| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,8 | +1,02 | 23,6 | 9893 | | Commonwealth Bank of Australia | 54,9 | +0,86 | 54,5 | 4034 | | National Australia Bank | 25,6 | -0,04 | 25,6 | 5394 | | Telstra Corporation | 2,9 | -0,34 | 2,9 | 74552 | | Westfield Group | 12,3 | +1,24 | 12,1 | 13937 | | Westpac Banking | 26,7 | +0,75 | 26,5 | 9221 | | Woodside Petroleum | 44,1 | +1,40 | 43,5 | 2508 | | Woolworths | 27,8 | +0,80 | 27,5 | 5253 | | Япония (JPY) | | Canon | 3770,0 | +0,80 | 3740,0 | 3964 | | Denso | 2429,0 | -0,12 | 2432,0 | 2077 | | East Japan Railway* | 6,2 | +0,65 | 6,1 | 1421 | | Honda Motor | 3085,0 | +0,16 | 3080,0 | 3032 | | Japan Tobacco* | 323,0 | -0,46 | 324,5 | 13 | | JFE Holdings | 3385,0 | +1,20 | 3345,0 | 2639 | | Komatsu* | 1825,0 | +2,07 | 1788,0 | 6497 | | Matsushita Electric Industrial | 1265,0 | +0,80 | 1255,0 | 7707 | | Millea Holdings | 2509,0 | -0,83 | 2530,0 | 1686 | | Mitsubishi Corp | 2248,0 | +0,36 | 2240,0 | 6310 | | Mitsubishi Estate | 1400,0 | -1,06 | 1415,0 | 3591 | | Mitsubishi UFJ Financial Group | 455,0 | -0,22 | 456,0 | 41616 | | Mitsui | 1423,0 | +1,07 | 1408,0 | 9653 | | Mizuho Financial Group* | 0,2 | +0,56 | 0,2 | 78043 | | Nintendo* | 25,5 | +2,82 | 24,8 | 24 | | Nippon Steel | 337,0 | +0,90 | 334,0 | 23079 | | Nippon Telegraph and Telephone* | 3,9 | - | 3,9 | 1770 | | Nissan Motor | 705,0 | - | 705,0 | 16605 | | Nomura Holdings | 654,0 | -0,46 | 657,0 | 16063 | | NTT DoCoMo* | 139,6 | +1,09 | 138,1 | 48 | | Sony | 3095,0 | +1,31 | 3055,0 | 8242 | | Sumitomo Mitsui Financial Group* | 2,9 | -0,62 | 2,9 | 7902 | | Takeda Pharmaceutical* | 4035,0 | +0,50 | 4015,0 | 1857 | | Tokyo Electric Power | 2465,0 | +0,37 | 2456,0 | 1853 | | Toyota Motor | 3315,0 | +0,61 | 3295,0 | 7726 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 97,0 | +0,05 | 97,0 | 3383 | | China Communications Construction | 7,4 | +0,14 | 7,4 | 12595 | | China Mobile | 76,5 | -1,03 | 77,3 | 21637 | | China Telecom | 3,5 | - | 3,5 | 57827 | | CNOOC | 12,2 | -0,65 | 12,3 | 73455 | | Hang Seng Bank | 109,0 | -5,13 | 114,9 | 13090 | | Hutchison Whampoa | 56,0 | -0,71 | 56,4 | 4109 | | Sun Hung Kai Properties | 109,9 | +0,27 | 109,6 | 4038 | | Китай (CHY) | | Aluminum Corporation of China | 12,7 | -1,70 | 13,0 | 11724 | | Bank of China | 4,2 | -0,24 | 4,2 | 25267 | | Bank of Communications | 8,3 | -0,60 | 8,3 | 36208 | | Baoshan Iron&Steel | 8,1 | -1,34 | 8,2 | 31540 | | China CITIC Bank | 7,1 | +0,28 | 