| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,5 | -2,08 | 16,8 | 12332 | | Commonwealth Bank of Australia | 37,7 | -1,05 | 38,1 | 5545 | | National Australia Bank | 21,7 | -0,82 | 21,9 | 10594 | | Telstra Corporation | 3,4 | -0,59 | 3,4 | 70009 | | Westfield Group | 11,0 | -2,82 | 11,3 | 10310 | | Westpac Banking | 19,6 | -1,31 | 19,9 | 11238 | | Woodside Petroleum | 40,9 | +0,15 | 40,9 | 3177 | | Woolworths | 25,5 | -2,52 | 26,2 | 4735 | | Япония (JPY) | | Canon | 3200,0 | -0,93 | 3230,0 | 4552 | | Denso | 2385,0 | +2,58 | 2325,0 | 2460 | | East Japan Railway* | 5,8 | -2,69 | 6,0 | 1253 | | Honda Motor | 2675,0 | -0,19 | 2680,0 | 8013 | | Japan Tobacco* | 311,0 | -0,32 | 312,0 | 26 | | JFE Holdings | 3280,0 | +2,82 | 3190,0 | 2613 | | Komatsu* | 1551,0 | +0,32 | 1546,0 | 7091 | | Matsushita Electric Industrial | 1310,0 | +0,77 | 1300,0 | 7118 | | Millea Holdings | 2570,0 | -0,77 | 2590,0 | 3764 | | Mitsubishi Corp | 1872,0 | -0,48 | 1881,0 | 12714 | | Mitsubishi Estate | 1560,0 | -0,38 | 1566,0 | 10062 | | Mitsubishi UFJ Financial Group | 604,0 | +0,50 | 601,0 | 99877 | | Mitsui | 1182,0 | -0,84 | 1192,0 | 13368 | | Mizuho Financial Group* | 0,3 | +2,45 | 0,2 | 139772 | | Nintendo* | 25,9 | +1,17 | 25,6 | 27 | | Nippon Steel | 381,0 | +1,87 | 374,0 | 41092 | | Nippon Telegraph and Telephone* | 3,8 | -1,05 | 3,8 | 2570 | | Nissan Motor | 579,0 | +1,94 | 568,0 | 15284 | | Nomura Holdings | 821,0 | +0,49 | 817,0 | 63353 | | NTT DoCoMo* | 139,7 | -0,64 | 140,6 | 45 | | Sony | 2555,0 | +0,20 | 2550,0 | 3816 | | Sumitomo Mitsui Financial Group* | 3,9 | -0,76 | 4,0 | 21818 | | Takeda Pharmaceutical* | 3720,0 | -1,33 | 3770,0 | 4043 | | Tokyo Electric Power | 2440,0 | +1,67 | 2400,0 | 3929 | | Toyota Motor | 3720,0 | +0,54 | 3700,0 | 6932 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 86,2 | -1,77 | 87,8 | 3814 | | China Communications Construction | 9,7 | -2,43 | 9,9 | 56752 | | China Mobile | 77,2 | -0,77 | 77,8 | 24869 | | China Telecom | 3,6 | - | 3,6 | 95236 | | CNOOC | 9,7 | -2,02 | 9,9 | 171190 | | Hang Seng Bank | 108,5 | -0,91 | 109,5 | 1884 | | Hutchison Whampoa | 51,5 | -0,87 | 52,0 | 7127 | | Sun Hung Kai Properties | 89,8 | -1,10 | 90,8 | 7627 | | Китай (CHY) | | Aluminum Corporation of China | 12,1 | +0,17 | 12,1 | 41935 | | Bank of China | 4,1 | - | 4,1 | 101760 | | Bank of Communications | 8,5 | +0,83 | 8,4 | 52409 | | Baoshan Iron&Steel | 6,6 | +0,77 | 6,5 | 88638 | | China CITIC Bank | 5,7 | +0,35 | 5,7 | 28877 | | China Coal Energy | 11,5 | +1,05 | 11,4 | 37924 | | China Construction Bank | 5,6 | +0,18 | 5,6 | 124823 | | China COSCO Holdings | 13,4 | +2,60 | 13,1 | 63539 | | China Life Insurance | 25,5 | +1,47 | 25,1 | 26483 | | China Merchants