| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,6 | +1,62 | 22,3 | 9779 | | Commonwealth Bank of Australia | 51,4 | +1,30 | 50,7 | 5583 | | National Australia Bank | 24,4 | +0,91 | 24,2 | 13643 | | Telstra Corporation | 3,2 | +0,95 | 3,2 | 40538 | | Westfield Group | 12,9 | +0,78 | 12,8 | 15940 | | Westpac Banking | 22,6 | +0,98 | 22,4 | 11122 | | Woodside Petroleum | 43,9 | +2,43 | 42,9 | 2911 | | Woolworths | 27,5 | +1,03 | 27,2 | 3268 | | Япония (JPY) | | Canon | 3645,0 | +0,55 | 3625,0 | 4387 | | Denso | 2449,0 | +0,45 | 2438,0 | 1948 | | East Japan Railway* | 5,8 | +1,22 | 5,7 | 988 | | Honda Motor | 2623,0 | +0,08 | 2621,0 | 5957 | | Japan Tobacco* | 296,3 | +2,56 | 288,9 | 17 | | JFE Holdings | 2848,0 | +1,79 | 2798,0 | 2362 | | Komatsu* | 1610,0 | +0,50 | 1602,0 | 4981 | | Matsushita Electric Industrial | 1141,0 | +0,53 | 1135,0 | 5371 | | Millea Holdings | 2458,0 | +1,61 | 2419,0 | 2664 | | Mitsubishi Corp | 1886,0 | +2,39 | 1842,0 | 10105 | | Mitsubishi Estate | 1303,0 | -0,31 | 1307,0 | 4504 | | Mitsubishi UFJ Financial Group | 416,0 | +0,97 | 412,0 | 40816 | | Mitsui | 1099,0 | -5,75 | 1166,0 | 52934 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 51053 | | Nintendo* | 24,2 | +0,41 | 24,1 | 37 | | Nippon Steel | 304,0 | +1,33 | 300,0 | 21943 | | Nippon Telegraph and Telephone* | 3,6 | -0,55 | 3,6 | 2691 | | Nissan Motor | 625,0 | +1,30 | 617,0 | 17966 | | Nomura Holdings | 530,0 | +1,15 | 524,0 | 26837 | | NTT DoCoMo* | 133,3 | -0,07 | 133,4 | 43 | | Sony | 2524,0 | -1,60 | 2565,0 | 8479 | | Sumitomo Mitsui Financial Group* | 2,6 | +0,69 | 2,6 | 4920 | | Takeda Pharmaceutical* | 3770,0 | +0,53 | 3750,0 | 1715 | | Tokyo Electric Power | 2401,0 | +0,21 | 2396,0 | 2200 | | Toyota Motor | 3180,0 | +0,63 | 3160,0 | 6707 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 87,5 | -0,51 | 88,0 | 3034 | | China Communications Construction | 6,8 | +0,89 | 6,7 | 7106 | | China Mobile | 77,0 | +0,98 | 76,2 | 28630 | | China Telecom | 3,6 | +2,56 | 3,5 | 103758 | | CNOOC | 12,7 | +2,59 | 12,4 | 108980 | | Hang Seng Bank | 103,7 | +0,88 | 102,8 | 838 | | Hutchison Whampoa | 47,4 | -0,42 | 47,6 | 2574 | | Sun Hung Kai Properties | 103,0 | -1,25 | 104,3 | 4539 | | Китай (CHY) | | Aluminum Corporation of China | 10,2 | -1,07 | 10,3 | 8000 | | Bank of China | 3,6 | -2,20 | 3,6 | 53599 | | Bank of Communications | 0,0 | - | 6,4 | 0 | | Baoshan Iron& S teel | 6,1 | -1,94 | 6,2 | 33724 | | China CITIC Bank | 5,5 | -0,54 | 5,5 | 104620 | | China Coal Energy | 9,3 | -1,49 | 9,4 | 10114 | | China Construction Bank | 4,8 | -1,24 | 4,8 | 51763 | | China COSCO Holdings | 9,8 | -1,01 | 9,9 | 18499 | | China Life Insurance | 23,8 | -1,98 | 24,3 | 8932 | | China Merchants Bank | 12,7 | -2,69 | 13,0 | 64702 | | China Pacific Insurance | 20,9 | -2,84 | 21,5 | 27161 | | China Petroleum and Chemical | 8,3 | -1,43 | 8,4 | 26047 | | China Shenhua Energy | 23,2 | -1,15 | 23,4 | 9415 | | CITIC