7,1 | 40657 | | China Coal Energy | 11,8 | -1,42 | 11,9 | 19096 | | China Construction Bank | 5,7 | -0,18 | 5,7 | 35708 | | China COSCO Holdings | 12,9 | -0,62 | 13,0 | 21536 | | China Life Insurance | 27,7 | -0,68 | 27,9 | 6519 | | China Merchants Bank | 16,5 | +0,98 | 16,3 | 109781 | | China Pacific Insurance | 24,7 | +0,08 | 24,6 | 19626 | | China Petroleum and Chemical | 11,3 | -1,05 | 11,4 | 50678 | | China Shenhua Energy | 28,7 | -1,61 | 29,2 | 25093 | | CITIC Securities | 27,5 | -0,94 | 27,7 | 49795 | | Daqin Railway | 0,0 | - | 9,8 | 0 | | Haitong Securities | 17,0 | -1,28 | 17,2 | 50898 | | ICBC | 4,9 | - | 4,9 | 95949 | | PetroChina | 13,0 | -0,84 | 13,1 | 19355 | | Ping An Insurance | 46,6 | -0,26 | 46,7 | 33599 | | Корея (KRW) | | POSCO* | 535,0 | +0,94 | 530,0 | 175 | | Samsung Electronics* | 770,0 | +3,49 | 744,0 | 470 | | Франция (EUR) | | Air Liquide | 89,0 | +0,04 | 89,0 | 815 | | Alstom | 48,6 | +1,45 | 47,9 | 1084 | | Axa | 15,2 | +2,36 | 14,8 | 7233 | | BNP Paribas | 54,7 | +0,74 | 54,3 | 2679 | | Carrefour | 35,8 | +1,88 | 35,1 | 3328 | | Saint Gobain | 35,5 | +1,24 | 35,1 | 2392 | | Credit Agricole | 11,3 | +2,08 | 11,1 | 6768 | | Electricite de France | 37,5 | +1,23 | 37,0 | 1441 | | France Telecom | 17,3 | -0,09 | 17,4 | 5616 | | Groupe Danone | 43,7 | +0,77 | 43,4 | 1925 | | Lafarge | 48,7 | +1,18 | 48,1 | 1308 | | L'Oreal | 79,7 | +2,69 | 77,6 | 2259 | | LVMH | 83,1 | +1,69 | 81,7 | 1127 | | Sanofi-Aventis | 55,0 | +0,31 | 54,8 | 2150 | | Schneider Electric | 80,7 | +0,64 | 80,2 | 796 | | Societe Generale | 42,0 | +1,80 | 41,3 | 3242 | | Total | 41,6 | +0,60 | 41,4 | 4454 | | Veolia Environnement | 24,7 | +1,90 | 24,2 | 2085 | | Vinci | 39,9 | +0,78 | 39,6 | 1722 | | Великобритания (GBp) | | Aviva | 373,8 | +1,07 | 375,2 | 20665 | | Barclays | 313,5 | +3,09 | 312,2 | 54462 | | BP | 600,2 | +0,70 | 596,0 | 35807 | | Diageo | 1094,0 | +0,27 | 1094,0 | 4969 | | GlaxoSmithKline | 1238,1 | +1,26 | 1229,5 | 9475 | | Imperial Tobacco | 2106,2 | +0,48 | 2103,0 | 1761 | | Prudential | 485,3 | -8,02 | 530,0 | 65804 | | Royal Bank of Scotland | 38,0 | +2,86 | 36,7 | 113087 | | Vodafone | 145,8 | +2,07 | 142,8 | 148848 | | Германия (EUR) | | Deutsche Bank | 48,1 | +1,11 | 47,6 | 4222 | | Munchener Ruckversicherungs Gesellschaft | 115,9 | +1,18 | 114,6 | 943 | | Siemens | 65,9 | +1,76 | 64,8 | 3186 | | Volkswagen | 65,6 | +2,13 | 64,3 | 315 | | Финляндия (EUR) | | Fortum | 19,0 | -0,21 | 19,0 | 2146 | | Nokia | 10,0 | +1,42 | 9,8 | 14877 | | Швейцария (CHF) | | Credit Suisse | 49,5 | +0,73 | 49,1 | 6162 | | Nestle | 54,3 | +0,56 | 54,0 | 8920 | | Novartis | 58,8 | -2,41 | 60,3 | 10757 | | Richemont | 39,1 | +3,33 | 37,8 | 3736 | | Roche Holding | 185,0 | +1,65 | 182,0 | 2213 | | Swiss Reinsurance | 48,3 | +0,27 | 48,2 | 1933 | | Syngenta | 290,6 | +2,29 | 284,1 | 436 | | UBS | 15,2 | +1,60 | 15,0 | 20094 | | Zurich Financial Services | 260,2 | -0,42 | 261,3 | 898 | | Швеция (SEK) | | ABB | 147,9 | +0,61 | 147,0 | 2256 | | Hennes & Mauritz | 438,9 | - | 438,9 | 985 | | Nordea Bank | 71,0 | - | 71,0 | 7826 | | Ericsson | 71,8 | +0,56 | 71,4 | 7571 | | TeliaSonera | 50,6 | +0,40 | 50,4 | 5545 | | Volvo | 63,1 | +2,94 | 61,3 | 542 | | Италия (EUR) | | Assicurazioni Generali | 16,7 | +0,36 | 16,7 | 4042 | | Enel | 4,0 | +0,50 | 4,0 | 35816 | | ENI | 17,0 | +0,65 | 16,8 | 10284 | | Intesa SanPaolo | 2,6 | -0,10 | 2,6 | 51207 | | Telecom Italia | 1,1 | -0,56 | 1,1 | 59047 | | Tenaris | 15,9 | +0,76 | 15,8 | 5102 | | UniCredit | 1,9 | +0,38 | 1,9 | 212629 | | Испания (EUR) | | Banco Bilbao | 9,7 | +1,62 | 9,6 | 33124 | | Banco Santander | 9,7 | +0,43 | 9,7 | 37208 | | Endesa | 21,5 | +0,63 | 21,3 | 401 | | Iberdrola Renovables | 3,1 | -0,52 | 3,1 | 6261 | | Iberdrola | 6,0 | +0,76 | 6,0 | 17923 | | Inditex | 44,0 | -0,61 | 44,3 | 1155 | | Repsol | 17,0 | +1,19 | 16,8 | 6034 | | Telefonica | 17,6 | +0,86 | 17,5 | 19796 | | Нидерланды (EUR) | | ING Groep | 6,9 | -0,13 | 7,0 | 28666 | | KPN | 11,9 | +0,72 | 11,8 | 5117 | | Philips Electronics | 22,4 | +0,65 | 22,3 | 4597 | | Норвегия (EUR) | | StatoilHydro | 135,7 | +0,30 | 135,3 | 6202 | | Telenor | 77,7 | +0,71 | 77,2 | 2383 | | Бельгия (EUR) | | Dexia | 4,0 | +0,89 | 4,0 | 2436 | | Fortis | 2,6 | +2,27 | 2,6 | 6732 | | KBC Groep | 34,3 | +2,02 | 33,6 | 707 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 41,2 | +0,32 | 41,1 | 1 | | Novo Nordisk | 395,7 | +0,18 | 395,0 | 576 | | Индия (INR) | | Bharti Airtel | 290,2 | +3,90 | 279,3 | 1422 | | DLF | 292,3 | -1,65 | 297,2 | 3514 | | NTPC | 202,7 | -0,17 | 203,0 | 239 | | ONGC | 1112,7 | -0,39 | 1117,1 | 225 | | Reliance Communications | 159,7 | +1,46 | 157,4 | 757 | | Reliance Industries | 983,6 | +0,57 | 978,0 | 684 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 75,8 | +0,66 | 75,3 | 1026 | | Saudi Basic Industries | 89,3 | +0,28 | 89,0 | 896 | | Saudi Telecom | 44,1 | +0,23 | 44,0 | 504 | | ЮАР (ZAR) | | Anglo