| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,3 | +2,42 | 22,7 | 7761 | | Commonwealth Bank of Australia | 54,9 | +1,18 | 54,3 | 4663 | | National Australia Bank | 26,0 | +1,88 | 25,5 | 6831 | | Telstra Corporation | 3,0 | +1,35 | 3,0 | 53115 | | Westfield Group | 12,7 | +2,67 | 12,4 | 13051 | | Westpac Banking | 25,3 | +1,69 | 24,9 | 10113 | | Woodside Petroleum | 44,8 | +3,08 | 43,5 | 1823 | | Woolworths | 27,5 | +1,14 | 27,2 | 4435 | | Япония (JPY) | | Canon | 4140,0 | +1,72 | 4070,0 | 3806 | | Denso | 2723,0 | +3,65 | 2627,0 | 2825 | | East Japan Railway* | 6,3 | -0,16 | 6,3 | 1019 | | Honda Motor | 3075,0 | +1,49 | 3030,0 | 6505 | | Japan Tobacco* | 321,5 | +2,88 | 312,5 | 18 | | JFE Holdings | 3125,0 | +1,79 | 3070,0 | 4967 | | Komatsu* | 1750,0 | +1,98 | 1716,0 | 7237 | | Matsushita Electric Industrial | 1278,0 | +2,08 | 1252,0 | 6851 | | Millea Holdings | 2670,0 | +2,50 | 2605,0 | 2597 | | Mitsubishi Corp | 2142,0 | +1,85 | 2103,0 | 4908 | | Mitsubishi Estate | 1604,0 | +3,55 | 1549,0 | 8317 | | Mitsubishi UFJ Financial Group | 462,0 | +2,90 | 449,0 | 89062 | | Mitsui | 1396,0 | +2,50 | 1362,0 | 10049 | | Mizuho Financial Group* | 0,2 | +2,48 | 0,2 | 142028 | | Nintendo* | 27,8 | +2,73 | 27,1 | 45 | | Nippon Steel | 339,0 | +2,73 | 330,0 | 26995 | | Nippon Telegraph and Telephone* | 3,8 | -1,18 | 3,8 | 2149 | | Nissan Motor | 735,0 | -1,34 | 745,0 | 32657 | | Nomura Holdings | 610,0 | +2,52 | 595,0 | 37528 | | NTT DoCoMo* | 139,9 | -0,78 | 141,0 | 52 | | Sony | 3165,0 | +4,11 | 3040,0 | 8051 | | Sumitomo Mitsui Financial Group* | 2,9 | +2,86 | 2,8 | 12512 | | Takeda Pharmaceutical* | 3950,0 | -1,00 | 3990,0 | 4174 | | Tokyo Electric Power | 2318,0 | -0,94 | 2340,0 | 4327 | | Toyota Motor | 3600,0 | +0,28 | 3590,0 | 10901 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 92,9 | +1,14 | 91,8 | 4103 | | China Communications Construction | 6,9 | +1,62 | 6,8 | 13085 | | China Mobile | 75,8 | +0,13 | 75,7 | 19622 | | China Telecom | 3,6 | +2,27 | 3,5 | 96630 | | CNOOC | 13,2 | +0,77 | 13,1 | 58089 | | Hang Seng Bank | 107,9 | - | 107,9 | 1352 | | Hutchison Whampoa | 52,8 | +1,05 | 52,2 | 5351 | | Sun Hung Kai Properties | 104,1 | +1,07 | 103,0 | 3635 | | Китай (CHY) | | Aluminum Corporation of China | 10,7 | +2,49 | 10,4 | 11691 | | Bank of China | 4,1 | +1,72 | 4,1 | 116000 | | Bank of Communications | 7,0 | +2,95 | 6,8 | 88061 | | Baoshan Iron & Steel | 6,6 | +2,31 | 6,5 | 57812 | | China