| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,1 | -1,73 | 22,5 | 5316 | | Commonwealth Bank of Australia | 49,9 | -2,40 | 51,2 | 4332 | | National Australia Bank | 23,8 | -1,82 | 24,2 | 4316 | | Telstra Corporation | 3,2 | -0,31 | 3,2 | 39496 | | Westfield Group | 12,2 | -1,93 | 12,4 | 9757 | | Westpac Banking | 22,2 | -1,64 | 22,5 | 6253 | | Woodside Petroleum | 41,0 | -0,12 | 41,1 | 1965 | | Woolworths | 25,8 | -1,64 | 26,2 | 4001 | | Япония (JPY) | | Canon | 3330,0 | -0,75 | 3355,0 | 3673 | | Denso | 2516,0 | -1,14 | 2545,0 | 2883 | | East Japan Railway* | 5,7 | -0,70 | 5,7 | 871 | | Honda Motor | 2586,0 | -0,54 | 2600,0 | 4320 | | Japan Tobacco* | 270,6 | +0,26 | 269,9 | 14 | | JFE Holdings | 2570,0 | +0,31 | 2562,0 | 2605 | | Komatsu* | 1722,0 | -0,12 | 1724,0 | 4899 | | Matsushita Electric Industrial | 1094,0 | +0,37 | 1090,0 | 6594 | | Millea Holdings | 2302,0 | -1,67 | 2341,0 | 3975 | | Mitsubishi Corp | 1823,0 | -1,67 | 1854,0 | 13220 | | Mitsubishi Estate | 1164,0 | -1,19 | 1178,0 | 6461 | | Mitsubishi UFJ Financial Group | 400,0 | - | 400,0 | 47935 | | Mitsui | 1113,0 | +2,30 | 1088,0 | 34972 | | Mizuho Financial Group* | 0,1 | +0,75 | 0,1 | 1279650 | | Nintendo* | 24,0 | -2,04 | 24,5 | 14 | | Nippon Steel | 287,0 | -1,03 | 290,0 | 18734 | | Nippon Telegraph and Telephone* | 3,7 | +0,41 | 3,6 | 1515 | | Nissan Motor | 607,0 | - | 607,0 | 14528 | | Nomura Holdings | 460,0 | +1,10 | 455,0 | 32610 | | NTT DoCoMo* | 135,3 | -0,29 | 135,7 | 27 | | Sony | 2398,0 | +2,17 | 2347,0 | 10001 | | Sumitomo Mitsui Financial Group* | 2,5 | +0,20 | 2,5 | 7110 | | Takeda Pharmaceutical* | 3935,0 | +0,51 | 3915,0 | 1887 | | Tokyo Electric Power | 2431,0 | +0,96 | 2408,0 | 4003 | | Toyota Motor | 3035,0 | +0,17 | 3030,0 | 5798 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 91,9 | +0,60 | 91,4 | 2297 | | China Communications Construction | 7,3 | -1,75 | 7,4 | 17639 | | China Mobile | 78,5 | +0,32 | 78,2 | 10625 | | China Telecom | 3,8 | +0,26 | 3,8 | 31965 | | CNOOC | 12,9 | +0,16 | 12,8 | 38854 | | Hang Seng Bank | 105,2 | +0,38 | 104,8 | 1040 | | Hutchison Whampoa | 48,8 | +1,25 | 48,2 | 3943 | | Sun Hung Kai Properties | 112,8 | +1,08 | 111,6 | 1779 | | Китай (CHY) | | Aluminum Corporation of China | 9,5 | +1,49 | 9,4 | 10799 | | Bank of China | 3,6 | +0,57 | 3,5 | 34796 | | Bank of Communications | 6,4 | +0,79 | 6,3 | 56740 | | Baoshan Iron & Steel | 6,3 | +0,64 | 6,3 | 34647 | | China CITIC Bank | 5,8 | +0,87 | 5,7 | 38357 | | China Coal Energy | 9,3 | +0,54 | 9,2 | 13369 | | China Construction Bank | 4,9 | +1,46 | 4,8 | 65766 | | China COSCO Holdings | 9,4 | +1,29 | 9,3 | 24292 | | China Life Insurance | 23,5 | +1,87 | 23,1 | 29764 | | China Merchants Bank | 14,1 | +1,29 | 14,0 | 70080 | | China Pacific Insurance | 22,9 | +2,56 | 22,3 | 35689 | | China Petroleum and Chemical | 8,5 | +0,59 | 8,4 | 24702 | | China Shenhua Energy | 23,0 | +0,92 | 22,8 | 16759 | | CITIC Securities | 12,2 | +0,99 | 12,1 | 83453 | | Daqin Railway | 8,6 | +0,94 | 8,5 | 30341 | | Haitong Securities | 9,6 | +0,84 | 9,6 | 68974 | | ICBC | 4,3 | +0,95 | 4,2 | 69843 | | PetroChina | 10,5 | +0,48 | 10,4 | 20023 | | Ping An Insurance | 0,0 | - | 46,5 | 0 | | Корея (KRW) | | POSCO* | 514,0 | +0,98 | 509,0 | 418 | | Samsung Electronics* | 808,0 | -1,10 | 817,0 | 309 | | Франция (EUR) | | Air Liquide | 86,7 | +2,28 | 84,8 | 634 | | Alstom | 37,2 | +2,88 | 36,2 | 2586 | | Axa | 13,2 | +3,97 | 12,7 | 5001 | | BNP Paribas | 49,9 | +4,95 | 47,6 | 3885 | | Carrefour | 35,5 | +2,08 | 34,8 | 2535 | | Saint Gobain | 32,5 | +3,84 | 31,3 | 1798 | | Credit Agricole | 9,5 | +5,55 | 9,0 | 7227 | | Electricite de France | 31,2 | +2,06 | 30,6 | 1003 | | France Telecom | 14,9 | +2,33 | 14,6 | 8465 | | Groupe Danone | 45,7 | +1,59 | 45,0 | 1741 | | Lafarge | 42,7 | +3,78 | 41,2 | 1509 | | L'Oreal | 82,2 | -0,12 | 82,3 | 869 | | Sanofi-Aventis | 47,6 | +1,47 | 46,9 | 2903 | | Total | 38,0 | +1,49 | 37,5 | 5206 | | Vivendi | 18,0 | +2,92 | 17,5 | 4049 | | Великобритания (GBp) | | BG Group | 1072,0 | +1,66 | 1054,5 | 3942 | | BT Group | 140,8 | +3,30 | 136,3 | 25128 | | National Grid | 495,9 | +1,06 | 490,7 | 7355 | | Royal Bank of Scotland | 44,7 | -1,17 | 45,2 | 118651 | | Xstrata | 1015,5 | +2,50 | 990,7 | 12435 | | Германия (EUR) | | BMW | 41,9 | +2,31 | 40,9 | 1989 | | Deutsche Post | 12,9 | +2,13 | 12,7 | 4546 | | RWE | 53,8 | +2,11 | 52,6 | 1549 | | Siemens | 75,9 | +3,50 | 73,3 | 2643 | | ThyssenKrupp | 23,1 | +2,12 | 22,7 | 3268 | | Volkswagen | 73,9 | +2,84 | 71,9 | 157 | | Финляндия (EUR) | | Fortum | 18,1 | +0,06 | 18,1 | 1557 | | Nokia | 7,2 | +3,00 | 7,0 | 67175 | | Швейцария (CHF) | | Credit Suisse | 43,9 | -0,84 | 44,3 | 7737 | | Nestle | 53,5 | +0,38 | 53,3 | 4955 | | Novartis | 51,9 | +1,17 | 51,3 | 4100 | | Richemont | 41,1 | +2,80 | 39,9 | 1047 | | Roche Holding | 138,2 | +0,88 | 137,0 | 4452 | | Swiss Reinsurance | 47,2 | +2,28 | 46,2 | 1509 | | Syngenta | 229,0 | -5,37 | 242,0 | 1349 | | UBS | 15,5 | +2,04 | 15,2 | 10006 | | Zurich Financial Services | 242,2 | +1,55 | 238,5 | 577 | | Швеция (SEK) | | ABB | 144,3 | +4,87 | 137,6 | 4604 | | Hennes & Mauritz | 230,1 | +2,04 | 225,5 | 1974 | | Nordea Bank | 71,0 | +2,90 | 69,0 | 6661 | | Ericsson | 89,0 | +2,95 | 86,4 | 11849 | | TeliaSonera | 53,9 | +2,67 | 52,5 | 6957 | | Volvo | 85,4 | -0,41 | 85,8 | 1057 | | Италия (EUR) | | Assicurazioni Generali | 15,5 | +2,72 | 15,1 | 5453 | | Enel | 3,7 | +2,21 | 3,6 | 33329 | | ENI | 15,7 | +2,55 | 15,3 | 11065 | | Intesa SanPaolo | 2,4 | +4,64 | 2,3 | 94378 | | Telecom Italia | 1,0 | +3,35 | 0,9 | 64918 | | Tenaris | 15,3 | +1,33 | 15,1 | 4104 | | UniCredit | 2,1 | +3,12 | 2,0 | 338266 | | Испания (EUR) | | Banco Bilbao | 9,8 | +3,45 | 9,4 | 27166 | | Banco Santander | 10,0 | +2,97 | 9,7 | 46983 | | Endesa | 18,5 | +2,27 | 18,1 | 409 | | Iberdrola Renovables | 2,7 | +1,13 | 2,7 | 4370 | | Iberdrola | 5,3 | +2,00 | 5,2 | 17542 | | Inditex | 51,6 | +2,97 | 50,1 | 1328 | | Repsol | 17,9 | +1,39 | 17,6 | 4914 | | Telefonica | 16,6 | +2,28 | 16,2 | 17342 | | Нидерланды (EUR) | | ING Groep | 7,0 | +3,99 | 6,7 | 24846 | | KPN | 11,2 | +2,81 | 10,8 | 6746 | | Philips Electronics | 24,7 | +3,18 | 23,9 | 3898 | | Норвегия (EUR) | | StatoilHydro | 130,3 | +1,96 | 127,8 | 4517 | | Telenor | 94,8 | +4,93 | 90,3 | 7709 | | Бельгия (EUR) | | Dexia | 3,3 | +3,89 | 3,2 | 2289 | | KBC Groep | 33,3 | +2,48 | 32,5 | 445 | | Бельгия (EUR) | | Moeller Maersk* | 48,3 | +1,34 | 47,7 | 0 | | Novo Nordisk | 497,0 | - | 497,0 | 483 | | Индия (INR) | | Bharti Airtel | 302,1 | +2,39 | 295,0 | 599 | | DLF | 326,8 | +1,11 | 323,2 | 1167 | | NTPC | 204,5 | +0,89 | 202,7 | 217 | | ONGC | 1276,5 | +0,57 | 1269,3 | 77 | | Reliance Communications | 189,9 | +0,98 | 188,1 | 1263 | | Reliance Industries | 1058,9 | +0,06 | 1058,3 | 541 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 75,3 | - | 75,3 | 751 | | Saudi Basic Industries | 86,0 | +2,06 | 84,8 | 6423 | | Saudi Telecom | 38,8 | +1,31 | 38,3 | 1722 | | ЮАР (ZAR) | | Anglo Platinum | 72535,0 | +3,38 | 73400,0 | 382 | | MTN Group | 11757,0 | +0,29 | 11824,0 | 5731 | | Sasol | 29193,0 | +1,74 | 29300,0 | 1517 | | Канада (CAD) | | Bank of Nova Scotia | 50,1 | +0,14 | 50,0 | 1352 | | Barrick Gold | 44,3 | +1,07 | 43,8 | 959 | | Canadian Natural Resources | 36,5 | +1,64 | 35,9 | 649 | | EnCana | 32,8 | -0,46 | 32,9 | 1010 | | Husky Energy | 26,5 | +0,88 | 26,2 | 179 | | Imperial Oil | 40,6 | +1,40 | 40,0 | 212 | | Manulife Financial | 15,0 | +2,39 | 14,6 | 1369 | | Potash Corp of Saskatchewan | 102,2 | +1,37 | 100,8 | 436 | | Research In Motion | 57,0 | +1,86 | 55,9 | 851 | | Royal Bank of Canada | 52,0 | +0,93 | 52,0 | 2576 | | Suncor Energy | 33,2 | +2,06 | 32,5 | 1429 | | Toronto-Dominion Bank | 71,0 | +0,61 | 70,6 | 855 | | США ($) | | Abbott Labs | 49,45 | +1,58 | 48,68 | 626 | | Agilent Tech | 28,65 | +3,88 | 27,58 | 390 | | Alcoa | 10,91 | +3,02 | 10,59 | 1568 | | Allstate Corp | 27,99 | +2,04 | 27,43 | 549 | | Amer Electric Power | 36,10 | +2,38 | 35,26 | 235 | | Amer Express Co | 42,90 | +4,25 | 41,15 | 595 | | AIG | 36,44 | +3,20 | 35,31 | 308 | | Amgen | 53,49 | +2,37 | 52,25 | 1624 | | Analog Devices | 30,39 | +2,77 | 29,57 | 260 | | Time Warner Inc | 30,79 | +3,95 | 29,62 | 461 | | Apple Comp Inc | 259,37 | +2,02 | 254,24 | 11373 | | Applied Materials | 12,56 | +2,91 | 12,20 | 7627 | | Bank of America | 13,76 | +2,99 | 13,36 | 9890 | | Bank of New York | 25,74 | +2,22 | 25,18 | 705 | | Baxter Int | 43,31 | +3,61 | 41,80 | 759 | | BCE Inc | 30,62 | +2,44 | 29,89 | 70 | | Berkshire cl a* | 117,19 | +2,00 | 114,88 | 1 | | Berkshire cl b* | 0,08 | +2,13 | 0,08 | 555 | | Boeing Co | 66,14 | +4,69 | 63,18 | 576 | | Bristol Myers sq | 25,14 | +1,58 | 24,75 | 813 | | Cardinal Health | 34,97 | +0,63 | 34,75 | 299 | | Carnival | 33,51 | +6,62 | 31,43 | 699 | | Caterpillar Inc | 68,08 | +1,81 | 66,87 | 1388 | | ChevronTexaco | 73,67 | +2,08 | 72,17 | 1001 | | Cigna | 31,48 | +2,57 | 30,69 | 280 | | Cisco | 23,30 | +3,26 | 22,56 | 19604 | | Citigroup | 4,06 | +3,05 | 3,94 | 14864 | | Coca-Cola Co | 54,54 | +0,85 | 54,08 | 1064 | | Colgate Palmoliv | 83,19 | +0,84 | 83,03 | 177 | | Costco Wholesale | 54,52 | +1,70 | 53,61 | 1880 | | Dow Chemical Co | 26,64 | +4,39 | 25,52 | 818 | | Du Pont Co | 37,84 | +3,50 | 36,56 | 515 | | Eastman Kodak | 4,66 | +5,43 | 4,42 | 272 | | Eli Lilly | 35,20 | +0,72 | 34,95 | 709 | | EMC Corp | 19,86 | +1,95 | 19,48 | 2989 | | Emerson Electric | 48,86 | +3,04 | 47,42 | 549 | | Exelon | 42,37 | +1,00 | 41,95 | 497 | | Exxon Mobil | 59,68 | +2,60 | 58,17 | 2150 | | Ford Motor Co | 12,01 | +3,98 | 11,55 | 4629 | | Gap Inc | 18,36 | +1,38 | 18,11 | 1057 | | General Elec Co | 15,17 | +2,22 | 14,84 | 3678 | | Goldman Sachs Gr | 147,73 | +0,50 | 146,99 | 868 | | HJ Heinz Co | 45,48 | +1,02 | 45,02 | 118 | | Halliburton Co | 30,45 | +1,91 | 29,88 | 1421 | | Hewlett-Packard | 45,98 | +1,10 | 45,48 | 1264 | | Home Depot Inc | 28,43 | +3,49 | 27,47 | 1789 | | Honeywell Int | 42,62 | +3,62 | 41,13 | 470 | | Illinois Tool Works | 42,25 | +0,45 | 42,06 | 766 | | Intel Corp | 21,96 | +3,29 | 21,26 | 35379 | | IBM | 127,62 | +1,88 | 125,27 | 871 | | Intl Paper | 24,37 | +3,75 | 23,49 | 399 | | Johnson & Johnson | 57,41 | +0,51 | 57,12 | 1494 | | J P Morgan Chase | 39,35 | +2,42 | 38,42 | 2085 | | Kimberly-Clark | 63,28 | +1,48 | 62,36 | 272 | | Kohls | 48,02 | +3,11 | 46,57 | 264 | | Kroger | 20,36 | -1,26 | 20,62 | 825 | | Lockheed Martin | 74,69 | +1,40 | 73,66 | 329 | | Lowes Cos | 20,80 | +4,10 | 19,98 | 796 | | Marsh & McLennan | 23,05 | +2,81 | 22,42 | 211 | | McDonalds Corp | 71,40 | +1,84 | 70,11 | 508 | | Medtronic | 37,15 | +2,57 | 36,22 | 412 | | Merck & Co | 35,45 | +0,74 | 35,19 | 1324 | | Metlife Inc | 37,77 | +2,39 | 36,89 | 1008 | | Microsoft | 25,86 | +2,95 | 25,12 | 23943 | | Minnesota Mining | 84,97 | +3,24 | 82,30 | 899 | | Motorola Inc | 7,89 | -0,25 | 7,91 | 2184 | | Occidental Petr | 82,43 | +2,97 | 80,05 | 350 | | Omnicom Group | 37,98 | +4,34 | 36,40 | 228 | | Oracle Corp | 24,18 | +2,61 | 23,56 | 10717 | | Pfizer Inc | 14,82 | +2,21 | 14,50 | 2681 | | Philip Morris | 21,57 | +0,75 | 21,41 | 778 | | Raytheon Co | 48,73 | +1,23 | 48,14 | 224 | | Tenet Healthcare | 4,37 | +1,63 | 4,30 | 397 | | Texas Instrument | 25,21 | +2,90 | 24,50 | 1430 | | Textron Inc | 20,09 | +2,24 | 19,65 | 595 | | Time Warner Inc | 30,79 | +3,95 | 29,62 | 461 | | Tyco Int | 36,61 | +1,95 | 35,91 | 201 | | Unisys Corp | 22,02 | +5,71 | 20,83 | 103 | | UPS | 63,97 | +6,60 | 60,01 | 1293 | | United Tech | 69,67 | +3,94 | 67,03 | 494 | | Unitedhealth Gr | 31,02 | +1,04 | 30,70 | 761 | | US Bancorp | 23,70 | +2,73 | 23,07 | 964 | | Verizon Comm | 27,09 | +2,15 | 26,52 | 1373 | | Wal-Mart Stores | 50,91 | +1,11 | 50,35 | 1574 | | Walt Disney Co | 33,62 | +2,47 | 32,81 | 1109 | | Wells Fargo | 27,09 | +3,95 | 26,06 | 3204 | | Xerox Corp | 9,09 | +8,09 | 8,41 | 2596 |
|
