| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,5 | +2,97 | 20,9 | 7582 | | Commonwealth Bank of Australia | 48,9 | +2,30 | 47,8 | 5114 | | National Australia Bank | 23,4 | +2,99 | 22,7 | 4715 | | Telstra Corporation | 3,2 | +2,57 | 3,1 | 47139 | | Westfield Group | 12,2 | -0,08 | 12,2 | 10093 | | Westpac Banking | 21,4 | +2,98 | 20,8 | 6568 | | Woodside Petroleum | 41,7 | +1,88 | 40,9 | 2095 | | Woolworths | 26,5 | +0,57 | 26,4 | 1920 | | Япония (JPY) | | Canon | 3350,0 | +1,98 | 3285,0 | 5457 | | Denso | 2473,0 | +3,39 | 2392,0 | 2544 | | East Japan Railway* | 6,0 | +1,34 | 6,0 | 1148 | | Honda Motor | 2566,0 | +2,19 | 2511,0 | 4871 | | Japan Tobacco* | 272,3 | +0,33 | 271,4 | 12 | | JFE Holdings | 2733,0 | +1,86 | 2683,0 | 2580 | | Komatsu* | 1646,0 | +2,24 | 1610,0 | 5575 | | Matsushita Electric Industrial | 1128,0 | +1,08 | 1116,0 | 6861 | | Millea Holdings | 2402,0 | +1,35 | 2370,0 | 2412 | | Mitsubishi Corp | 1905,0 | +3,25 | 1845,0 | 8921 | | Mitsubishi Estate | 1269,0 | +2,42 | 1239,0 | 5063 | | Mitsubishi UFJ Financial Group | 418,0 | +2,96 | 406,0 | 68551 | | Mitsui | 1052,0 | +3,34 | 1018,0 | 20756 | | Mizuho Financial Group* | 0,1 | +2,14 | 0,1 | 184606 | | Nintendo* | 26,5 | +0,11 | 26,5 | 56 | | Nippon Steel | 296,0 | +3,14 | 287,0 | 25867 | | Nippon Telegraph and Telephone* | 3,7 | -0,14 | 3,7 | 2321 | | Nissan Motor | 640,0 | +3,23 | 620,0 | 20976 | | Nomura Holdings | 489,0 | +1,45 | 482,0 | 51925 | | NTT DoCoMo* | 139,3 | +1,68 | 137,0 | 79 | | Sony | 2361,0 | +1,33 | 2330,0 | 7612 | | Sumitomo Mitsui Financial Group* | 2,6 | +3,43 | 2,5 | 13360 | | Takeda Pharmaceutical* | 3895,0 | +0,13 | 3890,0 | 2396 | | Tokyo Electric Power | 2414,0 | +0,50 | 2402,0 | 1996 | | Toyota Motor | 3075,0 | +1,32 | 3035,0 | 6519 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 92,1 | +0,49 | 91,6 | 1912 | | China Communications Construction | 7,5 | +6,70 | 7,0 | 27734 | | China Mobile | 78,0 | +0,39 | 77,7 | 14240 | | China Telecom | 3,9 | +4,58 | 3,7 | 66557 | | CNOOC | 13,1 | +1,56 | 12,9 | 53887 | | Hang Seng Bank | 105,5 | +0,29 | 105,2 | 865 | | Hutchison Whampoa | 48,3 | +0,52 | 48,0 | 3449 | | Sun Hung Kai Properties | 106,8 | +1,14 | 105,6 | 3810 | | Китай (CHY) | | Aluminum Corporation of China | 8,7 | +1,75 | 8,6 | 7265 | | Bank of China | 3,5 | +3,26 | 3,4 | 64289 | | Bank of Communications | 6,0 | +1,70 | 5,9 | 68024 | | Baoshan Iron&Steel | 5,9 | +1,37 | 5,9 | 24260 | | China CITIC