| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,0 | +1,86 | 22,6 | 10179 | | Commonwealth Bank of Australia | 52,5 | +2,16 | 51,4 | 4555 | | National Australia Bank | 24,7 | +1,35 | 24,4 | 7280 | | Telstra Corporation | 3,2 | +0,31 | 3,2 | 43422 | | Westfield Group | 12,9 | -0,31 | 12,9 | 11984 | | Westpac Banking | 23,4 | +3,49 | 22,6 | 14692 | | Woodside Petroleum | 45,2 | +2,98 | 43,9 | 3443 | | Woolworths | 27,6 | +0,51 | 27,5 | 2990 | | Япония (JPY) | | Canon | 3715,0 | +1,92 | 3645,0 | 10591 | | Denso | 2494,0 | +1,84 | 2449,0 | 4928 | | East Japan Railway* | 5,9 | +1,03 | 5,8 | 1680 | | Honda Motor | 2606,0 | -0,65 | 2623,0 | 22122 | | Japan Tobacco* | 297,0 | +0,24 | 296,3 | 35 | | JFE Holdings | 2890,0 | +1,47 | 2848,0 | 3465 | | Komatsu* | 1631,0 | +1,30 | 1610,0 | 11911 | | Matsushita Electric Industrial | 1220,0 | +6,92 | 1141,0 | 28074 | | Millea Holdings | 2447,0 | -0,45 | 2458,0 | 5165 | | Mitsubishi Corp | 1898,0 | +0,64 | 1886,0 | 15082 | | Mitsubishi Estate | 1313,0 | +0,77 | 1303,0 | 9908 | | Mitsubishi UFJ Financial Group | 429,0 | +3,13 | 416,0 | 107571 | | Mitsui | 1092,0 | -0,64 | 1099,0 | 49830 | | Mizuho Financial Group* | 0,2 | +0,64 | 0,2 | 202883 | | Nintendo* | 24,3 | +0,29 | 24,2 | 146 | | Nippon Steel | 309,0 | +1,64 | 304,0 | 37988 | | Nippon Telegraph and Telephone* | 3,6 | -0,97 | 3,6 | 4077 | | Nissan Motor | 632,0 | +1,12 | 625,0 | 22918 | | Nomura Holdings | 535,0 | +0,94 | 530,0 | 29228 | | NTT DoCoMo* | 133,0 | -0,23 | 133,3 | 65 | | Sony | 2571,0 | +1,86 | 2524,0 | 10414 | | Sumitomo Mitsui Financial Group* | 2,6 | +1,42 | 2,6 | 11562 | | Takeda Pharmaceutical* | 3795,0 | +0,66 | 3770,0 | 5732 | | Tokyo Electric Power | 2408,0 | +0,29 | 2401,0 | 4245 | | Toyota Motor | 3215,0 | +1,10 | 3180,0 | 11446 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 88,7 | +1,31 | 87,5 | 4461 | | China Communications Construction | 6,9 | +1,92 | 6,8 | 18277 | | China Mobile | 77,2 | +0,32 | 77,0 | 16482 | | China Telecom | 3,7 | +2,50 | 3,6 | 69738 | | CNOOC | 12,9 | +1,74 | 12,7 | 59225 | | Hang Seng Bank | 104,5 | +0,77 | 103,7 | 1019 | | Hutchison Whampoa | 48,2 | +1,69 | 47,4 | 5215 | | Sun Hung Kai Properties | 104,6 | +1,55 | 103,0 | 4027 | | Китай (CHY) | | Aluminum Corporation of China | 10,3 | +1,38 | 10,2 | 12475 | | Bank of China | 3,6 | - | 3,6 | 33561 | | Bank of Communications | 0,0 | - | 6,4 | 0 | | Baoshan Iron&Steel | 6,1 | +1,16 | 6,1 | 44925 | | China CITIC Bank | 5,5 | -0,55 | 5,5 | 57317 | | China Coal Energy | 9,3 | +0,76 | 9,3 | 14303 | | China Construction Bank | 4,8 | +0,63 | 4,8 | 34096 | | China COSCO Holdings | 9,8 | - | 9,8 | 14825 | | China Life Insurance | 23,9 | +0,55 | 23,8 | 10903 | | China Merchants Bank | 12,7 | +0,39 | 12,7 | 61691 | | China Pacific Insurance | 21,3 | +1,92 | 20,9 | 31096 | | China Petroleum and Chemical | 