| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,4 | +1,40 | 22,1 | 10768 | | Commonwealth Bank of Australia | 51,2 | +2,64 | 49,9 | 5777 | | National Australia Bank | 24,4 | +2,57 | 23,8 | 5535 | | Telstra Corporation | 3,2 | -0,31 | 3,2 | 59111 | | Westfield Group | 12,3 | +0,74 | 12,2 | 12330 | | Westpac Banking | 22,7 | +2,62 | 22,2 | 8663 | | Woodside Petroleum | 41,9 | +2,24 | 41,0 | 3142 | | Woolworths | 25,7 | -0,35 | 25,8 | 4597 | | Япония (JPY) | | Canon | 3445,0 | +3,45 | 3330,0 | 4302 | | Denso | 2564,0 | +1,91 | 2516,0 | 2580 | | East Japan Railway* | 5,7 | +0,70 | 5,7 | 1064 | | Honda Motor | 2642,0 | +2,17 | 2586,0 | 5076 | | Japan Tobacco* | 279,5 | +3,29 | 270,6 | 28 | | JFE Holdings | 2698,0 | +4,98 | 2570,0 | 4419 | | Komatsu* | 1796,0 | +4,30 | 1722,0 | 11118 | | Matsushita Electric Industrial | 1130,0 | +3,29 | 1094,0 | 8296 | | Millea Holdings | 2327,0 | +1,09 | 2302,0 | 3411 | | Mitsubishi Corp | 1893,0 | +3,84 | 1823,0 | 12129 | | Mitsubishi Estate | 1215,0 | +4,38 | 1164,0 | 7031 | | Mitsubishi UFJ Financial Group | 407,0 | +1,75 | 400,0 | 54276 | | Mitsui | 1125,0 | +1,08 | 1113,0 | 17724 | | Mizuho Financial Group* | 0,1 | +1,49 | 0,1 | 470059 | | Nintendo* | 24,4 | +1,41 | 24,0 | 15 | | Nippon Steel | 297,0 | +3,48 | 287,0 | 32649 | | Nippon Telegraph and Telephone* | 3,6 | -0,96 | 3,7 | 3241 | | Nissan Motor | 625,0 | +2,97 | 607,0 | 16813 | | Nomura Holdings | 469,0 | +1,96 | 460,0 | 34078 | | NTT DoCoMo* | 135,9 | +0,44 | 135,3 | 47 | | Sony | 2513,0 | +4,80 | 2398,0 | 11603 | | Sumitomo Mitsui Financial Group* | 2,5 | +1,53 | 2,5 | 8940 | | Takeda Pharmaceutical* | 3940,0 | +0,13 | 3935,0 | 1743 | | Tokyo Electric Power | 2420,0 | -0,45 | 2431,0 | 3102 | | Toyota Motor | 3085,0 | +1,65 | 3035,0 | 7105 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 93,0 | +1,14 | 91,9 | 4301 | | China Communications Construction | 7,4 | +1,23 | 7,3 | 16395 | | China Mobile | 78,5 | - | 78,5 | 17939 | | China Telecom | 3,8 | +1,05 | 3,8 | 83124 | | CNOOC | 13,0 | +0,93 | 12,9 | 46309 | | Hang Seng Bank | 105,2 | - | 105,2 | 1450 | | Hutchison Whampoa | 49,7 | +1,85 | 48,8 | 7509 | | Sun Hung Kai Properties | 113,9 | +0,98 | 112,8 | 3579 | | Китай (CHY) | | Aluminum Corporation of China | 9,6 | +0,21 | 9,5 | 12507 | | Bank of China | 3,6 | +0,56 | 3,6 | 54672 | | Bank of Communications | 6,4 | +0,63 | 6,4 | 67485 | | Baoshan Iron & Steel | 6,3 | -0,16 | 6,3 | 29484 | | China CITIC Bank | 5,9 | +2,95 | 5,8 | 92238 | | China Coal Energy | 9,3 | +0,43 | 9,3 | 17018 | | China Construction Bank | 4,9 | +0,62 | 4,9 | 85806 | | China COSCO Holdings | 9,4 | -0,74 | 9,4 | 20252 | | China Life Insurance | 23,5 | -0,09 | 23,5 | 22589 | | China Merchants Bank | 14,3 | +0,92 | 14,1 | 109499 | | China Pacific Insurance | 22,8 | -0,17 | 22,9 | 23397 | | China Petroleum and Chemical | 8,5 | +0,12 | 8,5 | 36771 | | China Shenhua Energy | 23,2 | +1,00 | 23,0 | 20773 | | CITIC Securities | 12,5 | +2,30 | 12,2 | 118012 | | Daqin Railway | 8,6 | -0,58 | 8,6 | 25796 | | Haitong Securities | 9,8 | +2,18 | 9,6 | 117329 | | ICBC | 4,3 | +1,41 | 4,3 | 161955 | | PetroChina | 10,6 | +0,57 | 10,5 | 28535 | | Ping An Insurance | 0,0 | - | 46,5 | 0 | | Корея (KRW) | | POSCO* | 518,0 | +0,78 | 514,0 | 238 | | Samsung Electronics* | 811,0 | +0,37 | 808,0 | 282 | | Франция (EUR) | | Air Liquide | 87,8 | +1,15 | 86,8 | 889 | | Alstom | 38,6 | +3,73 | 37,2 | 3544 | | Axa | 13,1 | -0,87 | 13,2 | 5586 | | BNP Paribas | 49,8 | -0,06 | 49,9 | 4390 | | Carrefour | 35,6 | +0,21 | 35,6 | 2816 | | Saint Gobain | 32,9 | +1,40 | 32,4 | 3130 | | Credit Agricole | 9,4 | -1,11 | 9,5 | 8875 | | Electricite de France | 31,9 | +1,68 | 31,3 | 1786 | | France Telecom | 15,0 | -0,10 | 15,0 | 7071 | | Groupe Danone | 46,1 | +0,84 | 45,8 | 1813 | | Lafarge | 43,1 | +0,90 | 42,7 | 1197 | | L'Oreal | 83,4 | +1,16 | 82,4 | 1028 | | LVMH | 94,1 | +0,91 | 93,3 | 924 | | Sanofi-Aventis | 45,5 | -4,25 | 47,5 | 9400 | | Schneider Electric | 89,6 | +1,43 | 88,3 | 1360 | | Societe Generale | 38,0 | +0,08 | 38,0 | 3405 | | Total | 38,1 | +0,26 | 38,0 | 4946 | | Veolia Environnement | 20,1 | +2,14 | 19,7 | 1648 | | Vinci | 37,3 | +1,34 | 36,9 | 2596 | | Vivendi | 18,2 | +1,19 | 18,0 | 5827 | | Великобритания (GBp) | | BAE Systems | 315,9 | +0,22 | 315,8 | 7341 | | BG Group | 1080,2 | +0,79 | 1073,0 | 4973 | | British American Tobacco | 2266,5 | +0,02 | 2266,0 | 2541 | | ENRC | 913,5 | -0,92 | 922,0 | 1530 | | Lloyds TSB | 62,6 | -0,09 | 63,6 | 138209 | | Reckitt Benckiser | 3317,6 | +1,31 | 3293,0 | 2661 | | Standard Chartered | 1814,3 | -0,98 | 1842,0 | 5602 | | Xstrata | 1034,0 | +1,87 | 1015,0 | 15352 | | Германия (EUR) | | BASF | 46,7 | +1,57 | 46,0 | 3412 | | Daimler | 42,5 | +0,53 | 42,3 | 3407 | | Deutsche Telekom | 10,2 | -0,58 | 10,3 | 12114 | | RWE | 53,5 | -0,65 | 53,9 | 2282 | | Siemens | 76,4 | +0,54 | 76,0 | 2791 | | ThyssenKrupp | 23,4 | +0,84 | 23,2 | 2879 | | Volkswagen | 74,2 | +0,35 | 73,9 | 