| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,1 | +1,01 | 21,9 | 12363 | | Commonwealth Bank of Australia | 50,7 | -0,10 | 50,8 | 7576 | | National Australia Bank | 24,2 | +2,11 | 23,7 | 9540 | | Telstra Corporation | 2,9 | +0,34 | 2,9 | 62837 | | Westfield Group | 12,3 | +2,41 | 12,0 | 17404 | | Westpac Banking | 22,7 | +3,37 | 22,0 | 16487 | | Woodside Petroleum | 42,6 | +1,26 | 42,1 | 2405 | | Woolworths | 26,5 | +0,11 | 26,5 | 4870 | | Япония (JPY) | | Canon | 3680,0 | +2,08 | 3605,0 | 7365 | | Denso | 2449,0 | +1,20 | 2420,0 | 2042 | | East Japan Railway* | 5,8 | -0,17 | 5,8 | 1376 | | Honda Motor | 2775,0 | +1,20 | 2742,0 | 6789 | | Japan Tobacco* | 285,8 | +3,63 | 275,8 | 29 | | JFE Holdings | 2998,0 | +3,31 | 2902,0 | 3227 | | Komatsu* | 1666,0 | +3,09 | 1616,0 | 6735 | | Matsushita Electric Industrial | 1151,0 | +2,04 | 1128,0 | 7974 | | Millea Holdings | 2469,0 | +0,49 | 2457,0 | 2519 | | Mitsubishi Corp | 2046,0 | +3,70 | 1973,0 | 12241 | | Mitsubishi Estate | 1407,0 | -0,07 | 1408,0 | 13664 | | Mitsubishi UFJ Financial Group | 445,0 | +1,14 | 440,0 | 74609 | | Mitsui | 1303,0 | +4,16 | 1251,0 | 20716 | | Mizuho Financial Group* | 0,2 | +1,22 | 0,2 | 109050 | | Nintendo* | 26,1 | +2,00 | 25,5 | 44 | | Nippon Steel | 314,0 | +1,95 | 308,0 | 35732 | | Nippon Telegraph and Telephone* | 3,7 | +0,68 | 3,7 | 2362 | | Nissan Motor | 655,0 | +1,24 | 647,0 | 38016 | | Nomura Holdings | 569,0 | +3,27 | 551,0 | 43047 | | NTT DoCoMo* | 137,2 | +0,07 | 137,1 | 71 | | Sony | 2788,0 | +2,09 | 2731,0 | 7537 | | Sumitomo Mitsui Financial Group* | 2,7 | +1,19 | 2,7 | 10263 | | Takeda Pharmaceutical* | 3720,0 | -0,13 | 3725,0 | 3205 | | Tokyo Electric Power | 2240,0 | -0,84 | 2259,0 | 3801 | | Toyota Motor | 3275,0 | +1,08 | 3240,0 | 17939 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 87,5 | +2,28 | 85,6 | 5270 | | China Communications Construction | 6,5 | +5,51 | 6,2 | 20796 | | China Mobile | 72,4 | -0,55 | 72,8 | 29344 | | China Telecom | 3,5 | +1,43 | 3,5 | 75493 | | CNOOC | 12,0 | +3,80 | 11,6 | 121418 | | Hang Seng Bank | 102,9 | +1,38 | 101,5 | 2295 | | Hutchison Whampoa | 48,0 | +2,89 | 46,7 | 6657 | | Sun Hung Kai Properties | 102,0 | +2,20 | 99,8 | 5113 | | Китай (CHY) | | Aluminum Corporation of China | 10,6 | +3,13 | 10,2 | 22519 | | Bank of China | 0,0 | - | 3,9 | 0 | | Bank of Communications | 6,8 | +3,02 | 6,6 | 54680 | | Baoshan Iron&Steel | 6,5 | +1,24 | 6,5 | 53675 | | China CITIC Bank | 5,4 | +0,56 | 5,4 | 24323 | | China Coal Energy | 9,9 | +1,84 | 9,8 | 13229 | | China Construction Bank | 5,0 | +0,80 | 5,0 | 56614 | | China COSCO Holdings | 10,3 | +1,18 | 10,2 | 25533 | | China Life Insurance | 24,6 | +2,03 | 24,1 | 10828 | | China Merchants Bank | 13,8 | +0,81 | 13,6 | 66664 | | China Pacific Insurance | 22,2 | +2,07 | 21,7 | 32527 | | China Petroleum and Chemical | 8,9 | +0,79 | 8,8 | 44572 | | China Shenhua Energy | 24,4 | +1,71 | 24,0 | 21211 | | CITIC Securities | 20,9 | +1,31 | 20,6 | 52913 | | Daqin Railway | 8,7 | +2,24 | 8,5 | 25363 | | Haitong Securities | 11,3 | +0,89 | 11,2 | 69057 | | ICBC | 4,4 | +0,46 | 4,4 | 109112 | | PetroChina | 10,9 | +1,02 | 10,8 | 13238 | | Ping An Insurance | 46,1 | +1,50 | 45,4 | 24530 | | Корея (KRW) | | POSCO* | 464,5 | +2,20 | 454,5 | 391 | | Samsung Electronics* | 772,0 | +2,93 | 750,0 | 443 | | Франция (EUR) | | Air Liquide | 86,1 | +4,19 | 82,6 | 1933 | | Alstom | 39,2 | +3,98 | 37,7 | 2563 | | Axa | 13,6 | +6,40 | 12,7 | 12050 | | BNP Paribas | 47,3 | +4,45 | 45,3 | 7901 | | Carrefour | 33,7 | +2,14 | 33,0 | 3215 | | Saint Gobain | 31,6 | +2,92 | 30,7 | 5519 | | Credit Agricole | 8,9 | +4,31 | 9,0 | 15818 | | Electricite de France | 35,8 | +2,14 | 35,1 | 1787 | | France Telecom | 15,6 | +1,93 | 15,3 | 13740 | | Groupe Danone | 41,7 | +2,19 | 40,8 | 2723 | | Lafarge | 46,9 | +3,93 | 45,2 | 1447 | | L'Oreal | 76,0 | +2,23 | 74,3 | 1409 | | LVMH | 86,9 | +3,32 | 84,1 | 1486 | | Sanofi-Aventis | 49,0 | +3,62 | 47,3 | 4465 | | Schneider Electric | 82,4 | +5,22 | 78,4 | 1932 | | Societe Generale | 35,9 | +7,41 | 33,5 | 7315 | | Total | 38,3 | +5,09 | 37,6 | 14407 | | Veolia Environnement | 20,8 | +2,36 | 20,3 | 2354 | | Vinci | 37,1 | +5,24 | 35,2 | 5080 | | Великобритания (GBp) | | Aviva | 316,4 | +7,14 | 299,9 | 20099 | | BAE Systems | 318,1 | +0,95 | 315,3 | 16775 | | BG Group | 1061,5 | +4,53 | 1015,5 | 9409 | | BT Group | 123,9 | +4,17 | 119,9 | 47111 | | GlaxoSmithKline | 1134,5 | +1,20 | 1123,5 | 8991 | | HSBC | 634,1 | +2,67 | 617,8 | 33804 | | Prudential | 542,3 | +6,83 | 512,5 | 26842 | | Royal Bank of Scotland | 45,1 | +3,70 | 45,1 | 176349 | | Vodafone | 135,7 | +2,71 | 133,0 | 137798 | | Германия (EUR) | | BASF | 43,3 | +4,20 | 41,6 | 6702 | | Daimler | 39,9 | +4,43 | 38,2 | 7384 | | Deutsche Bank | 49,4 | +4,59 | 47,2 | 26446 | | Deutsche Post | 12,0 | +3,19 | 11,6 | 6246 | | Deutsche Telekom | 9,1 | +2,07 | 8,9 | 25127 | | Munchener Ruckversicherungs Gesellschaft | 104,2 | +3,89 | 100,3 | 1462 | | SAP | 34,7 | +0,64 | 34,5 | 6962 | | Siemens | 73,5 | +3,68 | 70,8 | 4822 | | ThyssenKrupp | 22,0 | +3,82 | 21,2 | 5496 | | Volkswagen | 69,0 | +1,57 | 67,9 | 238 | | Финляндия (EUR) | | Fortum | 18,2 | +3,40 | 17,6 | 1974 | | Nokia | 8,4 | +1,33 | 8,3 | 27254 | | Швейцария (CHF) | | Credit Suisse | 45,2 | +1,71 | 44,4 | 7184 | | Nestle | 52,3 | +2,25 | 51,2 | 6912 | | Novartis | 51,9 | +1,57 | 51,1 | 8432 | | Richemont | 38,8 | +0,52 | 38,6 | 5068 | | Roche Holding | 157,8 | +1,68 | 155,2 | 1988 | | Swiss Reinsurance | 47,4 | +4,48 | 45,3 | 2785 | | Syngenta | 261,9 | +1,32 | 258,5 | 702 | | UBS | 15,6 | +3,03 | 15,2 | 16193 | | Zurich Financial Services | 235,0 | +3,39 | 227,3 | 886 | | Швеция (SEK) | | ABB | 136,0 | +3,19 | 131,8 | 2683 | | Hennes & Mauritz | 441,0 | +2,27 | 431,2 | 2620 | | Nordea Bank | 64,8 | +2,13 | 63,4 | 8749 | | Ericsson | 79,9 | +0,82 | 79,2 | 13541 | | TeliaSonera | 46,9 | +1,54 | 46,2 | 9766 | | Volvo | 75,9 | +2,64 | 74,0 | 3338 | | Италия (EUR) | | Assicurazioni Generali | 15,1 | +5,67 | 14,3 | 15338 | | Enel | 3,8 | +3,94 | 3,6 | 56929 | | ENI | 15,5 | +3,62 | 14,9 | 37888 | | Intesa SanPaolo | 2,2 | +6,99 | 2,0 | 256007 | | Telecom Italia | 1,0 | +3,62 | 0,9 | 200934 | | Tenaris | 15,5 | +4,09 | 14,9 | 6285 | | UniCredit | 1,7 | +6,69 | 1,6 | 682888 | | Испания (EUR) | | Banco Bilbao | 8,5 | +3,66 | 8,2 | 51040 | | Banco Santander | 8,2 | +1,13 | 8,1 | 122784 | | Endesa | 18,7 | +2,78 | 18,2 | 892 | | Iberdrola Renovables | 2,5 | +4,30 | 2,4 | 9697 | | Iberdrola | 5,5 | +5,56 | 5,2 | 40690 | | Inditex | 44,5 | +2,32 | 43,5 | 2396 | | Repsol | 16,8 | +4,29 | 16,1 | 10101 | | Telefonica | 15,6 | +3,41 | 15,1 | 37455 | | Нидерланды (EUR) | | ING Groep | 6,5 | +5,24 | 6,2 | 39269 | | KPN | 10,6 | +0,90 | 10,5 | 8080 | | Philips Electronics | 24,7 | +3,82 | 23,8 | 8650 | | Норвегия (EUR) | | StatoilHydro | 131,4 | +2,58 | 128,1 | 9575 | | Telenor | 80,3 | +2,41 | 78,8 | 5916 | | Бельгия (EUR) | | Dexia | 3,5 | +2,25 | 3,5 | 3916 | | KBC Groep | 31,9 | +3,46 | 30,8 | 627 | | Бельгия (EUR) | | Moeller Maersk* | 44,8 | +4,91 | 42,7 | 1 | | Novo Nordisk | 465,7 | +1,39 | 459,3 | 930 | | Индия (INR) | | Bharti Airtel | 260,6 | -1,29 | 264,0 | 433 | | DLF | 270,6 | +2,56 | 263,8 | 1195 | | NTPC | 197,2 | +1,23 | 194,8 | 199 | | ONGC | 1125,4 | +4,64 | 1075,5 | 204 | | Reliance Communications | 139,2 | +3,11 | 135,0 | 1811 | | Reliance Industries | 1021,9 | +1,44 | 1007,4 | 832 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 74,5 | +2,41 | 72,8 | 1980 | | Saudi Basic Industries | 80,0 | +4,23 | 76,8 | 8575 | | Saudi Telecom | 35,1 | -1,68 | 35,7 | 2561 | | ЮАР (ZAR) | | Anglo Platinum | 76626,0 | +1,37 | 77500,0 | 247 | | MTN Group | 10847,0 | -1,09 | 10880,0 | 8486 | | Sasol | 27403,0 | +0,91 | 27700,0 | 2635 | | Канада (CAD) | | Bank of Nova Scotia | 48,7 | -1,18 | 49,3 | 1913 | | Barrick Gold | 45,0 | +0,87 | 44,8 | 1966 | | Canadian Natural Resources | 36,0 | +3,57 | 34,8 | 1318 | | EnCana | 32,2 | +3,11 | 31,2 | 855 | | Husky Energy | 26,5 | +3,00 | 25,7 | 487 | | Imperial Oil | 40,7 | +3,22 | 39,5 | 350 | | Manulife Financial | 17,4 | +4,82 | 16,6 | 2218 | | Potash Corp of Saskatchewan | 103,0 | +2,27 | 100,7 | 501 | | Research In Motion | 64,0 | +1,11 | 63,3 | 887 | | Royal Bank of Canada | 57,1 | -4,07 | 59,5 | 4062 | | Suncor Energy | 31,8 | +3,71 | 30,7 | 3389 | | Toronto-Dominion Bank | 73,3 | +0,66 | 72,8 | 1651 | | США ($) | | Abbott Labs | 47,39 | +0,47 | 47,17 | 659 | | Agilent Tech | 32,44 | +3,02 | 31,49 | 228 | | Alcoa | 11,62 | +3,29 | 11,25 | 1690 | | Allstate Corp | 30,25 | +2,44 | 29,53 | 289 | | Amer Electric Power | 31,86 | +2,71 | 31,02 | 416 | | Amer Express Co | 39,60 | +3,75 | 38,17 | 1394 | | AIG | 35,48 | +4,20 | 34,05 | 478 | | Amgen | 50,77 | +0,81 | 50,36 | 2742 | | Analog Devices | 29,21 | +2,56 | 28,48 | 563 | | Time Warner Inc | 30,38 | +2,88 | 29,53 | 688 | | Apple Comp Inc | 250,83 | +2,75 | 244,11 | 10761 | | Applied Materials | 12,94 | +3,35 | 12,52 | 9035 | | Bank of America | 15,82 | +2,26 | 15,47 | 8903 | | Bank of New York | 27,70 | +1,32 | 27,34 | 908 | | Baxter Int | 41,46 | -0,10 | 41,50 | 489 | | BCE Inc | 29,25 | +3,21 | 28,34 | 120 | | Berkshire cl a* | 108,03 | +2,80 | 105,08 | 1 | | Berkshire cl b* | 0,07 | +2,35 | 0,07 | 602 | | Boeing Co | 64,19 | +1,47 | 63,26 | 695 | | Bristol Myers sq | 23,20 | +2,11 | 22,72 | 840 | | Cardinal Health | 33,27 | +1,43 | 32,80 | 178 | | Carnival | 36,12 | +3,32 | 34,96 | 537 | | Caterpillar Inc | 61,30 | +2,63 | 59,73 | 1002 | | ChevronTexaco | 73,71 | +3,02 | 71,55 | 1233 | | Cigna | 33,13 | +2,16 | 32,43 | 140 | | Cisco | 23,27 | +1,66 | 22,89 | 21864 | | Citigroup | 4,00 | +3,63 | 3,86 | 41955 | | Coca-Cola Co | 50,71 | +1,26 | 50,08 | 873 | | Colgate Palmoliv | 78,40 | +0,54 | 77,98 | 168 | | Costco Wholesale | 58,47 | +4,45 | 55,98 | 4283 | | Dow Chemical Co | 27,48 | +3,62 | 26,52 | 804 | | Du Pont Co | 36,36 | +3,65 | 35,08 | 729 | | Eastman Kodak | 5,75 | +4,36 | 5,51 | 804 | | Eli Lilly | 32,69 | +1,36 | 32,25 | 724 | | EMC Corp | 18,57 | +4,38 | 17,79 | 2131 | | Emerson Electric | 46,60 | +2,33 | 45,54 | 421 | | Exelon | 38,69 | +1,66 | 38,06 | 299 | | Exxon Mobil | 60,72 | +2,38 | 59,31 | 3099 | | Fannie Mae | 0,95 | +3,54 | 0,92 | 602 | | Ford Motor Co | 11,75 | +3,16 | 11,39 | 6526 | | Gap Inc | 21,54 | +1,51 | 21,22 | 889 | | General Elec Co | 16,54 | +3,31 | 16,01 | 5166 | | Goldman Sachs Gr | 143,37 | +2,44 | 140,30 | 1184 | | HJ Heinz Co | 43,96 | -0,68 | 44,26 | 609 | | Halliburton Co | 27,06 | +4,92 | 25,88 | 1969 | | Hewlett-Packard | 46,77 | +2,30 | 45,72 | 1960 | | Home Depot Inc | 34,28 | +0,71 | 34,04 | 1883 | | Honeywell Int | 42,93 | +1,95 | 42,11 | 431 | | Illinois Tool Works | 46,27 | +2,46 | 45,16 | 530 | | Intel Corp | 21,63 | +4,49 | 20,70 | 38671 | | IBM | 125,17 | +1,57 | 123,23 | 1021 | | Intl Paper | 23,08 | +3,31 | 22,34 | 417 | | Johnson&Johnson | 59,22 | +0,17 | 59,66 | 1866 | | J P Morgan Chase | 39,71 | +2,40 | 38,78 | 4036 | | Kimberly-Clark | 60,64 | +0,65 | 60,25 | 203 | | Kohls | 50,09 | +1,38 | 49,41 | 1017 | | Kroger | 19,86 | +0,20 | 19,82 | 997 | | Lockheed Martin | 79,83 | +0,92 | 79,73 | 274 | | Lowes Cos | 24,70 | +1,48 | 24,34 | 1006 | | Marsh & McLennan | 21,51 | +1,51 | 21,19 | 195 | | McDonalds Corp | 66,51 | +1,60 | 66,01 | 1162 | | Medtronic | 38,90 | -0,61 | 39,14 | 964 | | Merck & Co | 33,30 | +2,71 | 32,42 | 1909 | | Metlife Inc | 40,63 | +3,52 | 39,25 | 591 | | Microsoft | 26,23 | +4,88 | 25,01 | 63882 | | Minnesota Mining | 80,89 | +2,17 | 79,17 | 684 | | Motorola Inc | 6,86 | +1,48 | 6,76 | 912 | | Occidental Petr | 81,00 | +3,61 | 78,18 | 645 | | Omnicom Group | 38,41 | +1,88 | 37,70 | 312 | | Oracle Corp | 22,46 | +2,51 | 21,91 | 12970 | | Pfizer Inc | 15,31 | +1,32 | 15,11 | 4594 | | Philip Morris | 20,54 | +1,88 | 20,16 | 1480 | | Raytheon Co | 52,08 | +1,07 | 51,53 | 269 | | Tenet Healthcare | 5,64 | +2,36 | 5,51 | 623 | | Texas Instrument | 24,66 | +2,15 | 24,14 | 1314 | | Textron Inc | 20,95 | +3,35 | 20,27 | 288 | | Time Warner Inc | 30,38 | +2,88 | 29,53 | 688 | | Tyco Int | 36,40 | +2,28 | 35,59 | 360 | | Unisys Corp | 22,86 | +3,02 | 22,19 | 120 | | UPS | 62,75 | +1,28 | 61,96 | 464 | | United Tech | 67,32 | +1,77 | 66,15 | 674 | | Unitedhealth Gr | 29,08 | +1,01 | 28,79 | 511 | | US Bancorp | 24,21 | +2,45 | 23,63 | 981 | | Verizon Comm | 27,23 | +1,11 | 26,93 | 1243 | | Wal-Mart Stores | 50,39 | +0,74 | 50,02 | 1148 | | Walt Disney Co | 33,77 | +2,12 | 33,07 | 1638 | | Wells Fargo | 29,01 | +3,46 | 28,04 | 4393 | | Xerox Corp | 9,31 | +3,56 | 8,99 | 2429 |
|