Platinum | 68560,0 | -1,78 | 68750,0 | 399 | | MTN Group | 11535,0 | +1,76 | 11600,0 | 7182 | | Sasol | 28473,0 | -0,70 | 28399,0 | 1633 | | Канада (CAD) | | Bank of Nova Scotia | 49,0 | +1,47 | 48,3 | 1196 | | Barrick Gold | 41,0 | +2,27 | 39,7 | 2083 | | Canadian Natural Resources | 72,3 | +0,64 | 70,9 | 510 | | EnCana | 35,8 | +1,30 | 35,3 | 1230 | | Husky Energy | 27,0 | +0,07 | 27,0 | 425 | | Imperial Oil | 39,6 | +0,33 | 39,4 | 146 | | Manulife Financial | 19,2 | -1,08 | 19,4 | 1956 | | Potash Corp of Saskatchewan | 119,4 | +1,37 | 117,8 | 444 | | Research In Motion | 73,3 | -0,26 | 73,5 | 599 | | Royal Bank of Canada | 58,1 | +1,29 | 57,4 | 1667 | | Suncor Energy | 31,1 | +1,60 | 30,6 | 2692 | | Toronto-Dominion Bank | 68,3 | +1,08 | 67,6 | 1270 | | США ($) | | Abbott Labs | 54,50 | +0,39 | 54,29 | 453 | | Agilent Tech | 32,31 | +0,69 | 32,09 | 369 | | Alcoa | 13,46 | +1,13 | 13,31 | 1629 | | Allstate Corp | 31,91 | +1,08 | 31,57 | 329 | | Amer Electric Power | 34,19 | +0,74 | 33,94 | 187 | | Amer Express Co | 38,90 | +2,02 | 38,13 | 886 | | AIG | 25,09 | -2,68 | 25,78 | 1267 | | Amgen | 56,84 | -0,11 | 56,90 | 2354 | | Analog Devices | 29,97 | +0,50 | 29,82 | 329 | | Time Warner Inc | 29,56 | -0,14 | 29,60 | 506 | | Apple Comp Inc | 209,78 | +0,38 | 208,99 | 8905 | | Applied Materials | 12,52 | +0,18 | 12,50 | 9220 | | Bank of America | 16,78 | +0,42 | 16,71 | 9657 | | Bank of New York | 28,99 | +2,01 | 28,52 | 705 | | Baxter Int | 58,50 | +2,15 | 57,27 | 449 | | BCE Inc | 29,23 | +1,63 | 28,76 | 86 | | Berkshire cl a* | 122,96 | +0,10 | 122,80 | 1 | | Berkshire cl b* | 0,08 | +0,09 | 0,08 | 1584 | | Boeing Co | 65,05 | +1,64 | 64,00 | 550 | | Bristol Myers sq | 24,55 | +0,66 | 24,39 | 754 | | Cardinal Health | 35,50 | +1,23 | 35,07 | 398 | | Carnival | 36,59 | +1,36 | 35,96 | 413 | | Caterpillar Inc | 58,40 | +0,95 | 57,85 | 700 | | ChevronTexaco | 73,85 | +1,43 | 72,81 | 1179 | | Cigna | 34,60 | +0,06 | 34,58 | 298 | | Cisco | 24,63 | +0,13 | 24,60 | 19586 | | Citigroup | 3,43 | +1,18 | 3,39 | 8105 | | Coca-Cola Co | 53,43 | +0,30 | 53,27 | 1218 | | Colgate Palmoliv | 83,70 | -0,11 | 83,79 | 283 | | Costco Wholesale | 61,30 | -0,57 | 61,65 | 1728 | | Dow Chemical Co | 29,10 | +1,43 | 28,69 | 718 | | Du Pont Co | 34,19 | +0,47 | 34,03 | 664 | | Eastman Kodak | 6,03 | +1,01 | 5,94 | 658 | | Eli Lilly | 34,59 | +0,79 | 34,32 | 488 | | EMC Corp | 17,89 | +0,79 | 17,75 | 943 | | Emerson Electric | 47,69 | +0,68 | 