CITIC Bank | 5,5 | +1,10 | 5,5 | 42212 | | China Coal Energy | 10,1 | +2,95 | 9,8 | 15992 | | China Construction Bank | 5,2 | +0,58 | 5,2 | 92489 | | China COSCO Holdings | 11,4 | +0,88 | 11,3 | 21981 | | China Life Insurance | 25,6 | +2,98 | 24,9 | 22490 | | China Merchants Bank | 14,1 | +2,93 | 13,7 | 128407 | | China Pacific Insurance | 25,5 | +2,28 | 25,0 | 46579 | | China Petroleum and Chemical | 9,3 | +3,10 | 9,0 | 79442 | | China Shenhua Energy | 24,5 | +2,64 | 23,9 | 23988 | | CITIC Securities | 21,6 | +2,86 | 21,0 | 72069 | | Daqin Railway | 8,8 | +1,73 | 8,7 | 30615 | | Haitong Securities | 11,9 | +1,79 | 11,7 | 62220 | | ICBC | 4,6 | +0,44 | 4,6 | 170363 | | PetroChina | 11,2 | +0,99 | 11,1 | 20254 | | Ping An Insurance | 49,4 | +1,58 | 48,6 | 52630 | | Корея (KRW) | | POSCO* | 457,0 | +0,22 | 456,0 | 408 | | Samsung Electronics* | 813,0 | +3,04 | 789,0 | 318 | | Франция (EUR) | | Air Liquide | 86,4 | +0,57 | 85,9 | 781 | | Alstom | 42,7 | +0,31 | 42,6 | 1576 | | Axa | 14,2 | -1,12 | 14,3 | 5538 | | BNP Paribas | 51,8 | -1,03 | 52,4 | 4708 | | Carrefour | 36,0 | +0,91 | 35,7 | 2209 | | Saint Gobain | 35,4 | -1,49 | 35,9 | 1790 | | Credit Agricole | 10,3 | -3,56 | 10,7 | 11889 | | Electricite de France | 38,3 | -0,43 | 38,4 | 1729 | | France Telecom | 16,1 | -0,09 | 16,1 | 8172 | | Groupe Danone | 43,2 | +0,05 | 43,2 | 1839 | | Lafarge | 50,9 | -0,22 | 51,1 | 979 | | L'Oreal | 77,7 | +1,25 | 76,7 | 888 | | LVMH | 91,7 | +0,53 | 91,2 | 1294 | | Sanofi-Aventis | 51,7 | -0,08 | 51,8 | 3126 | | Schneider Electric | 84,0 | -0,01 | 84,0 | 676 | | Societe Generale | 38,6 | -1,56 | 39,2 | 3794 | | Total | 40,1 | +0,04 | 40,1 | 6701 | | Veolia Environnement | 23,6 | -1,03 | 23,8 | 2801 | | Vinci | 40,0 | -0,74 | 40,3 | 2996 | | Великобритания (GBp) | | Aviva | 341,3 | -0,47 | 343,0 | 8741 | | Barclays | 326,0 | +0,06 | 328,8 | 48622 | | BP | 548,1 | +1,11 | 541,6 | 29050 | | Diageo | 1104,9 | +1,00 | 1095,0 | 4204 | | Lloyds TSB | 59,6 | +1,75 | 59,5 | 148215 | | Reckitt Benckiser | 3412,7 | -0,03 | 3410,0 | 1140 | | Standard Chartered | 1687,0 | -0,68 | 1703,0 | 4874 | | Xstrata | 1076,0 | +3,69 | 1057,5 | 11823 | | Германия (EUR) | | Deutsche Bank | 50,9 | -1,51 | 51,6 | 5560 | | SAP | 35,7 | -1,05 | 36,1 | 8247 | | Siemens | 77,9 | +2,16 | 76,3 | 4804 | | ThyssenKrupp | 23,7 | -1,58 | 24,1 | 3523 | | Volkswagen | 70,7 | +0,99 | 70,0 | 224 | | Финляндия (EUR) | | Fortum | 19,1 | +1,65 | 18,7 | 2133 | | Nokia | 8,7 | +0,17 | 8,7 | 22076 | | Швейцария (CHF) | | Credit Suisse | 48,5 | +1,32 | 47,9 | 9461 | | Nestle | 53,2 | +1,04 | 52,7 | 8650 | | Novartis | 54,0 | +0,37 | 53,8 | 7106 | | Richemont | 41,6 | +3,23 | 40,3 | 3242 | | Roche Holding | 165,1 | -0,30 | 165,6 | 1956 | | Swiss Reinsurance | 49,4 | +0,98 | 48,9 | 2451 | | Syngenta | 270,0 | -0,33 | 270,9 | 422 | | UBS | 16,7 | +1,52 | 16,5 | 21461 | | Zurich Financial Services | 243,7 | +0,74 | 241,9 | 1047 | | Швеция (SEK) | | ABB | 141,5 | +0,86 | 140,3 | 1388 | | Hennes & Mauritz | 457,1 | +2,26 | 447,0 | 1335 | | Nordea Bank | 65,3 | +0,69 | 64,9 | 6108 | | Ericsson | 81,4 | +4,03 | 78,2 | 11591 | | TeliaSonera | 47,9 | +1,92 | 47,0 | 8681 | | Volvo | 82,5 | +0,61 | 82,0 | 2149 | | Италия (EUR) | | Assicurazioni Generali | 15,7 | +0,13 | 15,7 | 12 | | Enel | 3,8 | -0,07 | 3,9 | 232 | | ENI | 16,6 | +0,06 | 16,6 | 78 | | Intesa SanPaolo | 2,3 | -0,11 | 2,4 | 425 | | Telecom Italia | 1,1 | -0,09 | 1,1 | 242 | | Tenaris | 15,6 | -0,45 | 15,5 | 25 | | UniCredit | 1,9 | -0,16 | 1,9 | 1029 | | Испания (EUR) | | Banco Bilbao | 9,5 | -1,01 | 9,6 | 34438 | | Banco Santander | 9,1 | -0,86 | 9,2 | 58065 | | Endesa | 20,1 | -2,49 | 20,6 | 348 | | Iberdrola Renovables | 2,7 | -1,65 | 2,8 | 8015 | | Iberdrola | 5,7 | -1,56 | 5,8 | 25687 | | Inditex | 47,8 | -0,27 | 47,9 | 2322 | | Repsol | 17,3 | -0,52 | 17,4 | 7863 | | Telefonica | 15,7 | -1,87 | 16,0 | 39593 | | Нидерланды (EUR) | | ING Groep | 7,1 | +0,44 | 7,0 | 28775 | | KPN | 10,8 | +1,46 | 10,6 | 7592 | | Philips Electronics | 25,7 | -0,89 | 25,9 | 4018 | | Норвегия (EUR) | | StatoilHydro | 140,2 | +0,86 | 139,0 | 9288 | | Telenor | 86,0 | +4,37 | 82,4 | 8019 | | Бельгия (EUR) | | Dexia | 3,8 | -1,27 | 3,9 | 2198 | | KBC Groep | 32,6 | -2,51 | 33,5 | 408 | | Бельгия (EUR) | | Moeller Maersk* | 47,2 | +8,09 | 43,7 | 3 | | Novo Nordisk | 471,9 | +0,68 | 468,7 | 1243 | | Индия (INR) | | Bharti Airtel | 258,7 | -1,11 | 261,6 | 5164 | | DLF | 306,1 | +3,03 | 297,1 | 1880 | | NTPC | 207,1 | +0,41 | 206,2 | 322 | | ONGC | 1045,8 | +1,74 | 1028,0 | 89 | | Reliance Communications | 146,6 | -0,37 | 147,1 | 1155 | | Reliance Industries | 1071,8 | -0,94 | 1082,0 | 503 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 81,3 | - | 81,3 | 796 | | Saudi Basic Industries | 103,5 | +1,47 | 102,0 | 3183 | | Saudi Telecom | 40,6 | +0,74 | 40,3 | 493 | | ЮАР (ZAR) | | Anglo Platinum | 77998,0 | -1,09 | 77995,0 | 315 | | MTN