| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 13,3 | +1,99 | 13,1 | 16995 | | Commonwealth Bank of Australia | 29,8 | - | 29,8 | 6944 | | National Australia Bank | 17,9 | +2,11 | 17,5 | 8271 | | Telstra Corporation | 3,6 | -3,53 | 3,7 | 133440 | | Westfield Group | 10,7 | +3,90 | 10,3 | 17288 | | Westpac Banking | 16,9 | +1,44 | 16,7 | 12104 | | Woodside Petroleum | 35,8 | -0,50 | 36,0 | 5732 | | Woolworths | 26,1 | -6,64 | 28,0 | 10334 | | Япония (JPY) | | Canon | 2540,0 | +3,67 | 2450,0 | 7119 | | Denso | 1878,0 | -0,74 | 1892,0 | 4765 | | East Japan Railway* | 5,9 | +4,46 | 5,6 | 1707 | | Honda Motor | 2390,0 | -1,44 | 2425,0 | 19988 | | Japan Tobacco* | 235,0 | +0,64 | 233,5 | 29 | | JFE Holdings | 2155,0 | +7,48 | 2005,0 | 4482 | | Komatsu* | 1022,0 | -0,20 | 1024,0 | 11494 | | Matsushita Electric Industrial | 1154,0 | +1,41 | 1138,0 | 8002 | | Millea Holdings | 2260,0 | +8,13 | 2090,0 | 4726 | | Mitsubishi Corp | 1244,0 | +4,19 | 1194,0 | 16074 | | Mitsubishi Estate | 1007,0 | +0,80 | 999,0 | 7574 | | Mitsubishi UFJ Financial Group | 454,0 | +2,71 | 442,0 | 52726 | | Mitsui | 920,0 | +3,37 | 890,0 | 20304 | | Mizuho Financial Group* | 0,2 | -0,53 | 0,2 | 124167 | | Nintendo* | 28,3 | +2,32 | 27,6 | 29 | | Nippon Steel | 261,0 | +3,98 | 251,0 | 50708 | | Nippon Telegraph and Telephone* | 4,3 | +3,16 | 4,1 | 2713 | | Nissan Motor | 306,0 | -0,33 | 307,0 | 21705 | | Nomura Holdings | 414,0 | -0,24 | 415,0 | 31431 | | NTT DoCoMo* | 153,9 | +1,85 | 151,1 | 86 | | Sony | 1668,0 | +2,02 | 1635,0 | 9874 | | Sumitomo Mitsui Financial Group* | 3,2 | +1,28 | 3,1 | 7707 | | Takeda Pharmaceutical* | 3990,0 | +1,27 | 3940,0 | 4805 | | Tokyo Electric Power | 2775,0 | +2,97 | 2695,0 | 5027 | | Toyota Motor | 3180,0 | +1,60 | 3130,0 | 11633 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 63,9 | -1,31 | 64,7 | 3592 | | China Communications Construction | 7,6 | -2,07 | 7,7 | 23814 | | China Mobile | 68,0 | -0,73 | 68,5 | 23002 | | China Telecom | 2,7 | -1,85 | 2,7 | 59273 | | CNOOC | 6,8 | - | 6,8 | 78354 | | Hang Seng Bank | 87,0 | +0,93 | 86,2 | 3043 | | Hutchison Whampoa | 41,0 | -0,12 | 41,1 | 3964 | | Sun Hung Kai Properties | 61,0 | -0,49 | 61,3 | 4184 | | Китай (CHY) | | Aluminum Corporation of China | 9,1 | -9,94 | 10,1 | 57899 | | Bank of China | 3,2 | +1,58 | 3,2 | 137089 | | Bank of Communications | 5,4 | - | 5,4 | 72761 | | Baoshan Iron & Steel | 5,3 | -2,96 | 5,4 | 126558 | | China CITIC Bank | 4,3 | -1,82 | 4,4 | 39409 | | China Coal Energy | 7,4 | -4,77 | 7,8 | 47742 | | China Construction Bank | 4,1 | +0,25 | 4,1 | 157781 | | China COSCO Holdings | 9,5 | -6,59 | 10,2 | 76008 | | China Life Insurance | 20,5 | +0,74 | 20,3 | 25669 | | China Merchants Bank | 0,0 | - | 14,3 | 0 | | China Pacific Insurance | 13,6 | +1,34 | 13,4 | 41492 | | China Petroleum and Chemical | 8,3 | +1,22 | 8,2 | 139999 | | China Shenhua Energy | 18,8 | -1,93 | 19,2 | 32846 | | CITIC Securities | 21,4 | +0,52 | 21,3 | 126832 | | Daqin Railway | 8,3 | -3,17 | 8,5 | 75745 | | Haitong Securities | 11,2 | +0,99 | 11,1 | 202359 | | ICBC | 3,7 | +1,63 | 3,7 | 264211 | | PetroChina | 10,8 | - | 10,8 | 52526 | | Ping An Insurance | 32,0 | -0,81 | 32,2 | 43196 | | Корея (KRW) | | POSCO* | 315,0 | +0,96 | 312,0 | 354 | | Samsung Electronics* | 477,0 | - | 477,0 | 590 | | Франция (EUR) | | Air Liquide | 58,2 | -1,78 | 59,2 | 1271 | | Alstom | 37,8 | +1,02 | 37,4 | 1500 | | Axa | 7,3 | -8,29 | 8,0 | 18787 | | BNP Paribas | 26,0 | -4,43 | 27,2 | 6014 | | Carrefour | 26,8 | +1,73 | 26,3 | 4969 | | Saint Gobain | 18,3 | +4,78 | 17,5 | 11227 | | Credit Agricole | 7,8 | -3,67 | 8,1 | 6631 | | Electricite de France | 30,9 | +1,31 | 30,5 | 2568 | | France Telecom | 17,8 | +1,83 | 17,5 | 13941 | | Groupe Danone | 37,9 | +1,52 | 37,3 | 4109 | | Lafarge | 34,3 | -4,44 | 35,9 | 1670 | | L'Oreal | 51,3 | +0,50 | 51,1 | 1807 | | LVMH | 45,4 | -2,31 | 46,5 | 1645 | | Sanofi-Aventis | 40,9 | -3,93 | 42,6 | 7459 | | Schneider Electric | 47,8 | -3,02 | 49,3 | 2232 | | Societe Generale | 25,0 | -4,88 | 26,2 | 4551 | | Total | 37,5 | -1,73 | 38,1 | 10679 | | Veolia Environnement | 17,2 | +3,72 | 16,5 | 4289 | | Vinci | 25,7 | -3,47 | 26,7 | 3167 | | Vivendi | 19,0 | +0,93 | 18,8 | 5610 | | Великобритания (GBp) | | Aviva | 289,0 | -10,60 | 323,3 | 17055 | | BAE Systems | 371,5 | -2,24 | 380,0 | 21553 | | Barclays | 93,4 | -17,35 | 113,0 | 148661 | | BG Group | 1005,0 | -0,59 | 1011,0 | 11306 | | BHP Billiton | 1094,5 | -4,24 | 1155,0 | 15308 | | BP | 447,5 | -2,40 | 459,3 | 65607 | | British American Tobacco | 1797,0 | +1,81 | 1765,0 | 13353 | | BT Group | 90,7 | +1,00 | 89,8 | 43800 | | Diageo | 819,0 | -1,09 | 828,0 | 11562 | | ENRC | 333,3 | -3,41 | 345,0 | 2291 | | GlaxoSmithKline | 1070,1 | -1,02 | 1080,0 | 24211 | | HSBC | 500,6 | -6,78 | 527,0 | 66233 | | Imperial Tobacco | 1680,0 | +1,76 | 1651,0 | 4724 | | Lloyds TSB | 58,3 | -22,27 | 75,0 | 146803 | | National Grid | 626,5 | +0,48 | 623,5 | 9202 | | Prudential | 280,5 | -8,03 | 305,0 | 23086 | | Reckitt Benckiser | 2671,7 | +2,39 | 2631,0 | 3050 | | Rio Tinto | 1801,0 | -3,90 | 1874,0 | 6348 | | Royal Bank of Scotland | 23,2 | -20,00 | 29,0 | 256897 | | Standard Chartered | 664,0 | -2,42 | 680,5 | 10987 | | Tesco | 333,2 | -1,48 | 338,2 | 26112 | | Vodafone | 125,0 | +0,32 | 124,8 | 149640 | | Xstrata | 695,5 | +6,26 | 654,5 | 16281 | | Германия (EUR) | | Allianz | 53,6 | -2,93 | 55,3 | 4264 | | BASF | 22,0 | -2,92 | 22,6 | 9278 | | Bayer | 38,1 | -1,30 | 38,6 | 7354 | | BMW | 19,8 | -2,83 | 20,3 | 2556 | | Daimler | 18,0 | -4,71 | 18,9 | 8472 | | Deutsche Bank | 20,8 | -5,11 | 21,9 | 12083 | | Deutsche Post | 7,6 | -2,86 | 7,9 | 7936 | | Deutsche Telekom | 9,6 | +0,90 | 9,5 | 34512 | | Munchener Ruckversicherungs Gesellschaft | 97,0 | -1,28 | 98,2 | 1731 | | RWE | 50,0 | -2,61 | 51,3 | 5414 | | SAP | 25,5 | -1,49 | 25,9 | 7499 | | Siemens | 40,3 | -3,19 | 41,7 | 6238 | | ThyssenKrupp | 14,2 | -3,27 | 14,7 | 3673 | | Volkswagen | 188,0 | -6,98 | 202,1 | 2402 | | Финляндия (EUR) | | Fortum | 13,6 | +0,89 | 13,5 | 3077 | | Nokia | 7,5 | -2,46 | 7,7 | 33308 | | Швейцария (CHF) | | Credit Suisse | 28,9 | +2,05 | 28,3 | 10241 | | Nestle | 38,3 | +1,21 | 37,9 | 13290 | | Novartis | 42,7 | -6,49 | 45,6 | 15348 | | Richemont | 15,5 | -2,77 | 15,9 | 3251 | | Roche Holding | 133,0 | - | 133,0 | 5139 | | Swiss Reinsurance | 14,5 | -5,53 | 15,4 | 3825 | | Syngenta | 250,5 | +1,01 | 248,0 | 851 | | UBS | 11,1 | -5,79 | 11,7 | 22948 | | Zurich Financial Services | 166,8 | -3,75 | 173,3 | 1076 | | Швеция (SEK) | | ABB | 110,0 | +1,85 | 108,0 | 3879 | | Hennes & Mauritz | 337,5 | +1,05 | 334,0 | 4068 | | Nordea Bank | 45,3 | -2,16 | 46,3 | 10441 | | Ericsson | 75,0 | +2,60 | 73,1 | 27238 | | TeliaSonera | 36,2 | -2,43 | 37,1 | 16627 | | Volvo | 39,0 | +0,26 | 38,9 | 1019 | | Италия (EUR) | | Assicurazioni Generali | 11,9 | -5,92 | 12,7 | 7584 | | Enel | 3,9 | -7,23 | 4,3 | 113555 | | ENI | 15,9 | -0,50 | 15,9 | 27751 | | Intesa SanPaolo | 1,9 | -2,71 | 2,0 | 50630 | | Telecom Italia | 1,0 | +0,31 | 1,0 | 125171 | | Tenaris | 6,8 | -2,56 | 7,0 | 4817 | | UniCredit | 1,0 | -0,49 | 1,0 | 180578 | | Испания (EUR) | | Banco Bilbao | 5,8 | -4,46 | 6,1 | 36586 | | Banco Santander | 4,9 | -4,67 | 5,1 | 67254 | | Endesa | 21,9 | -2,97 | 22,6 | 1994 | | Iberdrola Renovables | 3,2 | -1,23 | 3,3 | 13506 | | Iberdrola | 5,2 | -3,35 | 5,4 | 32428 | | Inditex | 29,9 | +1,63 | 29,5 | 2745 | | Repsol | 12,2 | -4,01 | 12,7 | 6665 | | Telefonica | 14,7 | -0,61 | 14,8 | 32058 | | Нидерланды (EUR) | | ING Groep | 3,7 | -11,23 | 4,1 | 19410 | | KPN | 10,2 | -0,24 | 10,2 | 10311 | | Philips Electronics | 12,7 | -3,16 | 13,2 | 7690 | | Норвегия (EUR) | | StatoilHydro | 118,0 | -2,32 | 120,8 | 8916 | | Telenor | 36,5 | -2,67 | 37,5 | 5571 | | Бельгия (EUR) | | Dexia | 1,7 | -4,00 | 1,8 | 2794 | | Fortis | 1,3 | +5,68 | 1,3 | 32745 | | KBC Groep | 8,4 | -1,19 | 8,5 | 981 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 27,9 | -1,41 | 28,3 | 1 | | Novo Nordisk | 287,0 | -4,97 | 302,0 | 2318 | | Индия (INR) | | Bharti Airtel | 636,7 | -2,32 | 651,8 | 283 | | DLF | 151,7 | -2,16 | 155,1 | 3100 | | NTPC | 184,2 | - | 184,2 | 1068 | | ONGC | 691,2 | -3,37 | 715,3 | 322 | | Reliance Communications | 155,5 | -2,17 | 158,9 | 2308 | | Reliance Industries | 1265,1 | -1,97 | 1290,5 | 1392 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 49,9 | -3,11 | 51,5 | 1615 | | Saudi Basic Industries | 39,4 | -2,24 | 40,2 | 11902 | | Saudi Telecom | 36,3 | -0,55 | 36,5 | 1290 | | ЮАР (ZAR) | | Anglo Platinum | 38587,0 | -3,53 | 38587,0 | 438 | | MTN Group | 8604,0 | -6,01 | 8600,0 | 6097 | | Sasol | 25280,0 | -5,17 | 25200,0 | 1687 | | Канада (CAD) | | Bank of Nova Scotia | 28,1 | -3,10 | 29,0 | 1980 | | Barrick Gold | 38,3 | -2,67 | 39,4 | 3269 | | Canadian Natural Resources | 40,9 | -1,82 | 41,7 | 1160 | | EnCana | 49,5 | +1,29 | 48,9 | 1403 | | Husky Energy | 27,5 | -0,18 | 27,6 | 327 | | Imperial Oil | 39,7 | -0,73 | 40,0 | 306 | | Manulife Financial | 13,0 | -8,25 | 14,2 | 4454 | | Potash Corp of Saskatchewan | 108,3 | +2,40 | 105,8 | 844 | | Research In Motion | 51,2 | +2,67 | 49,8 | 815 | | Royal Bank of Canada | 30,8 | -3,45 | 31,9 | 3747 | | Suncor Energy | 25,9 | +0,94 | 25,7 | 3416 | | Toronto-Dominion Bank | 37,0 | -2,55 | 38,0 | 1935 | | США ($) | | Abbott Labs | 48,55 | -4,01 | 50,58 | 1612 | | Agilent Tech | 13,99 | -1,55 | 14,21 | 331 | | Alcoa | 6,33 | -2,76 | 6,51 | 2081 | | Allstate Corp | 16,95 | -8,23 | 18,47 | 806 | | Amer Electric Power | 28,39 | -1,32 | 28,77 | 342 | | Amer Express Co | 12,79 | +1,75 | 12,57 | 1678 | | AIG | 0,44 | -15,38 | 0,52 | 11327 | | Amgen | 50,39 | -1,64 | 51,23 | 8594 | | Analog Devices | 18,74 | -0,16 | 18,77 | 510 | | Time Warner Inc | 7,69 | +1,99 | 7,54 | 4288 | | Apple Comp Inc | 90,36 | +1,31 | 89,19 | 10573 | | Applied Materials | 9,50 | -3,46 | 9,84 | 19979 | | Bank of America | 4,55 | -14,47 | 5,32 | 24401 | | Bank of New York | 22,51 | -3,35 | 23,29 | 977 | | Baxter Int | 52,56 | -4,21 | 54,87 | 933 | | BCE Inc | 19,49 | -2,26 | 19,94 | 126 | | Berkshire cl a* | 77,13 | -1,56 | 78,35 | 1 | | Berkshire cl b* | 2,46 | -4,13 | 2,56 | 30 | | Boeing Co | 31,98 | -2,23 | 32,71 | 901 | | Bristol Myers sq | 18,79 | -3,14 | 19,40 | 2848 | | Cardinal Health | 32,58 | -0,58 | 32,77 | 416 | | Carnival | 19,70 | -1,45 | 19,99 | 890 | | Caterpillar Inc | 24,85 | +2,56 | 24,23 | 1414 | | ChevronTexaco | 62,00 | -1,85 | 63,17 | 1054 | | Cigna | 16,68 | +1,77 | 16,39 | 539 | | Cisco | 14,54 | +0,35 | 14,49 | 24229 | | Citigroup | 1,62 | -34,15 | 2,46 | 108927 | | Coca-Cola Co | 40,88 | -0,46 | 41,07 | 1439 | | Colgate Palmoliv | 59,74 | +0,67 | 59,34 | 293 | | Costco Wholesale | 42,91 | +3,27 | 41,55 | 2369 | | Dow Chemical Co | 7,35 | -1,34 | 7,45 | 1926 | | Du Pont Co | 18,87 | -0,16 | 18,90 | 860 | | Eastman Kodak | 3,34 | +2,45 | 3,26 | 400 | | Eli Lilly | 30,20 | -2,71 | 31,04 | 667 | | EMC