| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 12,4 | +2,82 | 12,1 | 9929 | | Commonwealth Bank of Australia | 24,7 | +2,78 | 24,1 | 5640 | | National Australia Bank | 17,3 | +2,18 | 16,9 | 8570 | | Telstra Corporation | 3,7 | +1,10 | 3,6 | 34956 | | Westfield Group | 12,1 | +1,17 | 12,0 | 4053 | | Westpac Banking | 14,8 | +1,51 | 14,6 | 7058 | | Woodside Petroleum | 34,7 | +4,52 | 33,2 | 1320 | | Woolworths | 26,2 | +3,15 | 25,4 | 3333 | | Япония (JPY) | | Canon | 2580,0 | +5,09 | 2455,0 | 6819 | | Denso | 1623,0 | +7,70 | 1507,0 | 3294 | | East Japan Railway* | 6,5 | +1,40 | 6,4 | 1098 | | Honda Motor | 2125,0 | +9,31 | 1944,0 | 13536 | | Japan Tobacco* | 258,5 | +6,82 | 242,0 | 38 | | JFE Holdings | 2370,0 | +8,72 | 2180,0 | 3302 | | Komatsu* | 966,0 | +6,27 | 909,0 | 13485 | | Matsushita Electric Industrial | 1130,0 | +6,91 | 1057,0 | 8702 | | Millea Holdings | 2395,0 | +9,36 | 2190,0 | 5084 | | Mitsubishi Corp | 1255,0 | +7,63 | 1166,0 | 14127 | | Mitsubishi Estate | 1251,0 | +9,07 | 1147,0 | 10489 | | Mitsubishi UFJ Financial Group | 497,0 | +8,52 | 458,0 | 68431 | | Mitsui | 942,0 | +6,32 | 886,0 | 21569 | | Mizuho Financial Group* | 0,2 | +11,65 | 0,2 | 146150 | | Nintendo* | 30,7 | +5,44 | 29,1 | 22 | | Nippon Steel | 276,0 | +6,15 | 260,0 | 48061 | | Nippon Telegraph and Telephone* | 4,7 | +2,16 | 4,6 | 2404 | | Nissan Motor | 292,0 | +5,80 | 276,0 | 25676 | | Nomura Holdings | 639,0 | +4,93 | 609,0 | 23537 | | NTT DoCoMo* | 160,0 | +0,76 | 158,8 | 69 | | Sony | 1831,0 | +4,81 | 1747,0 | 10130 | | Sumitomo Mitsui Financial Group* | 3,3 | +8,14 | 3,1 | 9618 | | Takeda Pharmaceutical* | 4310,0 | +2,38 | 4210,0 | 3640 | | Tokyo Electric Power | 2880,0 | +2,13 | 2820,0 | 4761 | | Toyota Motor | 2980,0 | +8,17 | 2755,0 | 20627 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 67,7 | -1,31 | 68,6 | 4339 | | China Communications Construction | 7,0 | -1,27 | 7,1 | 32123 | | China Mobile | 68,5 | +0,44 | 68,2 | 21558 | | China Telecom | 2,6 | - | 2,6 | 106056 | | CNOOC | 6,5 | -1,22 | 6,6 | 82027 | | Hang Seng Bank | 85,2 | -1,62 | 86,6 | 2530 | | Hutchison Whampoa | 36,8 | -0,81 | 37,1 | 4979 | | Sun Hung Kai Properties | 65,5 | +1,31 | 64,7 | 8063 | | Китай (CHY) | | Aluminum Corporation of China | 7,0 | -2,11 | 7,1 | 28272 | | Bank of China | 3,1 | -0,65 | 3,1 | 40796 | | Bank of Communications | 5,5 | -0,72 | 5,5 | 52370 | | Baoshan Iron & Steel | 5,5 | +2,05 | 5,4 | 121328 | | China CITIC Bank | 4,0 | -0,99 | 4,1 | 13255 | | China Coal Energy | 7,7 | -1,54 | 7,8 | 29672 | | China Construction Bank | 4,0 | -1,48 | 4,1 | 73844 | | China COSCO Holdings | 8,8 | -1,90 | 9,0 | 67249 | | China Life Insurance | 19,7 | -0,96 | 19,9 | 10625 | | China Merchants Bank | 13,5 | -1,82 | 13,8 | 47979 | | China Pacific Insurance | 13,7 | -0,29 | 13,7 | 50587 | | China Petroleum and Chemical | 7,9 | +0,38 | 7,9 | 100217 | | China Shenhua Energy | 19,7 | -2,62 | 20,2 | 21906 | | CITIC Securities | 21,8 | -0,09 | 21,8 | 83010 | | Daqin Railway | 8,5 | -0,47 | 8,5 | 39504 | | Haitong Securities | 11,5 | -0,69 | 11,5 | 115449 | | ICBC | 3,7 | -0,81 | 3,7 | 98196 | | PetroChina | 10,4 | -1,24 | 10,5 | 27069 | | Ping An Insurance | 28,9 | -1,60 | 29,3 | 23724 | | Корея (KRW) | | POSCO* | 340,5 | -2,71 | 350,0 | 250 | | Samsung Electronics* | 442,0 | -4,12 | 461,0 | 632 | | Франция (EUR) | | Air Liquide | 56,5 | -2,59 | 58,0 | 1052 | | Alstom | 36,9 | +4,17 | 35,5 | 2125 | | Axa | 12,2 | -2,16 | 12,5 | 8204 | | BNP Paribas | 25,0 | -0,16 | 25,0 | 7300 | | Carrefour | 26,3 | -1,09 | 26,6 | 2174 | | Saint Gobain | 27,1 | -2,59 | 27,8 | 2124 | | Credit Agricole | 9,1 | +3,24 | 8,8 | 8401 | | Electricite de France | 39,5 | +0,85 | 39,2 | 1036 | | France Telecom | 18,5 | -1,33 | 18,8 | 12678 | | Groupe Danone | 42,2 | +1,21 | 41,7 | 1732 | | Lafarge | 35,9 | -0,47 | 36,1 | 1366 | | L'Oreal | 52,3 | -0,95 | 52,8 | 963 | | LVMH | 43,4 | -1,33 | 43,9 | 1282 | | Sanofi-Aventis | 45,3 | -2,69 | 46,6 | 4836 | | Schneider Electric | 44,5 | +4,64 | 42,5 | 2528 | | Societe Generale | 30,5 | +0,64 | 30,3 | 3985 | | Total | 38,9 | +1,69 | 38,2 | 8476 | | Veolia Environnement | 17,8 | +2,56 | 17,4 | 2567 | | Vinci | 26,8 | -2,65 | 27,6 | 4019 | | Vivendi | 19,8 | +0,35 | 19,8 | 5307 | | Великобритания (GBp) | | Aviva | 293,3 | -2,66 | 301,3 | 11847 | | BAE Systems | 405,9 | -1,04 | 408,3 | 10457 | | Barclays | 96,5 | +1,47 | 88,7 | 119392 | | BG Group | 945,8 | -1,10 | 958,0 | 8299 | | BHP Billiton | 1237,0 | +1,12 | 1250,0 | 17765 | | BP | 498,0 | +0,15 | 508,0 | 47685 | | British American Tobacco | 1887,0 | +0,48 | 1878,0 | 4669 | | BT Group | 108,5 | -0,55 | 109,1 | 25855 | | Diageo | 924,5 | -0,91 | 933,0 | 4839 | | ENRC | 338,8 | +5,78 | 320,3 | 2198 | | GlaxoSmithKline | 1260,2 | -0,24 | 1268,0 | 13070 | | HSBC | 532,0 | -1,80 | 541,0 | 28352 | | Imperial Tobacco | 1891,1 | +1,01 | 1873,0 | 2382 | | Lloyds TSB | 69,0 | +2,91 | 65,2 | 52505 | | National Grid | 658,0 | +1,54 | 648,0 | 6328 | | Prudential | 309,0 | -1,81 | 318,3 | 10129 | | Reckitt Benckiser | 2791,0 | +1,12 | 2760,0 | 2820 | | Rio Tinto | 1628,4 | -1,03 | 1656,0 | 9356 | | Royal Bank of Scotland | 15,8 | +8,28 | 14,5 | 245771 | | Standard Chartered | 780,6 | +0,38 | 795,0 | 4894 | | Tesco | 358,8 | -0,33 | 360,6 | 15166 | | Vodafone | 134,8 | -0,22 | 135,8 | 164755 | | Xstrata | 670,8 | -4,93 | 720,5 | 14316 | | Германия (EUR) | | Allianz | 63,9 | -1,99 | 65,2 | 2389 | | BASF | 22,2 | -1,12 | 