | +0,24 | 20,7 | 5065 | | Норвегия (EUR) | | StatoilHydro | 139,5 | -1,20 | 141,2 | 11131 | | Telenor | 76,6 | -2,36 | 78,5 | 6962 | | Бельгия (EUR) | | Dexia | 4,5 | -3,12 | 4,6 | 2750 | | Fortis | 2,6 | -1,96 | 2,6 | 9347 | | KBC Groep | 31,4 | -3,03 | 32,4 | 761 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 40,8 | -1,28 | 41,3 | 1 | | Novo Nordisk | 342,6 | -2,45 | 351,2 | 944 | | Индия (INR) | | Bharti Airtel | 322,2 | -2,64 | 330,9 | 946 | | DLF | 364,1 | -2,52 | 373,5 | 1487 | | NTPC | 223,3 | -2,72 | 229,6 | 579 | | ONGC | 1140,0 | -1,98 | 1163,1 | 185 | | Reliance Communications | 184,8 | -1,10 | 186,9 | 1339 | | Reliance Industries | 1053,8 | -2,22 | 1077,8 | 876 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 74,3 | +0,68 | 73,8 | 2657 | | Saudi Basic Industries | 89,5 | +0,56 | 89,3 | 9245 | | Saudi Telecom | 45,9 | +0,44 | 45,7 | 2379 | | ЮАР (ZAR) | | Anglo Platinum | 78150,0 | -3,04 | 78150,0 | 301 | | MTN Group | 10750,0 | +0,37 | 10750,0 | 5999 | | Sasol | 29545,0 | -1,61 | 29125,0 | 1681 | | Канада (CAD) | | Bank of Nova Scotia | 44,8 | -2,55 | 46,0 | 1668 | | Barrick Gold | 38,9 | -1,96 | 39,7 | 3149 | | Canadian Natural Resources | 71,9 | +0,31 | 71,6 | 1047 | | EnCana | 34,5 | -2,66 | 35,4 | 1994 | | Husky Energy | 28,2 | -1,67 | 28,7 | 621 | | Imperial Oil | 39,3 | -2,14 | 40,2 | 511 | | Manulife Financial | 20,0 | -2,54 | 20,5 | 1743 | | Potash Corp of Saskatchewan | 119,4 | +0,63 | 118,7 | 695 | | Research In Motion | 67,3 | +0,45 | 67,0 | 709 | | Royal Bank of Canada | 54,9 | -0,90 | 55,4 | 1507 | | Suncor Energy | 36,2 | -1,23 | 36,6 | 2057 | | Toronto-Dominion Bank | 62,3 | -2,38 | 63,9 | 1405 | | США ($) | | Abbott Labs | 55,59 | -1,16 | 56,24 | 1084 | | Agilent Tech | 30,53 | -0,33 | 30,63 | 285 | | Alcoa | 14,51 | -4,73 | 15,23 | 4781 | | Allstate Corp | 30,51 | -2,27 | 31,22 | 523 | | Amer Electric Power | 36,04 | -1,31 | 36,52 | 395 | | Amer Express Co | 41,86 | -2,61 | 42,98 | 1120 | | AIG | 27,69 | -0,97 | 27,96 | 514 | | Amgen | 56,80 | -0,70 | 57,20 | 2619 | | Analog Devices | 28,90 | -0,10 | 28,93 | 492 | | Time Warner Inc | 28,14 | -1,68 | 28,62 | 659 | | Apple Comp Inc | 208,36 | -1,59 | 211,73 | 10265 | | Applied Materials | 13,62 | -1,30 | 13,80 | 12442 | | Bank of America | 15,62 | -5,28 | 16,49 | 34647 | | Bank of New York | 30,81 | -0,48 | 30,96 | 1039 | | Baxter Int | 59,56 | -2,04 | 60,80 | 416 | | BCE Inc | 26,26 | -1,57 | 26,68 | 59 | | Berkshire cl a* | 108,10 | +3,74 | 104,20 | 1 | | Berkshire cl b* | 0,07 | +3,78 | 3,48 | 4632 | | Boeing Co | 59,17 | -1,71 | 60,20 | 584 | | Bristol Myers sq | 25,02 | -1,73 | 25,46 | 1566 | | Cardinal Health | 31,80 | -3,11 | 32,82 | 453 | | Carnival | 34,37 | +0,17 | 34,31 | 761 | | Caterpillar Inc | 57,15 | -4,37 | 59,76 | 1196 | | ChevronTexaco | 76,87 | -1,64 | 78,15 | 1308 | | Cigna | 37,16 | -2,72 | 38,20 | 449 | | Cisco | 24,04 | -1,52 | 24,41 | 23603 | | Citigroup | 3,32 | -4,05 | 3,46 | 47629 | | Coca-Cola Co | 54,42 | -1,95 | 55,50 | 1493 | | Colgate Palmoliv | 78,93 | +0,20 | 79,21 | 618 | | Costco Wholesale | 57,58 | -1,18 | 58,27 | 1415 | | Dow Chemical Co | 29,10 | -4,15 | 30,36 | 1168 | | Du Pont Co | 33,48 | -3,01 | 34,52 | 603 | | Eastman Kodak | 4,61 | -5,53 | 4,88 | 444 | | Eli Lilly | 36,30 | -2,68 | 37,30 | 795 | | EMC Corp | 17,52 | -1,46 | 17,78 | 2318 | | Emerson Electric | 43,18 | -2,40 | 44,24 | 495 | | Exelon | 48,14 | -0,64 | 48,45 | 523 | | Exxon Mobil | 67,05 | -1,44 | 68,03 | 3437 | | Fannie Mae | 1,05 | -2,78 | 1,08 | 1098 | | Ford Motor Co | 11,20 | -2,69 | 11,51 | 5924 | | Gap Inc | 19,33 | -2,28 | 19,78 | 917 | | General Elec Co | 16,02 | -2,91 | 16,50 | 8650 | | Goldman Sachs Gr | 159,94 | -4,68 | 167,79 | 3522 | | HJ Heinz Co | 42,09 | -1,06 | 42,54 | 243 | | Halliburton Co | 32,75 | -1,56 | 33,27 | 1497 | | Hewlett-Packard | 51,04 | -2,24 | 52,21 | 1671 | | Home Depot Inc | 28,45 | -0,73 | 28,66 | 2064 | | Honeywell Int | 41,00 | -3,21 | 42,36 | 449 | | Illinois Tool Works | 46,32 | -4,00 | 48,25 | 539 | | Intel Corp | 20,80 | -1,33 | 21,08 | 36384 | | IBM | 128,89 | -1,04 | 130,25 | 1141 | | Intl Paper | 25,39 | -3,39 | 26,28 | 447 | | Johnson & Johnson | 64,14 | -1,55 | 65,15 | 1750 | | JP Morgan Chase | 41,08 | -5,35 | 43,40 | 8269 | | Kimberly-Clark | 61,41 | -1,10 | 62,09 | 233 | | Kohls | 51,10 | -0,78 | 51,50 | 658 | | Kroger | 21,50 | -0,42 | 21,59 | 1471 | | Lockheed Martin | 76,77 | -1,72 | 78,11 | 285 | | Lowes Cos | 22,67 | -0,57 | 22,80 | 1116 | | Marsh & McLennan | 21,40 | -1,92 | 21,82 | 303 | | McDonalds Corp | 62,88 | -0,21 | 63,01 | 1203 | | Medtronic | 44,49 | -2,46 | 45,61 | 562 | | Merck & Co | 40,45 | -1,41 | 41,03 | 2217 | | Metlife Inc | 36,89 | -4,68 | 38,70 | 1300 | | Microsoft | 30,11 | -1,55 | 30,59 | 28120 | | Minnesota Mining | 82,74 | -2,34 | 84,72 | 429 | | Motorola Inc | 7,43 | -0,67 | 7,48 | 2286 | | Occidental Petr | 76,82 | -1,78 | 78,21 | 738 | | Omnicom Group | 37,31 | -0,48 | 37,49 | 299 | | Oracle Corp | 24,74 | -1,28 | 25,06 | 22325 | | Pfizer Inc | 19,31 | -3,16 | 19,94 | 7070 | | Philip Morris | 20,00 | -1,62 | 20,33 | 1395 | | Raytheon Co | 53,52 | -1,76 | 54,48 | 337 | | Tenet Healthcare | 5,55 | -1,77 | 5,65 | 721 | | Texas Instrument | 24,16 | -1,59 | 24,55 | 1179 | | Textron Inc | 21,62 | -3,09 | 22,31 | 424 | | Time Warner Inc | 28,14 | -1,68 | 28,62 | 659 | | Tyco Int | 37,61 | -1,39 | 38,14 | 432 | | Unisys Corp | 34,28 | -2,28 | 35,08 | 73 | | UPS | 59,85 | -2,14 | 61,16 | 579 | | United Tech | 69,87 | -2,18 | 71,43 | 566 | | Unitedhealth Gr | 33,67 | -2,55 | 34,55 | 2864 | | US Bancorp | 24,99 | -0,08 | 25,01 | 1755 | | Verizon Comm | 30,34 | -1,20 | 30,71 | 2318 | | Wal-Mart Stores | 53,10 | -1,41 | 53,86 | 1358 | | Walt Disney Co | 30,79 | -1,28 | 31,19 | 1182 | | Wells Fargo | 27,48 | -1,22 | 27,82 | 6237 | | Xerox Corp | 9,17 | +3,15 | 8,89 | 2973 |
|
