| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 19,3 | -0,46 | 19,4 | 6530 | | Commonwealth Bank of Australia | 43,8 | -1,37 | 44,5 | 4070 | | National Australia Bank | 25,5 | -0,16 | 25,5 | 5472 | | Telstra Corporation | 3,6 | +1,70 | 3,5 | 36141 | | Westfield Group | 12,8 | +2,64 | 12,5 | 18145 | | Westpac Banking | 22,7 | -0,74 | 22,8 | 5770 | | Woodside Petroleum | 43,6 | -0,41 | 43,8 | 922 | | Woolworths | 27,2 | +1,87 | 26,7 | 3965 | | Япония (JPY) | | Canon | 3480,0 | +2,05 | 3410,0 | 4821 | | Denso | 2885,0 | +1,58 | 2840,0 | 1929 | | East Japan Railway* | 5,7 | +1,43 | 5,6 | 1652 | | Honda Motor | 3210,0 | +3,55 | 3100,0 | 7619 | | Japan Tobacco* | 280,8 | -1,40 | 284,8 | 22 | | JFE Holdings | 3730,0 | +2,19 | 3650,0 | 2117 | | Komatsu* | 1632,0 | +2,90 | 1586,0 | 8807 | | Matsushita Electric Industrial | 1495,0 | +1,29 | 1476,0 | 5747 | | Millea Holdings | 2855,0 | -1,21 | 2890,0 | 2221 | | Mitsubishi Corp | 1989,0 | +2,63 | 1938,0 | 10587 | | Mitsubishi Estate | 1551,0 | +1,17 | 1533,0 | 5486 | | Mitsubishi UFJ Financial Group | 609,0 | +1,84 | 598,0 | 73652 | | Mitsui | 1315,0 | +0,92 | 1303,0 | 9495 | | Mizuho Financial Group* | 0,2 | +3,56 | 0,2 | 205540 | | Nintendo* | 25,5 | +0,31 | 25,4 | 25 | | Nippon Steel | 384,0 | +1,59 | 378,0 | 24182 | | Nippon Telegraph and Telephone* | 4,1 | +0,25 | 4,1 | 1704 | | Nissan Motor | 718,0 | +3,46 | 694,0 | 19834 | | Nomura Holdings | 808,0 | +2,80 | 786,0 | 23948 | | NTT DoCoMo* | 139,9 | - | 139,9 | 68 | | Sony | 2780,0 | +3,15 | 2695,0 | 10810 | | Sumitomo Mitsui Financial Group* | 4,1 | +3,53 | 4,0 | 10398 | | Takeda Pharmaceutical* | 3890,0 | +1,04 | 3850,0 | 2692 | | Tokyo Electric Power | 2420,0 | -0,41 | 2430,0 | 2831 | | Toyota Motor | 4150,0 | +1,47 | 4090,0 | 9156 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 96,9 | +2,05 | 95,0 | 4214 | | China Communications Construction | 10,2 | +0,79 | 10,1 | 21912 | | China Mobile | 91,6 | +3,39 | 88,6 | 49707 | | China Telecom | 4,2 | +1,68 | 4,2 | 96228 | | CNOOC | 10,9 | +2,63 | 10,7 | 88287 | | Hang Seng Bank | 118,6 | +2,42 | 115,8 | 1699 | | Hutchison Whampoa | 57,1 | +1,69 | 56,2 | 4796 | | Sun Hung Kai Properties | 112,3 | +1,72 | 110,4 | 4930 | | Китай (CHY) | | Aluminum Corporation of China | 18,1 | +3,55 | 17,5 | 70889 | | Bank of China | 4,3 | -0,91 | 4,4 | 106059 | | Bank of Communications | 9,8 | -3,36 | 10,1 | 105196 | | Baoshan Iron&Steel | 8,8 | +0,46 | 8,8 | 135917 | | China CITIC Bank | 6,2 | -0,96 | 6,3 | 31945 | | China Coal Energy | 14,5 | -0,07 | 14,5 | 71053 | | China Construction Bank | 6,0 | -1,96 | 6,1 | 194387 | | China COSCO Holdings | 17,4 | -0,23 | 17,4 | 69175 | | China Life Insurance | 29,5 | -1,40 | 30,0 | 29491 | | China Merchants Bank | 17,8 | -0,78 | 18,0 | 84817 | | China Pacific Insurance | 24,3 | -1,14 | 24,6 | 30243 | | China Petroleum and Chemical | 13,4 | -1,97 | 13,7 | 59918 | | China Shenhua Energy | 36,8 | -0,51 | 37,0 | 41279 | | CITIC Securities | 34,5 | -1,40 | 35,0 | 133177 | | Daqin Railway | 12,3 | +5,29 | 11,7 | 96570 | | Haitong Securities | 17,8 | -0,67 | 17,9 | 79948 | | ICBC | 5,1 | -0,20 | 5,1 | 235633 | | PetroChina | 14,8 | -1,07 | 15,0 | 59293 | | Ping An Insurance | 55,6 | -1,97 | 56,7 | 36816 | | Корея (KRW) | | POSCO* | 495,5 | -1,69 | 504,0 | 228 | | Samsung Electronics* | 710,0 | -0,84 | 716,0 | 350 | | Франция (EUR) | | Air Liquide | 73,8 | +0,39 | 73,5 | 547 | | Alstom | 47,7 | -0,65 | 48,0 | 687 | | Axa | 16,1 | +0,12 | 16,0 | 5078 | | BNP Paribas | 54,4 | -0,46 | 54,6 | 1830 | | Carrefour | 32,3 | -0,66 | 32,5 | 1275 | | Saint Gobain | 29,7 | -0,40 | 29,8 | 1954 | | Credit Agricole | 11,4 | +0,66 | 11,3 | 3376 | | Electricite de France | 33,9 | -0,60 | 34,1 | 1281 | | France Telecom | 17,8 | +0,62 | 17,7 | 7017 | | Groupe Danone | 36,6 | -0,92 | 36,9 | 1360 | | Lafarge | 52,9 | +2,03 | 51,8 | 953 | | L'Oreal | 60,0 | -0,50 | 60,3 | 633 | | LVMH | 62,8 | -1,43 | 63,7 | 735 | | Sanofi-Aventis | 46,3 | -0,88 | 46,7 | 2145 | | Schneider Electric | 64,1 | +0,05 | 64,1 | 527 | | Societe Generale | 52,5 | -1,35 | 53,2 | 2399 | | Total | 38,0 | -0,99 | 38,4 | 4644 | | Veolia Environnement | 22,3 | -0,25 | 22,4 | 1485 | | Vinci | 36,0 | -1,02 | 36,3 | 1684 | | Vivendi | 18,6 | -0,43 | 18,7 | 3761 | | Великобритания (GBp) | | Aviva | 381,3 | -0,13 | 381,8 | 7525 | | BAE Systems | 325,5 | +1,53 | 320,6 | 14895 | | Barclays | 358,6 | -1,77 | 365,0 | 35927 | | BG Group | 1008,0 | -0,10 | 1009,0 | 4842 | | BHP Billiton | 1550,5 | -2,42 | 1589,0 | 8566 | | BP | 515,0 | +1,03 | 509,8 | 26017 | | British American Tobacco | 1856,0 | -0,70 | 1869,0 | 1762 | | BT Group | 134,1 | +1,98 | 131,5 | 23148 | | Diageo | 930,5 | +0,59 | 925,0 | 3226 | | ENRC | 826,0 | -2,65 | 848,5 | 1386 | | GlaxoSmithKline | 1180,0 | +1,16 | 1166,5 | 10346 | | HSBC | 669,0 | +0,30 | 667,0 | 25195 | | Imperial Tobacco | 1663,0 | -1,01 | 1680,0 | 1408 | | Lloyds TSB | 97,9 | -4,03 | 102,0 | 116701 | | National Grid | 562,1 | +0,71 | 560,0 | 2653 | | Prudential | 486,7 | +3,01 | 472,5 | 7265 | | Reckitt Benckiser | 2738,0 | -0,73 | 2758,0 | 803 | | Rio Tinto | 2343,0 | -3,24 | 2421,5 | 8742 | | Royal Bank of Scotland | 45,3 | -3,58 | 47,0 | 173771 | | Standard Chartered | 1382,0 | +0,58 | 1374,0 | 5258 | | Tesco | 366,0 | -1,13 | 370,2 | 10081 | | Vodafone | 128,6 | +0,51 | 128,0 | 95101 | | Xstrata | 786,0 | -3,14 | 811,5 | 11386 | | Германия (EUR) | | Allianz | 