| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 12,7 | +1,61 | 12,5 | 5680 | | Commonwealth Bank of Australia | 27,3 | +0,22 | 27,3 | 4404 | | National Australia Bank | 16,8 | -2,50 | 17,2 | 6710 | | Telstra Corporation | 3,3 | -0,89 | 3,4 | 105675 | | Westfield Group | 9,7 | -2,52 | 9,9 | 10489 | | Westpac Banking | 15,8 | +0,57 | 15,7 | 8281 | | Woodside Petroleum | 34,2 | +1,45 | 33,7 | 2669 | | Woolworths | 26,0 | -1,89 | 26,5 | 3848 | | Япония (JPY) | | Canon | 2235,0 | -3,87 | 2325,0 | 18331 | | Denso | 1881,0 | +2,28 | 1839,0 | 4764 | | East Japan Railway* | 5,4 | -2,33 | 5,6 | 1885 | | Honda Motor | 2260,0 | +2,49 | 2205,0 | 14372 | | Japan Tobacco* | 228,3 | +1,33 | 225,3 | 23 | | JFE Holdings | 2225,0 | +3,25 | 2155,0 | 4274 | | Komatsu* | 1075,0 | +3,76 | 1036,0 | 21239 | | Matsushita Electric Industrial | 1118,0 | +1,45 | 1102,0 | 10153 | | Millea Holdings | 2020,0 | -0,74 | 2035,0 | 3422 | | Mitsubishi Corp | 1162,0 | +3,01 | 1128,0 | 15917 | | Mitsubishi Estate | 1001,0 | +0,81 | 993,0 | 6987 | | Mitsubishi UFJ Financial Group | 421,0 | -1,17 | 426,0 | 86841 | | Mitsui | 871,0 | +3,69 | 840,0 | 21630 | | Mizuho Financial Group* | 0,2 | +2,78 | 0,2 | 139738 | | Nintendo* | 26,9 | -1,50 | 27,4 | 66 | | Nippon Steel | 259,0 | +1,57 | 255,0 | 35188 | | Nippon Telegraph and Telephone* | 3,9 | -1,52 | 4,0 | 3606 | | Nissan Motor | 330,0 | +6,11 | 311,0 | 49571 | | Nomura Holdings | 426,0 | -0,93 | 430,0 | 88787 | | NTT DoCoMo* | 147,5 | -1,60 | 149,9 | 117 | | Sony | 1783,0 | +0,17 | 1780,0 | 12411 | | Sumitomo Mitsui Financial Group* | 3,0 | -0,84 | 3,0 | 8342 | | Takeda Pharmaceutical* | 3870,0 | +0,52 | 3850,0 | 3133 | | Tokyo Electric Power | 2675,0 | +1,13 | 2645,0 | 5031 | | Toyota Motor | 2985,0 | - | 2985,0 | 17965 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 60,5 | -1,87 | 61,6 | 6441 | | China Communications Construction | 7,6 | -0,52 | 7,7 | 29960 | | China Mobile | 66,5 | -1,85 | 67,7 | 20443 | | China Telecom | 2,7 | -2,92 | 2,7 | 63022 | | CNOOC | 6,3 | -0,79 | 6,3 | 101521 | | Hang Seng Bank | 79,5 | -1,85 | 81,0 | 4833 | | Hutchison Whampoa | 38,3 | -1,29 | 38,8 | 8088 | | Sun Hung Kai Properties | 59,1 | -0,42 | 59,3 | 5885 | | Китай (CHY) | | Aluminum Corporation of China | 9,7 | +0,52 | 9,6 | 66595 | | Bank of China | 3,7 | +4,57 | 3,5 | 326949 | | Bank of Communications | 5,7 | +1,62 | 5,6 | 139262 | | Baoshan Iron & Steel | 5,6 | -0,18 | 5,6 | 154482 | | China CITIC Bank | 4,6 | +2,00 | 4,5 | 73268 | | China Coal Energy | 7,7 | -0,51 | 7,8 | 66023 | | China Construction Bank | 4,3 | +2,63 | 4,2 | 430084 | | China COSCO Holdings | 10,5 | +4,16 | 10,1 | 111273 | | China Life Insurance | 21,3 | -0,19 | 21,4 | 56210 | | China Merchants Bank | 