| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 13,0 | +9,00 | 11,9 | 11678 | | Commonwealth Bank of Australia | 31,4 | +1,45 | 31,0 | 4726 | | National Australia Bank | 18,5 | -0,81 | 18,6 | 2784 | | Telstra Corporation | 3,7 | - | 3,7 | 23432 | | Westfield Group | 10,8 | -2,53 | 11,1 | 13715 | | Westpac Banking | 17,0 | +1,80 | 16,7 | 4135 | | Woodside Petroleum | 32,9 | +2,33 | 32,2 | 2286 | | Woolworths | 27,8 | +0,58 | 27,6 | 1666 | | Япония (JPY) | | Canon | 2445,0 | +1,66 | 2405,0 | 6519 | | Denso | 1686,0 | +0,66 | 1675,0 | 3428 | | East Japan Railway* | 5,7 | -2,07 | 5,8 | 2579 | | Honda Motor | 2235,0 | +1,13 | 2210,0 | 10572 | | Japan Tobacco* | 245,9 | -0,69 | 247,6 | 38 | | JFE Holdings | 2255,0 | -1,10 | 2280,0 | 4168 | | Komatsu* | 1005,0 | -1,18 | 1017,0 | 11679 | | Matsushita Electric Industrial | 1073,0 | +0,09 | 1072,0 | 7189 | | Millea Holdings | 2140,0 | -5,73 | 2270,0 | 4939 | | Mitsubishi Corp | 1303,0 | +0,08 | 1302,0 | 12248 | | Mitsubishi Estate | 1150,0 | -0,95 | 1161,0 | 6573 | | Mitsubishi UFJ Financial Group | 472,0 | +0,85 | 468,0 | 65877 | | Mitsui | 974,0 | -2,50 | 999,0 | 25368 | | Mizuho Financial Group* | 0,2 | - | 0,2 | 104214 | | Nintendo* | 28,1 | +1,66 | 27,6 | 32 | | Nippon Steel | 268,0 | +0,75 | 266,0 | 36289 | | Nippon Telegraph and Telephone* | 4,2 | +3,19 | 4,1 | 3435 | | Nissan Motor | 275,0 | +1,10 | 272,0 | 28821 | | Nomura Holdings | 474,0 | -1,04 | 479,0 | 33116 | | NTT DoCoMo* | 150,0 | - | 150,0 | 81 | | Sony | 1722,0 | -0,98 | 1739,0 | 10687 | | Sumitomo Mitsui Financial Group* | 3,4 | +0,30 | 3,4 | 5093 | | Takeda Pharmaceutical* | 4000,0 | +1,78 | 3930,0 | 4223 | | Tokyo Electric Power | 2685,0 | -0,19 | 2690,0 | 4671 | | Toyota Motor | 3050,0 | - | 3050,0 | 13642 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 67,6 | +2,27 | 66,1 | 2952 | | China Communications Construction | 8,6 | +3,14 | 8,3 | 25423 | | China Mobile | 74,7 | +2,89 | 72,6 | 10615 | | China Telecom | 2,8 | +3,69 | 2,7 | 46777 | | CNOOC | 7,4 | +2,65 | 7,2 | 82592 | | Hang Seng Bank | 88,8 | -0,78 | 89,5 | 2589 | | Hutchison Whampoa | 39,3 | +3,42 | 38,0 | 5442 | | Sun Hung Kai Properties | 64,0 | +2,65 | 62,3 | 5289 | | Китай (CHY) | | Aluminum Corporation of China | 11,4 | +8,77 | 10,5 | 159205 | | Bank of China | 3,4 | +3,06 | 3,3 | 171579 | | Bank of Communications | 6,0 | +1,87 | 5,9 | 83550 | | Baoshan Iron&Steel | 5,8 | +2,28 | 5,7 | 216112 | | China CITIC Bank | 4,6 | +2,69 | 4,5 | 53640 | | China Coal Energy | 8,9 | +3,50 | 8,6 | 75349 | | China Construction Bank | 4,4 | +2,32 | 4,3 | 228485 | | China COSCO Holdings | 12,3 | +6,33 | 11,5 | 250279 | | China Life Insurance | 23,4 | +6,75 | 21,9 | 52352 | | China Merchants Bank | 14,8 | +3,13 | 14,4 | 172924 | | China Pacific Insurance | 15,8 | +3,60 | 15,3 | 35543 | | China Petroleum and Chemical | 9,0 | +4,19 | 8,6 | 124235 | | China Shenhua Energy | 22,0 | +3,54 | 21,2 | 49478 | | CITIC Securities | 25,4 | +5,00 | 24,2 | 136624 | | Daqin Railway | 9,8 | +2,08 | 9,6 | 113783 | | Haitong Securities | 13,9 | +5,38 | 13,2 | 263669 | | ICBC | 4,0 | +2,06 | 3,9 | 331862 | | PetroChina | 11,7 | +2,35 | 11,5 | 74841 | | Ping An Insurance | 35,1 | +3,85 | 33,8 | 46244 | | Корея (KRW) | | POSCO* | 375,5 | +2,32 | 367,0 | 316 | | Samsung Electronics* | 511,0 | -1,73 | 520,0 | 480 | | Франция (EUR) | | Air Liquide | 60,2 | +3,85 | 58,0 | 1050 | | Alstom | 42,1 | +3,17 | 40,8 | 1194 | | Axa | 11,9 | +1,36 | 11,7 | 9901 | | BNP Paribas | 26,4 | +0,61 | 26,3 | 3683 | | Carrefour | 27,8 | +1,54 | 27,3 | 2792 | | Saint Gobain | 29,3 | -1,26 | 29,7 | 2866 | | Credit Agricole | 8,2 | -1,28 | 8,3 | 5310 | | Electricite de France | 32,4 | -1,38 | 32,9 | 2266 | | France Telecom | 18,2 | - | 18,2 | 6746 | | Groupe Danone | 38,5 | +2,26 | 37,7 | 2995 | | Lafarge | 40,1 | +4,07 | 38,5 | 1418 | | L'Oreal | 53,5 | +1,72 | 52,5 | 1571 | | LVMH | 48,6 | +0,91 | 48,1 | 1194 | | Sanofi-Aventis | 47,0 | +1,32 | 46,4 | 3756 | | Schneider Electric | 53,0 | +0,93 | 52,6 | 896 | | Societe Generale | 26,6 | -3,98 | 27,7 | 3217 | | Total | 40,9 | +1,49 | 40,3 | 6753 | | Veolia Environnement | 18,3 | +0,33 | 18,2 | 1328 | | Vinci | 29,3 | +2,61 | 28,5 | 2074 | | Vivendi | 20,1 | +1,56 | 19,8 | 3665 | | Великобритания (GBp) | | Aviva | 363,4 | -6,31 | 364,3 | 20133 | | BAE Systems | 390,6 | +0,71 | 388,0 | 11518 | | Barclays | 99,3 | -4,29 | 105,0 | 117725 | | BG Group | 1067,5 | +1,71 | 1050,0 | 7604 | | BHP Billiton | 1270,9 | +1,59 | 1258,0 | 11408 | | BP | 506,2 | -0,74 | 509,3 | 44014 | | British American Tobacco | 1840,4 | -0,81 | 1841,0 | 3870 | | BT Group | 99,8 | +2,06 | 97,0 | 48127 | | Diageo | 869,7 | -1,20 | 877,5 | 11949 | | ENRC | 382,8 | +3,48 | 374,0 | 2036 | | GlaxoSmithKline | 1213,5 | -1,18 | 1228,0 | 14219 | | HSBC | 549,5 | -0,66 | 533,5 | 46614 | | Imperial Tobacco | 1783,7 | -0,22 | 1784,0 | 2879 | | Lloyds TSB | 61,4 | -32,45 | 90,9 | 216678 | | National Grid | 647,3 | - | 645,5 | 4855 | | Prudential | 332,7 | -2,21 | 328,0 | 14342 | | Reckitt Benckiser | 2826,8 | +1,37 | 2770,0 | 2708 | | Rio Tinto | 1947,8 | +2,58 | 1939,0 | 9639 | | Royal Bank of Scotland | 22,3 | -9,17 | 24,0 | 200239 | | Standard Chartered | 810,4 | -3,13 | 816,0 | 9289 | | Tesco | 358,4 | +0,08 | 358,4 | 18040 | | Vodafone | 135,2 | +0,86 | 133,0 | 123663 | | Xstrata | 748,2 | +4,51 | 732,0 | 7309 | | Германия (EUR) | | Allianz | 64,5 | -0,71 | 65,0 | 1816 | | BASF | 24,6 | +2,20 | 24,1 | 4150 | | Bayer | 43,2 | +0,14 | 43,1 | 2693 | | BMW | 23,7 | +4,47 | 22,7 | 4829 | | Daimler | 24,1 | +1,47 | 23,8 | 5258 | | Deutsche Bank | 22,8 | +1,81 | 22,4 | 10109 | | Deutsche Post | 10,3 | +0,49 | 10,2 | 3659 | | Deutsche Telekom | 9,7 | +0,42 | 9,6 | 14895 | | Munchener Ruckversicherungs Gesellschaft | 104,6 | +1,79 | 102,8 | 863 | | RWE | 57,0 | -2,50 | 58,5 | 3749 | | SAP | 28,6 | +0,44 | 28,5 | 3850 | | Siemens | 46,3 | +0,35 | 46,1 | 3380 | | ThyssenKrupp | 17,7 | +1,15 | 17,5 | 4112 | | Volkswagen | 248,5 | -1,24 | 251,6 | 289 | | Финляндия (EUR) | | Fortum | 14,6 | -1,35 | 14,8 | 2308 | | Nokia | 9,6 | -0,10 | 9,6 | 15249 | | Швейцария (CHF) | | Credit Suisse | 32,8 | +4,79 | 31,3 | 8125 | | Nestle | 37,5 | -0,48 | 37,7 | 15962 | | Novartis | 49,7 | +0,28 | 49,5 | 12459 | | Richemont | 17,7 | -1,28 | 18,0 | 2745 | | Roche Holding | 148,7 | - | 148,7 | 2990 | | Swiss Reinsurance | 19,0 | -4,52 | 19,9 | 5900 | | Syngenta | 238,8 | +2,05 | 234,0 | 683 | | UBS | 13,2 | -2,01 | 13,4 | 14114 | | Zurich Financial Services | 198,6 | +1,17 | 196,3 | 1033 | | Швеция (SEK) | | ABB | 113,5 | +3,18 | 110,0 | 3697 | | Hennes & Mauritz | 329,0 | -1,64 | 334,5 | 4330 | | Nordea Bank | 49,7 | +0,40 | 49,5 | 13646 | | Ericsson | 72,7 | +2,39 | 71,0 | 25989 | | TeliaSonera | 39,5 | +0,25 | 39,4 | 12180 | | Volvo | 43,0 | +1,65 | 42,3 | 504 | | Италия (EUR) | | Assicurazioni Generali | 15,2 | +0,33 | 15,2 | 7 | | Enel | 4,4 | - | 4,4 | 166 | | ENI | 17,2 | -0,06 | 16,8 | 74 | | Intesa SanPaolo | 2,3 | -0,64 | 2,3 | 127 | | Telecom Italia | 1,1 | -0,10 | 1,0 | 121 | | Tenaris | 8,5 | +0,24 | 8,3 | 73 | | UniCredit | 1,3 | - | 1,4 | 501 | | Испания (EUR) | | Banco Bilbao | 6,9 | -1,15 | 7,0 | 25407 | | Banco Santander | 5,7 | +0,18 | 5,7 | 55567 | | Endesa | 23,6 | -1,79 | 24,0 | 394 | | Iberdrola Renovables | 3,1 | +2,35 | 3,0 | 14813 | | Iberdrola | 5,5 | - | 5,5 | 21018 | | Inditex | 31,7 | +2,26 | 31,0 | 1207 | | Repsol | 13,9 | +0,65 | 13,8 | 5052 | | Telefonica | 14,5 | +2,91 | 14,1 | 27573 | | Нидерланды (EUR) | | ING Groep | 5,9 | +0,31 | 5,9 | 8224 | | KPN | 10,7 | -0,37 | 10,8 | 5413 | | Philips Electronics | 14,9 | -0,07 | 14,9 | 5624 | | Норвегия (EUR) | | StatoilHydro | 123,7 | +3,51 | 119,5 | 9184 | | Telenor | 41,4 | -3,04 | 42,7 | 10309 | | Бельгия (EUR) | | Dexia | 2,3 | +0,17 | 2,3 | 1517 | | Fortis | 1,1 | - | 1,1 | 26647 | | KBC Groep | 12,7 | -4,46 | 13,2 | 721 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 31,3 | +1,95 | 30,7 | 0 | | Novo Nordisk | 312,0 | +0,81 | 309,5 | 1172 | | Индия (INR) | | Bharti Airtel | 652,2 | +0,26 | 650,5 | 553 | | DLF | 160,6 | +2,78 | 156,3 | 4793 | | NTPC | 182,9 | +1,61 | 180,0 | 1157 | | ONGC | 703,8 | +1,29 | 694,9 | 261 | | Reliance Communications | 181,7 | +5,33 | 172,5 | 5174 | | Reliance Industries | 1391,0 | +2,90 | 1351,7 | 998 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 55,8 | -1,76 | 56,8 | 1209 | | Saudi Basic Industries | 48,2 | -1,23 | 48,8 | 6315 | | Saudi Telecom | 43,2 | -2,92 | 44,5 | 918 | | ЮАР (ZAR) | | Anglo Platinum | 41361,0 | -9,63 | 40305,0 | 617 | | MTN Group | 9482,0 | -1,35 | 9450,0 | 6742 | | Sasol | 26790,0 | -0,80 | 27200,0 | 1484 | | Канада (CAD) | | Bank of Nova Scotia | 29,6 | -1,10 | 30,0 | 1109 | | Barrick Gold | 47,3 | -2,47 | 48,5 | 1806 | | Canadian Natural Resources | 42,9 | -0,85 | 43,3 | 766 | | EnCana | 54,0 | +1,05 | 53,4 | 921 | | Husky Energy | 28,5 | -2,63 | 29,3 | 543 | | Imperial Oil | 39,6 | +1,46 | 39,0 | 458 | | Manulife Financial | 17,9 | -1,92 | 18,2 | 3655 | | Potash Corp of Saskatchewan | 107,2 | -0,30 | 107,5 | 642 | | Research In Motion | 59,4 | -5,79 | 63,1 | 1266 | | Royal Bank of Canada | 30,3 | -1,37 | 30,7 | 2020 | | Suncor Energy | 24,7 | +0,28 | 24,6 | 2549 | | Toronto-Dominion Bank | 37,4 | -1,29 | 37,9 | 1625 | | США ($) | | Abbott Labs | 54,98 | -2,05 | 56,13 | 790 | | Agilent Tech | 18,47 | -0,86 | 18,63 | 334 | | Alcoa | 7,43 | -1,07 | 7,51 | 2214 | | Allstate Corp | 21,25 | -1,30 | 21,53 | 681 | | Amer Electric Power | 31,73 | +0,92 | 31,44 | 251 | | Amer Express Co | 15,66 | -3,27 | 16,19 | 1004 | | AIG | 0,89 | -1,11 | 0,90 | 2613 | | Amgen | 57,92 | -0,84 | 58,41 | 2382 | | Analog Devices | 21,72 | +2,79 | 21,13 | 585 | | Time Warner Inc | 8,58 | -2,61 | 8,81 | 2573 | | Apple Comp Inc | 98,89 | -0,38 | 99,27 | 11660 | | Applied Materials | 9,33 | -1,01 | 9,42 | 13589 | | Bank of America | 5,67 | -3,41 | 5,87 | 18975 | | Bank of New York | 25,35 | -5,87 | 26,93 | 1595 | | Baxter Int | 58,51 | -1,12 | 59,17 | 378 | | BCE Inc | 21,17 | +1,44 | 20,87 | 92 | | Berkshire cl a* | 87,87 | -1,48 | 89,18 | 1 | | Berkshire cl b* | 2,85 | -1,47 | 2,90 | 7 | | Boeing Co | 40,29 | +1,08 | 39,86 | 740 | | Bristol Myers sq | 21,66 | -3,82 | 22,52 | 1311 | | Cardinal Health | 37,82 | -1,48 | 38,39 | 174 | | Carnival | 20,94 | -1,23 | 21,20 | 741 | | Caterpillar Inc | 31,03 | +0,03 | 31,02 | 961 | | ChevronTexaco | 69,51 | -0,50 | 69,86 | 972 | | Cigna | 21,26 | -1,07 | 21,49 | 385 | | Cisco | 16,01 | -1,18 | 16,20 | 21276 | | Citigroup | 3,62 | +0,28 | 3,61 | 21729 | | Coca-Cola Co | 43,88 | -1,15 | 44,39 | 1517 | | Colgate Palmoliv | 63,33 | +0,03 | 63,31 | 370 | | Costco Wholesale | 43,23 | -2,46 | 44,32 | 1716 | | Dow Chemical Co | 9,62 | -4,18 | 10,04 | 1872 | | Du Pont Co | 22,50 | -1,79 | 22,91 | 611 | | Eastman Kodak | 4,15 | -1,43 | 4,21 | 468 | | Eli Lilly | 35,61 | -2,01 | 36,34 | 502 | | EMC