266 | | Финляндия (EUR) | | Fortum | 18,0 | -0,22 | 18,1 | 1578 | | Nokia | 7,2 | +0,56 | 7,2 | 21206 | | Швейцария (CHF) | | Credit Suisse | 44,3 | +1,21 | 43,8 | 5353 | | Nestle | 53,7 | +0,28 | 53,6 | 3807 | | Novartis | 51,8 | - | 51,8 | 6882 | | Richemont | 42,0 | +2,24 | 41,1 | 2042 | | Roche Holding | 136,4 | -1,45 | 138,4 | 4284 | | Swiss Reinsurance | 47,3 | +0,11 | 47,2 | 1021 | | Syngenta | 228,5 | -0,35 | 229,3 | 880 | | UBS | 15,5 | -0,26 | 15,5 | 7323 | | Zurich Financial Services | 239,8 | -1,07 | 242,4 | 581 | | Швеция (SEK) | | ABB | 145,4 | +0,69 | 144,4 | 2485 | | Hennes & Mauritz | 230,1 | +0,09 | 229,9 | 1856 | | Nordea Bank | 70,3 | -0,50 | 70,7 | 5789 | | Ericsson | 82,6 | -7,09 | 88,9 | 40777 | | TeliaSonera | 53,9 | +0,09 | 53,8 | 5798 | | Volvo | 86,8 | +2,24 | 84,9 | 692 | | Италия (EUR) | | Assicurazioni Generali | 15,4 | -0,19 | 15,5 | 4335 | | Enel | 3,7 | -0,61 | 3,7 | 28920 | | ENI | 15,6 | -0,26 | 15,6 | 10045 | | Intesa SanPaolo | 2,4 | -1,03 | 2,4 | 78410 | | Telecom Italia | 1,0 | -0,92 | 1,0 | 61288 | | Tenaris | 15,4 | +0,39 | 15,3 | 3393 | | UniCredit | 2,0 | -0,49 | 2,1 | 273142 | | Испания (EUR) | | Banco Bilbao | 9,8 | +0,95 | 9,7 | 41174 | | Banco Santander | 10,1 | +1,34 | 10,0 | 90750 | | Endesa | 18,8 | +1,10 | 18,6 | 355 | | Iberdrola Renovables | 2,7 | -0,30 | 2,7 | 5986 | | Iberdrola | 5,3 | +0,59 | 5,3 | 34975 | | Inditex | 52,9 | +2,50 | 51,6 | 2659 | | Repsol | 18,2 | +1,14 | 17,9 | 8061 | | Telefonica | 16,6 | +0,36 | 16,6 | 36019 | | Нидерланды (EUR) | | ING Groep | 6,9 | -0,75 | 7,0 | 21573 | | KPN | 11,1 | -0,40 | 11,2 | 5596 | | Philips Electronics | 24,7 | +0,08 | 24,6 | 3806 | | Норвегия (EUR) | | StatoilHydro | 130,8 | +0,38 | 130,3 | 3754 | | Telenor | 94,0 | -0,79 | 94,8 | 5752 | | Бельгия (EUR) | | Dexia | 3,3 | -0,09 | 3,3 | 2764 | | KBC Groep | 33,6 | +0,98 | 33,3 | 398 | | Бельгия (EUR) | | Moeller Maersk* | 48,9 | +1,16 | 48,3 | 1 | | Novo Nordisk | 494,8 | -0,44 | 497,0 | 366 | | Индия (INR) | | Bharti Airtel | 313,7 | +3,86 | 302,1 | 2297 | | DLF | 322,4 | -1,35 | 326,8 | 1037 | | NTPC | 201,8 | -1,30 | 204,5 | 249 | | ONGC | 1258,0 | -1,45 | 1276,5 | 69 | | Reliance Communications | 188,5 | -0,74 | 189,9 | 1375 | | Reliance Industries | 1060,2 | +0,12 | 1058,9 | 612 | | 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 | 73723,0 | +0,14 | 73500,0 | 254 | | MTN Group | 11767,0 | +0,22 | 11850,0 | 3995 | | Sasol | 29300,0 | -0,34 | 29200,0 | 1281 | | Канада (CAD) | | Bank