Bank | 21,5 | +1,65 | 21,2 | 70165 | | China Pacific Insurance | 19,2 | +1,75 | 18,9 | 26517 | | China Petroleum and Chemical | 10,1 | +1,10 | 10,0 | 68932 | | China Shenhua Energy | 26,6 | +2,43 | 26,0 | 26508 | | CITIC Securities | 28,6 | - | 28,6 | 115500 | | Daqin Railway | 9,7 | +0,52 | 9,7 | 67676 | | Haitong Securities | 16,9 | +0,53 | 16,8 | 164295 | | ICBC | 4,9 | +1,44 | 4,9 | 185808 | | PetroChina | 13,9 | +0,73 | 13,8 | 78267 | | Ping An Insurance | 44,0 | +0,36 | 43,9 | 34776 | | Корея (KRW) | | POSCO* | 423,5 | -1,28 | 429,0 | 240 | | Samsung Electronics* | 575,0 | +1,77 | 565,0 | 351 | | Франция (EUR) | | Air Liquide | 64,8 | -1,93 | 66,0 | 1299 | | Alstom | 41,5 | -4,46 | 43,4 | 2080 | | Axa | 13,2 | -2,65 | 13,6 | 8402 | | BNP Paribas | 46,2 | -3,04 | 47,7 | 3930 | | Carrefour | 29,0 | +0,40 | 28,9 | 2850 | | Saint Gobain | 24,5 | -3,51 | 25,4 | 3947 | | Credit Agricole | 10,0 | -2,73 | 10,3 | 5043 | | Electricite de France | 33,9 | -0,61 | 34,2 | 1430 | | France Telecom | 16,1 | +1,58 | 15,9 | 11937 | | Groupe Danone | 34,7 | -0,06 | 34,8 | 3850 | | Lafarge | 46,2 | -4,61 | 48,5 | 2127 | | L'Oreal | 53,7 | +1,01 | 53,2 | 1633 | | LVMH | 56,3 | -2,30 | 57,6 | 1389 | | Sanofi-Aventis | 47,0 | +1,45 | 46,3 | 3880 | | Schneider Electric | 51,4 | -4,31 | 53,7 | 1901 | | Societe Generale | 39,1 | -3,01 | 40,3 | 2954 | | Total | 38,7 | -2,18 | 39,6 | 6928 | | Veolia Environnement | 20,3 | -3,66 | 21,1 | 2204 | | Vinci | 31,2 | -3,45 | 32,3 | 2847 | | Vivendi | 17,6 | +3,26 | 17,0 | 12617 | | Великобритания (GBp) | | Aviva | 329,0 | -0,83 | 331,8 | 11788 | | BAE Systems | 332,0 | +2,60 | 327,5 | 28612 | | Barclays | 269,3 | -2,53 | 277,0 | 54925 | | BG Group | 1037,0 | -3,62 | 1076,0 | 7612 | | BHP Billiton | 1359,9 | -3,85 | 1430,0 | 22711 | | BP | 490,6 | -2,39 | 503,0 | 37165 | | British American Tobacco | 1652,2 | +0,24 | 1656,0 | 3933 | | BT Group | 105,6 | +3,02 | 102,5 | 65903 | | Diageo | 848,0 | -0,82 | 855,0 | 6086 | | ENRC | 624,8 | -7,22 | 672,0 | 2402 | | GlaxoSmithKline | 1112,4 | +0,72 | 1105,0 | 12002 | | HSBC | 530,4 | +0,67 | 523,0 | 45349 | | Imperial Tobacco | 1603,2 | -0,50 | 1593,0 | 2739 | | Lloyds TSB | 68,6 | -3,17 | 69,3 | 65665 | | National Grid | 544,3 | -0,46 | 544,5 | 9152 | | Prudential | 402,8 | -2,42 | 412,8 | 9993 | | Reckitt Benckiser | 2714,0 | -0,59 | 2730,0 | 4159 | | Rio Tinto | 2829,0 | -7,83 | 2337,0 | 17380 | | Royal Bank of Scotland | 37,0 | -2,89 | 38,1 | 66844 | | Standard Chartered | 1142,3 | +0,26 | 1148,0 | 6102 | | Tesco | 355,1 | -1,60 | 361,6 | 29158 | | Vodafone | 117,0 | +3,71 | 114,7 | 204180 | | Xstrata | 636,6 | -10,19 | 716,5 | 30017 | | Германия (EUR) | | Allianz | 63,6 | -2,28 | 65,0 | 3774 | | BASF | 