| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,0 | -0,13 | 23,0 | 6752 | | Commonwealth Bank of Australia | 52,2 | -0,57 | 52,5 | 4338 | | National Australia Bank | 24,9 | +0,73 | 24,7 | 6226 | | Telstra Corporation | 3,2 | -0,63 | 3,2 | 23833 | | Westfield Group | 12,9 | - | 12,9 | 11442 | | Westpac Banking | 23,3 | -0,55 | 23,4 | 9099 | | Woodside Petroleum | 44,7 | -1,24 | 45,2 | 2442 | | Woolworths | 27,7 | +0,07 | 27,6 | 2514 | | Япония (JPY) | | Canon | 3735,0 | -1,06 | 3775,0 | 3900 | | Denso | 2591,0 | +1,01 | 2565,0 | 1665 | | East Japan Railway* | 5,9 | +0,17 | 5,9 | 452 | | Honda Motor | 2717,0 | +0,22 | 2711,0 | 6177 | | Japan Tobacco* | 304,5 | +1,00 | 301,5 | 12 | | JFE Holdings | 2859,0 | -1,41 | 2900,0 | 2208 | | Komatsu* | 1661,0 | -0,18 | 1664,0 | 4287 | | Matsushita Electric Industrial | 1265,0 | +0,48 | 1259,0 | 8338 | | Millea Holdings | 2419,0 | -1,35 | 2452,0 | 1994 | | Mitsubishi Corp | 1888,0 | -1,62 | 1919,0 | 7273 | | Mitsubishi Estate | 1337,0 | -0,37 | 1342,0 | 5491 | | Mitsubishi UFJ Financial Group | 428,0 | -0,23 | 429,0 | 41987 | | Mitsui | 1092,0 | -1,80 | 1112,0 | 19058 | | Mizuho Financial Group* | 0,2 | -1,89 | 0,2 | 86990 | | Nintendo* | 25,3 | +3,14 | 24,5 | 30 | | Nippon Steel | 311,0 | -0,64 | 313,0 | 14586 | | Nippon Telegraph and Telephone* | 3,6 | -0,41 | 3,6 | 1691 | | Nissan Motor | 668,0 | +3,25 | 647,0 | 27059 | | Nomura Holdings | 541,0 | +1,88 | 531,0 | 41426 | | NTT DoCoMo* | 134,1 | +0,07 | 134,0 | 34 | | Sony | 2614,0 | -0,15 | 2618,0 | 5226 | | Sumitomo Mitsui Financial Group* | 2,7 | +0,53 | 2,6 | 6895 | | Takeda Pharmaceutical* | 3855,0 | +0,26 | 3845,0 | 1545 | | Tokyo Electric Power | 2425,0 | +0,12 | 2422,0 | 2362 | | Toyota Motor | 3290,0 | +1,08 | 3255,0 | 8790 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 89,7 | +0,56 | 89,2 | 3588 | | China Communications Construction | 7,0 | -0,99 | 7,1 | 13147 | | China Mobile | 76,6 | -0,71 | 77,1 | 13258 | | China Telecom | 3,9 | +2,39 | 3,8 | 76876 | | CNOOC | 13,1 | +0,46 | 13,1 | 53951 | | Hang Seng Bank | 104,9 | +0,10 | 104,8 | 1306 | | Hutchison Whampoa | 48,1 | -1,03 | 48,6 | 4076 | | Sun Hung Kai Properties | 107,7 | +1,32 | 106,3 | 6048 | | 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* | 468,0 | -1,06 | 473,0 | 201 | | Samsung Electronics* | 798,0 | -1,12 | 807,0 | 191 | | Франция (EUR) | | Air Liquide | 85,2 | -0,40 | 85,5 | 1215 | | Alstom | 40,6 | +1,96 | 39,8 | 2737 | | Axa | 13,7 | +0,70 | 13,6 | 7379 | | BNP Paribas | 49,3 | +3,68 | 47,5 | 5709 | | Carrefour | 34,2 | +0,25 | 34,1 | 2470 | | Saint Gobain | 34,0 | +0,86 | 33,7 | 3348 | | Credit Agricole | 9,3 | +0,67 | 9,3 | 9583 | | Electricite de France | 34,9 | +1,07 | 34,5 | 1376 | | France Telecom | 15,6 | +1,70 | 15,3 | 12570 | | Groupe Danone | 44,1 | +0,55 | 43,9 | 2406 | | Lafarge | 50,8 | +1,20 | 50,2 | 1236 | | L'Oreal | 79,7 | -1,02 | 80,6 | 1338 | | LVMH | 91,4 | -0,72 | 92,1 | 1628 | | Sanofi-Aventis | 50,9 | +0,69 | 50,6 | 3785 | | Schneider Electric | 89,7 | +0,67 | 89,1 | 1561 | | Societe Generale | 36,4 | +3,87 | 35,0 | 6877 | | Total | 39,9 | +0,71 | 39,6 | 6396 | | Veolia Environnement | 21,3 | +0,02 | 21,3 | 1939 | | Vinci | 39,1 | +0,57 | 38,9 | 2212 | | Vivendi | 17,9 | +1,83 | 17,5 | 7206 | | Великобритания (GBp) | | Aviva | 342,4 | -0,84 | 344,3 | 11958 | | BAE Systems | 326,1 | +0,65 | 323,0 | 8439 | | Barclays | 303,3 | +1,81 | 301,4 | 40767 | | BG Group | 1106,9 | +0,63 | 1106,0 | 6272 | | BHP Billiton | 1916,5 | -0,10 | 1921,0 | 7002 | | BP | 370,4 | -3,78 | 355,5 | 157638 | | Германия (EUR) | | Allianz | 84,4 | +1,92 | 82,8 | 2834 | | SAP | 36,7 | +0,34 | 36,6 | 3745 | | ThyssenKrupp | 21,7 | +0,46 | 21,6 | 4613 | | Volkswagen | 69,8 | +0,07 | 69,8 | 165 | | Финляндия (EUR) | | Fortum | 18,8 | +1,62 | 18,5 | 2199 | | Nokia | 7,9 | +1,47 | 7,8 | 19135 | | Швейцария (CHF) | | Credit Suisse | 45,6 | -0,37 | 45,7 | 6624 | | Nestle | 53,9 | -0,55 | 54,2 | 5513 | | Novartis | 55,2 | -0,27 | 55,3 | 5248 | | Richemont | 41,8 | -0,74 | 42,1 | 2214 | | Roche Holding | 156,7 | +0,51 | 155,9 | 1950 | | Swiss Reinsurance | 48,9 | +0,41 | 48,7 | 1857 | | Syngenta | 263,7 | -0,19 | 264,2 | 215 | | UBS | 15,5 | +1,97 | 15,2 | 21360 | | Zurich Financial Services | 246,5 | +0,65 | 244,9 | 636 | | Швеция (SEK) | | ABB | 144,1 | +1,05 | 142,6 | 4164 | | Hennes & Mauritz | 224,9 | +0,85 | 223,0 | 3728 | | Nordea Bank | 69,8 | +1,16 | 69,0 | 4900 | | Ericsson | 85,9 | +2,94 | 83,4 | 19416 | | TeliaSonera | 50,7 | +1,50 | 50,0 | 7919 | | Volvo | 86,3 | +0,41 | 85,9 | 253 | | Италия (EUR) | | Assicurazioni Generali | 15,3 | -0,07 | 15,1 | 58 | | Enel | 3,9 | -0,06 | 3,9 | 229 | | ENI | 16,0 | +0,12 | 15,8 | 105 | | Intesa SanPaolo | 2,3 | - | 2,2 | 724 | | Telecom Italia | 1,0 | +0,05 | 0,9 | 416 | | Tenaris | 15,6 | +0,32 | 15,5 | 73 | | UniCredit | 1,9 | +0,16 | 1,8 | 5059 | | Испания (EUR) | | Banco Bilbao | 8,7 | +2,06 | 8,6 | 41270 | | Banco Santander | 8,9 | +2,66 | 8,7 | 75154 | | Endesa | 18,9 | +1,67 | 18,6 | 521 | | Iberdrola Renovables | 2,6 | +2,35 | 2,6 | 6487 | | Iberdrola | 5,3 | +1,14 | 5,2 | 36424 | | Inditex | 47,7 | +0,78 | 47,3 | 3225 | | Repsol | 17,5 | +1,92 | 17,2 | 6618 | | Telefonica | 16,2 | +1,25 | 16,0 | 24709 | | Нидерланды (EUR) | | ING Groep | 6,7 | +1,81 | 6,6 | 25553 | | KPN | 10,6 | +0,62 | 10,5 | 4137 | | Philips Electronics | 26,1 | +1,32 | 25,8 | 6005 | | Норвегия (EUR) | | StatoilHydro | 137,6 | +0,22 | 137,1 | 5852 | | Telenor | 83,9 | +0,54 | 83,5 | 4384 | | Бельгия (EUR) | | Dexia | 3,2 | -0,25 | 3,2 | 3076 | | KBC Groep | 33,2 | +2,80 | 32,3 | 731 | | Бельгия (EUR) | | Moeller Maersk* | 49,0 | +1,14 | 48,4 | 1 | | Novo Nordisk | 490,7 | -0,45 | 492,9 | 728 | | Индия (INR) | | Bharti Airtel | 269,6 | -0,09 | 269,8 | 1247 | | DLF | 272,3 | +2,99 | 264,4 | 2107 | | NTPC | 201,9 | +1,15 | 199,6 | 298 | | ONGC | 1166,2 | -2,55 | 1196,7 | 545 | | Reliance Communications | 186,7 | +4,27 | 179,0 | 5146 | | Reliance Industries | 1065,5 | +0,19 | 1063,4 | 803 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 79,0 | -0,63 | 79,5 | 951 | | Saudi Basic Industries | 91,8 | +0,55 | 91,3 | 6095 | | Saudi Telecom | 38,3 | +0,26 | 38,2 | 946 | | ЮАР (ZAR) | | Anglo Platinum | 77286,0 | +0,26 | 78100,0 | 384 | | MTN Group | 10943,0 | +1,39 | 10950,0 | 6671 | | Sasol | 28503,0 | +0,71 | 28750,0 | 1520 | | Канада (CAD) | | Bank of Nova Scotia | 51,1 | +1,71 | 50,2 | 1300 | | Barrick Gold | 44,0 | +1,66 | 43,3 | 1565 | | Canadian Natural Resources | 37,9 | +1,72 | 37,3 | 1418 | | EnCana | 35,4 | +1,90 | 34,7 | 1315 | | Husky Energy | 26,4 | +1,23 | 26,1 | 354 | | Imperial Oil | 41,4 | +2,09 | 40,6 | 198 | | Manulife Financial | 16,7 | +2,83 | 16,3 | 4658 | | Potash Corp of Saskatchewan | 103,7 | +1,45 | 102,2 | 329 | | Research In Motion | 63,6 | +3,68 | 61,3 | 1110 | | Royal Bank of Canada | 54,4 | +1,23 | 53,7 | 1742 | | Suncor Energy | 34,3 | +2,48 | 33,5 | 2373 | | Toronto-Dominion Bank | 72,6 | +1,68 | 71,4 | 1246 | | США ($) | | Abbott Labs | 47,78 | +0,95 | 47,33 | 901 | | Agilent Tech | 31,90 | +1,40 | 31,46 | 372 | | Alcoa | 11,48 | +1,23 | 11,34 | 1695 | | Allstate Corp | 30,23 | +0,93 | 29,95 | 245 | | Amer Electric Power | 33,06 | +2,01 | 32,41 | 310 | | Amer Express Co | 40,92 | +2,58 | 39,89 | 794 | | AIG | 37,76 | +1,81 | 37,09 | 597 | | Amgen | 54,76 | +1,28 | 54,07 | 1755 | | Analog Devices | 30,02 | +3,95 | 28,88 | 462 | | Time Warner Inc | 32,58 | +3,17 | 31,58 | 971 | | Apple Comp Inc | 258,24 | +1,56 | 254,28 | 11922 | | Applied Materials | 13,19 | +3,90 | 12,69 | 13306 | | Bank of America | 15,57 | +1,04 | 15,41 | 8751 | | Bank of New York | 26,16 | +1,91 | 25,67 | 829 | | Baxter Int | 42,14 | +1,64 | 41,46 | 517 | | BCE Inc | 30,60 | +0,96 | 30,31 | 92 | | Berkshire cl a* | 113,07 | +0,80 | 112,20 | 1 | | Berkshire cl b* | 0,08 | +0,64 | 0,07 | 766 | | Boeing Co | 66,95 | +3,29 | 64,82 | 819 | | Bristol Myers sq | 25,47 | +0,71 | 25,29 | 1463 | | Cardinal Health | 35,21 | +0,49 | 35,04 | 487 | | Carnival | 37,28 | +2,50 | 36,37 | 1152 | | Caterpillar Inc | 62,75 | +2,87 | 61,00 | 1351 | | ChevronTexaco | 74,71 | +0,71 | 74,18 | 1106 | | Cigna | 34,81 | +0,75 | 34,55 | 256 | | Cisco | 23,24 | +2,13 | 22,76 | 41052 | | Citigroup | 3,94 | +1,55 | 3,88 | 23924 | | Coca-Cola Co | 51,99 | +0,93 | 51,51 | 875 | | Colgate Palmoliv | 80,39 | +1,35 | 79,32 | 278 | | Costco