| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 24,0 | +1,27 | 23,7 | 7642 | | Commonwealth Bank of Australia | 53,5 | +1,59 | 52,7 | 5995 | | National Australia Bank | 25,2 | +2,23 | 24,7 | 7866 | | Telstra Corporation | 2,8 | -0,36 | 2,8 | 61133 | | Westfield Group | 12,7 | +0,08 | 12,7 | 9476 | | Westpac Banking | 23,4 | +1,96 | 22,9 | 6966 | | Woodside Petroleum | 43,0 | +1,03 | 42,5 | 2430 | | Woolworths | 28,4 | -1,76 | 28,9 | 8834 | | Япония (JPY) | | Canon | 3755,0 | +0,13 | 3750,0 | 8487 | | Denso | 2364,0 | +1,68 | 2325,0 | 2036 | | East Japan Railway* | 5,5 | -0,54 | 5,5 | 1322 | | Honda Motor | 2832,0 | +1,69 | 2785,0 | 5680 | | Japan Tobacco* | 280,7 | +0,97 | 278,0 | 19 | | JFE Holdings | 2751,0 | -0,33 | 2760,0 | 2361 | | Komatsu* | 1851,0 | +1,31 | 1827,0 | 6074 | | Matsushita Electric Industrial | 1082,0 | -0,82 | 1091,0 | 4374 | | Millea Holdings | 2403,0 | +1,01 | 2379,0 | 2890 | | Mitsubishi Corp | 1883,0 | +0,32 | 1877,0 | 7187 | | Mitsubishi Estate | 1311,0 | +0,61 | 1303,0 | 5511 | | Mitsubishi UFJ Financial Group | 411,0 | +1,99 | 403,0 | 59204 | | Mitsui | 1163,0 | +0,17 | 1161,0 | 8134 | | Mizuho Financial Group* | 0,1 | +1,54 | 0,1 | 129978 | | Nintendo* | 23,2 | +0,04 | 23,2 | 13 | | Nippon Steel | 295,0 | -0,34 | 296,0 | 19922 | | Nippon Telegraph and Telephone* | 3,7 | +0,13 | 3,7 | 2204 | | Nissan Motor | 679,0 | +1,95 | 666,0 | 14952 | | Nomura Holdings | 464,0 | +0,65 | 461,0 | 35339 | | NTT DoCoMo* | 145,1 | +0,55 | 144,3 | 39 | | Sony | 2511,0 | -0,55 | 2525,0 | 5561 | | Sumitomo Mitsui Financial Group* | 2,6 | +1,85 | 2,5 | 11459 | | Takeda Pharmaceutical* | 4000,0 | +0,13 | 3995,0 | 1732 | | Tokyo Electric Power | 2423,0 | -0,78 | 2442,0 | 2741 | | Toyota Motor | 2948,0 | -0,10 | 2951,0 | 7535 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 103,0 | +0,98 | 102,0 | 3028 | | China Communications Construction | 7,3 | +2,09 | 7,2 | 21029 | | China Mobile | 77,8 | +1,70 | 76,5 | 54448 | | China Telecom | 4,2 | +3,19 | 4,1 | 83195 | | CNOOC | 14,7 | +3,96 | 14,1 | 123785 | | Hang Seng Bank | 112,1 | +0,45 | 111,6 | 1641 | | Hutchison Whampoa | 61,8 | +1,06 | 61,1 | 9907 | | Sun Hung Kai Properties | 116,4 | +1,13 | 115,1 | 6029 | | Китай (CHY) | | Aluminum Corporation of China | 10,2 | +0,59 | 10,2 | 15464 | | Bank of China | 3,4 | +0,30 | 3,3 | 36335 | | Bank of Communications | 5,8 | -0,69 | 5,8 | 55338 | | Baoshan Iron & Steel | 6,8 | +1,05 | 6,7 | 30740 | | China CITIC Bank | 5,4 | -0,19 | 5,4 | 23781 | | China Coal Energy | 9,8 | +0,31 | 9,8 | 16256 | | China Construction Bank | 4,6 | +0,22 | 4,6 | 41070 | | China COSCO Holdings | 10,0 | +0,81 | 9,9 | 21412 | | China Life Insurance | 22,4 | +1,13 | 22,1 | 20206 | | China Merchants Bank | 13,3 | -0,15 | 13,3 | 100728 | | China Pacific Insurance | 23,0 | +0,57 | 22,8 | 24495 | | China Petroleum and Chemical | 8,3 | +1,35 | 8,1 | 29657 | | China Shenhua Energy | 23,9 | +0,72 | 23,7 | 14841 | | CITIC Securities | 11,5 | +0,52 | 11,5 | 56863 | | Daqin Railway | 8,8 | +0,80 | 8,7 | 33379 | | Haitong Securities | 9,5 | +0,85 | 9,4 | 37038 | | ICBC | 4,1 | +0,25 | 4,1 | 80328 | | PetroChina | 10,3 | +0,88 | 10,2 | 17115 | | Ping An Insurance | 49,6 | +1,14 | 49,1 | 22165 | | Корея (KRW) | | POSCO* | 513,0 | +2,91 | 498,5 | 404 | | Samsung Electronics* | 770,0 | +0,52 | 766,0 | 235 | | Франция (EUR) | | Air Liquide | 89,6 | +0,56 | 89,1 | 753 | | Alstom | 37,0 | -1,19 | 37,5 | 3436 | | Axa | 13,3 | +1,37 | 13,1 | 8667 | | BNP Paribas | 56,0 | +2,08 | 54,8 | 4522 | | Carrefour | 37,5 | +0,16 | 37,5 | 1636 | | Saint Gobain | 32,3 | +1,32 | 31,8 | 1768 | | Credit Agricole | 11,6 | +5,75 | 11,0 | 17630 | | Electricite de France | 32,9 | +0,11 | 32,8 | 852 | | France Telecom | 16,4 | +0,18 | 16,3 | 6943 | | Groupe Danone | 44,2 | -0,79 | 44,5 | 2228 | | Lafarge | 41,2 | +3,40 | 39,8 | 2375 | | L'Oreal | 83,3 | +0,16 | 83,2 | 514 | | LVMH | 99,9 | +1,03 | 98,9 | 895 | | Sanofi-Aventis | 49,1 | +1,08 | 48,5 | 2914 | | Schneider Electric | 90,9 | +1,58 | 89,5 | 1038 | | Societe Generale | 45,8 | +4,30 | 43,9 | 5838 | | Total | 39,4 | +0,90 | 39,0 | 4713 | | Veolia Environnement | 19,9 | +0,23 | 19,8 | 1577 | | Vinci | 37,7 | +1,33 | 37,2 | 2036 | | Vivendi | 19,7 | +1,00 | 19,5 | 3970 | | Великобритания (GBp) | | Aviva | 414,0 | +0,98 | 409,3 | 10103 | | BAE Systems | 330,5 | +3,16 | 322,9 | 12055 | | Barclays | 322,3 | +1,44 | 319,1 | 52732 | | BG Group | 1096,1 | +1,34 | 1083,5 | 4765 | | BHP Billiton | 1970,2 | +2,52 | 1921,5 | 5562 | | Германия (EUR) | | Siemens | 75,9 | +0,17 | 75,8 | 2185 | | ThyssenKrupp | 23,4 | +1,12 | 23,2 | 2092 | | Volkswagen | 79,1 | +1,64 | 77,8 | 357 | | Финляндия (EUR) | | Fortum | 19,3 | -0,26 | 19,3 | 1358 | | Nokia | 7,9 | +1,35 | 7,8 | 22438 | | Швейцария (CHF) | | Credit Suisse | 47,0 | +2,13 | 46,0 | 5969 | | Nestle | 53,5 | -0,47 | 53,8 | 6039 | | Novartis | 55,2 | -0,09 | 55,2 | 3931 | | Richemont | 44,1 | +0,27 | 44,0 | 1451 | | Roche Holding | 143,6 | -0,42 | 144,2 | 1448 | | Swiss Reinsurance | 45,2 | +3,93 | 43,5 | 3071 | | Syngenta | 252,8 | +0,60 | 251,3 | 210 | | UBS | 18,4 | +0,49 | 18,3 | 13515 | | Zurich Financial Services | 239,6 | +0,97 | 237,3 | 509 | | Швеция (SEK) | | ABB | 146,5 | -0,75 | 147,6 | 2697 | | Hennes & Mauritz | 251,2 | +1,17 | 248,3 | 2547 | | Nordea Bank | 70,6 | +1,95 | 69,2 | 5451 | | Ericsson | 79,7 | +1,08 | 78,8 | 7643 | | TeliaSonera | 53,5 | -0,28 | 53,7 | 4752 | | Volvo | 89,9 | +0,79 | 89,2 | 398 | | Италия (EUR) | | Assicurazioni Generali | 0,0 | - | 15,0 | 0 | | Enel | 4,0 | +0,19 | 4,0 | 2 | | ENI | 0,0 | - | 16,5 | 0 | | Intesa SanPaolo | 0,0 | - | 2,4 | 0 | | Telecom Italia | 0,0 | - | 1,1 | 0 | | Tenaris | 0,0 | - | 14,3 | 0 | | UniCredit | 2,0 | +0,12 | 2,0 | 1 | | Испания (EUR) | | Banco Bilbao | 10,2 | +1,69 | 10,0 | 29764 | | Banco Santander | 10,0 | +0,56 | 9,9 | 43455 | | Endesa | 20,1 | +1,29 | 19,8 | 467 | | Iberdrola Renovables | 2,6 | -0,81 | 2,6 | 5565 | | Iberdrola | 5,8 | +0,26 | 5,8 | 13112 | | Inditex | 57,8 | +2,05 | 56,6 | 1157 | | Repsol | 19,0 | +0,48 | 18,9 | 5178 | | Telefonica | 18,1 | +0,45 | 18,0 | 17582 | | Нидерланды (EUR) | | ING Groep | 7,8 | +1,39 | 7,7 | 22899 | | KPN | 11,4 | +0,13 | 11,4 | 3791 | | Philips Electronics | 24,1 | +1,58 | 23,7 | 4454 | | Норвегия (EUR) | | StatoilHydro | 126,4 | +0,96 | 125,2 | 7244 | | Telenor | 92,3 | -0,65 | 93,0 | 4171 | | Бельгия (EUR) | | Dexia | 3,4 | +6,16 | 3,2 | 8197 | | KBC Groep | 36,1 | +4,39 | 34,6 | 1120 | | Бельгия (EUR) | | Moeller Maersk* | 45,0 | +1,15 | 44,5 | 1 | | Novo Nordisk | 538,5 | -0,09 | 539,0 | 552 | | Индия (INR) | | Bharti Airtel | 349,0 | -0,17 | 349,6 | 389 | | DLF | 332,9 | +3,42 | 321,9 | 943 | | NTPC | 206,9 | +2,25 | 202,4 | 597 | | ONGC | 1375,9 | +1,50 | 1355,6 | 154 | | Reliance Communications | 162,9 | -0,43 | 163,6 | 627 | | Reliance Industries | 992,2 | +3,58 | 958,0 | 1163 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 79,0 | +0,64 | 78,5 | 745 | | Saudi Basic Industries | 87,5 | +0,29 | 87,3 | 1918 | | Saudi Telecom | 39,9 | +2,05 | 39,1 | 587 | | ЮАР (ZAR) | | Anglo Platinum | 67118,0 | +2,89 | 67084,0 | 188 | | MTN Group | 12510,0 | -0,37 | 12520,0 | 7301 | | Sasol | 30015,0 | +3,66 | 30000,0 | 1189 | | Канада (CAD) | | Bank of Nova Scotia | 53,6 | +1,73 | 52,7 | 880 | | Barrick Gold | 45,8 | -1,12 | 46,4 | 938 | | Canadian Natural Resources | 34,7 | +1,64 | 34,2 | 1033 | | EnCana | 29,9 | -0,13 | 30,2 | 2402 | | Husky Energy | 25,9 | +0,82 | 25,7 | 258 | | Imperial Oil | 39,3 | -0,46 | 39,5 | 112 | | Manulife Financial | 13,6 | +0,96 | 13,5 | 5450 | | Potash Corp of Saskatchewan | 152,1 | -1,34 | 154,2 | 447 | | Research In Motion | 45,8 | +0,18 | 45,7 | 878 | | Royal Bank of Canada | 54,6 | +2,02 | 53,5 | 1749 | | Suncor Energy | 34,3 | +0,44 | 34,1 | 1278 | | Toronto-Dominion Bank | 75,9 | +1,15 | 75,0 | 978 | | США ($) | | Abbott Labs | 51,50 | -0,08 | 51,54 | 373 | | Agilent Tech | 29,23 | +1,11 | 28,91 | 197 | | Alcoa | 11,48 | +2,78 | 11,17 | 1991 | | Allstate Corp | 30,10 | +0,77 | 29,87 | 410 | | Amer Electric Power | 36,83 | +0,55 | 36,63 | 279 | | Amer Express Co | 41,12 | +2,31 | 40,19 | 762 | | AIG | 36,73 | +1,05 | 36,35 | 301 | | Amgen | 54,26 | -0,17 | 54,35 | 1557 | | Analog Devices | 28,70 | +2,76 | 27,93 | 406 | | Time Warner Inc | 31,93 | +0,47 | 31,78 | 352 | | Apple Comp Inc | 267,35 | +1,49 | 263,41 | 7177 | | Applied Materials | 10,78 | +0,96 | 10,68 | 9772 | | Bank of America | 13,94 | +2,88 | 13,55 | 11449 | | Bank of New York | 26,21 | +2,78 | 25,50 | 564 | | Baxter Int | 43,25 | +0,42 | 43,07 | 167 | | BCE Inc | 31,94 | +1,69 | 31,85 | 61 | | Berkshire cl a* | 124,40 | +0,30 | 123,98 | 1 | | Berkshire cl b* | 0,08 | +0,29 | 0,08 | 752 | | Boeing Co | 64,36 | +0,81 | 63,84 | 262 | | Bristol Myers sq | 27,01 | -0,15 | 27,05 | 754 | | Cardinal Health | 31,75 | +0,47 | 31,60 | 154 | | Carnival | 35,75 | +1,33 | 35,28 | 306 | | Caterpillar Inc | 72,24 | +1,38 | 71,26 | 797 | | ChevronTexaco | 79,12 | +0,38 | 78,82 | 837 | | Cigna | 34,98 | +0,98 | 34,64 | 255 | | Cisco | 21,19 | +2,76 | 20,62 | 24548 | | Citigroup | 4,01 | +2,56 | 3,91 | 23643 | | Coca-Cola Co | 58,02 | -0,10 | 58,52 | 894 | | Colgate Palmoliv | 75,33 | +0,20 | 75,18 | 195 | | Costco Wholesale | 59,83 | +0,49 | 59,54 | 1135 | | Dow Chemical Co | 26,38 | +1,50 | 25,99 | 309 | | Du Pont Co | 42,79 | +1,18 | 42,29 | 602 | | Eastman Kodak | 4,02 | +3,88 | 3,87 | 1062 | | Eli Lilly | 35,46 | +0,08 | 35,43 | 333 | | EMC Corp | 20,38 | +2,00 | 19,98 | 1477 | | Emerson Electric | 50,57 | +1,53 | 49,81 | 260 | | Exelon | 43,01 | +0,44 | 42,82 | 449 | | Exxon Mobil | 60,91 | -0,47 | 61,20 | 2494 | | Ford Motor Co | 11,94 | +1,27 | 11,79 | 2441 | | Gap Inc | 17,84 | +2,71 | 17,37 | 809 | | General Elec Co | 16,18 | +1,25 | 15,98 | 2476 | | Goldman Sachs Gr | 154,18 | +2,52 | 150,39 | 679 | | HJ Heinz Co | 46,81 | -0,19 | 46,90 | 230 | | Halliburton Co | 31,49 | +1,98 | 30,88 | 1202 | | Hewlett-Packard | 38,17 | -0,08 | 38,28 | 2630 | | Home Depot Inc | 29,92 | +0,81 | 29,68 | 1087 | | Honeywell Int | 43,34 | +1,24 | 42,81 | 327 | | Illinois Tool Works | 46,66 | +2,03 | 45,73 | 355 | | Intel Corp | 18,41 | +2,45 | 17,97 | 26839 | | IBM | 129,47 | +1,16 | 127,99 | 660 | | Intl Paper | 22,89 | +2,23 | 22,39 | 401 | | Johnson & Johnson | 60,26 | +0,47 | 59,98 | 1253 | | J P Morgan Chase | 41,19 | +3,60 | 39,76 | 4042 | | Kimberly-Clark | 66,62 | +0,54 | 66,26 | 166 | | Kohls | 48,71 | +0,10 | 48,66 | 387 | | Kroger | 21,15 | -0,47 | 21,25 | 757 | | Lockheed Martin | 69,48 | -1,28 | 70,38 | 252 | | Lowes Cos | 21,72 | +0,93 | 21,52 | 452 | | Marsh & McLennan | 24,17 | +0,21 | 24,12 | 294 | | McDonalds Corp | 74,72 | -0,39 | 75,01 | 591 | | Medtronic | 33,48 | +0,42 | 33,34 | 847 | | Merck & Co | 36,10 | -0,47 | 36,65 | 733 | | Metlife Inc | 41,33 | +2,07 | 40,49 | 486 | | Microsoft | 24,51 | +2,77 | 23,85 | 30759 | | Minnesota Mining | 84,76 | +0,98 | 83,94 | 370 | | Motorola Inc | 8,18 | +3,28 | 7,92 | 1381 | | Occidental Petr | 79,23 | +1,32 | 78,20 | 275 | | Omnicom Group | 38,31 | +1,97 | 37,57 | 159 | | Oracle Corp | 25,27 | +0,88 | 25,05 | 18021 | | Pfizer Inc | 17,04 | +0,29 | 16,99 | 3439 | | Philip Morris | 23,56 | +0,43 | 23,84 | 1063 | | Raytheon Co | 46,73 | +0,09 | 46,69 | 359 | | Tenet Healthcare | 4,37 | -2,02 | 4,46 | 787 | | Texas Instrument | 24,37 | +2,83 | 23,70 | 996 | | Textron Inc | 19,27 | +1,96 | 18,90 | 303 | | Time Warner Inc | 31,93 | +0,47 | 31,78 | 352 | | Tyco Int | 39,52 | -0,53 | 39,73 | 580 | | Unisys Corp | 26,19 | +3,31 | 25,35 | 51 | | UPS | 67,86 | +0,15 | 67,76 | 557 | | United Tech | 68,84 | -0,07 | 68,89 | 428 | | Unitedhealth Gr | 35,07 | +1,68 | 34,49 | 787 | | US Bancorp | 23,26 | +2,78 | 22,63 | 1186 | | Verizon Comm | 30,76 | -0,19 | 30,82 | 1115 | | Wal-Mart Stores | 52,34 | +0,71 | 51,97 | 712 | | Walt Disney Co | 34,37 | +0,64 | 34,15 | 833 | | Wells Fargo | 26,37 | +2,41 | 25,75 | 2856 | | Xerox Corp | 9,83 | +7,90 | 9,11 | 2990 |
|