Bank | 5,7 | +3,86 | 5,4 | 63444 | | China Coal Energy | 8,4 | +2,20 | 8,2 | 8361 | | China Construction Bank | 4,9 | +2,92 | 4,8 | 109646 | | China COSCO Holdings | 8,6 | +2,64 | 8,3 | 14416 | | China Life Insurance | 25,3 | +0,72 | 25,1 | 9707 | | China Merchants Bank | 13,1 | +2,74 | 12,8 | 64202 | | China Pacific Insurance | 23,4 | +1,74 | 23,0 | 28067 | | China Petroleum and Chemical | 7,9 | +1,67 | 7,8 | 28593 | | China Shenhua Energy | 21,1 | +1,73 | 20,8 | 12399 | | CITIC Securities | 11,6 | +1,49 | 11,4 | 42234 | | Daqin Railway | 8,4 | -0,12 | 8,4 | 21592 | | Haitong Securities | 9,1 | +1,78 | 9,0 | 40054 | | ICBC | 4,1 | +1,97 | 4,1 | 107026 | | PetroChina | 10,4 | +0,87 | 10,3 | 16131 | | Ping An Insurance | 0,0 | - | 46,8 | 0 | | Корея (KRW) | | POSCO* | 483,5 | - | 483,5 | 247 | | Samsung Electronics* | 775,0 | +1,04 | 767,0 | 358 | | Франция (EUR) | | Air Liquide | 81,8 | +2,49 | 79,9 | 1052 | | Alstom | 38,4 | +4,46 | 36,8 | 2689 | | Axa | 12,6 | +2,82 | 12,2 | 7468 | | BNP Paribas | 45,3 | +4,23 | 43,5 | 4130 | | Carrefour | 33,9 | +2,40 | 33,1 | 3726 | | Saint Gobain | 30,9 | +2,65 | 30,1 | 3046 | | Credit Agricole | 8,6 | +5,43 | 8,2 | 10223 | | Electricite de France | 30,7 | +1,30 | 30,3 | 1687 | | France Telecom | 14,8 | +2,68 | 14,4 | 14879 | | Groupe Danone | 45,2 | +2,76 | 44,0 | 2638 | | Lafarge | 41,6 | +2,58 | 40,5 | 1700 | | L'Oreal | 79,5 | +2,53 | 77,6 | 973 | | LVMH | 87,7 | +3,15 | 85,0 | 1301 | | Sanofi-Aventis | 47,0 | +1,17 | 46,5 | 4544 | | Schneider Electric | 82,3 | +2,50 | 80,3 | 1063 | | Societe Generale | 35,1 | +6,27 | 33,0 | 5492 | | Total | 36,6 | +1,75 | 36,0 | 7648 | | Veolia Environnement | 19,3 | +2,03 | 18,9 | 1467 | | Vinci | 34,7 | +2,35 | 33,9 | 3630 | | Vivendi | 16,8 | +1,82 | 16,5 | 5006 | | Великобритания (GBp) | | Aviva | 328,0 | +4,00 | 317,7 | 12836 | | BAE Systems | 315,7 | +1,84 | 309,1 | 10517 | | Barclays | 271,8 | +5,94 | 259,2 | 59671 | | BG Group | 1061,7 | +2,17 | 1038,0 | 6182 | | BHP Billiton | 1774,8 | +5,49 | 1684,5 | 8071 | | Германия (EUR) | | Allianz | 81,5 | +2,37 | 79,6 | 2303 | | BMW | 39,0 | +2,34 | 38,1 | 1826 | | Deutsche Post | 12,6 | +3,45 | 12,2 | 4400 | | Munchener Ruckversicherungs Gesellschaft | 104,4 | +1,61 | 102,7 | 731 | | Siemens | 72,1 | +0,67 | 71,7 | 5012 | | ThyssenKrupp | 21,2 | +4,65 | 20,2 | 4138 | | Volkswagen | 69,5 | +1,95 | 68,2 | 115 | | Финляндия (EUR) | | Fortum | 18,5 | +2,21 | 18,1 | 2202 | | Nokia | 6,7 | +1,66 | 6,6 | 20038 | | Швейцария (CHF) | | Credit Suisse | 41,8 | +3,06 | 40,5 | 6899 | | Nestle | 51,2 | +1,49 | 50,4 | 5988 | | Novartis | 51,3 | +1,38 | 50,6 | 6399 | | Richemont | 38,6 | +4,21 | 37,1 | 2789 | | Roche Holding | 146,8 | +1,17 | 145,1 | 1716 | | Swiss Reinsurance | 45,2 | +3,27 | 43,8 | 1775 | | Syngenta | 234,7 | +1,03 | 232,3 | 416 | | UBS | 14,6 | +3,63 | 14,0 | 14013 | | Zurich Financial Services | 240,8 | +2,29 | 235,4 | 560 | | Швеция (SEK) | | ABB | 136,4 | +2,56 | 133,0 | 1996 | | Hennes & Mauritz | 218,0 | +2,88 | 211,9 | 3379 | | Nordea Bank | 67,6 | +4,32 | 64,8 | 7981 | | Ericsson | 83,1 | +1,71 | 81,7 | 11436 | | TeliaSonera | 51,6 | +1,78 | 50,7 | 8591 | | Volvo | 84,1 | +5,32 | 79,9 | 184 | | Италия (EUR) | | Assicurazioni Generali | 14,5 | +3,34 | 14,1 | 6099 | | Enel | 3,5 | +2,11 | 3,4 | 46841 | | ENI | 15,0 | +1,83 | 14,8 | 14045 | | Intesa SanPaolo | 2,2 | +3,57 | 2,1 | 110827 | | Telecom Italia | 0,9 | +3,67 | 0,9 | 76237 | | Tenaris | 14,5 | +3,66 | 14,0 | 4595 | | UniCredit | 1,9 | +3,06 | 1,8 | 384541 | | Испания (EUR) | | Banco Bilbao | 8,8 | +3,89 | 8,5 | 25288 | | Banco Santander | 9,2 | +6,06 | 8,7 | 60207 | | Endesa | 17,4 | +2,23 | 17,1 | 343 | | Iberdrola Renovables | 2,8 | +0,95 | 2,7 | 5998 | | Iberdrola | 4,9 | +3,05 | 4,7 | 31754 | | Inditex | 48,7 | +2,49 | 47,5 | 1291 | | Repsol | 17,1 | +2,86 | 16,6 | 6876 | | Telefonica | 15,5 | +2,51 | 15,1 | 20791 | | Нидерланды (EUR) | | ING Groep | 6,3 | +5,36 | 6,0 | 24179 | | KPN | 10,5 | +1,75 | 10,3 | 4684 | | Philips Electronics | 24,6 | +3,81 | 23,7 | 4609 | | Норвегия (EUR) | | StatoilHydro | 126,3 | +2,93 | 122,7 | 5319 | | Telenor | 84,3 | +3,95 | 81,1 | 5545 | | Бельгия (EUR) | | Dexia | 2,8 | +3,13 | 2,8 | 3713 | | KBC Groep | 31,7 | +3,69 | 30,5 | 529 | | Бельгия (EUR) | | Moeller Maersk* | 48,8 | +3,24 | 47,3 | 1 | | Novo Nordisk | 491,1 | +1,05 | 486,0 | 738 | | Индия (INR) | | Bharti Airtel | 271,2 | +1,55 | 267,0 | 3010 | | DLF | 282,3 | +0,41 | 281,2 | 675 | | NTPC | 201,2 | +0,60 | 200,0 | 338 | | ONGC | 1290,9 | +0,37 | 1286,1 | 158 | | Reliance Communications | 182,3 | -1,80 | 185,6 | 1940 | | Reliance Industries | 1072,6 | +0,45 | 1067,8 | 326 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 76,3 | +2,01 | 74,8 | 847 | | Saudi Basic Industries | 88,3 | +4,44 | 84,5 | 4956 | | Saudi Telecom | 37,0 | +0,54 | 36,8 | 480 | | ЮАР (ZAR) | | Anglo Platinum | 73120,0 | +2,47 | 74000,0 | 206 | | MTN Group | 10620,0 | +3,11 | 10620,0 | 3741 | | Sasol | 27964,0 | +1,96 | 28160,0 | 894 | | Канада (CAD) | | Bank of Nova Scotia | 48,9 | +2,11 | 47,9 | 889 | | Barrick Gold | 45,0 | -2,05 | 46,0 | 1242 | | Canadian Natural Resources | 34,9 | +2,56 | 34,0 | 976 | | EnCana | 32,8 | +2,34 | 32,0 | 556 | | Husky Energy | 25,8 | +1,89 | 25,3 | 213 | | Imperial Oil | 38,8 | +1,02 | 38,4 | 280 | | Manulife Financial | 15,7 | +2,69 | 15,3 | 1920 | | Potash Corp of Saskatchewan | 89,8 | -1,21 | 90,9 | 433 | | Research In Motion | 51,3 | -0,70 | 51,7 | 1026 | | Royal Bank of Canada | 52,0 | +1,58 | 51,2 | 1340 | | Suncor Energy | 31,5 | +2,47 | 30,8 | 1227 | | Toronto-Dominion Bank | 69,5 | +2,24 | 68,0 | 777 | | США ($) | | Abbott Labs | 46,86 | +0,86 | 46,46 | 504 | | Agilent Tech | 28,48 | +2,48 | 27,79 | 267 | | Alcoa | 10,36 | +3,60 | 10,00 | 1741 | | Allstate Corp | 28,41 | +0,46 | 28,28 | 363 | | Amer Electric Power | 33,12 | +2,25 | 32,39 | 325 | | Amer Express Co | 39,77 | +0,89 | 39,42 | 820 | | AIG | 34,13 | +3,11 | 33,10 | 291 | | Amgen | 51,77 | +0,14 | 51,70 | 1645 | | Analog Devices | 28,32 | +1,61 | 27,87 | 352 | | Time Warner Inc | 28,66 | +1,63 | 28,20 | 631 | | Apple Comp Inc | 251,15 | +1,70 | 246,94 | 9407 | | Applied Materials | 11,90 | -0,83 | 12,00 | 9940 | | Bank of America | 14,19 | +2,53 | 13,84 | 6823 | | Bank of New York | 25,11 | +2,16 | 24,58 | 618 | | Baxter Int | 41,93 | +0,67 | 41,65 | 388 | | BCE Inc | 29,36 | +0,65 | 29,17 | 84 | | Berkshire cl a* | 117,32 | +1,60 | 115,50 | 1 | | Berkshire cl b* | 0,08 | +1,19 | 0,08 | 1072 | | Boeing Co | 62,41 | +0,76 | 61,94 | 547 | | Bristol Myers sq | 25,28 | +2,39 | 24,69 | 1055 | | Cardinal Health | 34,42 | +1,21 | 34,01 | 510 | | Carnival | 31,13 | +1,67 | 30,62 | 630 | | Caterpillar Inc | 61,32 | +3,62 | 59,18 | 1078 | | ChevronTexaco | 67,76 | +0,67 | 67,31 | 1033 | | Cigna | 30,49 | +2,42 | 29,77 | 428 | | Cisco | 21,53 | +1,89 | 21,13 | 18721 | | Citigroup | 3,86 | +1,85 | 3,79 | 24481 | | Coca-Cola Co | 50,63 | +1,16 | 50,05 | 1017 | | Colgate Palmoliv | 79,15 | +0,55 | 78,72 | 258 | | Costco Wholesale | 54,35 | +0,22 | 54,23 | 927 | | Dow Chemical Co | 23,46 | +2,13 | 22,97 | 757 | | Du Pont Co | 34,60 | +1,59 | 34,06 | 572 | | Eastman Kodak | 4,30 | - | 4,30 | 526 | | Eli Lilly | 34,05 | +1,13 | 33,67 | 596 | | EMC Corp | 18,39 | +1,94 | 18,04 | 2193 | | Emerson Electric | 44,06 | +1,47 | 43,42 | 421 | | Exelon | 