| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,7 | -2,62 | 23,3 | 9460 | | Commonwealth Bank of Australia | 55,8 | -1,43 | 56,6 | 5040 | | National Australia Bank | 26,7 | -1,73 | 27,2 | 8890 | | Telstra Corporation | 3,4 | -0,88 | 3,4 | 49648 | | Westfield Group | 12,5 | - | 12,5 | 9520 | | Westpac Banking | 25,4 | -0,90 | 25,6 | 8519 | | Woodside Petroleum | 44,4 | -3,33 | 45,9 | 3873 | | Woolworths | 27,5 | - | 27,5 | 5161 | | Япония (JPY) | | Canon | 3770,0 | -0,79 | 3800,0 | 7304 | | Denso | 2904,0 | -2,75 | 2986,0 | 3745 | | East Japan Railway* | 6,2 | -0,80 | 6,2 | 942 | | Honda Motor | 3230,0 | -2,42 | 3310,0 | 7462 | | Japan Tobacco* | 323,0 | -0,92 | 326,0 | 23 | | JFE Holdings | 3340,0 | -3,05 | 3445,0 | 3599 | | Komatsu* | 1937,0 | -2,57 | 1988,0 | 8717 | | Matsushita Electric Industrial | 1506,0 | -1,44 | 1528,0 | 10733 | | Millea Holdings | 2615,0 | -1,36 | 2651,0 | 2313 | | Mitsubishi Corp | 2292,0 | -4,50 | 2400,0 | 18729 | | Mitsubishi Estate | 1543,0 | -2,09 | 1576,0 | 5737 | | Mitsubishi UFJ Financial Group | 493,0 | +0,20 | 492,0 | 161338 | | Mitsui | 1394,0 | -2,92 | 1436,0 | 11671 | | Mizuho Financial Group* | 0,2 | +1,06 | 0,2 | 205344 | | Nintendo* | 25,5 | -1,24 | 25,8 | 47 | | Nippon Steel | 364,0 | -1,89 | 371,0 | 29211 | | Nippon Telegraph and Telephone* | 4,0 | -0,75 | 4,0 | 2521 | | Nissan Motor | 750,0 | -1,96 | 765,0 | 21986 | | Nomura Holdings | 707,0 | -2,35 | 724,0 | 58050 | | NTT DoCoMo* | 137,8 | +0,51 | 137,1 | 116 | | Sony | 3145,0 | -1,26 | 3185,0 | 11757 | | Sumitomo Mitsui Financial Group* | 3,0 | -0,66 | 3,0 | 42877 | | Takeda Pharmaceutical* | 4000,0 | - | 4000,0 | 3830 | | Tokyo Electric Power | 2488,0 | -0,32 | 2496,0 | 3423 | | Toyota Motor | 4055,0 | -3,22 | 4190,0 | 11772 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 95,9 | -0,57 | 96,5 | 7440 | | China Communications Construction | 7,4 | -0,27 | 7,4 | 33127 | | China Mobile | 74,5 | -0,67 | 75,0 | 39766 | | China Telecom | 3,3 | +1,52 | 3,3 | 138362 | | CNOOC | 11,6 | -2,36 | 11,8 | 116176 | | Hang Seng Bank | 112,6 | -0,88 | 113,6 | 5944 | | Hutchison Whampoa | 54,6 | -1,36 | 55,3 | 13353 | | Sun Hung Kai Properties | 104,0 | -0,95 | 105,0 | 13488 | | Китай (CHY) | | Aluminum Corporation of China | 13,5 | -1,75 | 13,7 | 26533 | | Bank of China | 4,2 | +0,73 | 4,1 | 97817 | | Bank of Communications | 9,1 | +3,17 | 8,8 | 145034 | | Baoshan Iron&Steel | 7,9 | -3,32 | 8,1 | 155379 | | China CITIC Bank | 7,6 | +3,41 | 7,3 | 126616 | | China Coal Energy | 12,5 | -2,27 | 12,8 | 32436 | | China Construction Bank | 6,0 | +2,21 | 5,9 | 251817 | | China COSCO Holdings | 13,8 | -1,07 | 14,0 | 40763 | | China Life Insurance | 29,1 | +0,28 | 29,0 | 28816 | | China Merchants Bank | 16,7 | +3,22 | 16,2 | 194447 | | China Pacific Insurance | 23,9 | +0,51 | 23,8 | 38194 | | China Petroleum and Chemical | 12,2 | -1,05 | 12,3 | 109156 | | China Shenhua Energy | 30,1 | -2,56 | 30,9 | 43302 | | CITIC