| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,8 | +0,32 | 21,7 | 9028 | | Commonwealth Bank of Australia | 53,0 | -0,47 | 53,2 | 4251 | | National Australia Bank | 26,1 | -1,02 | 26,4 | 6260 | | Telstra Corporation | 3,3 | -0,60 | 3,3 | 41045 | | Westfield Group | 12,3 | -2,37 | 12,6 | 15506 | | Westpac Banking | 23,5 | -1,38 | 23,9 | 9432 | | Woodside Petroleum | 41,6 | -1,75 | 42,3 | 3412 | | Woolworths | 25,5 | -1,35 | 25,9 | 6168 | | Япония (JPY) | | Canon | 3515,0 | -0,57 | 3535,0 | 12001 | | Denso | 2671,0 | +0,23 | 2665,0 | 3631 | | East Japan Railway* | 6,1 | +0,66 | 6,1 | 1290 | | Honda Motor | 2999,0 | -2,47 | 3075,0 | 12774 | | Japan Tobacco* | 337,5 | +3,21 | 327,0 | 26 | | JFE Holdings | 3190,0 | +0,95 | 3160,0 | 3341 | | Komatsu* | 1786,0 | -1,87 | 1820,0 | 9642 | | Matsushita Electric Industrial | 1436,0 | +0,98 | 1422,0 | 8419 | | Millea Holdings | 2480,0 | +1,64 | 2440,0 | 2680 | | Mitsubishi Corp | 2140,0 | -2,15 | 2187,0 | 11954 | | Mitsubishi Estate | 1412,0 | -3,81 | 1468,0 | 9178 | | Mitsubishi UFJ Financial Group | 473,0 | +1,07 | 468,0 | 86928 | | Mitsui | 1293,0 | -2,93 | 1332,0 | 14014 | | Mizuho Financial Group* | 0,2 | +1,71 | 0,2 | 142059 | | Nintendo* | 25,6 | +1,19 | 25,3 | 33 | | Nippon Steel | 327,0 | -0,61 | 329,0 | 35143 | | Nippon Telegraph and Telephone* | 3,9 | +3,28 | 3,8 | 3119 | | Nissan Motor | 721,0 | -2,04 | 736,0 | 22869 | | Nomura Holdings | 679,0 | -0,73 | 684,0 | 33780 | | NTT DoCoMo* | 138,6 | +2,44 | 135,3 | 85 | | Sony | 3060,0 | +1,66 | 3010,0 | 8875 | | Sumitomo Mitsui Financial Group* | 3,0 | +0,55 | 2,9 | 16458 | | Takeda Pharmaceutical* | 4045,0 | +1,89 | 3970,0 | 3911 | | Tokyo Electric Power | 2408,0 | -1,11 | 2435,0 | 3310 | | Toyota Motor | 3450,0 | -1,15 | 3490,0 | 22342 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 93,8 | +1,85 | 92,1 | 4415 | | China Communications Construction | 7,4 | +2,62 | 7,3 | 23378 | | China Mobile | 74,8 | +1,36 | 73,8 | 19194 | | China Telecom | 3,3 | +1,85 | 3,2 | 100923 | | CNOOC | 11,1 | +0,91 | 11,0 | 64030 | | Hang Seng Bank | 109,3 | +0,18 | 109,1 | 1803 | | Hutchison Whampoa | 53,6 | +0,85 | 53,2 | 6392 | | Sun Hung Kai Properties | 101,5 | +1,20 | 100,3 | 8047 | | Китай (CHY) | | Aluminum Corporation of China | 12,2 | -4,10 | 12,7 | 18909 | | Bank of China | 4,0 | -1,71 | 4,1 | 37679 | | Bank of Communications | 8,1 | -1,35 | 8,2 | 60704 | | Baoshan Iron&Steel | 7,5 | -1,19 | 7,6 | 56628 | | China CITIC Bank | 6,7 | -3,32 | 6,9 | 42781 | | China Coal Energy | 11,4 | -4,35 | 12,0 | 25164 | | China Construction Bank | 5,6 | -1,06 | 5,7 | 113744 | | China COSCO Holdings | 12,5 | -4,44 | 13,1 | 39361 | | China Life Insurance | 27,0 | -0,37 | 27,1 | 15268 | | China Merchants Bank | 15,3 | +0,79 | 15,2 | 87196 | | China Pacific Insurance | 22,6 | +2,04 | 22,1 | 25649 | | China Petroleum and Chemical | 11,1 | -2,45 | 11,4 | 58434 | | China Shenhua Energy | 28,5 | -3,16 | 