77,0 | +1,10 | 76,2 | 1992 | | BASF | 35,3 | +0,06 | 35,3 | 2192 | | Bayer | 44,3 | -1,53 | 45,0 | 2302 | | BMW | 31,7 | +0,56 | 31,5 | 1842 | | Daimler | 32,3 | -3,69 | 33,6 | 5462 | | Deutsche Bank | 47,5 | +1,13 | 47,0 | 5541 | | Deutsche Post | 11,6 | +0,43 | 11,5 | 3539 | | Deutsche Telekom | 9,1 | +0,11 | 9,1 | 12250 | | Munchener Ruckversicherungs Gesellschaft | 103,1 | +1,11 | 102,0 | 767 | | RWE | 58,7 | -0,10 | 58,7 | 1388 | | SAP | 33,4 | -0,09 | 33,5 | 1547 | | Siemens | 58,7 | -0,49 | 59,0 | 2471 | | ThyssenKrupp | 23,0 | -1,58 | 23,4 | 1991 | | Volkswagen | 233,0 | -7,52 | 252,0 | 304 | | Финляндия (EUR) | | Fortum | 16,5 | -2,77 | 17,0 | 1330 | | Nokia | 9,3 | -0,43 | 9,4 | 11384 | | Швейцария (CHF) | | Credit Suisse | 52,9 | -0,75 | 53,3 | 3463 | | Nestle | 43,9 | -0,50 | 44,1 | 4708 | | Novartis | 48,3 | -0,21 | 48,4 | 3111 | | Richemont | 26,9 | -0,44 | 27,0 | 1329 | | Roche Holding | 166,2 | -0,89 | 167,7 | 1629 | | Swiss Reinsurance | 44,8 | +1,91 | 43,9 | 1684 | | Syngenta | 244,5 | -0,69 | 246,2 | 187 | | UBS | 16,3 | -0,24 | 16,3 | 11177 | | Zurich Financial Services | 224,0 | +0,45 | 223,0 | 619 | | Швеция (SEK) | | ABB | 132,5 | +0,76 | 131,5 | 1520 | | Hennes & Mauritz | 416,0 | -1,42 | 422,0 | 981 | | Nordea Bank | 69,0 | -1,85 | 70,3 | 6905 | | Ericsson | 69,3 | -0,43 | 69,6 | 6508 | | TeliaSonera | 45,0 | -1,53 | 45,7 | 5069 | | Volvo | 57,0 | -0,87 | 57,5 | 121 | | Италия (EUR) | | Assicurazioni Generali | 16,3 | - | 16,2 | 0 | | Enel | 3,9 | - | 3,9 | 0 | | ENI | 16,2 | - | 16,2 | 0 | | Intesa SanPaolo | 2,9 | - | 2,8 | 0 | | Telecom Italia | 1,1 | - | 1,1 | 0 | | Tenaris | 11,0 | - | 10,9 | 0 | | UniCredit | 2,4 | - | 2,4 | 0 | | Испания (EUR) | | Banco Bilbao | 11,7 | -0,43 | 11,7 | 15610 | | Banco Santander | 10,2 | -0,44 | 10,2 | 29375 | | Endesa | 19,2 | +3,62 | 18,5 | 853 | | Iberdrola Renovables | 3,1 | -0,16 | 3,1 | 5177 | | Iberdrola | 6,0 | -0,41 | 6,0 | 12793 | | Inditex | 38,3 | -0,39 | 38,5 | 742 | | Repsol | 16,2 | -0,03 | 16,2 | 4606 | | Telefonica | 17,4 | -0,69 | 17,5 | 12945 | | Нидерланды (EUR) | | ING Groep | 9,3 | +1,42 | 9,2 | 10971 | | KPN | 10,6 | +0,57 | 10,5 | 3725 | | Philips Electronics | 16,5 | -0,06 | 16,5 | 2240 | | Норвегия (EUR) | | StatoilHydro | 131,7 | -1,28 | 133,4 | 5632 | | Telenor | 58,0 | +1,84 | 57,0 | 3106 | | Бельгия (EUR) | | Dexia | 6,4 | +5,64 | 6,1 | 6910 | | Fortis | 3,1 | +2,97 | 3,0 | 17676 | | KBC Groep | 24,3 | +13,21 | 21,5 | 3738 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 33,8 | -1,46 | 34,3 | 1 | | Novo Nordisk | 306,0 | -0,49 | 307,5 | 4448 | | Индия (INR) | | Bharti Airtel | 374,2 | -2,51 | 383,8 | 3672 | | DLF | 362,9 | -1,52 | 368,5 | 3392 | | NTPC | 210,6 | -0,78 | 212,3 | 1137 | | ONGC | 1159,7 | +1,90 | 1138,1 | 285 | | Reliance Communications | 252,3 | -0,96 | 254,8 | 2317 | | Reliance Industries | 1986,4 | -0,48 | 1995,9 | 978 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 69,3 | +4,53 | 66,3 | 6234 | | Saudi Basic Industries | 74,0 | +6,09 | 69,8 | 15733 | | Saudi Telecom | 49,7 | +0,20 | 49,6 | 1233 | | ЮАР (ZAR) | | Anglo Platinum | 61378,0 | +3,86 | 64500,0 | 461 | | MTN Group | 16294,0 | +1,62 | 13110,0 | 4346 | | Sasol | 28395,0 | +0,34 | 29000,0 | 1647 | | Канада (CAD) | | Bank of Nova Scotia | 45,8 | -1,14 | 46,3 | 1037 | | Barrick Gold | 37,2 | -1,14 | 37,6 | 980 | | Canadian Natural Resources | 63,9 | -1,10 | 64,6 | 594 | | EnCana | 56,1 | -0,99 | 56,6 | 631 | | Husky Energy | 31,1 | -0,48 | 31,3 | 253 | | Imperial Oil | 40,5 | -0,12 | 40,6 | 181 | | Manulife Financial | 22,6 | +2,08 | 22,1 | 3868 | | Potash Corp of Saskatchewan | 104,6 | -0,62 | 105,2 | 274 | | Research In Motion | 79,6 | -4,82 | 83,6 | 857 | | Royal Bank of Canada | 50,6 | -1,06 | 51,1 | 1270 | | Suncor Energy | 36,1 | -0,63 | 36,3 | 1333 | | Toronto-Dominion Bank | 63,3 | -1,06 | 64,0 | 670 | | США ($) | | Abbott Labs | 44,46 | +1,41 | 43,84 | 977 | | Agilent Tech | 23,60 | -0,55 | 23,73 | 201 | | Alcoa | 12,78 | -1,69 | 13,00 | 2911 | | Allstate Corp | 27,24 | -1,98 | 27,79 | 303 | | Amer Electric Power | 30,85 | -1,09 | 31,19 | 205 | | Amer Express Co | 32,41 | -0,86 | 32,69 | 1327 | | AIG | 28,99 | +6,82 | 27,14 | 3300 | | Amgen | 60,02 | -0,78 | 60,49 | 2636 | | Analog Devices | 26,87 | -0,67 | 27,05 | 336 | | Time Warner Inc | 27,96 | -1,34 | 28,34 | 608 | | Apple Comp Inc | 164,57 | -0,57 | 165,51 | 5912 | | Applied Materials | 13,36 | -1,18 | 13,52 | 9384 | | Bank of America | 16,73 | +1,89 | 16,42 | 15864 | | Bank of New York | 29,22 | -3,60 | 30,31 | 700 | | Baxter Int | 55,20 | -0,33 | 55,38 | 227 | | BCE Inc | 23,41 | -0,55 | 23,54 | 56 | | Berkshire cl a* | 103,48 | -4,27 | 108,10 | 1 | | Berkshire cl b* | 3,38 | -4,40 | 3,54 | 22 | | Boeing Co | 45,40 | -2,76 | 46,69 | 559 | | Bristol Myers sq | 21,90 | - | 21,90 | 625 | | Cardinal Health | 33,72 | +0,45 | 33,57 | 141 | | Carnival | 30,09 | -0,86 | 30,35 | 388 | | Caterpillar Inc | 47,47 | -0,65 | 47,78 | 1389 | | ChevronTexaco | 69,16 | -0,49 | 69,50 | 800 | | Cigna | 27,71 | +0,22 | 27,65 | 357 | | Cisco | 21,64 | -2,48 | 22,19 | 20100 | | Citigroup | 3,98 | +3,38 | 3,85 | 58329 | | Coca-Cola Co | 49,15 | -0,39 | 49,34 | 768 | | Colgate Palmoliv | 70,77 | -0,35 | 71,02 | 280 | | Costco Wholesale | 49,07 | -2,06 | 50,10 | 1408 | | Dow Chemical Co | 22,34 | -3,08 | 23,05 | 1038 | | Du Pont Co | 32,30 | -1,61 | 32,83 | 569 | | Eastman Kodak | 4,21 | -1,64 | 4,28 | 1143 | | Eli Lilly | 33,85 | -2,98 | 34,89 | 1182 | | EMC Corp | 15,05 | -1,25 | 15,24 | 2248 | | Emerson Electric | 35,66 | +0,06 | 35,64 | 570 | | Exelon | 49,70 | -0,68 | 50,04 | 198 | | Exxon Mobil | 69,22 | -0,36 | 69,47 | 1818 | | Fannie Mae | 0,89 | +34,85 | 0,66 | 11619 | | Ford Motor Co | 7,74 | -3,37 | 8,01 | 7437 | | Gap Inc | 18,01 | -3,07 | 18,58 | 699 | | General Elec Co | 14,58 | -0,82 | 14,70 | 5983 | | Goldman Sachs Gr | 160,95 | -1,65 | 163,65 | 707 | | HJ Heinz Co | 38,17 | +0,21 | 38,09 | 119 | | Halliburton Co | 22,60 | +2,22 | 22,11 | 1260 | | Hewlett-Packard | 43,57 | +0,07 | 43,54 | 1038 | | Home Depot Inc | 26,94 | -1,17 | 27,26 | 933 | | Honeywell Int | 35,77 | -1,68 | 36,38 | 310 | | Illinois Tool Works | 40,10 | -2,10 | 40,96 | 297 | | Intel Corp | 18,62 | +0,65 | 18,50 | 23969 | | IBM | 118,57 | -0,64 | 119,33 | 511 | | Intl Paper | 19,48 | -3,47 | 20,18 | 759 | | Johnson&Johnson | 60,33 | +0,72 | 59,90 | 734 | | J P Morgan Chase | 42,94 | +1,37 | 42,36 | 3204 | | Kimberly-Clark | 57,42 | -0,24 | 57,56 | 208 | | Kohls | 52,04 | -2,75 | 53,51 | 432 | | Kroger | 20,96 | +0,29 | 20,90 | 604 | | Lockheed Martin | 76,36 | -0,52 | 76,76 | 163 | | Lowes Cos | 23,18 | -2,81 | 23,85 | 814 | | Marsh & McLennan | 23,24 | +0,09 | 23,22 | 257 | | McDonalds Corp | 56,17 | +1,76 | 55,20 | 1278 | | Medtronic | 36,29 | +1,57 | 35,73 | 438 | | Merck & Co | 30,70 | +1,99 | 30,10 | 1450 | | Metlife Inc | 36,53 | -0,95 | 36,88 | 314 | | Micron Tech | 6,63 | -2,93 | 6,83 | 1999 | | Microsoft | 23,38 | -0,76 | 23,56 | 13278 | | Minnesota Mining | 71,06 | -2,52 | 72,90 | 723 | | Motorola Inc | 7,17 | +0,56 | 7,13 | 1816 | | Occidental Petr | 69,50 | -0,80 | 70,06 | 324 | | Omnicom Group | 35,76 | -0,64 | 35,99 | 144 | | Oracle Corp | 21,11 | -1,50 | 21,43 | 8850 | | Pfizer Inc | 15,89 | -0,44 | 15,96 | 1638 | | Philip Morris | 17,54 | -0,96 | 17,71 | 1208 | | Raytheon Co | 46,91 | -0,51 | 47,15 | 234 | | Schering-plough | 26,88 | +0,98 | 26,62 | 783 | | Tenet Healthcare | 4,23 | +2,67 | 4,12 | 634 | | Texas Instrument | 23,58 | -2,16 | 24,10 | 1073 | | Textron Inc | 14,71 | -0,47 | 14,78 | 351 | | Time Warner Inc | 27,96 | -1,34 | 28,34 | 608 | | Tyco Int | 31,15 | +0,06 | 31,13 | 337 | | Unisys Corp | 2,24 | +2,75 | 2,18 | 413 | | UPS | 53,63 | -0,89 | 54,11 | 230 | | United Tech | 55,86 | +0,49 | 55,59 | 403 | | Unitedhealth Gr | 26,82 | +1,17 | 26,51 | 853 | | US Bancorp | 23,13 | -0,52 | 23,25 | 1400 | | Verizon Comm | 30,90 | -0,58 | 31,08 | 808 | | Wal-Mart Stores | 49,15 | -0,28 | 49,29 | 1200 | | Walt Disney Co | 26,30 | -1,46 | 26,69 | 630 | | Wells Fargo | 28,79 | +0,10 | 28,76 | 2193 | | Xerox Corp | 8,65 | +2,37 | 8,45 | 697 |
|