Securities | 19,9 | -1,88 | 20,3 | 40903 | | Daqin Railway | 8,3 | -0,48 | 8,4 | 14485 | | Haitong Securities | 10,7 | -1,66 | 10,9 | 53507 | | ICBC | 4,1 | -1,43 | 4,2 | 57717 | | PetroChina | 10,6 | +0,28 | 10,6 | 14644 | | Ping An Insurance | 44,8 | -1,95 | 45,7 | 16799 | | Корея (KRW) | | POSCO* | 448,5 | +0,34 | 447,0 | 283 | | Samsung Electronics* | 773,0 | +0,39 | 770,0 | 355 | | Франция (EUR) | | Air Liquide | 84,0 | +2,14 | 82,2 | 1439 | | Alstom | 37,3 | +0,87 | 37,0 | 2406 | | Axa | 12,8 | +4,18 | 12,3 | 8883 | | BNP Paribas | 43,8 | +3,54 | 42,3 | 6430 | | Carrefour | 33,6 | +0,16 | 33,5 | 3492 | | Saint Gobain | 32,2 | +6,34 | 30,3 | 7408 | | Credit Agricole | 8,5 | +3,50 | 8,2 | 10407 | | Electricite de France | 33,8 | +0,10 | 33,8 | 2140 | | France Telecom | 15,7 | +1,82 | 15,4 | 14736 | | Groupe Danone | 43,4 | +0,88 | 43,0 | 2415 | | Lafarge | 49,2 | +5,14 | 46,8 | 2453 | | LVMH | 91,3 | +1,24 | 90,2 | 1762 | | Total | 38,3 | +0,41 | 38,1 | 8532 | | Германия (EUR) | | Allianz | 81,0 | +0,93 | 80,2 | 2308 | | Deutsche Bank | 47,5 | +0,63 | 47,2 | 7512 | | Munchener Ruckversicherungs Gesellschaft | 102,1 | +0,64 | 101,4 | 856 | | RWE | 56,6 | +0,27 | 56,5 | 2621 | | SAP | 36,2 | -0,06 | 36,2 | 5114 | | Siemens | 76,2 | +1,94 | 74,7 | 4522 | | ThyssenKrupp | 21,3 | +1,67 | 20,9 | 4152 | | Volkswagen | 69,8 | +3,18 | 67,6 | 224 | | Финляндия (EUR) | | Fortum | 18,7 | +1,08 | 18,5 | 1998 | | Nokia | 7,8 | +0,06 | 7,8 | 21807 | | Швейцария (CHF) | | Credit Suisse | 43,6 | +0,44 | 43,4 | 6610 | | Nestle | 54,4 | +0,28 | 54,2 | 7170 | | Novartis | 53,9 | +2,28 | 52,7 | 6443 | | Richemont | 41,9 | +2,90 | 40,8 | 3459 | | Roche Holding | 157,6 | -0,44 | 158,3 | 2050 | | Swiss Reinsurance | 47,3 | +1,39 | 46,6 | 1928 | | Syngenta | 262,8 | +1,19 | 259,7 | 293 | | UBS | 14,5 | +0,21 | 14,5 | 16936 | | Zurich Financial Services | 239,5 | +1,31 | 236,4 | 522 | | Швеция (SEK) | | ABB | 137,9 | +0,88 | 136,7 | 3816 | | Hennes & Mauritz | 224,7 | +0,22 | 224,2 | 4719 | | Nordea Bank | 67,3 | +2,05 | 65,9 | 8861 | | Ericsson | 84,5 | +2,42 | 82,5 | 13674 | | TeliaSonera | 49,4 | +2,51 | 48,2 | 9916 | | Volvo | 83,8 | +2,76 | 81,5 | 805 | | Италия (EUR) | | Assicurazioni Generali | 14,5 | -0,28 | 14,1 | 38 | | Enel | 3,8 | -0,07 | 3,7 | 407 | | ENI | 15,2 | -0,20 | 15,1 | 199 | | Intesa SanPaolo | 2,1 | - | 2,0 | 1940 | | Telecom Italia | 0,9 | +0,05 | 0,9 | 640 | | Tenaris | 15,0 | -0,13 | 14,8 | 132 | | UniCredit | 1,7 | -0,06 | 1,6 | 7174 | | Испания (EUR) | | Banco Bilbao | 8,0 | +5,09 | 7,6 | 45422 | | Banco Santander | 8,0 | +5,17 | 7,6 | 82452 | | Endesa | 18,3 | +2,41 | 17,9 | 659 | | Iberdrola Renovables | 2,5 | +4,35 | 2,4 | 9775 | | Iberdrola | 5,3 | +4,67 | 5,0 | 39695 | | Inditex | 47,3 | +0,29 | 47,2 | 4032 | | Repsol | 16,6 | +2,63 | 16,2 | 10326 | | Telefonica | 15,6 | +3,68 | 15,1 | 29464 | | Нидерланды (EUR) | | ING Groep | 6,4 | +3,05 | 6,2 | 30063 | | KPN | 