| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,1 | +0,22 | 23,1 | 6536 | | Commonwealth Bank of Australia | 53,0 | +0,86 | 52,6 | 2971 | | National Australia Bank | 25,1 | +0,08 | 25,0 | 3148 | | Telstra Corporation | 3,3 | +0,60 | 3,3 | 20481 | | Westfield Group | 12,6 | +0,08 | 12,6 | 12341 | | Westpac Banking | 23,8 | +0,76 | 23,6 | 7775 | | Woodside Petroleum | 42,4 | +0,31 | 42,3 | 1480 | | Woolworths | 26,7 | +0,98 | 26,4 | 4407 | | Япония (JPY) | | Canon | 3670,0 | -1,87 | 3740,0 | 4196 | | Denso | 2485,0 | -0,24 | 2491,0 | 1376 | | East Japan Railway* | 5,7 | +0,35 | 5,7 | 856 | | Honda Motor | 2864,0 | -1,65 | 2912,0 | 5199 | | Japan Tobacco* | 283,9 | -1,87 | 289,3 | 14 | | JFE Holdings | 2751,0 | +1,36 | 2714,0 | 2405 | | Komatsu* | 1843,0 | -0,65 | 1855,0 | 3246 | | Matsushita Electric Industrial | 1113,0 | +0,18 | 1111,0 | 7292 | | Millea Holdings | 2374,0 | -0,34 | 2382,0 | 1769 | | Mitsubishi Corp | 1943,0 | -1,17 | 1966,0 | 4805 | | Mitsubishi Estate | 1299,0 | -0,92 | 1311,0 | 5399 | | Mitsubishi UFJ Financial Group | 432,0 | -0,46 | 434,0 | 20504 | | Mitsui | 1196,0 | -0,42 | 1201,0 | 8497 | | Mizuho Financial Group* | 0,1 | -1,41 | 0,1 | 64027 | | Nintendo* | 24,0 | -0,04 | 24,0 | 46 | | Nippon Steel | 299,0 | +0,34 | 298,0 | 17278 | | Nippon Telegraph and Telephone* | 3,7 | - | 3,7 | 1412 | | Nissan Motor | 665,0 | -0,60 | 669,0 | 11645 | | Nomura Holdings | 509,0 | +0,39 | 507,0 | 22199 | | NTT DoCoMo* | 141,0 | +0,07 | 140,9 | 40 | | Sony | 2700,0 | -1,03 | 2728,0 | 3743 | | Sumitomo Mitsui Financial Group* | 2,7 | -0,19 | 2,7 | 3597 | | Takeda Pharmaceutical* | 4045,0 | +0,62 | 4020,0 | 1743 | | Tokyo Electric Power | 2420,0 | +0,17 | 2416,0 | 1297 | | Toyota Motor | 3070,0 | -1,44 | 3115,0 | 6660 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 102,7 | +2,29 | 100,4 | 10419 | | China Communications Construction | 7,5 | +0,40 | 7,4 | 6949 | | China Mobile | 83,8 | +1,82 | 82,3 | 17940 | | China Telecom | 3,9 | +0,51 | 3,9 | 22505 | | CNOOC | 13,4 | -0,59 | 13,5 | 47077 | | Hang Seng Bank | 109,9 | -0,63 | 110,6 | 1099 | | Hutchison Whampoa | 60,1 | +3,18 | 58,2 | 44797 | | Sun Hung Kai Properties | 119,0 | +0,08 | 118,9 | 3648 | | Китай (CHY) | | Aluminum Corporation of China | 10,8 | +1,21 | 10,7 | 16766 | | Bank of China | 3,5 | -0,57 | 3,5 | 47821 | | Bank of Communications | 6,5 | -0,92 | 6,5 | 40659 | | Baoshan Iron & Steel | 6,4 | +0,16 | 6,4 | 38707 | | China CITIC Bank | 5,9 | -0,34 | 6,0 | 25620 | | China Coal Energy | 9,9 | +0,30 | 9,9 | 16004 | | China Construction Bank | 4,9 | -0,41 | 4,9 | 34113 | | China COSCO Holdings | 9,7 | +0,21 | 9,7 | 23493 | | China Life Insurance | 23,9 | -0,29 | 24,0 | 21512 | | China Merchants Bank | 14,3 | +0,92 | 14,2 | 69823 | | China Pacific Insurance | 23,8 | +0,76 | 23,6 | 22205 | | China Petroleum and Chemical | 8,6 | -0,46 | 8,7 | 44416 | | China Shenhua Energy | 24,0 | +0,63 | 23,8 | 13938 | | CITIC Securities | 13,0 | -0,08 | 13,0 | 73800 | | Daqin Railway | 8,7 | -0,34 | 8,7 | 28040 | | Haitong Securities | 10,3 | +0,29 | 10,3 | 65989 | | ICBC | 4,2 | -0,47 | 4,3 | 45428 | | PetroChina | 10,7 | +0,19 | 10,7 | 19349 | | Ping An Insurance | 0,0 | - | 46,5 | 0 | | Корея (KRW) | | POSCO* | 512,0 | -0,78 | 516,0 | 115 | | Samsung Electronics* | 802,0 | +0,12 | 801,0 | 183 | | Франция (EUR) | | Air Liquide | 88,1 | +0,74 | 87,4 | 617 | | Alstom | 42,9 | +2,01 | 42,1 | 1793 | | Axa | 14,5 | +1,65 | 14,2 | 5955 | | BNP Paribas | 57,0 | +2,24 | 55,7 | 3242 | | Carrefour | 36,5 | +1,85 | 35,9 | 1999 | | Saint Gobain | 33,9 | +2,60 | 33,0 | 1847 | | Credit Agricole | 11,2 | +2,23 | 11,0 | 4570 | | Electricite de France | 34,2 | +0,38 | 34,0 | 1213 | | France Telecom | 16,4 | +1,21 | 16,2 | 6839 | | Groupe Danone | 43,1 | +1,60 | 42,4 | 1427 | | Lafarge | 40,5 | +1,01 | 40,1 | 1056 | | L'Oreal | 80,3 | +2,35 | 78,4 | 616 | | LVMH | 97,4 | +1,85 | 95,6 | 623 | | Sanofi-Aventis | 46,0 | +1,63 | 45,3 | 3101 | | Schneider Electric | 93,0 | +2,05 | 91,1 | 743 | | Societe Generale | 46,4 | +1,85 | 45,5 | 2757 | | Total | 40,8 | +2,00 | 40,0 | 4294 | | Veolia Environnement | 21,2 | -0,17 | 21,2 | 1382 | | Vinci | 38,5 | +2,41 | 37,6 | 1293 | | Vivendi | 18,6 | +1,94 | 18,3 | 3251 | | Великобритания (GBp) | | Aviva | 389,2 | +2,17 | 381,7 | 8638 | | BAE Systems | 322,9 | +1,44 | 320,0 | 4497 | | Германия (EUR) | | Allianz | 91,4 | +1,26 | 90,2 | 1474 | | Siemens | 78,5 | +2,76 | 76,3 | 2418 | | ThyssenKrupp | 24,1 | +1,37 | 23,7 | 1780 | | Volkswagen | 72,7 | +0,32 | 72,5 | 148 | | Финляндия (EUR) | | Fortum | 18,6 | +1,36 | 18,4 | 741 | | Nokia | 7,3 | +1,54 | 7,1 | 9545 | | Швейцария (CHF) | | Credit Suisse | 50,0 | +0,85 | 49,6 | 2776 | | Nestle | 51,0 | +0,89 | 50,6 | 