| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 23,3 | -0,60 | 23,4 | 8140 | | Commonwealth Bank of Australia | 51,6 | -0,67 | 51,9 | 5259 | | National Australia Bank | 24,1 | -0,04 | 24,1 | 6045 | | Telstra Corporation | 2,8 | +0,36 | 2,8 | 34762 | | Westfield Group | 12,8 | +0,16 | 12,8 | 11931 | | Westpac Banking | 22,5 | -0,66 | 22,7 | 6751 | | Woodside Petroleum | 43,4 | +0,35 | 43,2 | 1278 | | Woolworths | 28,4 | -0,32 | 28,5 | 4016 | | Япония (JPY) | | Canon | 3550,0 | +1,28 | 3505,0 | 5318 | | Denso | 2319,0 | -0,90 | 2340,0 | 2348 | | East Japan Railway* | 5,6 | -0,18 | 5,6 | 982 | | Honda Motor | 2824,0 | -1,22 | 2859,0 | 10617 | | Japan Tobacco* | 263,1 | -1,39 | 266,8 | 13 | | JFE Holdings | 2568,0 | +1,14 | 2539,0 | 2078 | | Komatsu* | 1758,0 | +0,74 | 1745,0 | 3605 | | Matsushita Electric Industrial | 1081,0 | -0,09 | 1082,0 | 5923 | | Millea Holdings | 2327,0 | +0,56 | 2314,0 | 1637 | | Mitsubishi Corp | 1847,0 | +1,04 | 1828,0 | 6359 | | Mitsubishi Estate | 1324,0 | +1,38 | 1306,0 | 5411 | | Mitsubishi UFJ Financial Group | 403,0 | +0,75 | 400,0 | 41777 | | Mitsui | 1100,0 | +0,36 | 1096,0 | 8263 | | Mizuho Financial Group* | 0,1 | - | 0,1 | 47036 | | Nintendo* | 23,4 | +0,21 | 23,4 | 8 | | Nippon Steel | 285,0 | +0,35 | 284,0 | 16958 | | Nippon Telegraph and Telephone* | 3,7 | +0,55 | 3,7 | 1344 | | Nissan Motor | 667,0 | +0,45 | 664,0 | 14152 | | Nomura Holdings | 473,0 | +0,21 | 472,0 | 23859 | | NTT DoCoMo* | 141,8 | -0,98 | 143,2 | 62 | | Sony | 2485,0 | +2,39 | 2427,0 | 7607 | | Sumitomo Mitsui Financial Group* | 2,5 | +0,40 | 2,5 | 7105 | | Takeda Pharmaceutical* | 3930,0 | +1,03 | 3890,0 | 2150 | | Tokyo Electric Power | 2471,0 | -0,40 | 2481,0 | 2519 | | Toyota Motor | 2909,0 | +2,07 | 2850,0 | 12228 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 99,5 | - | 99,5 | 2030 | | China Communications Construction | 7,3 | -0,95 | 7,3 | 18085 | | China Mobile | 81,1 | +1,63 | 79,8 | 21778 | | China Telecom | 4,0 | +1,26 | 4,0 | 70116 | | CNOOC | 13,3 | - | 13,3 | 32434 | | Hang Seng Bank | 108,8 | +0,55 | 108,2 | 2237 | | Hutchison Whampoa | 61,0 | +0,91 | 60,4 | 8943 | | Sun Hung Kai Properties | 111,7 | +0,45 | 111,2 | 3102 | | Китай (CHY) | | Aluminum Corporation of China | 10,1 | -0,20 | 10,1 | 14537 | | Bank of China | 3,4 | -0,59 | 3,4 | 33056 | | Bank of Communications | 6,0 | -0,83 | 6,0 | 52252 | | Baoshan Iron&Steel | 6,5 | -0,76 | 6,6 | 29271 | | China CITIC Bank | 5,6 | -1,06 | 5,7 | 32359 | | China Coal Energy | 0,0 | - | 9,8 | 