of Nova Scotia | 50,1 | -0,26 | 50,2 | 745 | | Barrick Gold | 44,1 | +0,41 | 44,0 | 1044 | | Canadian Natural Resources | 36,4 | -0,44 | 36,6 | 429 | | EnCana | 32,1 | -2,25 | 32,9 | 1237 | | Husky Energy | 26,3 | -0,64 | 26,5 | 203 | | Imperial Oil | 40,7 | -0,10 | 40,7 | 101 | | Manulife Financial | 14,9 | -2,29 | 15,3 | 1788 | | Potash Corp of Saskatchewan | 100,9 | -0,38 | 101,3 | 366 | | Research In Motion | 57,3 | +1,08 | 56,7 | 760 | | Royal Bank of Canada | 52,0 | - | 52,0 | 911 | | Suncor Energy | 33,2 | -0,72 | 33,4 | 1039 | | Toronto-Dominion Bank | 71,2 | +0,13 | 71,2 | 416 | | По данным агентства Reuters/ | | Research In Motion | 57,3 | +1,08 | 56,7 | 760 | | Royal Bank of Canada | 52,0 | - | 52,0 | 911 | | Suncor Energy | 33,2 | -0,72 | 33,4 | 1039 | | Toronto-Dominion Bank | 71,2 | +0,13 | 71,2 | 416 | | США ($) | | Abbott Labs | 48,85 | -0,33 | 49,01 | 583 | | Agilent Tech | 28,93 | +0,73 | 28,72 | 272 | | Alcoa | 10,85 | +0,28 | 10,82 | 1111 | | Allstate Corp | 28,32 | +0,93 | 28,06 | 517 | | Amer Electric Power | 35,90 | +0,31 | 35,79 | 195 | | Amer Express Co | 43,36 | +0,39 | 43,19 | 967 | | AIG | 36,50 | +0,03 | 36,49 | 229 | | Amgen | 51,95 | -2,55 | 53,31 | 2936 | | Analog Devices | 30,53 | -0,26 | 30,61 | 194 | | Time Warner Inc | 31,01 | +0,65 | 30,81 | 510 | | Apple Comp Inc | 258,04 | -0,38 | 259,02 | 7448 | | Applied Materials | 12,41 | -0,32 | 12,45 | 5024 | | Bank of America | 13,57 | -0,66 | 13,66 | 6010 | | Bank of New York | 25,45 | -0,97 | 25,70 | 1002 | | Baxter Int | 44,00 | +1,73 | 43,25 | 660 | | BCE Inc | 30,68 | +0,29 | 30,59 | 40 | | Berkshire cl a* | 117,38 | -0,20 | 117,60 | 1 | | Berkshire cl b* | 0,08 | +0,06 | 0,08 | 473 | | Boeing Co | 67,20 | +0,90 | 66,60 | 354 | | Bristol Myers sq | 24,54 | -1,56 | 24,93 | 666 | | Cardinal Health | 33,72 | +1,38 | 33,26 | 1006 | | Carnival | 33,91 | +0,71 | 33,67 | 678 | | Caterpillar Inc | 68,30 | +0,44 | 68,00 | 882 | | ChevronTexaco | 73,23 | -0,29 | 73,44 | 760 | | Cigna | 31,27 | -0,79 | 31,52 | 184 | | Cisco | 23,24 | -0,13 | 23,27 | 13615 | | Citigroup | 4,01 | -1,96 | 4,09 | 13825 | | Coca-Cola Co | 54,57 | +0,57 | 54,26 | 776 | | Colgate Palmoliv | 83,22 | +0,79 | 82,57 | 227 | | Costco Wholesale | 55,48 | +1,06 | 54,90 | 1339 | | Dow Chemical Co | 26,57 | -0,26 | 26,64 | 520 | | Du Pont Co | 37,89 | +0,42 | 37,73 | 309 | | Eastman Kodak | 4,79 | +1,91 | 4,70 | 281 | | Eli Lilly | 35,04 | -0,31 | 35,15 | 384 | | EMC Corp | 20,04 | +0,86 | 