Corp | 12,02 | +0,59 | 11,95 | 2228 | | Emerson Electric | 31,88 | -1,85 | 32,48 | 591 | | Exelon | 53,64 | -0,30 | 53,80 | 479 | | Exxon Mobil | 74,71 | -0,68 | 75,22 | 2249 | | Fannie Mae | 0,61 | +8,93 | 0,56 | 948 | | Ford Motor Co | 1,79 | - | 1,79 | 2883 | | Gap Inc | 11,72 | +0,17 | 11,70 | 499 | | Genentech | 83,90 | -0,12 | 84,00 | 363 | | General Elec Co | 11,41 | -2,31 | 11,68 | 6739 | | General Motors | 2,50 | -5,66 | 2,65 | 1134 | | Goldman Sachs Gr | 95,30 | -0,29 | 95,58 | 1652 | | HJ Heinz Co | 34,37 | -1,83 | 35,01 | 296 | | Halliburton Co | 18,05 | -0,55 | 18,15 | 894 | | Hewlett-Packard | 35,78 | +1,53 | 35,24 | 1667 | | Home Depot Inc | 21,42 | -2,55 | 21,98 | 1973 | | Honeywell Int | 33,05 | +3,70 | 31,87 | 856 | | Illinois Tool Works | 35,09 | +0,92 | 34,77 | 456 | | Intel Corp | 14,10 | +0,71 | 14,00 | 27722 | | IBM | 94,10 | -1,02 | 95,07 | 952 | | Intl Paper | 6,94 | -4,80 | 7,29 | 956 | | Johnson&Johnson | 57,25 | -0,92 | 57,78 | 1518 | | J P Morgan Chase | 24,90 | -4,93 | 26,19 | 5861 | | Kimberly-Clark | 50,15 | -0,57 | 50,44 | 492 | | Kohls | 36,44 | -0,27 | 36,54 | 910 | | Kroger | 21,58 | +0,84 | 21,40 | 633 | | Lockheed Martin | 78,11 | +0,94 | 77,38 | 280 | | Lowes Cos | 17,93 | -3,24 | 18,53 | 2347 | | Marsh & McLennan | 20,94 | -2,42 | 21,46 | 569 | | McDonalds Corp | 56,88 | -0,14 | 56,96 | 684 | | Medtronic | 32,50 | -0,91 | 32,80 | 848 | | Merck & Co | 28,61 | -2,49 | 29,34 | 739 | | Metlife Inc | 27,23 | -3,06 | 28,09 | 734 | | Micron Tech | 3,74 | -5,08 | 3,94 | 2280 | | Microsoft | 19,23 | -0,16 | 19,26 | 25482 | | Minnesota Mining | 49,39 | -1,16 | 49,97 | 627 | | Motorola Inc | 3,89 | +0,26 | 3,88 | 2196 | | Occidental Petr | 56,24 | +0,72 | 55,84 | 850 | | Omnicom Group | 28,21 | -1,05 | 28,51 | 414 | | Oracle Corp | 17,75 | +1,14 | 17,55 | 12130 | | Pfizer Inc | 14,60 | -0,34 | 14,65 | 5181 | | Philip Morris | 15,90 | -3,93 | 16,55 | 2368 | | Raytheon Co | 46,90 | +0,56 | 46,64 | 233 | | Schering-plough | 19,30 | -0,87 | 19,47 | 889 | | Tenet Healthcare | 1,18 | +0,85 | 1,17 | 144 | | Texas Instrument | 17,10 | +4,33 | 16,39 | 2479 | | Textron Inc | 6,90 | +1,92 | 6,77 | 1194 | | Time Warner Inc | 8,58 | -2,61 | 8,81 | 2573 | | Tyco Int | 23,77 | +2,28 | 23,24 | 684 | | Unisys Corp | 0,66 | +3,13 | 0,64 | 239 | | UPS | 44,99 | +0,20 | 44,90 | 476 | | United Tech | 46,96 | +0,11 | 46,91 | 741 | | Unitedhealth Gr | 28,93 | -1,87 | 29,48 | 733 | | US Bancorp | 12,54 | -8,20 | 13,66 | 2922 | | Verizon Comm | 29,55 | -1,04 | 29,86 | 1661 | | Wal-Mart Stores | 46,75 | -2,87 | 48,13 | 2909 | | Walt Disney Co | 18,64 | -1,01 | 18,83 | 1430 | | Wells Fargo | 15,89 | -5,42 | 16,80 | 4207 | | Xerox Corp | 6,40 | -1,84 | 6,52 | 536 |
|