29,3 | -3,81 | 30,4 | 6627 | | Bayer | 39,4 | -1,72 | 40,1 | 4505 | | BMW | 27,2 | -2,04 | 27,7 | 3028 | | Daimler | 25,0 | -3,40 | 25,8 | 8335 | | Deutsche Bank | 42,9 | -4,01 | 44,7 | 7536 | | Deutsche Post | 9,0 | -5,86 | 9,6 | 13811 | | Deutsche Telekom | 8,1 | +2,07 | 8,0 | 27371 | | Munchener Ruckversicherungs Gesellschaft | 92,7 | -0,08 | 92,8 | 938 | | RWE | 56,7 | -1,00 | 57,3 | 2151 | | SAP | 28,9 | -0,71 | 29,1 | 4856 | | Siemens | 51,4 | -0,98 | 51,9 | 4488 | | ThyssenKrupp | 18,1 | -6,30 | 19,4 | 7334 | | Volkswagen | 236,4 | +1,25 | 233,5 | 387 | | Финляндия (EUR) | | Fortum | 16,0 | -2,98 | 16,5 | 2384 | | Nokia | 10,6 | -2,12 | 10,9 | 18265 | | Швейцария (CHF) | | Credit Suisse | 46,1 | -3,96 | 48,0 | 7576 | | Nestle | 38,9 | -0,05 | 38,9 | 7732 | | Novartis | 45,0 | +0,36 | 44,8 | 5685 | | Richemont | 22,0 | -3,43 | 22,7 | 2670 | | Roche Holding | 143,4 | -0,21 | 143,7 | 1846 | | Swiss Reinsurance | 35,2 | -5,63 | 37,3 | 4587 | | Syngenta | 255,0 | -3,59 | 264,5 | 580 | | UBS | 14,0 | -3,85 | 14,6 | 20618 | | Zurich Financial Services | 192,8 | -1,58 | 195,9 | 633 | | Швеция (SEK) | | ABB | 122,5 | -2,20 | 125,3 | 3679 | | Hennes & Mauritz | 365,0 | - | 365,0 | 2887 | | Nordea Bank | 59,5 | -3,57 | 61,7 | 18892 | | Ericsson | 75,0 | +1,76 | 73,7 | 25836 | | TeliaSonera | 39,3 | +0,26 | 39,2 | 28713 | | Volvo | 47,8 | -4,02 | 49,8 | 565 | | Италия (EUR) | | Assicurazioni Generali | 14,8 | +0,54 | 15,1 | 16 | | Enel | 3,7 | +0,14 | 3,7 | 243 | | ENI | 17,3 | +0,41 | 17,5 | 32 | | Intesa SanPaolo | 2,3 | +1,19 | 2,3 | 146 | | Telecom Italia | 0,9 | +0,32 | 0,9 | 72 | | Tenaris | 9,8 | -0,41 | 10,6 | 116 | | UniCredit | 1,8 | +0,69 | 1,9 | 6306 | | Испания (EUR) | | Banco Bilbao | 8,2 | -3,17 | 8,5 | 35975 | | Banco Santander | 7,8 | -1,01 | 7,9 | 71370 | | Endesa | 16,3 | -4,91 | 17,1 | 1044 | | Iberdrola Renovables | 3,1 | -3,27 | 3,2 | 13798 | | Iberdrola | 5,6 | -6,09 | 5,9 | 133448 | | Inditex | 33,9 | -0,29 | 34,0 | 1975 | | Repsol | 15,7 | -3,15 | 16,2 | 9030 | | Telefonica | 15,3 | - | 15,3 | 28561 | | Нидерланды (EUR) | | ING Groep | 6,7 | -5,68 | 7,1 | 22617 | | KPN | 9,4 | +2,63 | 9,1 | 9649 | | Philips Electronics | 13,0 | -1,89 | 13,2 | 4379 | | Норвегия (EUR) | | StatoilHydro | 133,9 | -2,62 | 137,5 | 12780 | | Telenor | 46,0 | -3,66 | 47,8 | 9013 | | Бельгия (EUR) | | Dexia | 5,5 | -6,83 | 5,9 | 6051 | | Fortis | 2,2 | -6,13 | 2,3 | 22197 | | KBC Groep | 12,4 | -9,18 | 13,6 | 1536 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 32,6 | -4,12 | 34,0 | 1 | | Novo Nordisk | 281,0 | -0,35 | 282,0 | 1381 | | Индия (INR) | | Bharti Airtel | 802,4 | -0,69 | 807,9 | 415 | | DLF | 333,3 | -5,66 | 353,3 | 4723 | | NTPC | 214,0 | -4,68 | 224,5 | 2337 | | ONGC | 1064,3 | -5,36 | 1124,6 | 345 | | Reliance Communications | 309,0 | -5,92 | 328,5 | 4148 | | Reliance Industries | 2050,8 | -4,24 | 2141,6 | 1711 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 68,5 | -0,36 | 68,8 | 1474 | | Saudi Basic Industries | 71,3 | -2,73 | 73,3 | 6408 | | Saudi Telecom | 54,5 | -0,91 | 54,8 | 263 | | ЮАР (ZAR) | | Anglo Platinum | 54152,0 | -3,62 | 53010,0 | 281 | | MTN Group | 11918,0 | -3,74 | 11849,0 | 8983 | | Sasol | 29592,0 | -4,28 | 29650,0 | 2891 | | Канада (CAD) | | Bank of Nova Scotia | 39,5 | -0,40 | 39,7 | 1628 | | Barrick Gold | 37,3 | -1,82 | 38,0 | 2014 | | Canadian Natural Resources | 59,2 | -3,40 | 61,3 | 1412 | | EnCana | 57,3 | -2,95 | 59,0 | 1320 | | Husky Energy | 31,5 | -5,15 | 33,2 | 819 | | Imperial Oil | 44,4 | +0,63 | 44,1 | 737 | | Manulife Financial | 22,7 | -2,82 | 23,4 | 2998 | | Potash Corp of Saskatchewan | 109,7 | -9,36 | 121,0 | 1889 | | Research In Motion | 88,9 | -2,22 | 90,9 | 1104 | | Royal Bank of Canada | 44,6 | -0,25 | 44,7 | 1717 | | Suncor Energy | 34,6 | -4,26 | 36,2 | 5406 | | Toronto-Dominion Bank | 56,1 | -0,87 | 56,6 | 1141 | | США ($) | | Abbott Labs | 46,01 | +2,86 | 44,73 | 850 | | Agilent Tech | 18,41 | -0,86 | 18,57 | 330 | | Alcoa | 10,45 | -4,13 | 10,90 | 3715 | | Allstate Corp | 23,47 | -0,76 | 23,65 | 527 | | Amer Electric Power | 27,66 | -0,04 | 27,67 | 438 | | Amer Express Co | 24,20 | -1,98 | 24,69 | 1555 | | AIG | 1,40 | -5,41 | 1,48 | 7330 | | Amgen | 52,76 | +3,03 | 51,21 | 6052 | | Analog Devices | 24,67 | +1,07 | 24,41 | 463 | | Time Warner Inc | 25,51 | +2,29 | 24,94 | 1332 | | Apple Comp Inc | 136,45 | +0,07 | 136,35 | 11854 | | Applied Materials | 10,86 | -0,37 | 10,90 | 13400 | | Bank of America | 12,42 | -2,44 | 12,73 | 31075 | | Bank of New York | 28,24 | -0,49 | 28,38 | 849 | | Baxter Int | 49,21 | +2,86 | 47,84 | 505 | | BCE Inc | 21,01 | -0,52 | 21,12 | 75 | | Berkshire cl a* | 89,00 | -0,93 | 89,84 | 1 | | Berkshire cl b* | 2,90 | -0,46 | 2,91 | 15 | | Boeing Co | 48,53 | -0,61 | 48,83 | 687 | | Bristol Myers sq | 20,06 | +3,51 | 19,38 | 1628 | | Cardinal Health | 30,79 | +2,77 | 29,96 | 372 | | Carnival | 23,09 | +2,49 | 22,53 | 1026 | | Caterpillar Inc | 34,75 | -2,28 | 35,56 | 1766 | | ChevronTexaco | 68,93 | -1,36 | 69,88 | 1856 | | Cigna | 22,20 | +3,06 | 21,54 | 758 | | Cisco | 19,34 | +1,36 | 19,08 | 25185 | | Citigroup | 3,17 | -2,46 | 3,25 | 50422 | | Coca-Cola Co | 48,07 | +0,50 | 47,83 | 1109 | | Colgate Palmoliv | 69,63 | +1,50 | 68,60 | 296 | | Costco Wholesale | 46,85 | +1,96 | 45,95 | 2653 | | Dow Chemical Co | 15,86 | -1,37 | 16,08 | 2164 | | Du Pont Co | 24,77 | -1,71 | 25,20 | 1398 | | Eastman Kodak | 2,59 | -4,78 | 2,72 | 572 | | Eli Lilly | 33,69 | +2,15 | 32,98 | 393 | | EMC Corp | 12,76 | +1,11 | 12,62 | 2835 | | Emerson Electric | 33,18 | -0,54 | 33,36 | 494 | | Exelon | 48,39 | -1,10 | 48,93 | 433 | | Exxon Mobil | 71,13 | -0,70 | 71,63 | 3602 | | Fannie Mae | 0,67 | - | 0,67 | 1041 | | Ford Motor Co | 5,64 | -0,53 | 5,67 | 8321 | | Gap Inc | 16,11 | +2,87 | 15,66 | 1275 | | General Elec Co | 12,38 | -3,13 | 12,78 | 9392 | | General Motors | 0,00 | - | 0,00 | 0 | | Goldman Sachs Gr | 141,34 | -1,96 | 144,16 | 1167 | | HJ Heinz Co | 35,96 | +1,55 | 35,41 | 423 | | Halliburton Co | 21,71 | -3,55 | 22,51 | 1508 | | Hewlett-Packard | 37,18 | +0,92 | 36,84 | 1365 | | Home Depot Inc | 23,75 | +2,37 | 23,20 | 2207 | | Honeywell Int | 32,80 | -1,09 | 33,16 | 799 | | Illinois Tool Works | 36,64 | +0,11 | 36,60 | 478 | | Intel Corp | 16,16 | +1,89 | 15,86 | 32006 | | IBM | 107,54 | +0,20 | 107,32 | 812 | | Intl Paper | 13,54 | -8,20 | 14,75 | 1317 | | Johnson&Johnson | 55,44 | +1,50 | 54,62 | 1619 | | J P Morgan Chase | 32,81 | -2,06 | 33,50 | 4766 | | Kimberly-Clark | 51,56 | +1,38 | 50,86 | 382 | | Kohls | 44,18 | +0,41 | 44,00 | 671 | | Kroger | 21,28 | -0,37 | 21,36 | 993 | | Lockheed Martin | 81,65 | -0,20 | 81,81 | 285 | | Lowes Cos | 19,12 | +0,10 | 19,10 | 2149 | | Marsh & McLennan | 20,61 | +1,58 | 20,29 | 468 | | McDonalds Corp | 57,62 | +0,96 | 57,07 | 875 | | Medtronic | 33,17 | +2,41 | 32,39 | 518 | | Merck & Co | 24,81 | +1,56 | 24,43 | 1668 | | Metlife Inc | 29,00 | -1,39 | 29,41 | 720 | | Micron Tech | 5,28 | +1,54 | 5,20 | 2596 | | Microsoft | 23,50 | +0,21 | 23,45 | 45015 | | Minnesota Mining | 59,00 | +1,01 | 58,41 | 742 | | Motorola Inc | 6,23 | -0,64 | 6,27 | 2467 | | Occidental Petr | 63,30 | -1,65 | 64,36 | 783 | | Omnicom Group | 32,67 | +2,41 | 31,90 | 335 | | Oracle Corp | 19,99 | +1,52 | 19,69 | 18970 | | Pfizer Inc | 14,57 | +2,90 | 14,16 | 4080 | | Philip Morris | 16,25 | -0,06 | 16,26 | 1601 | | Raytheon Co | 45,30 | +1,00 | 44,85 | 287 | | Schering-plough | 23,15 | +1,05 | 22,91 | 2280 | | Tenet Healthcare | 2,84 | -6,58 | 3,04 | 1350 | | Texas Instrument | 21,37 | +3,09 | 20,73 | 2256 | | Textron Inc | 10,20 | -3,04 | 10,52 | 544 | | Time Warner Inc | 25,51 | +2,29 | 24,94 | 1332 | | Tyco Int | 26,97 | +1,85 | 26,48 | 385 | | Unisys Corp | 1,24 | -5,34 | 1,31 | 257 | | UPS | 48,26 | -0,37 | 48,44 | 684 | | United Tech | 54,79 | +0,38 | 54,58 | 681 | | Unitedhealth Gr | 24,49 | +1,96 | 24,02 | 1144 | | US Bancorp | 17,90 | +0,22 | 17,86 | 2603 | | Verizon Comm | 29,78 | +0,81 | 29,54 | 1746 | | Wal-Mart Stores | 48,63 | +0,79 | 48,25 | 2047 | | Walt Disney Co | 23,74 | +1,06 | 23,49 | 973 | | Wells Fargo | 23,30 | -4,51 | 24,40 | 7215 | | Xerox Corp | 6,91 | -0,58 | 6,95 | 591 |
|