5153 | | Novartis | 52,8 | +1,93 | 51,8 | 3293 | | Richemont | 42,0 | +1,08 | 41,5 | 957 | | Roche Holding | 143,0 | +0,92 | 141,7 | 1487 | | Swiss Reinsurance | 46,0 | +1,12 | 45,5 | 1408 | | Syngenta | 252,5 | +0,64 | 250,9 | 325 | | UBS | 18,3 | +2,06 | 18,0 | 8623 | | Zurich Financial Services | 241,2 | +0,75 | 239,4 | 502 | | Швеция (SEK) | | ABB | 145,8 | - | 145,8 | 1616 | | Hennes & Mauritz | 235,5 | +1,55 | 231,9 | 2150 | | Nordea Bank | 74,6 | +1,22 | 73,7 | 4756 | | Ericsson | 80,1 | +2,23 | 78,4 | 5226 | | TeliaSonera | 53,7 | +0,85 | 53,3 | 3053 | | Volvo | 86,0 | +0,23 | 85,8 | 184 | | Италия (EUR) | | Assicurazioni Generali | 15,7 | - | 15,6 | 0 | | Enel | 3,9 | - | 3,8 | 0 | | ENI | 16,6 | - | 16,3 | 0 | | Intesa SanPaolo | 2,6 | - | 2,5 | 0 | | Telecom Italia | 1,0 | - | 1,0 | 0 | | Tenaris | 14,4 | - | 14,5 | 0 | | UniCredit | 2,1 | - | 2,1 | 0 | | Испания (EUR) | | Banco Bilbao | 10,6 | +1,19 | 10,5 | 16215 | | Banco Santander | 10,3 | +1,63 | 10,1 | 26865 | | Endesa | 19,7 | +2,50 | 19,2 | 302 | | Iberdrola Renovables | 2,7 | +0,41 | 2,7 | 3210 | | Iberdrola | 5,6 | +1,92 | 5,5 | 14474 | | Inditex | 50,9 | +1,76 | 50,1 | 579 | | Repsol | 19,0 | +1,94 | 18,6 | 5670 | | Telefonica | 17,8 | +1,42 | 17,6 | 12140 | | Нидерланды (EUR) | | ING Groep | 7,7 | +2,22 | 7,6 | 15671 | | KPN | 10,9 | +0,88 | 10,8 | 2379 | | Philips Electronics | 24,0 | +3,02 | 23,3 | 3749 | | Норвегия (EUR) | | StatoilHydro | 127,8 | - | 127,8 | 5861 | | Telenor | 96,9 | +0,47 | 96,4 | 2065 | | Бельгия (EUR) | | Dexia | 3,8 | +0,13 | 3,8 | 4421 | | KBC Groep | 35,2 | +1,94 | 34,5 | 461 | | Бельгия (EUR) | | Moeller Maersk* | 49,4 | +1,17 | 48,8 | 0 | | Novo Nordisk | 503,5 | +0,92 | 498,9 | 566 | | Индия (INR) | | Bharti Airtel | 328,4 | +1,89 | 322,3 | 693 | | DLF | 319,8 | +3,97 | 307,6 | 1406 | | NTPC | 199,1 | +0,89 | 197,3 | 135 | | ONGC | 1233,1 | +0,11 | 1231,7 | 115 | | Reliance Communications | 177,1 | +2,46 | 172,9 | 803 | | Reliance Industries | 993,7 | -0,66 | 1000,3 | 1014 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 78,8 | -0,32 | 79,0 | 400 | | Saudi Basic Industries | 89,0 | +0,85 | 88,3 | 3420 | | Saudi Telecom | 37,4 | +0,27 | 37,3 | 488 | | ЮАР (ZAR) | | Anglo Platinum | 71166,0 | -3,16 | 70300,0 | 382 | | MTN Group | 11674,0 | -0,25 | 11650,0 | 3902 | | Sasol | 29722,0 | -0,16 | 29450,0 | 1070 | | Канада (CAD) | | Bank of Nova Scotia | 51,0 | +0,24 | 50,9 | 470 | | Barrick Gold | 44,5 | -0,40 | 44,7 | 785 | | Canadian Natural Resources | 36,9 | +1,15 | 36,4 | 766 | | EnCana | 31,8 | -0,84 | 32,0 | 638 | | Husky Energy | 25,7 | +0,12 | 25,7 | 211 | | Imperial Oil | 40,0 | -0,42 | 40,2 | 155 | | Manulife Financial | 14,2 | +1,43 | 14,0 | 2903 | | Potash Corp of Saskatchewan | 116,5 | -0,06 | 116,6 | 424 | | Research In Motion | 56,6 | +3,08 | 54,9 | 1627 | | Royal Bank of Canada | 53,5 | +0,92 | 53,0 | 1167 | | Suncor Energy | 34,2 | +0,12 | 34,1 | 736 | | Toronto-Dominion Bank | 73,4 | +0,47 | 73,1 | 553 | | США ($) | | Abbott Labs | 50,58 | +0,02 | 50,57 | 333 | | Agilent Tech | 29,43 | +2,44 | 28,73 | 273 | | Alcoa | 11,61 | +0,17 | 11,59 | 1379 | | Allstate Corp | 29,37 | +1,35 | 28,98 | 464 | | Amer Electric Power | 35,92 | -0,17 | 35,98 | 225 | | Amer Express Co | 43,76 | +0,60 | 43,50 | 419 | | AIG | 41,80 | +2,13 | 40,93 | 510 | | Amgen | 55,54 | -0,72 | 55,94 | 1100 | | Analog Devices | 30,42 | +0,83 | 30,17 | 194 | | Time Warner Inc | 32,51 | +0,46 | 32,36 | 306 | | Apple Comp Inc | 260,44 | +0,13 | 260,09 | 5209 | | Applied Materials | 11,90 | +0,51 | 11,84 | 4481 | | Bank of America | 13,87 | -0,64 | 13,96 | 7215 | | Bank of New York | 25,66 | -0,27 | 25,73 | 473 | | Baxter Int | 45,09 | -0,09 | 45,13 | 338 | | BCE Inc | 31,58 | +0,57 | 31,40 | 41 | | Berkshire cl a* | 120,58 | - | 120,60 | 1 | | Berkshire cl b* | 0,08 | -0,05 | 0,08 | 483 | | Boeing Co | 68,72 | +0,03 | 68,70 | 256 | | Bristol Myers sq | 26,45 | +0,30 | 26,37 | 642 | | Cardinal Health | 33,09 | -0,03 | 33,10 | 256 | | Carnival | 35,31 | -0,90 | 35,63 | 405 | | Caterpillar Inc | 71,81 | +0,35 | 71,56 | 343 | | ChevronTexaco | 79,07 | +0,43 | 78,73 | 717 | | Cigna | 34,69 | +0,87 | 34,39 | 300 | | Cisco | 24,51 | +1,81 | 24,07 | 26810 | | Citigroup | 4,04 | -0,49 | 4,06 | 9435 | | Coca-Cola Co | 57,29 | +0,95 | 56,75 | 1243 | | Colgate Palmoliv | 76,06 | -0,58 | 76,50 | 578 | | Costco Wholesale | 57,16 | +1,10 | 56,54 | 1023 | | Dow Chemical Co | 25,82 | +1,49 | 25,44 | 701 | | Du Pont Co | 42,19 | +0,14 | 42,13 | 434 | | Eastman Kodak | 3,95 | +1,54 | 3,89 | 253 | | Eli Lilly | 36,99 | +0,33 | 36,87 | 491 | | EMC Corp | 20,46 | +1,09 | 20,24 | 1227 | | Emerson Electric | 50,18 | -0,38 | 50,37 | 261 | | Exelon | 42,41 | +0,57 | 42,17 | 314 | | Exxon Mobil | 62,37 | +0,65 | 61,97 | 1200 | | Ford Motor Co | 12,96 | -0,61 | 13,04 | 2803 | | Gap Inc | 18,49 | +1,15 | 18,28 | 600 | | General Elec Co | 16,36 | -0,55 | 16,45 | 2649 | | Goldman Sachs Gr | 155,34 | +0,10 | 155,18 | 639 | | HJ Heinz Co | 45,71 | +0,82 | 45,34 | 181 | | Halliburton Co | 30,48 | -1,42 | 30,92 | 1033 | | Hewlett-Packard | 42,73 | -7,71 | 46,30 | 13521 | | Home Depot Inc | 28,71 | +0,10 | 28,68 | 615 | | Honeywell Int | 43,71 | -0,14 | 43,77 | 169 | | Illinois Tool Works | 45,44 | -0,37 | 45,61 | 260 | | Intel Corp | 20,72 | +0,35 | 20,65 | 24280 | | IBM | 131,89 | +1,34 | 130,14 | 661 | | Intl Paper | 23,86 | -0,83 | 24,06 | 462 | | Johnson & Johnson | 59,91 | -0,08 | 59,96 | 690 | | JP Morgan Chase | 39,94 | -1,24 | 40,44 | 2470 | | Kimberly-Clark | 65,81 | +0,80 | 65,29 | 308 | | Kohls | 48,76 | +0,27 | 48,63 | 425 | | Kroger | 22,26 | +0,27 | 22,20 | 584 | | Lockheed Martin | 75,33 | +0,35 | 75,07 | 94 | | Lowes Cos | 20,36 | +0,39 | 20,28 | 967 | | Marsh & McLennan | 23,98 | -0,04 | 23,99 | 219 | | McDonalds Corp | 72,99 | +1,74 | 71,74 | 1378 | | Medtronic | 37,50 | -0,82 | 37,81 | 1048 | | Merck & Co | 35,33 | +1,00 | 34,98 | 857 | | Metlife Inc | 42,02 | +1,45 | 41,42 | 746 | | Microsoft | 25,56 | +0,04 | 25,55 | 18729 | | Minnesota Mining | 87,71 | +0,48 | 87,29 | 368 | | Motorola Inc | 7,99 | -0,13 | 8,00 | 1136 | | Occidental Petr | 76,80 | +0,62 | 76,33 | 483 | | Omnicom Group | 38,68 | +0,78 | 38,38 | 135 | | Oracle Corp | 24,39 | +0,02 | 24,38 | 7669 | | Pfizer Inc | 16,22 | -0,12 | 16,24 | 2192 | | Philip Morris | 22,59 | +0,22 | 22,54 | 656 | | Raytheon Co | 46,37 | +0,50 | 46,14 | 212 | | Tenet Healthcare | 4,50 | +1,81 | 4,42 | 259 | | Texas Instrument | 25,69 | +0,90 | 25,46 | 676 | | Textron Inc | 20,74 | -0,38 | 20,82 | 363 | | Time Warner Inc | 32,51 | +0,46 | 32,36 | 306 | | Tyco Int | 37,86 | +0,48 | 37,68 | 342 | | Unisys Corp | 25,33 | +2,05 | 24,82 | 94 | | UPS | 67,34 | +0,96 | 66,70 | 234 | | United Tech | 73,19 | +0,63 | 72,73 | 333 | | Unitedhealth Gr | 33,47 | +0,06 | 33,45 | 556 | | US Bancorp | 23,44 | +0,95 | 23,22 | 964 | | Verizon Comm | 29,93 | +1,29 | 29,55 | 1042 | | Wal-Mart Stores | 52,17 | +0,73 | 51,79 | 856 | | Walt Disney Co | 34,98 | -0,06 | 35,00 | 966 | | Wells Fargo | 27,74 | -0,04 | 27,75 | 1262 | | Xerox Corp | 9,78 | +1,98 | 9,59 | 801 |
|