Securities | 29,2 | -1,98 | 29,8 | 121714 | | Daqin Railway | 10,4 | -0,38 | 10,4 | 57134 | | Haitong Securities | 17,3 | -2,92 | 17,8 | 106213 | | ICBC | 5,1 | +1,20 | 5,0 | 340088 | | PetroChina | 13,5 | +0,15 | 13,5 | 47827 | | Ping An Insurance | 50,0 | +0,08 | 49,9 | 43798 | | Корея (KRW) | | POSCO* | 590,0 | -4,07 | 615,0 | 462 | | Samsung Electronics* | 825,0 | -2,94 | 850,0 | 469 | | Франция (EUR) | | Air Liquide | 78,6 | -0,11 | 78,7 | 695 | | Alstom | 49,8 | +0,83 | 49,4 | 2211 | | Axa | 15,6 | -2,56 | 16,0 | 8848 | | BNP Paribas | 52,6 | -1,87 | 53,6 | 5857 | | Carrefour | 35,7 | +0,44 | 35,5 | 2063 | | Saint Gobain | 35,6 | -0,22 | 35,7 | 2374 | | Credit Agricole | 11,9 | -1,81 | 12,2 | 12011 | | Electricite de France | 41,1 | -1,06 | 41,6 | 1298 | | France Telecom | 16,9 | -0,18 | 16,9 | 10475 | | Groupe Danone | 42,8 | -0,30 | 42,9 | 1707 | | Lafarge | 57,1 | -0,83 | 57,6 | 840 | | L'Oreal | 77,0 | -1,22 | 78,0 | 594 | | LVMH | 77,9 | -0,75 | 78,4 | 1188 | | Sanofi-Aventis | 54,5 | -1,36 | 55,3 | 4572 | | Schneider Electric | 77,1 | +0,12 | 77,0 | 842 | | Societe Generale | 42,5 | -5,16 | 44,8 | 9964 | | Total | 43,3 | -1,37 | 43,9 | 4980 | | Veolia Environnement | 24,8 | -1,02 | 25,1 | 1676 | | Vinci | 39,4 | -1,61 | 40,1 | 1608 | | Vivendi | 19,8 | +0,41 | 19,7 | 3974 | | Великобритания (GBp) | | Aviva | 397,4 | -2,36 | 407,0 | 10535 | | BAE Systems | 359,2 | -0,44 | 360,8 | 11649 | | Barclays | 271,4 | -4,10 | 283,0 | 149173 | | BG Group | 1183,8 | -0,21 | 1186,0 | 8029 | | Финляндия (EUR) | | Fortum | 18,1 | -1,36 | 18,4 | 2068 | | Nokia | 9,2 | -0,16 | 9,2 | 22855 | | Швейцария (CHF) | | Credit Suisse | 46,8 | -7,06 | 50,3 | 21896 | | Nestle | 50,6 | -0,69 | 51,0 | 10026 | | Novartis | 56,3 | +0,09 | 56,2 | 7582 | | Richemont | 34,9 | -1,83 | 35,6 | 3283 | | Roche Holding | 183,9 | -1,13 | 186,0 | 2104 | | Swiss Reinsurance | 45,6 | -2,88 | 46,9 | 4116 | | Syngenta | 271,6 | +0,07 | 271,4 | 450 | | UBS | 14,9 | -4,44 | 15,5 | 38713 | | Zurich Financial Services | 225,9 | -1,44 | 229,2 | 887 | | Швеция (SEK) | | ABB | 133,4 | -0,74 | 134,4 | 3243 | | Hennes & Mauritz | 400,0 | -0,42 | 401,7 | 1632 | | Nordea Bank | 69,7 | -0,64 | 70,2 | 13276 | | Ericsson | 71,9 | +1,55 | 70,8 | 21828 | | TeliaSonera | 49,6 | -0,14 | 49,6 | 9534 | | Volvo | 63,0 | -0,79 | 63,5 | 201 | | Италия (EUR) | | Assicurazioni Generali | 18,1 | -1,26 | 18,3 | 6769 | | Enel | 4,0 | -0,13 | 4,0 | 44456 | | ENI | 17,5 | -1,41 | 17,7 | 17237 | | Intesa SanPaolo | 2,9 | -3,27 | 3,0 | 95506 | | Telecom Italia | 1,0 | +1,57 | 1,0 | 285800 | | Tenaris | 16,2 | -0,86 | 16,3 | 6881 | | UniCredit | 2,1 | -2,61 | 2,2 | 341709 | | Испания (EUR) | | Banco Bilbao | 12,1 | -0,78 | 12,2 | 35783 | | Banco Santander | 10,8 | -0,64 | 10,9 | 94846 | | Endesa | 23,1 | -1,64 | 23,5 | 473 | | Iberdrola Renovables | 3,3 | -0,42 | 3,3 | 6207 | | Iberdrola | 6,3 | -1,09 | 6,4 | 21738 | | Inditex | 44,3 | -0,93 | 44,7 | 832 | | Repsol | 17,4 | -2,19 | 17,8 | 9949 | | Telefonica | 18,0 | -0,50 | 18,1 | 28185 | | Нидерланды (EUR) | | ING Groep | 6,9 | -0,42 | 6,9 | 46319 | | KPN | 12,1 | -0,04 | 12,1 | 6800 | | Philips Electronics | 20,5 | -1,35 | 20,8 | 6053 | | Норвегия (EUR) | | StatoilHydro | 137,3 | -1,58 | 139,5 | 8606 | | Telenor | 76,2 | -0,59 | 76,6 | 6346 | | Бельгия (EUR) | | Dexia | 4,5 | -0,71 | 4,5 | 3154 | | Fortis | 2,5 | -0,51 | 2,6 | 12722 | | KBC Groep | 30,5 | -2,95 | 31,4 | 1349 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 40,5 | -0,66 | 40,8 | 1 | | Novo Nordisk | 341,4 | -0,35 | 342,6 | 911 | | Индия (INR) | | Bharti Airtel | 321,3 | -0,26 | 322,2 | 1496 | | DLF | 353,8 | -2,83 | 364,1 | 2085 | | NTPC | 222,5 | -0,36 | 223,3 | 1496 | | ONGC | 1114,9 | -2,21 | 1140,0 | 265 | | Reliance Communications | 182,0 | -1,54 | 184,8 | 1702 | | Reliance Industries | 1053,2 | -0,06 | 1053,8 | 2229 | | 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 | 75155,0 | -3,73 | 75236,0 | 581 | | MTN Group | 10665,0 | - | 10750,0 | 5293 | | Sasol | 28950,0 | -0,43 | 28999,0 | 1611 | | Канада (CAD) | | Bank of Nova Scotia | 44,5 | -0,56 | 44,7 | 1069 | | Barrick Gold | 39,4 | +2,79 | 38,3 | 2612 | | Canadian Natural Resources | 71,3 | -0,14 | 71,4 | 708 | | EnCana | 34,5 | +1,17 | 34,1 | 1415 | | Husky Energy | 27,9 | -0,82 | 28,1 | 396 | | Imperial Oil | 39,1 | -1,56 | 39,7 | 235 | | Manulife Financial | 19,8 | -0,55 | 20,0 | 1417 | | Potash Corp of Saskatchewan | 118,0 | -0,73 | 118,8 | 452 | | Research In Motion | 67,3 | +0,55 | 66,9 | 636 | | Royal Bank of Canada | 53,2 | -1,92 | 54,7 | 1507 | | Suncor Energy | 36,0 | +0,28 | 35,9 | 1734 | | Toronto-Dominion Bank | 61,7 | -0,85 | 62,3 | 1325 | | США ($) | | Abbott Labs | 55,18 | -0,68 | 55,56 | 476 | | Agilent Tech | 30,17 | -1,15 | 30,52 | 183 | | Alcoa | 14,00 | -1,75 | 14,25 | 4262 | | Allstate Corp | 30,58 | -0,81 | 30,83 | 347 | | Amer Electric Power | 35,99 | -0,33 | 36,11 | 271 | | Amer Express Co | 40,34 | -4,32 | 42,16 | 2255 | | AIG | 27,43 | -0,44 | 27,55 | 368 | | Amgen | 56,85 | +0,39 | 56,63 | 1875 | | Analog Devices | 28,56 | -1,72 | 29,06 | 311 | | Time Warner Inc | 27,90 | -0,57 | 28,06 | 682 | | Apple Comp Inc | 204,85 | -1,55 | 208,07 | 10564 | | Applied Materials | 13,19 | -2,87 | 13,58 | 18256 | | Bank of America | 15,31 | -1,03 | 15,47 | 17735 | | Bank of New York | 30,04 | -2,05 | 30,67 | 767 | | Baxter Int | 59,48 | -0,20 | 59,60 | 388 | | BCE Inc | 26,10 | -0,53 | 26,24 | 55 | | Berkshire cl a* | 105,90 | -2,71 | 108,85 | 1 | | Berkshire cl b* | 0,07 | -2,87 | 0,07 | 2239 | | Boeing Co | 59,02 | -0,30 | 59,20 | 327 | | Bristol Myers sq | 24,79 | -0,64 | 24,95 | 846 | | Cardinal Health | 32,19 | +0,50 | 32,03 | 277 | | Carnival | 33,83 | -1,11 | 34,21 | 461 | | Caterpillar Inc | 57,17 | +0,56 | 56,85 | 931 | | ChevronTexaco | 76,31 | +0,09 | 76,24 | 920 | | Cigna | 37,68 | +1,70 | 37,05 | 256 | | Cisco | 23,76 | -0,92 | 23,98 | 18788 | | Citigroup | 3,33 | +1,83 | 3,27 | 31031 | | Coca-Cola Co | 54,71 | +0,63 | 54,37 | 1381 | | Colgate Palmoliv | 79,70 | +0,80 | 79,07 | 257 | | Costco Wholesale | 57,62 | +0,17 | 57,52 | 1358 | | Dow Chemical Co | 28,75 | +0,28 | 28,67 | 960 | | Du Pont Co | 33,61 | +1,39 | 33,15 | 708 | | Eastman Kodak | 4,51 | -0,88 | 4,55 | 344 | | Eli Lilly | 36,16 | +0,14 | 36,11 | 453 | | EMC Corp | 17,44 | -0,51 | 17,53 | 2200 | | Emerson Electric | 43,22 | +0,26 | 43,11 | 386 | | Exelon | 47,12 | -1,94 | 48,05 | 505 | | Exxon Mobil | 66,92 | +0,33 | 66,70 | 2597 | | Fannie Mae | 1,00 | -6,54 | 1,07 | 1787 | | Ford Motor Co | 11,05 | -1,16 | 11,18 | 8712 | | Gap Inc | 19,13 | -0,31 | 19,19 | 1000 | | General Elec Co | 16,53 | +3,18 | 16,02 | 13122 | | Goldman Sachs Gr | 156,91 | -2,46 | 160,87 | 2474 | | HJ Heinz Co | 42,19 | +0,26 | 42,08 | 206 | | Halliburton Co | 31,90 | -1,94 | 32,53 | 1174 | | Hewlett-Packard | 50,54 | -1,46 | 51,29 | 1081 | | Home Depot Inc | 28,41 | -0,25 | 28,48 | 1197 | | Honeywell Int | 40,88 | +0,37 | 40,73 | 507 | | Illinois Tool Works | 46,09 | +0,41 | 45,90 | 343 | | Intel Corp | 20,44 | -1,92 | 20,84 | 44839 | | IBM | 127,30 | -1,32 | 129,00 | 880 | | Intl Paper | 24,98 | +2,17 | 24,45 | 714 | | Johnson&Johnson | 63,90 | -0,11 | 63,97 | 1076 | | J P Morgan Chase | 40,38 | -0,39 | 40,54 | 6633 | | Kimberly-Clark | 60,83 | -0,46 | 61,11 | 527 | | Kohls | 51,15 | -0,23 | 51,27 | 468 | | Kroger | 21,83 | +1,44 | 21,52 | 790 | | Lockheed Martin | 77,10 | +0,16 | 76,98 | 151 | | Lowes Cos | 22,96 | +0,31 | 22,89 | 954 | | Marsh & McLennan | 21,97 | +0,37 | 21,89 | 288 | | McDonalds Corp | 64,32 | +1,77 | 63,20 | 1981 | | Medtronic | 44,04 | -0,11 | 44,09 | 410 | | Merck & Co | 39,76 | -0,80 | 40,08 | 1244 | | Metlife Inc | 36,82 | -1,42 | 37,35 | 719 | | Microsoft | 29,82 | -0,63 | 30,01 | 27444 | | Minnesota Mining | 82,64 | -0,07 | 82,70 | 546 | | Motorola Inc | 7,42 | +0,68 | 7,37 | 1929 | | Occidental Petr | 77,30 | +1,70 | 76,01 | 925 | | Omnicom Group | 36,95 | -0,22 | 37,03 | 311 | | Oracle Corp | 24,75 | -0,32 | 24,83 | 12842 | | Pfizer Inc | 19,36 | +0,62 | 19,24 | 4574 | | Philip Morris | 19,92 | +0,15 | 19,89 | 1106 | | Raytheon Co | 53,86 | +0,41 | 53,64 | 138 | | Tenet Healthcare | 5,37 | -1,47 | 5,45 | 979 | | Texas Instrument | 24,07 | -0,45 | 24,18 | 1151 | | Textron Inc | 21,70 | +1,26 | 21,43 | 426 | | Time Warner Inc | 27,90 | -0,57 | 28,06 | 682 | | Tyco Int | 37,60 | -0,34 | 37,73 | 355 | | Unisys Corp | 33,67 | -0,44 | 33,82 | 73 | | UPS | 59,21 | -0,82 | 59,70 | 512 | | United Tech | 70,18 | +0,07 | 70,13 | 391 | | Unitedhealth Gr | 33,80 | +2,11 | 33,10 | 1698 | | US Bancorp | 24,94 | -0,80 | 25,14 | 1023 | | Verizon Comm | 30,80 | +0,56 | 30,63 | 1587 | | Wal-Mart Stores | 53,05 | +0,25 | 52,92 | 1482 | | Walt Disney Co | 30,44 | -0,56 | 30,61 | 834 | | Wells Fargo | 28,26 | +0,93 | 28,00 | 3477 | | Xerox Corp | 9,22 | -0,65 | 9,28 | 807 |
|