47,37 | 365 | | Exelon | 44,38 | -0,18 | 44,46 | 345 | | Exxon Mobil | 65,42 | +0,03 | 65,40 | 2533 | | Fannie Mae | 1,00 | +1,01 | 0,99 | 816 | | Ford Motor Co | 12,26 | -1,21 | 12,41 | 10360 | | Gap Inc | 21,42 | -0,83 | 21,50 | 626 | | General Elec Co | 15,89 | -0,06 | 15,90 | 5185 | | Goldman Sachs Gr | 159,11 | +1,64 | 156,54 | 1385 | | HJ Heinz Co | 46,36 | +0,83 | 45,98 | 218 | | Halliburton Co | 31,42 | +2,18 | 30,75 | 1070 | | Hewlett-Packard | 51,47 | -0,14 | 51,54 | 1359 | | Home Depot Inc | 31,40 | -0,10 | 31,43 | 1111 | | Honeywell Int | 40,62 | +0,12 | 40,57 | 331 | | Illinois Tool Works | 46,24 | +0,33 | 45,52 | 201 | | Intel Corp | 20,89 | +0,08 | 20,87 | 24396 | | IBM | 128,41 | -0,12 | 128,57 | 730 | | Intl Paper | 25,12 | +3,89 | 24,18 | 588 | | Johnson&Johnson | 63,45 | +0,09 | 63,39 | 863 | | J P Morgan Chase | 42,25 | +1,00 | 41,97 | 2522 | | Kimberly-Clark | 60,11 | -1,05 | 60,75 | 715 | | Kohls | 53,58 | -0,67 | 53,94 | 326 | | Kroger | 22,67 | +1,16 | 22,41 | 938 | | Lockheed Martin | 79,47 | +0,77 | 78,86 | 329 | | Lowes Cos | 23,78 | -0,83 | 23,98 | 833 | | Marsh & McLennan | 23,34 | - | 23,22 | 203 | | McDonalds Corp | 64,08 | +0,16 | 63,85 | 633 | | Medtronic | 44,87 | +2,16 | 43,92 | 531 | | Merck & Co | 37,47 | +0,54 | 37,27 | 1072 | | Metlife Inc | 36,73 | +0,52 | 36,54 | 402 | | Microsoft | 28,91 | -0,39 | 28,67 | 41365 | | Minnesota Mining | 81,11 | +0,66 | 80,15 | 334 | | Motorola Inc | 6,70 | -0,59 | 6,74 | 1151 | | Occidental Petr | 81,39 | +0,79 | 80,75 | 371 | | Omnicom Group | 37,82 | +0,37 | 37,68 | 232 | | Oracle Corp | 24,93 | +0,75 | 24,65 | 10239 | | Pfizer Inc | 17,79 | +0,23 | 17,75 | 3442 | | Philip Morris | 20,42 | +0,74 | 20,27 | 903 | | Raytheon Co | 56,81 | +0,04 | 56,79 | 158 | | Tenet Healthcare | 5,25 | -0,38 | 5,27 | 581 | | Texas Instrument | 24,68 | +0,20 | 24,38 | 941 | | Textron Inc | 20,73 | +2,57 | 20,21 | 354 | | Time Warner Inc | 29,56 | -0,14 | 29,60 | 506 | | Tyco Int | 37,26 | +1,42 | 36,06 | 355 | | Unisys Corp | 37,19 | +1,64 | 36,59 | 50 | | UPS | 59,40 | +0,93 | 58,85 | 481 | | United Tech | 69,92 | +0,40 | 69,64 | 483 | | Unitedhealth Gr | 34,15 | +0,32 | 34,04 | 649 | | US Bancorp | 24,90 | +1,59 | 24,51 | 472 | | Verizon Comm | 29,17 | +0,62 | 28,99 | 1237 | | Wal-Mart Stores | 53,58 | -0,59 | 53,90 | 1619 | | Walt Disney Co | 31,64 | +0,32 | 31,54 | 870 | | Wells Fargo | 28,17 | +3,00 | 27,35 | 3813 | | Xerox Corp | 9,53 | -0,21 | 9,55 | 915 |
|