29,5 | 20397 | | CITIC Securities | 26,4 | -6,51 | 28,3 | 136797 | | Daqin Railway | 9,4 | -3,18 | 9,8 | 50079 | | Haitong Securities | 16,6 | -2,59 | 17,0 | 94434 | | ICBC | 4,8 | -1,03 | 4,9 | 105521 | | PetroChina | 12,8 | -1,91 | 13,1 | 29315 | | Ping An Insurance | 47,9 | +2,97 | 46,5 | 53319 | | Корея (KRW) | | POSCO* | 531,0 | -0,93 | 536,0 | 307 | | Samsung Electronics* | 777,0 | -0,89 | 784,0 | 501 | | Франция (EUR) | | Air Liquide | 78,5 | +1,96 | 77,0 | 880 | | Alstom | 48,9 | +0,53 | 48,6 | 875 | | Axa | 15,2 | +1,17 | 15,0 | 5451 | | BNP Paribas | 52,9 | +1,44 | 52,2 | 4176 | | Carrefour | 35,7 | +1,00 | 35,3 | 1762 | | Saint Gobain | 34,3 | -1,68 | 34,9 | 2414 | | Credit Agricole | 11,7 | +1,84 | 11,4 | 5624 | | Electricite de France | 39,3 | +0,74 | 39,0 | 1056 | | France Telecom | 16,8 | +1,02 | 16,6 | 9052 | | Groupe Danone | 41,7 | +0,49 | 41,4 | 2429 | | Lafarge | 53,5 | -0,82 | 53,9 | 1097 | | L'Oreal | 76,6 | +0,13 | 76,5 | 590 | | LVMH | 79,3 | +0,33 | 79,1 | 804 | | Sanofi-Aventis | 53,2 | -0,69 | 53,6 | 3345 | | Schneider Electric | 75,3 | +0,37 | 75,0 | 818 | | Societe Generale | 42,5 | +0,75 | 42,2 | 4145 | | Total | 42,2 | +0,34 | 42,1 | 5718 | | Veolia Environnement | 24,5 | +2,56 | 23,8 | 1840 | | Vinci | 38,7 | -0,26 | 38,8 | 1668 | | Vivendi | 18,4 | -2,41 | 18,9 | 12305 | | Великобритания (GBp) | | Aviva | 397,4 | +2,29 | 388,5 | 7155 | | ThyssenKrupp | 23,4 | +1,63 | 23,0 | 3104 | | Volkswagen | 65,9 | +4,14 | 63,3 | 656 | | Финляндия (EUR) | | Fortum | 18,6 | +0,76 | 18,4 | 1890 | | Nokia | 10,1 | -0,30 | 10,1 | 24088 | | Швейцария (CHF) | | Credit Suisse | 47,9 | +2,88 | 46,6 | 7342 | | Nestle | 50,7 | +0,40 | 50,5 | 6031 | | Novartis | 57,3 | +0,70 | 56,9 | 8857 | | Richemont | 37,3 | +2,98 | 36,2 | 4576 | | Roche Holding | 179,2 | +0,39 | 178,5 | 2005 | | Swiss Reinsurance | 47,7 | +2,56 | 46,5 | 2163 | | Syngenta | 275,0 | +0,36 | 274,0 | 234 | | UBS | 14,2 | +1,28 | 14,0 | 26507 | | Zurich Financial Services | 232,5 | +2,15 | 227,6 | 821 | | Швеция (SEK) | | ABB | 134,3 | -0,81 | 135,4 | 2173 | | Hennes & Mauritz | 450,0 | +2,86 | 437,5 | 4969 | | Nordea Bank | 70,0 | +2,12 | 68,6 | 9116 | | Ericsson | 74,4 | +2,06 | 72,9 | 24186 | | TeliaSonera | 50,4 | +1,02 | 49,9 | 6560 | | Volvo | 63,1 | +0,72 | 62,7 | 274 | | Италия (EUR) | | Assicurazioni Generali | 17,2 | -0,29 | 17,3 | 4 | | Enel | 3,9 | -0,06 | 3,9 | 193 | | ENI | 16,9 | -0,24 | 16,9 | 36 | | Intesa SanPaolo | 2,8 | -0,27 | 2,8 | 102 | | Telecom Italia | 1,1 | -0,37 | 1,1 | 463 | | Tenaris | 15,7 | -0,44 | 16,2 | 114 | | UniCredit | 2,1 | +0,24 | 2,0 | 725 | | Испания (EUR) | | Banco Bilbao | 11,1 | +0,14 | 11,1 | 31104 | | Banco Santander | 10,4 | +1,92 | 10,3 | 55041 | | Endesa | 22,1 | +0,02 | 22,1 | 417 | | Iberdrola Renovables | 3,3 | +1,50 | 3,2 | 7039 | | Iberdrola | 6,2 | +0,34 | 6,2 | 18603 | | Inditex | 46,2 | +1,25 | 45,6 | 1190 | | Repsol | 17,1 | -0,44 | 17,1 | 8423 | | Telefonica | 17,3 | -0,23 | 17,4 | 34179 | | Нидерланды (EUR) | | ING Groep | 7,1 | +3,29 | 6,9 | 24686 | | KPN | 12,1 | +0,63 | 12,0 | 5059 | | Philips Electronics | 22,3 | +1,64 | 21,9 | 4795 | | Норвегия (EUR) | | StatoilHydro | 133,8 | -0,15 | 134,0 | 18062 | | Telenor | 77,5 | -0,06 | 77,5 | 3838 | | Бельгия (EUR) | | Dexia | 4,5 | +0,87 | 4,5 | 1653 | | Fortis | 2,7 | +4,78 | 2,6 | 12373 | | KBC Groep | 32,9 | +4,32 | 31,6 | 901 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 41,4 | +1,45 | 40,8 | 0 | | Novo Nordisk | 374,7 | +2,52 | 365,5 | 1308 | | Индия (INR) | | Bharti Airtel | 310,7 | +1,37 | 306,5 | 619 | | DLF | 333,0 | +0,05 | 332,8 | 1827 | | NTPC | 211,3 | -1,40 | 214,3 | 1358 | | ONGC | 1101,2 | +0,12 | 1099,8 | 82 | | Reliance Communications | 173,8 | +2,33 | 169,9 | 2496 | | Reliance Industries | 1046,6 | - | 1046,6 | 531 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 73,8 | -0,34 | 74,0 | 1228 | | Saudi Basic Industries | 85,8 | -1,44 | 87,0 | 1730 | | Saudi Telecom | 44,2 | +0,46 | 43,9 | 425 | | ЮАР (ZAR) | | Anglo Platinum | 70866,0 | -2,89 | 70500,0 | 285 | | MTN Group | 10886,0 | -0,18 | 10925,0 | 4359 | | Sasol | 28472,0 | +1,05 | 29001,0 | 1339 | | Канада (CAD) | | Bank of Nova Scotia | 45,3 | +0,96 | 44,8 | 806 | | Barrick Gold | 38,3 | +3,07 | 37,1 | 1704 | | Canadian Natural Resources | 69,2 | +1,32 | 68,3 | 746 | | EnCana | 33,4 | +2,26 | 32,7 | 942 | | Husky Energy | 26,6 | - | 26,6 | 656 | | Imperial Oil | 38,8 | +0,81 | 38,4 | 239 | | Manulife Financial | 19,9 | +1,79 | 19,5 | 1194 | | Potash Corp of Saskatchewan | 109,5 | +3,39 | 105,9 | 575 | | Research In Motion | 67,8 | +0,42 | 67,5 | 828 | | Royal Bank of Canada | 52,9 | +1,17 | 52,3 | 1183 | | Suncor Energy | 34,4 | +1,93 | 33,8 | 2442 | | Toronto-Dominion Bank | 63,3 | +0,51 | 63,0 | 726 | | США ($) | | Abbott Labs | 53,39 | +0,85 | 52,94 | 929 | | Agilent Tech | 29,22 | +4,25 | 28,03 | 430 | | Alcoa | 13,12 | +3,06 | 12,73 | 3076 | | Allstate Corp | 30,06 | +0,43 | 29,93 | 244 | | Amer Electric Power | 34,37 | -0,81 | 34,65 | 509 | | Amer Express Co | 38,23 | +1,51 | 37,66 | 1359 | | AIG | 23,76 | -1,94 | 24,23 | 260 | | Amgen | 58,63 | +0,26 | 58,48 | 3220 | | Analog Devices | 27,46 | +1,85 | 26,96 | 422 | | Time Warner Inc | 27,94 | +1,79 | 27,45 | 1063 | | Apple Comp Inc | 193,47 | +0,73 | 192,06 | 16927 | | Applied Materials | 12,39 | +1,72 | 12,18 | 11223 | | Bank of America | 15,41 | +1,52 | 15,18 | 10519 | | Bank of New York | 29,60 | +1,75 | 29,09 | 884 | | Baxter Int | 57,43 | -0,28 | 57,59 | 421 | | BCE Inc | 25,87 | +0,47 | 25,75 | 88 | | Berkshire cl a* | 112,95 | -1,44 | 114,60 | 1 | | Berkshire cl b* | 0,08 | -1,43 | 0,08 | 2573 | | Boeing Co | 61,47 | +1,44 | 60,60 | 699 | | Bristol Myers sq | 24,40 | +0,16 | 24,36 | 1369 | | Cardinal Health | 33,39 | +0,97 | 33,07 | 438 | | Carnival | 33,95 | +1,86 | 33,33 | 366 | | Caterpillar Inc | 53,06 | +1,57 | 