Corp | 10,66 | -1,30 | 10,80 | 1599 | | Emerson Electric | 27,24 | -0,66 | 27,42 | 476 | | Exelon | 47,12 | -1,59 | 47,88 | 419 | | Exxon Mobil | 69,52 | -2,02 | 70,95 | 3863 | | Fannie Mae | 0,45 | -8,16 | 0,49 | 2113 | | Ford Motor Co | 1,88 | -5,05 | 1,98 | 2315 | | Gap Inc | 10,95 | -3,52 | 11,35 | 1194 | | Genentech | 85,75 | -1,98 | 87,48 | 609 | | General Elec Co | 8,75 | -3,85 | 9,10 | 12816 | | General Motors | 2,15 | -9,66 | 2,38 | 798 | | Goldman Sachs Gr | 91,77 | -0,41 | 92,15 | 1364 | | HJ Heinz Co | 32,77 | +0,49 | 32,61 | 205 | | Halliburton Co | 16,31 | -1,81 | 16,70 | 1072 | | Hewlett-Packard | 29,60 | -2,12 | 30,24 | 1822 | | Home Depot Inc | 20,88 | +1,16 | 20,64 | 1932 | | Honeywell Int | 27,30 | -0,94 | 27,56 | 645 | | Illinois Tool Works | 28,22 | -0,91 | 28,48 | 469 | | Intel Corp | 12,87 | +1,26 | 12,71 | 24522 | | IBM | 91,76 | +3,14 | 88,97 | 2074 | | Intl Paper | 5,78 | -0,86 | 5,83 | 687 | | Johnson & Johnson | 51,13 | -2,50 | 52,44 | 2317 | | J P Morgan Chase | 23,14 | +0,39 | 23,05 | 7159 | | Kimberly-Clark | 47,10 | +0,94 | 46,66 | 509 | | Kohls | 34,71 | +0,03 | 34,70 | 1443 | | Kroger | 20,65 | -0,15 | 20,68 | 713 | | Lockheed Martin | 66,05 | -4,18 | 68,93 | 636 | | Lowes Cos | 16,16 | +1,51 | 15,92 | 1927 | | Marsh & McLennan | 17,99 | -1,21 | 18,21 | 670 | | McDonalds Corp | 52,46 | +0,50 | 52,20 | 942 | | Medtronic | 30,13 | -5,25 | 31,80 | 1319 | | Merck & Co | 25,12 | -3,53 | 26,04 | 1470 | | Metlife Inc | 18,58 | -22,55 | 23,99 | 3236 | | Micron Tech | 3,27 | -0,61 | 3,29 | 736 | | Microsoft | 16,43 | +0,06 | 16,42 | 34421 | | Minnesota Mining | 45,88 | -0,97 | 46,33 | 413 | | Motorola Inc | 3,55 | -1,93 | 3,62 | 1253 | | Occidental Petr | 52,09 | -0,78 | 52,50 | 872 | | Omnicom Group | 24,15 | -0,37 | 24,24 | 302 | | Oracle Corp | 15,62 | -1,02 | 15,78 | 21268 | | Pfizer Inc | 12,47 | -1,81 | 12,70 | 6954 | | Philip Morris | 15,19 | +0,46 | 15,12 | 2239 | | Raytheon Co | 40,99 | -2,52 | 42,05 | 781 | | Schering-plough | 16,92 | -0,70 | 17,04 | 1519 | | Tenet Healthcare | 1,14 | - | 1,14 | 560 | | Texas Instrument | 14,57 | -0,48 | 14,64 | 1301 | | Textron Inc | 5,67 | -2,24 | 5,80 | 359 | | Time Warner Inc | 7,69 | +1,99 | 7,54 | 4288 | | Tyco Int | 20,27 | -0,10 | 20,29 | 453 | | Unisys Corp | 0,40 | +8,11 | 0,37 | 316 | | UPS | 41,20 | +0,02 | 41,19 | 604 | | United Tech | 40,86 | -0,58 | 41,10 | 735 | | Unitedhealth Gr | 20,25 | +0,90 | 20,07 | 1675 | | US Bancorp | 14,45 | -3,09 | 14,91 | 2354 | | Verizon Comm | 28,87 | +1,37 | 28,48 | 2348 | | Wal-Mart Stores | 49,57 | +2,74 | 48,25 | 2374 | | Walt Disney Co | 16,89 | +0,18 | 16,86 | 1530 | | Wells Fargo | 13,65 | -5,21 | 14,40 | 6617 | | Xerox Corp | 5,24 | -2,06 | 5,35 | 757 |
|