Group | 10300,0 | -3,14 | 10340,0 | 6918 | | Sasol | 28524,0 | -0,27 | 28522,0 | 1894 | | Канада (CAD) | | Bank of Nova Scotia | 52,4 | -0,30 | 52,6 | 989 | | Barrick Gold | 45,7 | -1,85 | 46,6 | 2461 | | Canadian Natural Resources | 72,9 | -1,21 | 73,8 | 934 | | EnCana | 33,3 | +0,24 | 33,2 | 1126 | | Husky Energy | 27,3 | -1,38 | 27,6 | 725 | | Imperial Oil | 42,2 | -0,80 | 42,6 | 334 | | Manulife Financial | 18,7 | -1,94 | 19,1 | 2129 | | Potash Corp of Saskatchewan | 105,0 | -1,68 | 106,8 | 377 | | Research In Motion | 68,1 | -2,22 | 69,7 | 1052 | | Royal Bank of Canada | 60,5 | -1,08 | 61,1 | 1537 | | Suncor Energy | 32,7 | -0,64 | 32,9 | 2210 | | Toronto-Dominion Bank | 74,2 | -1,12 | 75,0 | 1017 | | США ($) | | Abbott Labs | 48,69 | -0,94 | 49,15 | 1174 | | Agilent Tech | 35,11 | +0,86 | 34,81 | 392 | | Alcoa | 13,04 | +4,65 | 12,46 | 5103 | | Allstate Corp | 32,90 | -0,63 | 33,11 | 411 | | Amer Electric Power | 33,77 | +0,57 | 33,58 | 367 | | Amer Express Co | 43,36 | -1,68 | 44,10 | 738 | | AIG | 41,11 | -0,70 | 41,40 | 779 | | Amgen | 56,38 | -0,38 | 56,60 | 1633 | | Analog Devices | 28,83 | -1,81 | 29,36 | 437 | | Time Warner Inc | 31,49 | -0,16 | 31,54 | 870 | | Apple Comp Inc | 262,12 | +0,01 | 262,09 | 11116 | | Applied Materials | 13,33 | -3,20 | 13,77 | 12814 | | Bank of America | 17,04 | -0,18 | 17,07 | 9133 | | Bank of New York | 30,51 | -1,33 | 30,92 | 1239 | | Baxter Int | 44,64 | -0,53 | 44,88 | 606 | | BCE Inc | 30,92 | +1,28 | 30,53 | 101 | | Berkshire cl a* | 116,46 | -0,50 | 117,00 | 1 | | Berkshire cl b* | 0,08 | -0,56 | 0,08 | 394 | | Boeing Co | 72,67 | -0,27 | 72,87 | 497 | | Bristol Myers sq | 24,02 | -1,72 | 24,44 | 1529 | | Cardinal Health | 34,97 | -1,07 | 35,35 | 454 | | Carnival | 39,30 | -1,95 | 40,08 | 377 | | Caterpillar Inc | 68,00 | -0,22 | 68,15 | 772 | | ChevronTexaco | 79,18 | -1,10 | 80,06 | 1174 | | Cigna | 34,49 | +1,56 | 33,96 | 449 | | Cisco | 25,51 | -4,60 | 26,74 | 96594 | | Citigroup | 4,12 | -1,44 | 4,18 | 37095 | | Coca-Cola Co | 53,70 | -0,59 | 54,02 | 870 | | Colgate Palmoliv | 83,69 | +0,17 | 83,55 | 260 | | Costco Wholesale | 58,21 | +0,57 | 57,88 | 1577 | | Dow Chemical Co | 29,32 | +1,70 | 28,83 | 1926 | | Du Pont Co | 38,92 | -0,87 | 39,26 | 706 | | Eastman Kodak | 6,04 | -3,97 | 6,29 | 1478 | | Eli Lilly | 34,65 | -0,37 | 34,78 | 602 | | EMC Corp | 19,00 | -0,42 | 19,08 | 1608 | | Emerson Electric | 50,49 | +0,44 | 50,27 | 562 | | Exelon | 42,53 | +0,88 | 42,16 | 605 | | Exxon Mobil | 65,03 | +0,18 | 64,91 | 2716 | | Fannie Mae | 1,04 | +0,97 | 1,03 | 859 | | Ford Motor Co | 12,66 | -0,16 | 12,68 | 6555 | | Gap Inc | 23,82 | -1,45 | 24,17 | 409 | | General Elec Co | 18,25 | -1,03 | 18,44 | 5268 | | Goldman Sachs Gr | 145,78 | -0,96 | 147,20 | 1525 | | HJ Heinz Co | 47,31 | +0,51 | 47,07 | 212 | | Halliburton Co | 29,41 | +1,10 | 29,09 | 1920 | | Hewlett-Packard | 49,53 | -0,06 | 49,56 | 1346 | | Home Depot Inc | 35,94 | +0,14 | 35,89 | 1480 | | Honeywell Int | 46,61 | -0,55 | 46,87 | 339 | | Illinois Tool Works | 51,16 | -0,64 | 51,49 | 373 | | Intel Corp | 22,73 | -1,56 | 23,09 | 34573 | | IBM | 132,59 | -0,07 | 132,68 | 2210 | | Intl Paper | 24,60 | -0,85 | 24,93 | 671 | | Johnson & Johnson | 64,96 | +0,09 | 64,90 | 1082 | | J P Morgan Chase | 41,40 | -0,70 | 41,69 | 2872 | | Kimberly-Clark | 62,42 | -0,61 | 62,80 | 293 | | Kohls | 54,77 | -4,16 | 57,15 | 1579 | | Kroger | 22,70 | +2,62 | 22,12 | 935 | | Lockheed Martin | 83,51 | +0,12 | 83,41 | 170 | | Lowes Cos | 26,93 | -0,48 | 27,06 | 1055 | | Marsh & McLennan | 23,37 | -0,47 | 23,48 | 230 | | McDonalds Corp | 71,20 | +0,75 | 70,67 | 792 | | Medtronic | 43,45 | +0,35 | 43,30 | 338 | | Merck & Co | 33,57 | -0,21 | 33,64 | 1426 | | Metlife Inc | 43,61 | -0,52 | 43,84 | 441 | | Microsoft | 29,53 | +0,31 | 29,44 | 22604 | | Minnesota Mining | 86,59 | +0,17 | 86,44 | 447 | | Motorola Inc | 6,86 | -1,72 | 6,98 | 2055 | | Occidental Petr | 84,18 | -0,67 | 84,75 | 450 | | Omnicom Group | 42,16 | +0,31 | 42,03 | 392 | | Oracle Corp | 24,44 | -0,66 | 24,60 | 11050 | | Pfizer Inc | 16,70 | -1,18 | 16,90 | 5739 | | Philip Morris | 21,74 | +0,32 | 21,67 | 821 | | Raytheon Co | 57,20 | -1,38 | 58,00 | 374 | | Tenet Healthcare | 5,86 | +1,56 | 5,77 | 829 | | Texas Instrument | 25,83 | -1,03 | 26,10 | 1078 | | Textron Inc | 23,91 | -0,75 | 24,09 | 329 | | Time Warner Inc | 31,49 | -0,16 | 31,54 | 870 | | Tyco Int | 39,91 | -0,20 | 39,99 | 692 | | Unisys Corp | 25,93 | +0,27 | 25,86 | 146 | | UPS | 67,51 | -0,37 | 68,23 | 323 | | United Tech | 73,48 | +0,45 | 73,15 | 595 | | Unitedhealth Gr | 30,35 | +0,10 | 30,32 | 498 | | US Bancorp | 26,62 | -0,97 | 26,88 | 764 | | Verizon Comm | 28,85 | +0,52 | 28,70 | 1438 | | Wal-Mart Stores | 52,82 | +0,65 | 52,48 | 1846 | | Walt Disney Co | 35,20 | +0,20 | 35,13 | 1935 | | Wells Fargo | 33,43 | -0,68 | 33,66 | 2917 | | Xerox Corp | 10,43 | +2,36 | 10,19 | 1500 |
|