38,48 | +1,58 | 37,88 | 321 | | Exxon Mobil | 57,36 | +1,40 | 56,57 | 3657 | | Fannie Mae | 0,32 | -5,39 | 0,33 | 2401 | | Ford Motor Co | 10,48 | +1,95 | 10,28 | 4062 | | Gap Inc | 19,53 | +0,26 | 19,48 | 729 | | General Elec Co | 14,20 | +2,31 | 13,88 | 5460 | | Goldman Sachs Gr | 133,31 | +1,70 | 131,08 | 836 | | HJ Heinz Co | 43,71 | +1,27 | 43,16 | 204 | | Halliburton Co | 26,59 | +3,30 | 25,74 | 1577 | | Hewlett-Packard | 43,73 | +2,15 | 42,81 | 1839 | | Home Depot Inc | 27,67 | -0,32 | 27,76 | 1948 | | Honeywell Int | 39,26 | +1,89 | 38,53 | 571 | | Illinois Tool Works | 41,83 | +1,70 | 41,13 | 297 | | Intel Corp | 19,70 | +2,60 | 19,20 | 24466 | | IBM | 124,30 | +2,00 | 121,86 | 1041 | | Intl Paper | 22,96 | +1,64 | 22,59 | 338 | | Johnson&Johnson | 59,40 | +0,54 | 59,08 | 1461 | | J P Morgan Chase | 36,70 | +2,43 | 35,83 | 2708 | | Kimberly-Clark | 60,53 | +0,07 | 60,49 | 352 | | Kohls | 48,03 | -0,52 | 48,28 | 416 | | Kroger | 20,28 | +2,11 | 19,86 | 697 | | Lockheed Martin | 74,73 | +0,39 | 74,44 | 231 | | Lowes Cos | 20,21 | -0,30 | 20,27 | 1207 | | Marsh & McLennan | 22,54 | +0,71 | 22,38 | 261 | | McDonalds Corp | 66,67 | +0,80 | 66,14 | 595 | | Medtronic | 36,34 | +0,86 | 36,03 | 422 | | Merck & Co | 34,54 | +0,94 | 34,22 | 1337 | | Metlife Inc | 37,71 | +1,37 | 37,20 | 682 | | Microsoft | 24,04 | +3,31 | 23,27 | 27382 | | Minnesota Mining | 79,12 | +1,87 | 77,67 | 555 | | Motorola Inc | 6,63 | +2,31 | 6,48 | 1175 | | Occidental Petr | 77,58 | +1,58 | 76,37 | 527 | | Omnicom Group | 34,26 | +1,03 | 33,91 | 283 | | Oracle Corp | 22,62 | +3,62 | 21,83 | 14854 | | Pfizer Inc | 14,35 | +1,49 | 14,14 | 3984 | | Philip Morris | 20,62 | +1,53 | 20,31 | 1145 | | Raytheon Co | 48,03 | +0,95 | 47,58 | 146 | | Tenet Healthcare | 4,38 | +5,54 | 4,15 | 970 | | Texas Instrument | 23,39 | +1,21 | 23,11 | 1262 | | Textron Inc | 16,54 | +2,92 | 16,07 | 433 | | Time Warner Inc | 28,66 | +1,63 | 28,20 | 631 | | Tyco Int | 35,58 | +3,34 | 34,43 | 635 | | Unisys Corp | 18,01 | +1,29 | 17,78 | 90 | | UPS | 58,00 | +2,18 | 56,76 | 715 | | United Tech | 65,10 | +1,26 | 64,29 | 486 | | Unitedhealth Gr | 28,88 | +2,05 | 28,30 | 1031 | | US Bancorp | 22,15 | +1,23 | 21,88 | 1068 | | Verizon Comm | 26,59 | -0,82 | 26,81 | 1910 | | Wal-Mart Stores | 48,91 | +1,90 | 48,00 | 3220 | | Walt Disney Co | 32,04 | +2,10 | 31,38 | 1624 | | Wells Fargo | 25,32 | +1,77 | 24,88 | 3662 | | Xerox Corp | 8,15 | +2,00 | 7,99 | 936 |
|