15,7 | +3,29 | 15,2 | 349636 | | China Pacific Insurance | 14,5 | +1,04 | 14,4 | 67113 | | China Petroleum and Chemical | 8,6 | +1,78 | 8,4 | 156929 | | China Shenhua Energy | 19,3 | -0,87 | 19,5 | 58610 | | CITIC Securities | 23,0 | -0,04 | 23,0 | 196925 | | Daqin Railway | 8,7 | -0,23 | 8,7 | 110252 | | Haitong Securities | 12,3 | +2,51 | 12,0 | 421734 | | ICBC | 3,9 | +1,83 | 3,8 | 771307 | | PetroChina | 11,0 | +0,18 | 11,0 | 66494 | | Ping An Insurance | 34,5 | +3,95 | 33,2 | 80373 | | Корея (KRW) | | POSCO* | 326,5 | +1,87 | 320,5 | 698 | | Samsung Electronics* | 503,0 | +2,86 | 489,0 | 659 | | Франция (EUR) | | Air Liquide | 58,7 | -3,89 | 61,0 | 933 | | Alstom | 37,6 | -3,52 | 38,9 | 1501 | | Axa | 6,6 | -8,18 | 7,2 | 18570 | | BNP Paribas | 22,8 | -7,66 | 24,7 | 4176 | | Carrefour | 23,8 | -2,95 | 24,6 | 2991 | | Saint Gobain | 18,3 | -6,26 | 19,5 | 8099 | | Credit Agricole | 6,7 | -4,58 | 7,0 | 7023 | | Electricite de France | 28,5 | -0,80 | 28,7 | 1055 | | France Telecom | 17,2 | -3,99 | 17,9 | 9530 | | Groupe Danone | 36,1 | -1,45 | 36,6 | 1933 | | Lafarge | 30,3 | -6,72 | 32,5 | 1076 | | L'Oreal | 47,5 | -2,87 | 48,9 | 1170 | | LVMH | 45,8 | -3,09 | 47,2 | 1391 | | Sanofi-Aventis | 41,4 | +0,64 | 41,1 | 3891 | | Schneider Electric | 46,9 | -6,08 | 49,9 | 1692 | | Societe Generale | 20,6 | -8,82 | 22,6 | 3302 | | Total | 35,6 | -5,38 | 37,6 | 8714 | | Veolia Environnement | 15,9 | -4,82 | 16,7 | 1622 | | Vinci | 26,8 | -3,48 | 27,8 | 3090 | | Vivendi | 19,2 | -2,98 | 19,8 | 4075 | | Великобритания (GBp) | | Aviva | 188,0 | -34,04 | 285,0 | 71632 | | BAE Systems | 339,0 | -5,57 | 359,0 | 13717 | | Barclays | 65,5 | -24,10 | 86,3 | 95663 | | BG Group | 933,5 | -3,26 | 965,0 | 9679 | | BHP Billiton | 1108,0 | -5,46 | 1172,0 | 13834 | | BP | 412,8 | -2,02 | 421,3 | 80522 | | British American Tobacco | 1691,0 | +1,68 | 1663,0 | 5741 | | BT Group | 83,3 | -4,25 | 87,0 | 19264 | | Diageo | 776,0 | -0,83 | 782,5 | 9950 | | ENRC | 354,8 | -4,12 | 370,0 | 2247 | | GlaxoSmithKline | 1014,5 | -1,02 | 1025,0 | 12491 | | HSBC | 378,3 | -5,67 | 401,0 | 64218 | | Imperial Tobacco | 1560,0 | -0,32 | 1565,0 | 2299 | | Lloyds TSB | 40,5 | -15,09 | 47,7 | 91249 | | National Grid | 570,0 | +1,06 | 564,0 | 5112 | | Prudential | 220,5 | -20,18 | 276,3 | 39565 | | Reckitt Benckiser | 2503,0 | -0,67 | 2520,0 | 2806 | | Rio Tinto | 1736,0 | -5,96 | 1846,0 | 5984 | | Royal Bank of Scotland | 21,3 | -6,17 | 22,7 | 61300 | | Standard Chartered | 718,0 | -0,90 | 724,5 | 23229 | | Tesco | 306,3 | -1,61 | 311,3 | 17271 | | Vodafone | 117,6 | -3,65 | 122,1 | 109518 | | Xstrata | 333,0 | -12,83 | 382,0 | 30717 | | Германия (EUR) | | Allianz | 48,8 | -10,31 | 54,4 | 4624 | | BASF | 20,9 | -6,16 | 22,3 | 