8,3 | +0,85 | 8,3 | 29754 | | China Shenhua Energy | 23,4 | +0,78 | 23,2 | 12509 | | CITIC Securities | 20,1 | +0,91 | 19,9 | 34240 | | Daqin Railway | 8,3 | - | 8,3 | 15339 | | Haitong Securities | 10,7 | - | 10,7 | 37702 | | ICBC | 4,2 | +0,72 | 4,1 | 51852 | | PetroChina | 10,7 | +0,56 | 10,6 | 14062 | | Ping An Insurance | 45,3 | +1,18 | 44,8 | 18173 | | Корея (KRW) | | POSCO* | 465,5 | +3,79 | 448,5 | 341 | | Samsung Electronics* | 797,0 | +3,10 | 773,0 | 366 | | Франция (EUR) | | Air Liquide | 84,1 | +0,19 | 84,0 | 1142 | | Alstom | 37,6 | +0,75 | 37,3 | 1829 | | Axa | 13,1 | +2,26 | 12,8 | 8071 | | BNP Paribas | 46,3 | +5,60 | 43,8 | 8915 | | Carrefour | 33,6 | +0,03 | 33,6 | 2551 | | Saint Gobain | 32,9 | +2,08 | 32,2 | 4894 | | Credit Agricole | 9,0 | +6,42 | 8,5 | 17922 | | Electricite de France | 34,0 | +0,70 | 33,8 | 1286 | | France Telecom | 15,8 | +0,92 | 15,7 | 14393 | | Groupe Danone | 43,2 | -0,45 | 43,4 | 1642 | | Lafarge | 49,6 | +0,83 | 49,2 | 1317 | | L'Oreal | 78,3 | +0,19 | 78,2 | 938 | | LVMH | 91,9 | +0,65 | 91,3 | 1646 | | Sanofi-Aventis | 49,7 | +0,96 | 49,2 | 3299 | | Schneider Electric | 87,6 | -1,52 | 88,9 | 1585 | | Societe Generale | 33,7 | +3,26 | 32,7 | 6967 | | Total | 38,7 | +1,14 | 38,3 | 7889 | | Veolia Environnement | 20,9 | +0,07 | 20,9 | 1749 | | Vinci | 38,0 | +0,74 | 37,7 | 2678 | | Vivendi | 17,2 | +1,00 | 17,0 | 5944 | | Швейцария (CHF) | | Credit Suisse | 45,0 | +3,19 | 43,6 | 6408 | | Nestle | 54,0 | -0,64 | 54,4 | 6579 | | Novartis | 55,5 | +3,06 | 53,9 | 14204 | | Richemont | 41,9 | -0,02 | 41,9 | 2985 | | Roche Holding | 155,3 | -1,46 | 157,6 | 3227 | | Swiss Reinsurance | 47,9 | +1,38 | 47,3 | 2178 | | Syngenta | 260,2 | -0,99 | 262,8 | 418 | | UBS | 15,0 | +3,31 | 14,5 | 18862 | | Zurich Financial Services | 242,4 | +1,21 | 239,5 | 566 | | Швеция (SEK) | | ABB | 139,4 | +1,09 | 137,9 | 2859 | | Hennes & Mauritz | 221,1 | -1,60 | 224,7 | 3377 | | Nordea Bank | 67,1 | -0,30 | 67,3 | 6055 | | Ericsson | 82,9 | -1,95 | 84,5 | 12688 | | TeliaSonera | 49,4 | +0,10 | 49,4 | 8928 | | Volvo | 84,3 | +0,60 | 83,8 | 526 | | Италия (EUR) | | Assicurazioni Generali | 14,6 | +0,55 | 14,5 | 7005 | | Enel | 3,8 | +1,39 | 3,8 | 215434 | | ENI | 15,4 | +0,92 | 15,2 | 17581 | | Intesa SanPaolo | 2,2 | +2,96 | 2,1 | 119706 | | Telecom Italia | 0,9 | +1,86 | 0,9 | 97751 | | Tenaris | 15,0 | +0,13 | 15,0 | 6128 | | UniCredit | 1,8 | +2,70 | 1,7 | 648774 | | Испания (EUR) | | Banco Bilbao | 8,5 | +5,48 | 8,0 | 51260 | | Banco Santander | 8,6 | +6,86 | 8,0 | 110126 | | Endesa | 18,4 | +0,63 | 18,3 | 683 | | Iberdrola Renovables | 2,6 | +5,43 | 2,5 | 10912 | | Iberdrola | 5,4 | +2,54 | 5,3 | 41591 | | Inditex | 48,3 | +2,03 | 47,3 | 2429 | | Repsol | 17,1 | +2,95 | 16,6 | 8181 | | Telefonica | 15,9 | +1,79 | 15,6 | 30794 | | Нидерланды (EUR) | | ING Groep | 6,4 | +0,79 | 6,4 | 40611 | | KPN | 10,6 | -0,94 | 10,7 | 6936 | | Philips Electronics | 25,0 | -0,12 | 25,1 | 4458 | | Норвегия (EUR) | | StatoilHydro | 134,4 | +0,07 | 134,3 | 6186 | | Telenor | 81,5 | +0,12 | 81,4 | 4760 | | Бельгия (EUR) | | Dexia | 3,2 | +3,29 | 3,1 | 3699 | | KBC Groep | 31,5 | +2,91 | 30,6 | 1001 | | Бельгия (EUR) | | Moeller Maersk* | 47,3 | +2,32 | 46,2 | 2 | | Novo Nordisk | 483,7 | -0,68 | 487,0 | 714 | | Индия (INR) | | Bharti Airtel | 274,6 | -3,75 | 285,3 | 1436 | | DLF | 262,4 | -0,11 | 262,7 | 1704 | | NTPC | 199,3 | -0,10 | 199,5 | 99 | | ONGC | 1179,8 | -0,70 | 1188,1 | 140 | | Reliance Communications | 172,6 | -0,89 | 174,2 | 3038 | | Reliance Industries | 1046,3 | +3,03 | 1015,5 | 1616 | | 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 | 76210,0 | -3,84 | 75196,0 | 204 | | MTN Group | 10531,0 | +0,20 | 10520,0 | 4254 | | Sasol | 27425,0 | -1,31 | 27425,0 | 1060 | | Канада (CAD) | | Bank of Nova Scotia | 50,0 | +0,64 | 49,7 | 568 | | Barrick Gold | 44,8 | +1,36 | 44,2 | 1146 | | Canadian Natural Resources | 37,2 | +0,16 | 37,2 | 599 | | EnCana | 34,8 | +1,16 | 34,6 | 631 | | Husky Energy | 26,3 | +0,50 | 26,2 | 250 | | Imperial Oil | 40,8 | +0,39 | 40,7 | 142 | | Manulife Financial | 16,5 | -1,14 | 16,7 | 1959 | | Potash Corp of Saskatchewan | 103,1 | -0,44 | 103,5 | 272 | | Research In Motion | 61,5 | +0,75 | 61,0 | 571 | | Royal Bank of Canada | 53,0 | - | 53,0 | 1127 | | Suncor Energy | 33,9 | +1,41 | 33,4 | 2002 | | Toronto-Dominion Bank | 70,3 | +0,44 | 70,0 | 467 | | США ($) | | Abbott Labs | 47,07 | -0,28 | 47,20 | 485 | | Agilent Tech | 30,44 | -0,03 | 30,45 | 230 | | Alcoa | 11,26 | +0,09 | 11,25 | 1482 | | Allstate Corp | 29,51 | -0,97 | 29,80 | 300 | | Amer Electric Power | 32,29 | -1,19 | 32,68 | 336 | | Amer Express Co | 39,55 | -1,20 | 40,03 | 649 | | AIG | 34,72 | -1,64 | 35,30 | 163 | | Amgen | 54,27 | +0,48 | 54,01 | 1729 | | Analog Devices | 28,89 | +0,94 | 28,62 | 402 | | Time Warner Inc | 31,33 | -0,67 | 31,54 | 429 | | Apple Comp Inc | 248,79 | -0,69 | 250,51 | 8599 | | Applied Materials | 12,63 | +0,80 | 12,53 | 6680 | | Bank of America | 15,52 | +0,39 | 15,46 | 7610 | | Bank of New York | 25,92 | - | 25,92 | 995 | | Baxter Int | 41,29 | +0,51 | 41,08 | 343 | | BCE Inc | 30,18 | -1,34 | 31,01 | 104 | | Berkshire cl a* | 111,31 | +0,20 | 111,05 | 1 | | Berkshire cl b* | 0,07 | +0,08 | 0,07 | 512 | | Boeing Co | 64,71 | +1,28 | 63,89 | 1086 | | Bristol Myers sq | 25,27 | +2,56 | 24,64 | 1839 | | Cardinal Health | 34,70 | -0,23 | 34,78 | 330 | | Carnival | 36,06 | -0,74 | 36,33 | 388 | | Caterpillar Inc | 59,63 | -0,53 | 59,95 | 699 | | ChevronTexaco | 73,35 | -1,11 | 74,17 | 873 | | Cigna | 34,29 | +0,44 | 34,14 | 216 | | Cisco | 22,73 | -0,20 | 22,77 | 23083 | | Citigroup | 3,86 | -1,03 | 3,90 | 29349 | | Coca-Cola Co | 51,58 | -0,83 | 52,45 | 588 | | Colgate Palmoliv | 79,00 | -0,59 | 79,47 | 205 | | Costco Wholesale | 57,61 | -0,07 | 57,65 | 1469 | | Dow Chemical Co | 26,41 | +0,08 | 26,39 | 552 | | Du Pont Co | 37,16 | +0,46 | 36,99 | 783 | | Eastman Kodak | 5,03 | -0,59 | 5,06 | 252 | | Eli Lilly | 33,61 | +0,45 | 33,46 | 483 | | EMC Corp | 18,41 | -0,70 | 18,54 | 1042 | | Emerson Electric | 45,43 | -0,98 | 45,88 | 436 | | Exelon | 39,84 | -0,50 | 40,04 | 373 | | Exxon Mobil | 61,42 | -0,76 | 61,89 | 1862 | | Fannie Mae | 0,92 | +0,52 | 0,92 | 754 | | Ford Motor Co | 11,35 | -0,35 | 11,39 | 3361 | | Gap Inc | 21,96 | -0,45 | 22,06 | 848 | | General Elec Co | 15,51 | -1,08 | 15,68 | 4742 | | Goldman Sachs Gr | 135,16 | +1,04 | 133,77 | 973 | | HJ Heinz Co | 44,76 | -1,73 | 45,55 | 279 | | Halliburton Co | 24,21 | -0,04 | 24,22 | 1094 | | Hewlett-Packard | 46,75 | +0,54 | 46,50 | 1105 | | Home Depot Inc | 32,14 | -1,77 | 32,72 | 1577 | | Honeywell Int | 40,93 | -0,80 | 41,26 | 850 | | Illinois Tool Works | 45,14 | +0,31 | 45,00 | 412 | | Intel Corp | 20,58 | +0,15 | 20,55 | 22330 | | IBM | 127,13 | -0,43 | 127,68 | 995 | | Intl Paper | 23,84 | +3,56 | 23,02 | 957 | | Johnson&Johnson | 58,17 | -0,56 | 58,50 | 1564 | | J P Morgan Chase | 37,72 | -1,49 | 38,29 | 2953 | | Kimberly-Clark | 62,00 | -0,35 | 62,22 | 245 | | Kohls | 51,48 | +0,37 | 51,29 | 423 | | Kroger | 20,04 | +1,37 | 19,77 | 698 | | Lockheed Martin | 78,26 | -0,27 | 78,47 | 237 | | Lowes Cos | 23,50 | -1,43 | 23,84 | 800 | | Marsh & McLennan | 21,74 | +0,14 | 21,71 | 393 | | McDonalds Corp | 69,22 | -0,22 | 69,37 | 583 | | Medtronic | 38,09 | -0,21 | 38,17 | 331 | | Merck & Co | 34,70 | +1,25 | 34,65 | 1397 | | Metlife Inc | 40,35 | -0,81 | 40,68 | 654 | | Microsoft | 25,40 | +1,60 | 25,00 | 25193 | | Minnesota Mining | 77,89 | +0,59 | 77,43 | 732 | | Motorola Inc | 7,05 | +3,07 | 6,84 | 1620 | | Occidental Petr | 84,26 | +0,92 | 83,49 | 562 | | Omnicom Group | 37,07 | -0,13 | 37,32 | 265 | | Oracle Corp | 22,29 | +0,38 | 22,21 | 9133 | | Pfizer Inc | 15,35 | +2,95 | 14,91 | 4899 | | Philip Morris | 19,89 | -0,40 | 20,32 | 1463 | | Raytheon Co | 51,31 | -0,37 | 51,50 | 142 | | Tenet Healthcare | 4,99 | -0,99 | 5,04 | 776 | | Texas Instrument | 24,38 | -0,61 | 24,53 | 1469 | | Textron Inc | 19,26 | -0,21 | 19,30 | 477 | | Time Warner Inc | 31,33 | -0,67 | 31,54 | 429 | | Tyco Int | 36,51 | -0,03 | 36,52 | 259 | | Unisys Corp | 21,01 | +0,48 | 20,91 | 42 | | UPS | 61,04 | +0,33 | 60,84 | 630 | | United Tech | 65,50 | +0,02 | 65,49 | 459 | | Unitedhealth Gr | 30,71 | +0,03 | 30,70 | 741 | | US Bancorp | 23,32 | -1,52 | 23,68 | 712 | | Verizon Comm | 28,37 | +0,11 | 28,34 | 1168 | | Wal-Mart Stores | 51,01 | -0,41 | 51,22 | 1109 | | Walt Disney Co | 34,00 | -0,32 | 34,11 | 1042 | | Wells Fargo | 27,56 | -2,03 | 28,13 | 2813 | | Xerox Corp | 8,97 | -0,55 | 9,02 | 1035 |
|