52,24 | 949 | | ChevronTexaco | 73,29 | +1,62 | 72,12 | 1707 | | Cigna | 33,58 | -0,56 | 33,77 | 693 | | Cisco | 22,46 | -0,04 | 22,47 | 32529 | | Citigroup | 3,32 | - | 3,32 | 15219 | | Coca-Cola Co | 54,31 | +0,11 | 54,25 | 1098 | | Colgate Palmoliv | 79,34 | -0,86 | 80,03 | 339 | | Costco Wholesale | 57,43 | - | 57,43 | 1151 | | Dow Chemical Co | 27,95 | +3,17 | 27,09 | 995 | | Du Pont Co | 33,35 | +2,27 | 32,61 | 840 | | Eastman Kodak | 6,12 | +1,16 | 6,05 | 1275 | | Eli Lilly | 34,97 | -0,65 | 35,20 | 685 | | EMC Corp | 17,03 | +2,16 | 16,67 | 2587 | | Emerson Electric | 42,27 | +1,76 | 41,54 | 432 | | Exelon | 45,95 | +0,72 | 45,62 | 432 | | Exxon Mobil | 66,12 | +2,62 | 64,43 | 5373 | | Fannie Mae | 1,02 | +6,25 | 0,96 | 572 | | Ford Motor Co | 11,07 | +2,12 | 10,84 | 6648 | | Gap Inc | 19,17 | +0,47 | 19,08 | 700 | | General Elec Co | 16,31 | +1,43 | 16,08 | 5111 | | Goldman Sachs Gr | 153,44 | +3,17 | 148,72 | 1615 | | HJ Heinz Co | 43,57 | -0,14 | 43,63 | 242 | | Halliburton Co | 30,37 | +3,97 | 29,21 | 1355 | | Hewlett-Packard | 47,51 | +0,93 | 47,07 | 1681 | | Home Depot Inc | 28,17 | +0,57 | 28,01 | 1593 | | Honeywell Int | 39,05 | +1,06 | 38,64 | 515 | | Illinois Tool Works | 44,11 | +1,19 | 43,59 | 374 | | Intel Corp | 19,64 | +1,21 | 19,40 | 26152 | | IBM | 123,98 | +1,30 | 122,39 | 848 | | Intl Paper | 23,39 | +2,10 | 22,91 | 564 | | Johnson&Johnson | 62,80 | -0,10 | 62,86 | 1261 | | J P Morgan Chase | 39,71 | +1,98 | 38,94 | 3330 | | Kimberly-Clark | 59,18 | -0,35 | 59,39 | 301 | | Kohls | 50,50 | +0,26 | 50,37 | 303 | | Kroger | 21,44 | +0,05 | 21,43 | 660 | | Lockheed Martin | 74,64 | +0,16 | 74,52 | 223 | | Lowes Cos | 21,95 | +1,39 | 21,65 | 1010 | | Marsh & McLennan | 21,58 | +0,09 | 21,56 | 241 | | McDonalds Corp | 63,63 | +1,92 | 62,43 | 1038 | | Medtronic | 43,23 | +0,79 | 42,89 | 462 | | Merck & Co | 38,28 | +0,26 | 38,18 | 1177 | | Metlife Inc | 36,06 | +2,10 | 35,32 | 816 | | Microsoft | 28,26 | +0,28 | 28,18 | 51260 | | Minnesota Mining | 80,17 | -0,40 | 80,49 | 485 | | Motorola Inc | 6,32 | +2,76 | 6,15 | 3238 | | Occidental Petr | 79,32 | +1,25 | 78,34 | 1014 | | Omnicom Group | 36,00 | +1,98 | 35,30 | 246 | | Oracle Corp | 23,11 | +0,22 | 23,06 | 16553 | | Pfizer Inc | 18,76 | +0,54 | 18,66 | 4110 | | Philip Morris | 19,83 | -0,15 | 19,86 | 936 | | Raytheon Co | 52,57 | +0,27 | 52,43 | 313 | | Tenet Healthcare | 5,41 | -2,35 | 5,54 | 1070 | | Texas Instrument | 22,90 | +1,78 | 22,50 | 1104 | | Textron Inc | 20,30 | +3,94 | 19,53 | 674 | | Time Warner Inc | 27,94 | +1,79 | 27,45 | 1063 | | Tyco Int | 35,25 | -0,51 | 35,43 | 444 | | Unisys Corp | 29,43 | +1,87 | 28,89 | 70 | | UPS | 57,73 | -0,07 | 57,77 | 530 | | United Tech | 67,48 | - | 67,48 | 683 | | Unitedhealth Gr | 32,80 | -0,61 | 33,00 | 1905 | | US Bancorp | 25,24 | +0,64 | 25,08 | 1013 | | Verizon Comm | 29,52 | +0,34 | 29,42 | 1495 | | Walt Disney Co | 29,47 | -0,27 | 29,55 | 1363 |
|