10,7 | +1,14 | 10,6 | 5117 | | Philips Electronics | 25,1 | +2,73 | 24,4 | 5452 | | Норвегия (EUR) | | StatoilHydro | 134,3 | -0,59 | 135,1 | 10023 | | Telenor | 81,4 | +1,94 | 79,9 | 4706 | | Бельгия (EUR) | | Dexia | 3,1 | +3,61 | 3,0 | 2919 | | KBC Groep | 30,6 | +2,89 | 29,7 | 662 | | Бельгия (EUR) | | Moeller Maersk* | 46,2 | +2,64 | 45,0 | 1 | | Novo Nordisk | 487,0 | +1,10 | 481,7 | 876 | | Индия (INR) | | Bharti Airtel | 285,3 | +4,81 | 272,2 | 2608 | | DLF | 262,7 | +1,78 | 258,1 | 2435 | | NTPC | 199,5 | +0,40 | 198,7 | 80 | | ONGC | 1188,1 | -0,29 | 1191,6 | 122 | | Reliance Communications | 174,2 | +2,47 | 170,0 | 3094 | | Reliance Industries | 1015,5 | +0,85 | 1006,9 | 473 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 76,3 | +1,67 | 75,0 | 1092 | | Saudi Basic Industries | 88,5 | +2,61 | 86,3 | 10596 | | Saudi Telecom | 36,3 | +3,42 | 35,1 | 2928 | | ЮАР (ZAR) | | Anglo Platinum | 78200,0 | +2,49 | 78200,0 | 398 | | MTN Group | 10479,0 | +3,54 | 10499,0 | 13829 | | Sasol | 27500,0 | +1,05 | 27789,0 | 1766 | | Канада (CAD) | | Bank of Nova Scotia | 49,5 | +1,56 | 48,7 | 1237 | | Barrick Gold | 44,1 | -0,97 | 44,6 | 2128 | | Canadian Natural Resources | 36,8 | +2,94 | 35,8 | 1451 | | EnCana | 34,4 | +1,15 | 34,0 | 1565 | | Husky Energy | 26,1 | +2,15 | 25,5 | 724 | | Imperial Oil | 40,5 | +1,73 | 39,8 | 255 | | Manulife Financial | 16,6 | +0,61 | 16,5 | 2563 | | Potash Corp of Saskatchewan | 102,9 | +3,04 | 99,8 | 648 | | Research In Motion | 60,3 | +0,33 | 60,1 | 1401 | | Royal Bank of Canada | 52,6 | +1,10 | 52,0 | 1977 | | Suncor Energy | 33,3 | +2,31 | 32,5 | 2779 | | Toronto-Dominion Bank | 69,7 | +1,23 | 68,9 | 1092 | | США ($) | | Abbott Labs | 47,09 | +2,68 | 45,86 | 1282 | | Agilent Tech | 30,17 | +2,20 | 29,52 | 748 | | Alcoa | 11,10 | +2,78 | 10,80 | 2391 | | Allstate Corp | 29,45 | +2,08 | 28,85 | 548 | | Amer Electric Power | 32,45 | +2,24 | 31,74 | 681 | | Amer Express Co | 39,44 | +3,49 | 38,11 | 1503 | | AIG | 34,92 | +2,05 | 34,22 | 328 | | Amgen | 53,80 | +1,22 | 53,15 | 3477 | | Analog Devices | 28,39 | +1,87 | 27,87 | 671 | | Time Warner Inc | 31,17 | +3,04 | 30,25 | 1254 | | Apple Comp Inc | 246,94 | +1,54 | 243,20 | 18419 | | Applied Materials | 12,48 | +2,38 | 12,19 | 12513 | | Bank of America | 15,25 | +1,60 | 15,01 | 10332 | | Bank of New York | 25,68 | +1,38 | 25,33 | 2516 | | Baxter Int | 40,90 | +1,06 | 40,47 | 646 | | BCE Inc | 31,05 | +1,64 | 30,55 | 129 | | Berkshire cl a* | 109,81 | +2,20 | 107,41 | 1 | | Berkshire cl b* | 0,07 | +1,98 | 0,07 | 964 | | Boeing Co | 62,86 | +1,86 | 61,71 | 1093 | | Bristol Myers sq | 24,49 | +1,45 | 24,14 | 1730 | | Cardinal Health | 34,70 | +2,60 | 33,82 | 595 | | Carnival | 35,91 | +3,46 | 34,71 | 779 | | Caterpillar Inc | 59,23 | +4,26 | 56,81 | 1504 | | ChevronTexaco | 73,29 | +3,53 | 70,79 | 1649 | | Cigna | 33,99 | +2,10 | 33,29 | 422 | | Cisco | 22,69 | -0,40 | 22,78 | 61684 | | Citigroup | 