Wholesale | 58,60 | +1,88 | 57,52 | 2174 | | Dow Chemical Co | 26,60 | +2,70 | 25,90 | 819 | | Du Pont Co | 37,49 | +1,71 | 36,86 | 667 | | Eastman Kodak | 5,17 | +0,58 | 5,14 | 650 | | Eli Lilly | 33,98 | +0,32 | 33,87 | 532 | | EMC Corp | 19,01 | +2,37 | 18,57 | 1638 | | Emerson Electric | 46,99 | +3,39 | 45,45 | 601 | | Exelon | 40,54 | +0,72 | 40,25 | 439 | | Exxon Mobil | 62,00 | +1,03 | 61,37 | 2419 | | Fannie Mae | 0,91 | -0,04 | 0,91 | 585 | | Ford Motor Co | 11,59 | +1,13 | 11,46 | 3522 | | Gap Inc | 21,92 | -0,50 | 22,03 | 794 | | General Elec Co | 15,56 | +1,10 | 15,39 | 6343 | | Goldman Sachs Gr | 135,61 | +1,63 | 133,44 | 1205 | | HJ Heinz Co | 45,90 | +0,97 | 45,46 | 208 | | Halliburton Co | 25,25 | +5,12 | 24,02 | 1481 | | Hewlett-Packard | 47,20 | +0,68 | 46,88 | 1444 | | Home Depot Inc | 31,80 | -0,81 | 32,06 | 3706 | | Honeywell Int | 42,35 | +1,97 | 41,53 | 694 | | Illinois Tool Works | 46,26 | +1,34 | 45,65 | 524 | | Intel Corp | 21,36 | +2,23 | 20,89 | 31573 | | IBM | 129,19 | +0,54 | 128,50 | 1019 | | Intl Paper | 25,57 | +2,08 | 25,05 | 979 | | Johnson & Johnson | 58,82 | +0,68 | 58,42 | 1298 | | J P Morgan Chase | 37,83 | +1,34 | 37,33 | 4065 | | Kimberly-Clark | 62,76 | +0,50 | 62,45 | 290 | | Kohls | 51,74 | -1,05 | 52,29 | 701 | | Kroger | 20,04 | +1,62 | 19,72 | 967 | | Lockheed Martin | 80,06 | +0,49 | 79,67 | 390 | | Lowes Cos | 23,57 | +0,51 | 23,45 | 1163 | | Marsh & McLennan | 22,80 | -0,22 | 22,85 | 574 | | McDonalds Corp | 70,23 | +1,34 | 69,30 | 819 | | Medtronic | 38,72 | -0,26 | 38,82 | 429 | | Merck & Co | 35,35 | +0,94 | 35,02 | 1476 | | Metlife Inc | 41,26 | +0,51 | 41,05 | 693 | | Microsoft | 26,31 | +3,20 | 25,50 | 39793 | | Minnesota Mining | 78,96 | +1,05 | 78,14 | 569 | | Motorola Inc | 7,10 | +2,01 | 6,96 | 1097 | | Occidental Petr | 86,55 | +2,17 | 84,71 | 721 | | Omnicom Group | 38,24 | +2,05 | 37,47 | 339 | | Oracle Corp | 23,00 | +1,37 | 22,69 | 10409 | | Pfizer Inc | 15,33 | - | 15,33 | 3265 | | Philip Morris | 19,86 | +1,48 | 19,57 | 1746 | | Raytheon Co | 52,43 | +2,00 | 51,40 | 212 | | Tenet Healthcare | 5,18 | +2,37 | 5,06 | 3363 | | Texas Instrument | 25,42 | +3,46 | 24,57 | 1880 | | Textron Inc | 19,86 | +2,90 | 19,30 | 327 | | Time Warner Inc | 32,58 | +3,17 | 31,58 | 971 | | Tyco Int | 37,50 | +1,79 | 36,84 | 515 | | Unisys Corp | 22,53 | +3,40 | 21,79 | 118 | | UPS | 62,10 | +1,67 | 61,08 | 608 | | United Tech | 67,77 | +1,30 | 66,90 | 730 | | Unitedhealth Gr | 30,93 | +1,11 | 30,59 | 912 | | US Bancorp | 22,93 | +0,48 | 22,82 | 1125 | | Verizon Comm | 28,99 | +1,26 | 28,63 | 2068 | | Wal-Mart Stores | 51,42 | +0,35 | 51,24 | 1482 | | Walt Disney Co | 34,94 | +2,98 | 33,93 | 1416 | | Wells Fargo | 27,65 | +0,91 | 27,40 | 2937 | | Xerox Corp | 9,33 | +1,97 | 9,15 | 1230 |
|