22,4 | 4930 | | Bayer | 41,9 | -2,72 | 43,0 | 4416 | | BMW | 18,6 | +2,00 | 18,2 | 3274 | | Daimler | 22,0 | +3,06 | 21,4 | 7211 | | Deutsche Bank | 18,2 | +0,44 | 18,1 | 8509 | | Deutsche Post | 9,4 | +1,18 | 9,3 | 5860 | | Deutsche Telekom | 10,0 | -1,52 | 10,2 | 21973 | | Munchener Ruckversicherungs Gesellschaft | 103,5 | -0,84 | 104,3 | 765 | | RWE | 61,4 | +0,21 | 61,3 | 1811 | | SAP | 26,2 | +0,19 | 26,2 | 4012 | | Siemens | 44,8 | +2,82 | 43,5 | 11128 | | ThyssenKrupp | 15,8 | +0,70 | 15,7 | 4386 | | Volkswagen | 262,4 | +2,79 | 255,3 | 449 | | Финляндия (EUR) | | Fortum | 15,5 | -2,28 | 15,8 | 1977 | | Nokia | 9,6 | +3,44 | 9,3 | 30759 | | Швейцария (CHF) | | Credit Suisse | 29,1 | +0,07 | 29,1 | 5206 | | Nestle | 40,6 | -0,39 | 40,8 | 8617 | | Novartis | 51,5 | -2,09 | 52,6 | 10268 | | Richemont | 17,2 | -3,69 | 17,9 | 2226 | | Roche Holding | 166,5 | -2,40 | 170,6 | 2256 | | Swiss Reinsurance | 29,1 | -2,61 | 29,9 | 3536 | | Syngenta | 222,4 | -2,88 | 229,0 | 506 | | UBS | 14,5 | +0,21 | 14,4 | 12777 | | Zurich Financial Services | 203,9 | -2,67 | 209,5 | 723 | | Швеция (SEK) | | ABB | 101,0 | +2,54 | 98,5 | 4581 | | Hennes & Mauritz | 316,5 | +0,32 | 315,5 | 2991 | | Nordea Bank | 45,6 | -0,87 | 46,0 | 16491 | | Ericsson | 65,8 | -1,94 | 67,1 | 28470 | | TeliaSonera | 37,5 | +0,81 | 37,2 | 14404 | | Volvo | 35,2 | +5,07 | 33,5 | 573 | | Италия (EUR) | | Assicurazioni Generali | 16,3 | -1,93 | 16,6 | 3605 | | Enel | 4,3 | -1,26 | 4,4 | 30728 | | ENI | 17,0 | -0,47 | 17,1 | 21641 | | Intesa SanPaolo | 2,4 | +1,40 | 2,3 | 56332 | | Telecom Italia | 1,1 | +2,09 | 1,1 | 64946 | | Tenaris | 7,9 | +0,64 | 7,8 | 4616 | | UniCredit | 1,3 | -1,41 | 1,3 | 146622 | | Испания (EUR) | | Banco Bilbao | 7,0 | +2,79 | 6,8 | 47794 | | Banco Santander | 5,8 | +1,59 | 5,7 | 58449 | | Endesa | 23,3 | -2,34 | 23,9 | 614 | | Iberdrola Renovables | 3,3 | - | 3,3 | 10201 | | Iberdrola | 6,2 | - | 6,2 | 17156 | | Inditex | 29,2 | -0,58 | 29,4 | 1265 | | Repsol | 14,3 | +0,21 | 14,2 | 5378 | | Telefonica | 14,3 | -2,98 | 14,8 | 49237 | | Нидерланды (EUR) | | ING Groep | 6,3 | -7,27 | 6,7 | 22659 | | KPN | 10,8 | +4,51 | 10,3 | 18205 | | Philips Electronics | 14,2 | +4,07 | 13,6 | 7771 | | Норвегия (EUR) | | StatoilHydro | 123,3 | +0,90 | 122,2 | 14203 | | Telenor | 46,2 | -0,75 | 46,5 | 24449 | | Бельгия (EUR) | | Dexia | 2,6 | -3,18 | 2,7 | 2384 | | Fortis | 1,4 | -4,73 | 1,5 | 30203 | | KBC Groep | 12,6 | +0,72 | 12,5 | 782 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 27,5 | -0,36 | 27,6 | 1 | | Novo Nordisk | 294,0 | +0,68 | 292,0 | 931 | | Индия (INR) | | Bharti Airtel | 647,8 | +5,21 | 615,7 | 381 | | DLF | 166,7 | +3,51 | 161,0 | 2864 | | NTPC | 190,2 | +5,99 | 179,4 | 2221 | | ONGC | 621,0 | -3,84 | 645,8 | 738 | | Reliance Communications | 171,6 | +7,15 | 160,2 | 6191 | | Reliance Industries | 1227,1 | +6,41 | 1153,2 | 1761 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 56,5 | -0,44 | 56,8 | 1579 | | Saudi Basic Industries | 46,5 | +4,97 | 44,3 | 17512 | | Saudi Telecom | 47,1 | -0,63 | 47,5 | 580 | | ЮАР (ZAR) | | Anglo Platinum | 43297,0 | +2,07 | 44400,0 | 278 | | MTN Group | 9902,0 | +4,76 | 10005,0 | 5352 | | Sasol | 27276,0 | +3,77 | 27800,0 | 1527 | | Канада (CAD) | | Bank of Nova Scotia | 28,8 | +2,97 | 28,0 | 1613 | | Barrick Gold | 46,6 | +0,24 | 46,5 | 2187 | | Canadian Natural Resources | 44,7 | -1,24 | 45,3 | 766 | | EnCana | 54,9 | -0,33 | 55,1 | 850 | | Husky Energy | 30,9 | +1,25 | 30,5 | 263 | | Imperial Oil | 39,2 | -2,49 | 40,2 | 510 | | Manulife Financial | 20,7 | +2,38 | 20,2 | 1610 | | Potash Corp of Saskatchewan | 94,2 | - | 94,2 | 651 | | Research In Motion | 65,5 | +4,99 | 62,3 | 769 | | Royal Bank of Canada | 30,4 | +3,19 | 29,5 | 3085 | | Suncor Energy | 23,8 | -2,02 | 24,3 | 1458 | | Toronto-Dominion Bank | 39,6 | +0,46 | 39,4 | 1617 | | США ($) | | Abbott Labs | 54,27 | +0,41 | 54,05 | 618 | | Agilent Tech | 18,58 | -1,75 | 18,91 | 561 | | Alcoa | 8,55 | +2,40 | 8,35 | 1287 | | Allstate Corp | 26,42 | +1,81 | 25,95 | 597 | | Amer Electric Power | 32,16 | -1,08 | 32,51 | 347 | | Amer Express Co | 16,14 | +6,18 | 15,20 | 2252 | | AIG | 1,28 | +1,59 | 1,26 | 1813 | | Amgen | 53,00 | -2,59 | 54,41 | 6960 | | Analog Devices | 20,42 | +3,71 | 19,69 | 564 | | Time Warner Inc | 9,96 | +4,51 | 9,53 | 1789 | | Apple Comp Inc | 90,29 | +0,73 | 89,64 | 9024 | | Applied Materials | 10,16 | +3,36 | 9,83 | 8967 | | Bank of America | 6,47 | +7,83 | 6,00 | 11002 | | Bank of New York | 23,88 | +0,17 | 23,84 | 728 | | Baxter Int | 58,17 | +0,66 | 57,79 | 503 | | BCE Inc | 20,62 | - | 20,62 | 97 | | Berkshire cl a* | 86,10 | +1,29 | 85,00 | 1 | | Berkshire cl b* | 2,84 | +1,43 | 2,80 | 8 | | Boeing Co | 43,10 | +0,21 | 43,01 | 624 | | Bristol Myers sq | 23,39 | +5,12 | 22,25 | 1947 | | Cardinal Health | 37,48 | +2,49 | 36,57 | 211 | | Carnival | 19,68 | +3,36 | 19,04 | 422 | | Caterpillar Inc | 32,98 | +0,95 | 32,67 | 1216 | | ChevronTexaco | 72,12 | +1,16 | 71,29 | 1264 | | Cigna | 16,01 | +2,63 | 15,60 | 314 | | Cisco | 16,75 | +2,76 | 16,30 | 20848 | | Citigroup | 3,44 | +3,30 | 3,33 | 11397 | | Coca-Cola Co | 43,50 | +1,09 | 43,03 | 901 | | Colgate Palmoliv | 62,45 | +1,08 | 61,78 | 258 | | Costco Wholesale | 47,69 | +0,72 | 47,35 | 1505 | | Dow Chemical Co | 13,28 | +0,30 | 13,24 | 2921 | | Du Pont Co | 23,31 | +0,56 | 23,18 | 1446 | | Eastman Kodak | 6,84 | +2,09 | 6,70 | 240 | | Eli Lilly | 38,62 | +2,79 | 37,57 | 405 | | EMC Corp | 10,88 | -1,00 | 10,99 | 2548 | | Emerson Electric | 33,64 | +2,53 | 32,81 | 513 | | Exelon | 55,93 | -1,03 | 56,51 | 588 | | Exxon Mobil | 78,88 | +0,36 | 78,60 | 3763 | | Fannie Mae | 0,61 | -4,69 | 0,64 | 897 | | Ford Motor Co | 2,00 | +3,09 | 1,94 | 2312 | | Gap Inc | 12,03 | - | 12,03 | 502 | | Genentech | 84,03 | +2,99 | 81,59 | 447 | | General Elec Co | 13,02 | +4,83 | 12,42 | 9575 | | General Motors | 3,39 | +0,30 | 3,38 | 617 | | Goldman Sachs Gr | 76,36 | +2,91 | 74,20 | 1011 | | HJ Heinz Co | 36,59 | +1,36 | 36,10 | 282 | | Halliburton Co | 18,52 | -1,85 | 18,87 | 871 | | Hewlett-Packard | 35,80 | +0,65 | 35,57 | 779 | | Home Depot Inc | 22,11 | -2,73 | 22,73 | 2218 | | Honeywell Int | 33,73 | +1,66 | 33,18 | 391 | | Illinois Tool Works | 34,34 | +3,50 | 33,18 | 382 | | Intel Corp | 13,80 | +3,14 | 13,38 | 21775 | | IBM | 91,40 | -0,22 | 91,60 | 1098 | | Intl Paper | 11,03 | +2,80 | 10,73 | 453 | | Johnson & Johnson | 57,36 | +1,43 | 56,55 | 1719 | | J P Morgan Chase | 24,55 | +0,20 | 24,50 | 3811 | | Kimberly-Clark | 51,69 | +0,06 | 51,66 | 435 | | Kohls | 37,37 | -3,86 | 38,87 | 678 | | Kroger | 24,55 | -1,48 | 24,92 | 431 | | Lockheed Martin | 81,42 | -1,33 | 82,52 | 307 | | Lowes Cos | 19,98 | -3,24 | 20,65 | 908 | | Marsh & McLennan | 19,64 | +0,05 | 19,63 | 304 | | McDonalds Corp | 58,97 | +0,98 | 58,40 | 854 | | Medtronic | 34,08 | +3,21 | 33,02 | 546 | | Merck & Co | 28,44 | +2,34 | 27,79 | 830 | | Metlife Inc | 27,02 | +1,12 | 26,72 | 908 | | Micron Tech | 3,48 | +2,35 | 3,40 | 872 | | Microsoft | 17,84 | +1,19 | 17,63 | 28895 | | Minnesota Mining | 53,97 | +0,77 | 53,56 | 459 | | Motorola Inc | 4,72 | +4,66 | 4,51 | 1072 | | Occidental Petr | 56,31 | -0,90 | 56,82 | 587 | | Omnicom Group | 26,73 | +3,28 | 25,88 | 287 | | Oracle Corp | 17,28 | +1,86 | 16,96 | 11375 | | Pfizer Inc | 15,98 | +2,11 | 15,65 | 7514 | | Philip Morris | 16,92 | +1,38 | 16,69 | 1105 | | Raytheon Co | 49,88 | -0,97 | 50,37 | 404 | | Schering-plough | 18,90 | +1,23 | 18,67 | 871 | | Tenet Healthcare | 1,15 | - | 1,15 | 215 | | Texas Instrument | 15,26 | +3,32 | 14,77 | 2382 | | Textron Inc | 12,89 | +5,14 | 12,26 | 260 | | Time Warner Inc | 9,96 | +4,51 | 9,53 | 1789 | | Tyco Int | 21,61 | +2,32 | 21,12 | 348 | | Unisys Corp | 0,89 | +2,30 | 0,87 | 101 | | UPS | 47,07 | +0,21 | 46,97 | 399 | | United Tech | 49,17 | +1,03 | 48,67 | 666 | | Unitedhealth Gr | 28,91 | +2,70 | 28,15 | 758 | | US Bancorp | 13,38 | +2,84 | 13,01 | 2248 | | Verizon Comm | 29,78 | -3,90 | 30,99 | 3225 | | Wal-Mart Stores | 48,84 | +0,49 | 48,60 | 1552 | | Walt Disney Co | 21,27 | +1,97 | 20,86 | 993 | | Wells Fargo | 16,36 | +5,68 | 15,48 | 3623 | | Xerox Corp | 7,14 | +3,63 | 6,89 | 599 |
|