3,88 | +0,26 | 3,87 | 52595 | | Coca-Cola Co | 52,27 | +1,79 | 51,35 | 1333 | | Colgate Palmoliv | 79,37 | +0,83 | 78,72 | 439 | | Costco Wholesale | 57,57 | +0,30 | 57,40 | 1704 | | Dow Chemical Co | 25,95 | +2,00 | 25,44 | 1048 | | Du Pont Co | 36,55 | +2,73 | 35,58 | 1239 | | Eastman Kodak | 4,91 | +2,94 | 4,77 | 459 | | Eli Lilly | 33,33 | +1,15 | 32,95 | 1203 | | EMC Corp | 18,31 | +2,40 | 17,88 | 2416 | | Emerson Electric | 45,19 | +2,73 | 43,99 | 742 | | Exelon | 39,80 | +3,14 | 38,59 | 927 | | Exxon Mobil | 61,48 | +2,42 | 60,03 | 3333 | | Fannie Mae | 0,91 | +0,11 | 0,91 | 524 | | Ford Motor Co | 11,23 | +1,63 | 11,05 | 6036 | | Gap Inc | 21,86 | +3,11 | 21,20 | 1618 | | General Elec Co | 15,66 | +2,22 | 15,32 | 7067 | | Goldman Sachs Gr | 132,65 | -3,03 | 136,80 | 2517 | | HJ Heinz Co | 45,42 | +1,38 | 44,80 | 311 | | Halliburton Co | 23,92 | +6,03 | 22,56 | 2589 | | Hewlett-Packard | 46,21 | +1,76 | 45,41 | 2394 | | Home Depot Inc | 32,38 | +1,95 | 31,76 | 2436 | | Honeywell Int | 40,87 | +2,15 | 40,01 | 1245 | | Illinois Tool Works | 44,64 | +2,20 | 43,68 | 717 | | Intel Corp | 20,44 | +2,56 | 19,93 | 35123 | | IBM | 127,18 | +2,65 | 123,90 | 1837 | | Intl Paper | 22,64 | +3,52 | 21,87 | 786 | | Johnson & Johnson | 58,66 | +0,84 | 58,17 | 1721 | | JP Morgan Chase | 37,74 | +1,67 | 37,12 | 5309 | | Kimberly-Clark | 62,25 | +0,78 | 61,77 | 383 | | Kohls | 51,00 | +1,61 | 50,19 | 739 | | Kroger | 19,80 | +1,43 | 19,52 | 884 | | Lockheed Martin | 77,93 | +0,76 | 77,34 | 624 | | Lowes Cos | 23,59 | +1,33 | 23,28 | 1907 | | Marsh & McLennan | 21,47 | +2,00 | 21,05 | 622 | | McDonalds Corp | 69,08 | +1,20 | 68,26 | 1245 | | Medtronic | 38,24 | +1,92 | 37,52 | 640 | | Merck & Co | 34,57 | +2,55 | 33,71 | 2201 | | Metlife Inc | 40,23 | +3,50 | 38,87 | 967 | | Microsoft | 24,94 | +0,61 | 24,79 | 39097 | | Minnesota Mining | 76,35 | +2,09 | 74,79 | 1174 | | Motorola Inc | 6,81 | +1,95 | 6,68 | 2251 | | Occidental Petr | 82,70 | +3,41 | 79,97 | 788 | | Omnicom Group | 37,06 | +2,74 | 36,07 | 531 | | Oracle Corp | 22,01 | +2,18 | 21,54 | 12114 | | Pfizer Inc | 14,83 | +2,13 | 14,52 | 6081 | | Philip Morris | 20,28 | +1,15 | 20,05 | 3801 | | Raytheon Co | 51,15 | +1,27 | 50,51 | 309 | | Tenet Healthcare | 4,98 | +4,18 | 4,78 | 2067 | | Texas Instrument | 24,35 | +2,57 | 23,74 | 2656 | | Textron Inc | 19,21 | +2,84 | 18,68 | 662 | | Time Warner Inc | 31,17 | +3,04 | 30,25 | 1254 | | Tyco Int | 36,03 | +2,39 | 35,19 | 723 | | Unisys Corp | 20,50 | +2,40 | 20,02 | 116 | | UPS | 60,33 | +2,92 | 58,62 | 1040 | | United Tech | 64,91 | +2,35 | 63,42 | 1160 | | Unitedhealth Gr | 30,67 | +0,46 | 30,53 | 1821 | | US Bancorp | 23,37 | +3,54 | 22,57 | 1573 | | Verizon Comm | 28,19 | +1,48 | 27,78 | 2350 | | Wal-Mart Stores | 51,35 | +0,71 | 50,99 | 2199 | | Walt Disney Co | 33,79 | +2,58 | 32,94 | 2619 | | Wells Fargo | 27,72 | +2,55 | 27,03 | 4470 | | Xerox Corp | 8,87 | +4,48 | 8,49 | 3787 |
|