0 | | China Construction Bank | 4,7 | +0,21 | 4,7 | 68675 | | China COSCO Holdings | 10,0 | -1,18 | 10,1 | 41021 | | China Life Insurance | 22,2 | -1,03 | 22,4 | 27846 | | China Merchants Bank | 13,6 | -0,07 | 13,7 | 73780 | | China Pacific Insurance | 23,2 | -0,94 | 23,4 | 20262 | | China Petroleum and Chemical | 8,3 | -0,60 | 8,4 | 40285 | | China Shenhua Energy | 23,6 | -0,92 | 23,9 | 19452 | | CITIC Securities | 11,5 | -0,95 | 11,6 | 108295 | | Daqin Railway | 8,5 | +0,24 | 8,5 | 17181 | | Haitong Securities | 9,5 | -1,25 | 9,6 | 53126 | | ICBC | 4,1 | - | 4,1 | 60695 | | PetroChina | 10,2 | -0,68 | 10,3 | 14793 | | Ping An Insurance | 48,9 | +0,53 | 48,6 | 39503 | | Корея (KRW) | | POSCO* | 475,5 | -1,35 | 482,0 | 454 | | Samsung Electronics* | 761,0 | +0,26 | 759,0 | 442 | | Франция (EUR) | | Air Liquide | 85,8 | +0,85 | 85,1 | 680 | | Alstom | 38,8 | -1,10 | 39,2 | 2630 | | Axa | 13,2 | +2,60 | 12,9 | 11139 | | BNP Paribas | 53,4 | +1,93 | 52,4 | 4072 | | Carrefour | 37,8 | -0,15 | 37,9 | 3199 | | Saint Gobain | 31,5 | +2,91 | 30,6 | 4873 | | Credit Agricole | 10,9 | +3,27 | 10,5 | 9044 | | Electricite de France | 32,1 | -0,68 | 32,3 | 1621 | | France Telecom | 16,2 | +0,65 | 16,1 | 9770 | | Groupe Danone | 43,3 | +0,41 | 43,1 | 1682 | | Lafarge | 38,9 | +0,65 | 38,6 | 2125 | | L'Oreal | 82,0 | +0,92 | 81,2 | 1222 | | LVMH | 98,3 | +1,91 | 96,5 | 1132 | | Sanofi-Aventis | 46,8 | +0,92 | 46,4 | 2614 | | Schneider Electric | 86,3 | -0,28 | 86,5 | 1004 | | Societe Generale | 44,4 | +3,72 | 42,8 | 5323 | | Total | 38,8 | +1,60 | 38,2 | 5896 | | Veolia Environnement | 19,3 | +1,90 | 18,9 | 2483 | | Vinci | 37,2 | +1,17 | 36,8 | 2367 | | Vivendi | 19,5 | +0,03 | 19,5 | 5426 | | Великобритания (GBp) | | Aviva | 395,7 | +0,10 | 395,2 | 8537 | | BAE Systems | 320,9 | +2,65 | 313,3 | 18309 | | Barclays | 319,9 | +4,17 | 312,0 | 52624 | | BG Group | 1090,7 | +0,78 | 1084,0 | 5825 | | BHP Billiton | 1894,4 | +1,84 | 1901,0 | 8594 | | BP | 396,0 | +2,32 | 392,6 | 30554 | | British American Tobacco | 2312,2 | +0,48 | 2300,0 | 2228 | | BT Group | 136,9 | +1,10 | 136,1 | 13000 | | ENRC | 885,5 | +0,63 | 879,5 | 3207 | | GlaxoSmithKline | 1264,3 | +0,55 | 1261,5 | 7459 | | Imperial Tobacco | 1856,0 | +1,09 | 1836,0 | 2072 | | Prudential | 585,6 | +0,51 | 584,0 | 4296 | | Rio Tinto | 3537,8 | +1,52 | 3483,0 | 4807 | | Tesco | 413,4 | +0,25 | 412,2 | 10399 | | Германия (EUR) | | Allianz | 84,5 | +1,09 | 83,6 | 1995 | | BMW | 44,1 | +1,15 | 43,6 | 2611 | | Deutsche Bank | 50,0 | +1,36 | 49,3 | 5617 | | SAP | 35,7 | +1,00 | 35,3 | 4277 | | Siemens | 74,6 | +1,33 | 73,7 | 3391 | | ThyssenKrupp | 22,6 | +0,42 | 22,5 | 2510 | | Volkswagen | 73,5 | -0,33 | 73,8 | 202 | | Финляндия (EUR) | | Fortum | 18,4 | -0,22 | 18,5 | 1585 | | Nokia | 7,1 | +1,71 | 7,0 | 18710 | | Швейцария (CHF) | | Credit Suisse | 47,1 | +3,18 | 45,6 | 6257 | | Nestle | 53,9 | +0,28 | 53,8 | 6028 | | Novartis | 54,1 | +0,65 | 53,7 | 5598 | | Richemont | 42,1 | +0,89 | 41,7 | 2656 | | Roche Holding | 142,2 | +1,79 | 139,7 | 2531 | | Swiss Reinsurance | 44,1 | +1,15 | 43,6 | 1308 | | Syngenta | 243,0 | +0,96 | 240,7 | 379 | | UBS | 18,2 | +1,84 | 17,9 | 15971 | | Zurich Financial Services | 237,0 | +1,20 | 234,2 | 709 | | Швеция (SEK) | | ABB | 147,0 | +0,07 | 146,9 | 2494 | | Hennes & Mauritz | 246,1 | +0,12 | 245,8 | 3040 | | Nordea Bank | 68,0 | -0,22 | 68,2 | 6636 | | Ericsson | 75,2 | -0,20 | 75,3 | 8471 | | TeliaSonera | 53,1 | -0,38 | 53,3 | 6490 | | Volvo | 85,6 | +1,00 | 84,8 | 261 | | Италия (EUR) | | Assicurazioni Generali | 14,9 | +0,13 | 14,7 | 7 | | Enel | 3,9 | +0,13 | 3,9 | 124 | | ENI | 16,4 | +0,12 | 16,1 | 56 | | Intesa SanPaolo | 2,4 | +0,10 | 2,3 | 528 | | Telecom Italia | 1,1 | +0,09 | 1,1 | 209 | | Tenaris | 14,1 | -0,07 | 13,8 | 45 | | UniCredit | 2,0 | +0,31 | 1,9 | 1564 | | Испания (EUR) | | Banco Bilbao | 10,0 | +0,88 | 9,9 | 20071 | | Banco Santander | 9,8 | +1,57 | 9,7 | 38328 | | Endesa | 19,3 | +2,03 | 19,0 | 338 | | Iberdrola Renovables | 2,6 | -0,08 | 2,6 | 10335 | | Iberdrola | 5,7 | +0,27 | 5,7 | 24876 | | Inditex | 55,0 | -0,11 | 55,1 | 1245 | | Repsol | 18,8 | -0,45 | 18,9 | 7258 | | Telefonica | 18,0 | +0,59 | 17,9 | 31979 | | Нидерланды (EUR) | | ING Groep | 7,6 | +1,82 | 7,4 | 29613 | | KPN | 11,4 | -0,17 | 11,4 | 4528 | | Philips Electronics | 23,7 | +1,24 | 23,4 | 4096 | | Норвегия (EUR) | | StatoilHydro | 123,1 | +1,65 | 121,1 | 9941 | | Telenor | 94,1 | +1,46 | 92,7 | 4533 | | Бельгия (EUR) | | Dexia | 3,4 | +1,99 | 3,4 | 2589 | | KBC Groep | 34,6 | +2,61 | 33,7 | 794 | | Бельгия (EUR) | | Moeller Maersk* | 44,5 | +0,23 | 44,4 | 1 | | Novo Nordisk | 511,0 | -0,39 | 513,0 | 526 | | Индия (INR) | | Bharti Airtel | 339,4 | +1,60 | 334,1 | 632 | | DLF | 313,2 | +0,71 | 311,0 | 623 | | NTPC | 196,2 | +0,31 | 195,6 | 128 | | ONGC | 1338,0 | +1,17 | 1322,5 | 41 | | Reliance Communications | 163,4 | +0,43 | 162,7 | 513 | | Reliance Industries | 925,6 | -1,23 | 937,2 | 768 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,5 | +0,65 | 77,0 | 651 | | Saudi Basic Industries | 86,0 | +1,47 | 84,8 | 3512 | | Saudi Telecom | 38,5 | +0,79 | 38,1 | 438 | | ЮАР (ZAR) | | Anglo Platinum | 65100,0 | +0,10 | 64968,0 | 479 | | MTN Group | 12381,0 | +2,04 | 12475,0 | 6555 | | Sasol | 28402,0 | +0,45 | 28489,0 | 1139 | | Канада (CAD) | | Bank of Nova Scotia | 52,9 | +1,36 | 52,2 | 1458 | | Barrick Gold | 46,9 | -1,49 | 47,6 | 2858 | | Canadian Natural Resources | 35,3 | -0,84 | 35,6 | 1498 | | EnCana | 29,8 | +0,24 | 29,7 | 1498 | | Husky Energy | 25,4 | +0,52 | 25,2 | 411 | | Imperial Oil | 39,5 | -0,40 | 39,6 | 682 | | Manulife Financial | 13,3 | +3,11 | 12,9 | 6944 | | Potash Corp of Saskatchewan | 155,0 | -0,80 | 156,3 | 676 | | Research In Motion | 46,8 | +0,69 | 46,5 | 1471 | | Royal Bank of Canada | 52,8 | +0,88 | 52,3 | 1959 | | Suncor Energy | 33,9 | +0,47 | 33,8 | 2521 | | Toronto-Dominion Bank | 74,2 | +1,35 | 73,2 | 1521 | | США ($) | | Abbott Labs | 50,59 | -0,04 | 50,61 | 717 | | Agilent Tech | 29,79 | +1,99 | 29,21 | 357 | | Alcoa | 10,88 | +0,46 | 10,83 | 2735 | | Allstate Corp | 29,38 | +2,66 | 28,62 | 653 | | Amer Electric Power | 36,03 | +0,47 | 35,86 | 453 | | Amer Express Co | 41,76 | +2,15 | 40,88 | 1745 | | AIG | 36,71 | +2,20 | 35,92 | 321 | | Amgen | 52,86 | +0,67 | 52,51 | 3097 | | Analog Devices | 29,55 | +1,23 | 29,19 | 385 | | Time Warner Inc | 31,50 | +0,32 | 31,40 | 892 | | Apple Comp Inc | 258,25 | +2,41 | 252,17 | 12760 | | Applied Materials | 10,99 | +1,85 | 10,79 | 11289 | | Bank of America | 13,49 | +1,58 | 13,28 | 13561 | | Bank of New York | 26,01 | +2,93 | 25,27 | 1070 | | Baxter Int | 44,04 | +0,09 | 44,00 | 322 | | BCE Inc | 31,58 | +0,89 | 31,30 | 84 | | Berkshire cl a* | 121,85 | +0,70 | 121,00 | 1 | | Berkshire cl b* | 0,08 | +0,07 | 0,08 | 1226 | | Boeing Co | 64,74 | +2,13 | 63,39 | 606 | | Bristol Myers sq | 26,57 | +0,53 | 26,43 | 1102 | | Cardinal Health | 31,10 | +0,52 | 30,94 | 350 | | Carnival | 34,64 | +2,45 | 33,81 | 1012 | | Caterpillar Inc | 70,46 | +2,80 | 68,54 | 1262 | | ChevronTexaco | 77,66 | +0,27 | 77,45 | 1217 | | Cigna | 33,90 | +2,67 | 33,02 | 377 | | Cisco | 21,05 | +2,58 | 20,52 | 33567 | | Citigroup | 3,92 | +1,03 | 3,88 | 34813 | | Coca-Cola Co | 57,49 | +0,19 | 57,38 | 1091 | | Colgate Palmoliv | 74,84 | +0,01 | 74,83 | 455 | | Costco Wholesale | 58,40 | -0,32 | 58,59 | 1522 | | Dow Chemical Co | 26,43 | +2,13 | 25,88 | 766 | | Du Pont Co | 42,65 | +1,33 | 42,09 | 1347 | | Eastman Kodak | 4,00 | - | 4,00 | 1174 | | Eli Lilly | 34,60 | +0,85 | 34,31 | 699 | | EMC Corp | 19,94 | +1,89 | 19,57 | 2195 | | Emerson Electric | 49,79 | +1,34 | 49,13 | 428 | | Exelon | 42,05 | +0,79 | 41,72 | 627 | | Exxon Mobil | 61,19 | +0,21 | 61,06 | 3297 | | Ford Motor Co | 12,12 | +3,50 | 11,71 | 6120 | | Gap Inc | 17,68 | +1,43 | 17,43 | 1508 | | General Elec Co | 15,40 | +1,65 | 15,15 | 7798 | | Goldman Sachs Gr | 147,92 | +5,82 | 139,78 | 1943 | | HJ Heinz Co | 46,25 | -0,96 | 46,70 | 610 | | Halliburton Co | 30,48 | +1,16 | 30,13 | 1738 | | Hewlett-Packard | 40,33 | +1,64 | 39,68 | 2463 | | Home Depot Inc | 29,81 | +1,36 | 29,41 | 2736 | | Honeywell Int | 42,90 | +2,12 | 42,01 | 830 | | Illinois Tool Works | 44,69 | +0,97 | 44,26 | 854 | | Intel Corp | 18,41 | +0,71 | 18,28 | 41400 | | IBM | 127,28 | +1,79 | 125,04 | 1066 | | Intl Paper | 22,37 | +1,73 | 21,99 | 951 | | Johnson&Johnson | 58,87 | +0,44 | 58,61 | 1173 | | J P Morgan Chase | 39,08 | +2,41 | 38,16 | 4582 | | Kimberly-Clark | 66,09 | +0,30 | 65,89 | 408 | | Kohls | 49,69 | +0,77 | 49,31 | 962 | | Kroger | 20,54 | +0,79 | 20,38 | 870 | | Lockheed Martin | 70,80 | +0,68 | 70,32 | 301 | | Lowes Cos | 21,95 | +0,05 | 21,94 | 1483 | | Marsh & McLennan | 24,53 | +0,95 | 24,30 | 331 | | McDonalds Corp | 74,77 | -0,33 | 75,02 | 984 | | Medtronic | 32,90 | +1,61 | 32,38 | 1405 | | Merck & Co | 35,55 | +0,57 | 35,35 | 1554 | | Metlife Inc | 41,26 | +2,82 | 40,13 | 1580 | | Microsoft | 24,29 | +1,46 | 23,94 | 38896 | | Minnesota Mining | 83,25 | +1,69 | 81,87 | 521 | | Motorola Inc | 7,92 | +0,76 | 7,86 | 1869 | | Occidental Petr | 78,17 | +0,42 | 77,84 | 442 | | Omnicom Group | 36,75 | +1,94 | 36,05 | 283 | | Oracle Corp | 22,82 | +1,51 | 22,48 | 13581 | | Pfizer Inc | 16,44 | +0,24 | 16,40 | 3383 | | Philip Morris | 22,95 | +0,70 | 22,79 | 1666 | | Raytheon Co | 45,71 | +0,11 | 45,66 | 436 | | Tenet Healthcare | 4,36 | +0,69 | 4,33 | 735 | | Texas Instrument | 24,26 | +0,92 | 24,04 | 1702 | | Textron Inc | 18,85 | +2,39 | 18,41 | 600 | | Time Warner Inc | 31,50 | +0,32 | 31,40 | 892 | | Tyco Int | 38,90 | +0,78 | 38,60 | 854 | | Unisys Corp | 25,31 | +1,57 | 24,92 | 159 | | UPS | 67,96 | +1,25 | 67,12 | 874 | | United Tech | 67,97 | +0,79 | 67,44 | 699 | | Unitedhealth Gr | 33,63 | +2,34 | 32,86 | 1189 | | US Bancorp | 22,58 | +2,08 | 22,12 | 1774 | | Verizon Comm | 30,01 | -0,33 | 30,11 | 1931 | | Wal-Mart Stores | 51,72 | -0,08 | 51,76 | 1431 | | Walt Disney Co | 34,62 | +2,09 | 33,91 | 1631 | | Wells Fargo | 25,79 | +2,75 | 25,10 | 5413 | | Xerox Corp | 9,16 | +2,58 | 8,93 | 1150 |
|