19,87 | 2474 | | Emerson Electric | 49,69 | +1,74 | 48,84 | 383 | | Exelon | 40,83 | -2,32 | 41,80 | 530 | | Exxon Mobil | 59,50 | +0,20 | 59,38 | 1418 | | Ford Motor Co | 12,52 | +3,56 | 12,09 | 8991 | | Gap Inc | 18,21 | -0,65 | 18,33 | 735 | | General Elec Co | 15,19 | -0,13 | 15,21 | 3631 | | Goldman Sachs Gr | 146,39 | -0,11 | 146,55 | 653 | | HJ Heinz Co | 45,62 | +0,40 | 45,44 | 147 | | Halliburton Co | 29,89 | -1,35 | 30,30 | 1261 | | Hewlett-Packard | 45,94 | -0,28 | 46,07 | 1244 | | Home Depot Inc | 28,00 | -0,78 | 28,22 | 1600 | | Honeywell Int | 43,32 | +1,55 | 42,66 | 937 | | Illinois Tool Works | 42,88 | +1,64 | 42,19 | 393 | | Intel Corp | 21,52 | -1,19 | 21,78 | 21425 | | IBM | 127,83 | +0,28 | 127,47 | 633 | | Intl Paper | 24,65 | +0,24 | 24,59 | 399 | | Johnson & Johnson | 57,36 | +0,60 | 57,02 | 1171 | | J P Morgan Chase | 39,54 | +0,48 | 39,35 | 2012 | | Kimberly-Clark | 63,94 | +1,56 | 62,96 | 384 | | Kohls | 48,03 | +0,17 | 47,95 | 336 | | Kroger | 20,71 | +1,37 | 20,43 | 699 | | Lockheed Martin | 74,60 | +0,47 | 74,25 | 330 | | Lowes Cos | 20,81 | -0,10 | 20,83 | 777 | | Marsh & McLennan | 23,03 | -0,26 | 23,09 | 193 | | McDonalds Corp | 69,57 | -2,56 | 71,40 | 1121 | | Medtronic | 36,83 | +0,16 | 36,77 | 319 | | Merck & Co | 34,80 | -1,08 | 35,18 | 992 | | Metlife Inc | 39,26 | -0,08 | 39,29 | 842 | | Microsoft | 25,53 | -1,20 | 25,84 | 50875 | | Minnesota Mining | 85,07 | +0,38 | 84,75 | 531 | | Motorola Inc | 7,68 | -1,41 | 7,79 | 2458 | | Occidental Petr | 81,04 | -1,32 | 82,12 | 645 | | Omnicom Group | 38,02 | +0,74 | 37,74 | 240 | | Oracle Corp | 24,37 | +0,25 | 24,31 | 9971 | | Pfizer Inc | 14,59 | -1,49 | 14,81 | 2447 | | Philip Morris | 22,06 | +0,96 | 21,85 | 1676 | | Raytheon Co | 49,19 | +1,03 | 48,69 | 312 | | Tenet Healthcare | 4,31 | +0,70 | 4,28 | 279 | | Texas Instrument | 25,17 | -0,47 | 25,29 | 1155 | | Textron Inc | 20,32 | +0,49 | 20,22 | 322 | | Time Warner Inc | 31,01 | +0,65 | 30,81 | 510 | | Tyco Int | 36,69 | +0,49 | 36,51 | 295 | | Unisys Corp | 22,66 | +1,66 | 22,29 | 110 | | UPS | 63,47 | +0,51 | 63,15 | 621 | | United Tech | 70,39 | +1,24 | 69,53 | 454 | | Unitedhealth Gr | 31,06 | +0,19 | 31,00 | 449 | | US Bancorp | 23,83 | +0,72 | 23,66 | 852 | | Verizon Comm | 28,07 | +3,96 | 27,00 | 3993 | | Wal-Mart Stores | 51,61 | +1,47 | 50,86 | 1481 | | Walt Disney Co | 33,57 | -0,06 | 33,59 | 909 | | Wells Fargo | 27,17 | -0,80 | 27,39 | 1707 | | Xerox Corp | 9,22 | +2,10 | 9,03 | 1318 |
|