4352 | | Bayer | 35,8 | -4,91 | 37,7 | 4050 | | BMW | 19,4 | -7,20 | 20,9 | 2805 | | Daimler | 18,3 | -6,98 | 19,6 | 5953 | | Deutsche Bank | 19,3 | -7,33 | 20,8 | 8993 | | Deutsche Post | 7,0 | -7,01 | 7,5 | 6638 | | Deutsche Telekom | 9,3 | -4,68 | 9,7 | 19972 | | Munchener Ruckversicherungs Gesellschaft | 83,1 | -10,61 | 93,0 | 2623 | | RWE | 48,9 | +0,02 | 48,9 | 3777 | | SAP | 25,9 | -2,14 | 26,4 | 3768 | | Siemens | 39,3 | -2,75 | 40,4 | 5037 | | ThyssenKrupp | 13,7 | -7,41 | 14,8 | 3553 | | Volkswagen | 207,9 | +1,37 | 205,1 | 579 | | Финляндия (EUR) | | Fortum | 12,9 | +0,16 | 12,9 | 2481 | | Nokia | 7,3 | -3,43 | 7,6 | 21305 | | Швейцария (CHF) | | Credit Suisse | 25,1 | -5,57 | 26,6 | 10227 | | Nestle | 35,7 | -2,25 | 36,5 | 11374 | | Novartis | 40,8 | +1,34 | 40,2 | 12883 | | Richemont | 14,5 | -4,42 | 15,2 | 2846 | | Roche Holding | 131,5 | +3,22 | 127,4 | 4847 | | Swiss Reinsurance | 13,2 | -5,80 | 14,0 | 2965 | | Syngenta | 245,2 | -2,21 | 250,8 | 692 | | UBS | 9,5 | -6,94 | 10,2 | 18908 | | Zurich Financial Services | 142,0 | -11,86 | 161,1 | 1600 | | Швеция (SEK) | | ABB | 108,0 | -0,46 | 108,5 | 5702 | | Hennes & Mauritz | 313,5 | -3,98 | 326,5 | 5559 | | Nordea Bank | 41,1 | -2,84 | 42,3 | 14729 | | Ericsson | 71,0 | -1,25 | 71,9 | 17925 | | TeliaSonera | 35,9 | -1,10 | 36,3 | 18777 | | Volvo | 36,8 | -4,42 | 38,5 | 793 | | Италия (EUR) | | Assicurazioni Generali | 10,9 | -7,68 | 11,9 | 5167 | | Enel | 3,6 | -1,97 | 3,7 | 34369 | | ENI | 13,0 | -7,58 | 14,1 | 35533 | | Intesa SanPaolo | 1,6 | -8,73 | 1,7 | 49705 | | Telecom Italia | 0,8 | -4,88 | 0,9 | 61905 | | Tenaris | 6,3 | -5,44 | 6,6 | 6090 | | UniCredit | 0,8 | -11,26 | 0,9 | 150243 | | Испания (EUR) | | Banco Bilbao | 4,9 | -7,05 | 5,3 | 40981 | | Banco Santander | 4,2 | -7,63 | 4,6 | 95874 | | Endesa | 21,1 | +4,04 | 20,3 | 1508 | | Iberdrola Renovables | 3,0 | -3,26 | 3,1 | 9164 | | Iberdrola | 4,7 | -5,23 | 5,0 | 32721 | | Inditex | 24,8 | -10,32 | 27,6 | 7528 | | Repsol | 11,8 | -3,13 | 12,2 | 8932 | | Telefonica | 14,5 | -2,03 | 14,8 | 44191 | | Нидерланды (EUR) | | ING Groep | 2,6 | -17,50 | 3,2 | 29163 | | KPN | 9,9 | -1,23 | 10,1 | 5138 | | Philips Electronics | 11,8 | -5,91 | 12,5 | 5038 | | Норвегия (EUR) | | StatoilHydro | 112,9 | -3,75 | 117,3 | 9226 | | Telenor | 34,0 | -6,08 | 36,2 | 6805 | | Бельгия (EUR) | | Dexia | 1,2 | -18,60 | 1,5 | 5623 | | Fortis | 0,9 | -13,30 | 1,0 | 23043 | | KBC Groep | 5,8 | -17,00 | 6,9 | 2632 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 23,1 | -7,97 | 25,1 | 2 | | Novo Nordisk | 271,5 | -2,16 | 277,5 | 1089 | | Индия (INR) | | Bharti Airtel | 589,3 | -1,89 | 600,7 | 817 | | DLF | 147,0 | -0,68 | 148,0 | 3107 | | NTPC | 172,9 | -3,84 | 179,8 | 1398 | | ONGC | 651,9 | -1,90 | 664,5 | 1037 | | Reliance Communications | 135,6 | -1,67 | 137,9 | 2503 | | Reliance Industries | 1149,1 | -5,00 | 1209,6 | 2711 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 45,6 | +1,11 | 45,1 | 1489 | | Saudi Basic Industries | 36,9 | +0,54 | 36,7 | 14243 | | Saudi Telecom | 36,9 | +1,38 | 36,3 | 874 | | ЮАР (ZAR) | | Anglo Platinum | 41732,0 | +3,70 | 42000,0 | 369 | | MTN Group | 8845,0 | -2,29 | 8501,0 | 5908 | | Sasol | 26050,0 | +1,93 | 26400,0 | 1574 | | Канада (CAD) | | Bank of Nova Scotia | 26,6 | -3,59 | 27,6 | 1139 | | Barrick Gold | 36,0 | +2,10 | 35,3 | 3898 | | Canadian Natural Resources | 39,6 | +2,85 | 38,5 | 2383 | | EnCana | 48,2 | -4,12 | 50,3 | 1091 | | Husky Energy | 27,0 | -3,02 | 27,8 | 226 | | Imperial Oil | 40,5 | -1,77 | 41,2 | 397 | | Manulife Financial | 10,1 | -7,52 | 10,9 | 2898 | | Potash Corp of Saskatchewan | 90,8 | -5,17 | 95,7 | 779 | | Research In Motion | 49,5 | -4,35 | 51,8 | 680 | | Royal Bank of Canada | 29,8 | -2,71 | 30,6 | 1593 | | Suncor Energy | 26,4 | -2,15 | 27,0 | 1872 | | Toronto-Dominion Bank | 35,2 | -2,03 | 36,0 | 1344 | | США (USD) | | Abbott Labs | 46,54 | -1,36 | 47,18 | 797 | | Agilent Tech | 12,90 | -3,08 | 13,31 | 361 | | Alcoa | 5,53 | -11,38 | 6,24 | 2813 | | Allstate Corp | 14,84 | -8,17 | 16,16 | 592 | | Amer Electric Power | 24,54 | -4,33 | 25,65 | 323 | | Amer Express Co | 10,54 | -9,99 | 11,71 | 1750 | | AIG | 0,39 | -9,30 | 0,43 | 5502 | | Amgen | 47,24 | -2,78 | 48,59 | 2948 | | Analog Devices | 18,80 | -0,63 | 18,92 | 643 | | Time Warner Inc | 7,17 | -4,27 | 7,49 | 2273 | | Apple Comp Inc | 89,04 | -2,33 | 91,17 | 9142 | | Applied Materials | 9,15 | -1,67 | 9,30 | 7291 | | Bank of America | 3,22 | -10,31 | 3,59 | 14206 | | Bank of New York | 20,25 | -7,83 | 21,97 | 947 | | Baxter Int | 51,20 | -2,48 | 52,50 | 533 | | BCE Inc | 19,01 | -1,96 | 19,39 | 77 | | Berkshire cl a* | 70,28 | -6,32 | 75,03 | 1 | | Berkshire cl b* | 2,29 | -6,74 | 2,45 | 23 | | Boeing Co | 29,41 | -2,97 | 30,31 | 984 | | Bristol Myers sq | 17,75 | -4,00 | 18,49 | 1007 | | Cardinal Health | 30,59 | -3,01 | 31,54 | 228 | | Carnival | 18,52 | -5,12 | 19,52 | 948 | | Caterpillar Inc | 23,52 | -7,55 | 25,44 | 1695 | | ChevronTexaco | 57,04 | -3,78 | 59,28 | 1163 | | Cigna | 13,15 | -8,30 | 14,34 | 422 | | Cisco | 14,64 | -4,00 | 15,25 | 20858 | | Citigroup | 0,99 | -12,39 | 1,13 | 54817 | | Coca-Cola Co | 38,44 | -3,25 | 39,73 | 1475 | | Colgate Palmoliv | 56,63 | -3,36 | 58,60 | 255 | | Costco Wholesale | 39,74 | -2,63 | 40,81 | 3101 | | Dow Chemical Co | 6,59 | -6,66 | 7,06 | 2116 | | Du Pont Co | 17,33 | -4,83 | 18,21 | 664 | | Eastman Kodak | 2,62 | -10,88 | 2,94 | 488 | | Eli Lilly | 27,72 | -2,74 | 28,50 | 521 | | EMC Corp | 10,20 | -3,77 | 10,60 | 1871 | | Emerson Electric | 24,49 | -7,48 | 26,47 | 610 | | Exelon | 43,78 | -4,37 | 45,78 | 455 | | Exxon Mobil | 62,88 | -4,26 | 65,68 | 3250 | | Fannie Mae | 0,40 | -2,44 | 0,41 | 638 | | Ford Motor Co | 1,79 | -4,28 | 1,87 | 2704 | | Gap Inc | 10,05 | -5,72 | 10,66 | 707 | | Genentech | 82,46 | +0,44 | 82,10 | 441 | | General Elec Co | 6,68 | -0,15 | 6,69 | 22821 | | General Motors | 1,86 | -15,45 | 2,20 | 1392 | | Goldman Sachs Gr | 82,23 | -3,79 | 85,47 | 1134 | | HJ Heinz Co | 31,32 | -2,03 | 31,97 | 211 | | Halliburton Co | 15,44 | -5,51 | 16,34 | 759 | | Hewlett-Packard | 27,32 | -4,64 | 28,65 | 2021 | | Home Depot Inc | 18,25 | -4,00 | 19,01 | 1446 | | Honeywell Int | 23,94 | -5,60 | 25,36 | 578 | | Illinois Tool Works | 26,64 | -6,30 | 28,43 | 487 | | Intel Corp | 12,46 | -2,35 | 12,76 | 24438 | | IBM | 88,26 | -1,37 | 89,49 | 1079 | | Intl Paper | 4,22 | -8,86 | 4,63 | 844 | | Johnson & Johnson | 47,78 | -2,69 | 49,10 | 1882 | | JP Morgan Chase | 17,66 | -8,50 | 19,30 | 7542 | | Kimberly-Clark | 44,63 | -3,19 | 46,10 | 424 | | Kohls | 35,00 | -2,26 | 35,81 | 768 | | Kroger | 20,17 | -1,99 | 20,58 | 532 | | Lockheed Martin | 59,71 | -3,62 | 61,95 | 439 | | Lowes Cos | 13,38 | -5,51 | 14,16 | 1299 | | Marsh & McLennan | 18,00 | -0,94 | 18,17 | 480 | | McDonalds Corp | 51,67 | -2,78 | 53,15 | 1008 | | Medtronic | 25,59 | -3,29 | 26,46 | 597 | | Merck & Co | 22,40 | -3,32 | 23,17 | 906 | | Metlife Inc | 12,46 | -15,35 | 14,72 | 1595 | | Micron Tech | 3,09 | -3,44 | 3,20 | 922 | | Microsoft | 15,55 | -3,54 | 16,12 | 23735 | | Minnesota Mining | 42,70 | -4,73 | 44,82 | 454 | | Motorola Inc | 3,20 | -7,25 | 3,45 | 1495 | | Occidental Petr | 50,39 | -4,60 | 52,82 | 844 | | Omnicom Group | 22,68 | -5,22 | 23,93 | 192 | | Oracle Corp | 14,87 | -0,60 | 14,96 | 32657 | | Pfizer Inc | 12,43 | -0,56 | 12,50 | 5917 | | Philip Morris | 15,69 | +4,11 | 15,07 | 2871 | | Raytheon Co | 36,26 | -3,05 | 37,40 | 420 | | Schering-plough | 16,40 | -3,24 | 16,95 | 1087 | | Tenet Healthcare | 0,96 | -1,03 | 0,97 | 169 | | Texas Instrument | 14,84 | -0,07 | 14,85 | 1560 | | Textron Inc | 4,07 | -13,59 | 4,71 | 495 | | Time Warner Inc | 7,17 | -4,27 | 7,49 | 2273 | | Tyco Int | 18,71 | -6,03 | 19,91 | 398 | | Unisys Corp | 0,37 | -7,50 | 0,40 | 147 | | UPS | 39,49 | -2,97 | 40,70 | 481 | | United Tech | 38,00 | -2,96 | 39,16 | 859 | | Unitedhealth Gr | 17,35 | -3,40 | 17,96 | 1931 | | US Bancorp | 9,17 | -16,71 | 11,01 | 3408 | | Verizon Comm | 28,25 | +0,36 | 28,15 | 2186 | | Wal-Mart Stores | 50,08 | +3,28 | 48,49 | 4410 | | Walt Disney Co | 15,97 | -5,73 | 16,94 | 1039 | | Wells Fargo | 7,97 | -17,49 | 9,66 | 10027 | | Xerox Corp | 4,41 | -8,13 | 4,80 | 548 |
|
