| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,8 | +2,56 | 14,4 | 11171 | | Commonwealth Bank of Australia | 32,7 | +0,71 | 32,5 | 7544 | | National Australia Bank | 19,2 | +1,37 | 18,9 | 11006 | | Telstra Corporation | 3,0 | - | 3,0 | 153819 | | Westfield Group | 10,2 | -3,61 | 10,5 | 12001 | | Westpac Banking | 17,7 | +0,17 | 17,7 | 12162 | | Woodside Petroleum | 36,3 | -1,22 | 36,8 | 2452 | | Woolworths | 25,0 | -1,30 | 25,3 | 6858 | | Япония (JPY) | | Canon | 2650,0 | -0,93 | 2675,0 | 7076 | | Denso | 2000,0 | -2,44 | 2050,0 | 3299 | | East Japan Railway* | 5,0 | -1,58 | 5,1 | 2550 | | Honda Motor | 2300,0 | -0,86 | 2320,0 | 6963 | | Japan Tobacco* | 232,9 | +1,66 | 229,1 | 40 | | JFE Holdings | 2215,0 | +1,37 | 2185,0 | 4494 | | Komatsu* | 1101,0 | -0,63 | 1108,0 | 9513 | | Matsushita Electric Industrial | 1142,0 | +4,96 | 1088,0 | 15825 | | Millea Holdings | 2415,0 | +10,02 | 2195,0 | 10343 | | Mitsubishi Corp | 1219,0 | +1,33 | 1203,0 | 11086 | | Mitsubishi Estate | 1107,0 | -0,18 | 1109,0 | 10919 | | Mitsubishi UFJ Financial Group | 478,0 | +0,21 | 477,0 | 143388 | | Mitsui | 881,0 | +1,73 | 866,0 | 14735 | | Mizuho Financial Group* | 0,2 | +3,00 | 0,2 | 216801 | | Nintendo* | 28,6 | -4,18 | 29,9 | 62 | | Nippon Steel | 256,0 | +1,19 | 253,0 | 46151 | | Nippon Telegraph and Telephone* | 3,6 | -2,42 | 3,7 | 3992 | | Nissan Motor | 367,0 | +2,51 | 358,0 | 23732 | | Nomura Holdings | 514,0 | +1,38 | 507,0 | 72225 | | NTT DoCoMo* | 134,0 | -3,32 | 138,6 | 137 | | Sony | 1991,0 | +0,40 | 1983,0 | 17570 | | Sumitomo Mitsui Financial Group* | 3,4 | +3,38 | 3,3 | 12259 | | Takeda Pharmaceutical* | 3420,0 | +1,18 | 3380,0 | 3909 | | Tokyo Electric Power | 2500,0 | +3,09 | 2425,0 | 5285 | | Toyota Motor | 3030,0 | +0,66 | 3010,0 | 9173 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 63,7 | +0,24 | 63,5 | 5150 | | China Communications Construction | 8,4 | +1,45 | 8,3 | 19023 | | China Mobile | 68,1 | +1,49 | 67,1 | 20616 | | China Telecom | 3,0 | +2,39 | 2,9 | 88173 | | CNOOC | 7,4 | +2,65 | 7,2 | 52874 | | Hang Seng Bank | 78,2 | -0,70 | 78,8 | 3946 | | Hutchison Whampoa | 40,0 | +3,36 | 38,7 | 8929 | | Sun Hung Kai Properties | 65,2 | +1,88 | 64,0 | 6469 | | Китай (CHY) | | Aluminum Corporation of China | 10,0 | +2,03 | 9,8 | 74279 | | Bank of China | 3,4 | -0,87 | 3,5 | 114051 | | Bank of Communications | 5,9 | -1,67 | 6,0 | 103873 | | Baoshan Iron&Steel | 5,6 | +0,90 | 5,6 | 159325 | | China CITIC Bank | 4,7 | -0,85 | 4,7 | 46038 | | China Coal Energy | 8,2 | +1,11 | 8,1 | 64111 | | China Construction Bank | 4,2 | -0,48 | 4,2 | 138646 | | China COSCO Holdings | 10,9 | +1,21 | 10,8 | 114419 | | China Life Insurance | 21,7 | -1,14 | 21,9 | 31192 | | China Merchants Bank | 14,9 | -0,80 | 15,0 | 158180 | | China Pacific Insurance | 15,0 | -1,32 | 15,2 | 37542 | | China Petroleum and Chemical | 8,4 | - | 8,4 | 76089 | | China Shenhua Energy | 19,8 | +0,25 | 19,7 | 53125 | | CITIC Securities | 22,7 | +0,49 | 22,6 | 130816 | | Daqin Railway | 8,5 | -0,24 | 8,5 | 82074 | | Haitong Securities | 12,5 | -0,32 | 12,5 | 218638 | | ICBC | 3,8 | -0,53 | 3,8 | 201072 | | PetroChina | 10,9 | +0,09 | 10,9 | 53682 | | Ping An Insurance | 36,6 | -1,11 | 37,0 | 42841 | | Корея (KRW) | | POSCO* | 356,5 | -1,25 | 361,0 | 285 | | Samsung Electronics* | 540,0 | +1,12 | 534,0 | 338 | | Франция (EUR) | | Air Liquide | 60,2 | -1,05 | 60,8 | 1026 | | Alstom | 40,7 | -0,01 | 40,7 | 1793 | | Axa | 8,4 | +2,48 | 8,2 | 11308 | | BNP Paribas | 31,5 | -0,50 | 31,7 | 5863 | | Carrefour | 26,5 | -0,55 | 26,6 | 2425 | | Saint Gobain | 20,4 | -2,00 | 20,8 | 4676 | | Credit Agricole | 8,1 | +0,11 | 8,1 | 4359 | | Electricite de France | 28,3 | -0,09 | 28,3 | 1028 | | France Telecom | 17,4 | -1,61 | 17,7 | 10541 | | Groupe Danone | 35,5 | -1,42 | 36,0 | 2731 | | Lafarge | 33,4 | +0,41 | 33,3 | 1313 | | L'Oreal | 51,3 | -0,48 | 51,5 | 886 | | LVMH | 49,3 | +3,47 | 47,7 | 1834 | | Sanofi-Aventis | 42,4 | +1,58 | 41,8 | 4100 | | Schneider Electric | 49,0 | -0,77 | 49,4 | 1366 | | Societe Generale | 27,9 | +3,93 | 26,9 | 5005 | | Total | 37,2 | -1,61 | 37,8 | 7682 | | Veolia Environnement | 17,0 | -0,18 | 17,0 | 1851 | | Vinci | 28,6 | -0,62 | 28,8 | 2268 | | Vivendi | 19,4 | +0,99 | 19,2 | 3836 | | Великобритания (GBp) | | Aviva | 195,2 | -3,35 | 204,3 | 14808 | | BAE Systems | 339,1 | -3,27 | 351,3 | 19087 | | Barclays | 94,3 | +5,15 | 91,3 | 61720 | | BG Group | 1026,3 | -2,75 | 1056,0 | 8839 | | BHP Billiton | 1298,0 | -0,84 | 1309,0 | 13225 | | BP | 461,3 | +0,54 | 459,0 | 66775 | | British American Tobacco | 1625,0 | -1,69 | 1653,0 | 6168 | | BT Group | 81,3 | +0,87 | 80,6 | 33129 | | Diageo | 774,4 | -1,59 | 786,5 | 6039 | | ENRC | 374,0 | -0,27 | 375,0 | 1345 | | GlaxoSmithKline | 1032,7 | -0,10 | 1036,0 | 17757 | | HSBC | 458,1 | -5,05 | 460,0 | 73004 | | Imperial Tobacco | 1582,7 | -1,55 | 1609,0 | 3728 | | Lloyds TSB | 47,6 | -0,83 | 48,0 | 69355 | | National Grid | 575,5 | -2,77 | 595,0 | 7069 | | Prudential | 246,2 | -4,82 | 264,5 | 17777 | | Reckitt Benckiser | 2582,9 | -1,51 | 2644,0 | 2245 | | Rio Tinto | 1918,0 | -6,76 | 1982,0 | 10752 | | Royal Bank of Scotland | 23,3 | +4,05 | 22,2 | 117281 | | Standard Chartered | 850,5 | -0,23 | 854,0 | 10882 | | Tesco | 336,7 | -1,26 | 342,4 | 20682 | | Vodafone | 123,7 | -0,08 | 124,1 | 139658 | | Xstrata | 421,4 | -3,73 | 395,8 | 39376 | | Германия (EUR) | | Allianz | 61,0 | +1,79 | 59,9 | 3631 | | BASF | 23,6 | -1,71 | 24,0 | 3779 | | Bayer | 33,6 | +2,78 | 32,7 | 13686 | | BMW | 22,3 | -2,39 | 22,9 | 3037 | | Daimler | 21,1 | -1,10 | 21,3 | 5859 | | Deutsche Bank | 26,9 | -1,66 | 27,3 | 8980 | | Deutsche Post | 7,5 | -0,26 | 7,6 | 5318 | | Deutsche Telekom | 9,6 | +0,21 | 9,6 | 17307 | | Munchener Ruckversicherungs Gesellschaft | 93,9 | +1,16 | 92,8 | 1406 | | RWE | 50,6 | +0,20 | 50,5 | 1825 | | SAP | 26,9 | +2,05 | 26,3 | 4799 | | Siemens | 43,9 | -1,44 | 44,5 | 4368 | | ThyssenKrupp | 14,5 | -0,07 | 14,5 | 3070 | | Volkswagen | 214,0 | -1,07 | 216,3 | 528 | | Финляндия (EUR) | | Fortum | 14,4 | +1,34 | 14,2 | 1854 | | Nokia | 8,8 | +1,03 | 8,7 | 21524 | | Швейцария (CHF) | | Credit Suisse | 34,0 | +4,43 | 32,5 | 14597 | | Nestle | 36,7 | -1,77 | 37,3 | 15417 | | Novartis | 43,6 | -0,46 | 43,8 | 11590 | | Richemont | 17,4 | +2,05 | 17,0 | 2739 | | Roche Holding | 144,8 | -1,56 | 147,1 | 6221 | | Swiss Reinsurance | 15,7 | +2,15 | 15,4 | 4238 | | Syngenta | 230,0 | -0,39 | 230,9 | 614 | | UBS | 11,8 | +0,85 | 11,7 | 21705 | | Zurich Financial Services | 155,0 | +1,57 | 152,6 | 1349 | | Швеция (SEK) | | ABB | 112,0 | -2,40 | 114,8 | 3174 | | Hennes & Mauritz | 322,0 | +0,63 | 320,0 | 2336 | | Nordea Bank | 43,6 | +6,08 | 41,1 | 16556 | | Ericsson | 76,6 | -1,67 | 77,9 | 25154 | | TeliaSonera | 37,8 | -3,57 | 39,2 | 12711 | | Volvo | 43,1 | +0,23 | 43,0 | 686 | | Италия (EUR) | | Assicurazioni Generali | 11,2 | +0,36 | 11,2 | 4727 | | Enel | 3,4 | -0,51 | 3,4 | 28628 | | ENI | 13,5 | +0,15 | 13,5 | 22922 | | Intesa SanPaolo | 1,9 | +7,30 | 1,8 | 95517 | | Telecom Italia | 0,9 | -2,07 | 0,9 | 62683 | | Tenaris | 7,0 | -0,99 | 7,1 | 3649 | | UniCredit | 1,2 | +19,05 | 1,0 | 506855 | | Испания (EUR) | | Banco Bilbao | 5,9 | +1,03 | 5,8 | 54761 | | Banco Santander | 5,1 | -0,20 | 5,1 | 88462 | | Endesa | 15,1 | +0,53 | 15,0 | 763 | | Iberdrola Renovables | 3,0 | +0,33 | 3,0 | 9523 | | Iberdrola | 5,4 | -0,37 | 5,4 | 23493 | | Inditex | 27,0 | +1,50 | 26,6 | 1564 | | Repsol | 12,3 | -1,12 | 12,5 | 6791 | | Telefonica | 15,1 | -0,26 | 15,2 | 29615 | | Нидерланды (EUR) | | ING Groep | 3,6 | +3,61 | 3,4 | 19291 | | KPN | 10,0 | -0,05 | 10,0 | 6191 | | Philips Electronics | 11,8 | -2,79 | 12,2 | 7425 | | Норвегия (EUR) | | StatoilHydro | 114,3 | -3,14 | 118,0 | 8522 | | Telenor | 34,8 | -1,14 | 35,2 | 10084 | | Бельгия (EUR) | | Dexia | 2,3 | +3,54 | 2,2 | 6002 | | Fortis | 1,3 | +6,61 | 1,2 | 17100 | | KBC Groep | 9,4 | +4,52 | 9,0 | 843 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 24,4 | +0,41 | 24,3 | 1 | | Novo Nordisk | 270,0 | -0,37 | 271,0 | 1220 | | Индия (INR) | | Bharti Airtel | 569,2 | -0,33 | 571,1 | 1645 | | DLF | 171,5 | +7,76 | 159,1 | 6749 | | NTPC | 175,1 | +0,89 | 173,6 | 902 | | ONGC | 723,1 | +1,01 | 715,9 | 372 | | Reliance Communications | 159,9 | +1,23 | 157,9 | 3190 | | Reliance Industries | 1331,3 | +2,38 | 1300,4 | 1618 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 47,9 | +3,00 | 46,6 | 2047 | | Saudi Basic Industries | 38,0 | +1,60 | 37,4 | 12801 | | Saudi Telecom | 35,5 | +0,85 | 35,2 | 1585 | | ЮАР (ZAR) | | Anglo Platinum | 45565,0 | -0,79 | 45450,0 | 353 | | MTN Group | 9796,0 | -1,93 | 9611,0 | 7364 | | Sasol | 26381,0 | -2,37 | 25375,0 | 2138 | | Канада (CAD) | | Bank of Nova Scotia | 31,4 | -1,10 | 31,7 | 2292 | | Barrick Gold | 35,1 | -4,21 | 36,6 | 3094 | | Canadian Natural Resources | 48,9 | -2,34 | 50,0 | 1708 | | EnCana | 50,1 | -2,82 | 51,5 | 1450 | | Husky Energy | 27,1 | -0,29 | 27,2 | 613 | | Imperial Oil | 42,2 | -2,95 | 43,4 | 686 | | Manulife Financial | 14,1 | +2,03 | 13,8 | 8126 | | Potash Corp of Saskatchewan | 95,2 | -3,83 | 99,0 | 952 | | Research In Motion | 51,7 | -2,47 | 53,0 | 1391 | | Royal Bank of Canada | 35,4 | -2,83 | 36,4 | 3439 | | Suncor Energy | 31,2 | -6,32 | 33,3 | 4595 | | Toronto-Dominion Bank | 42,1 | -3,22 | 43,5 | 2552 | | США ($) | | Abbott Labs | 48,86 | -0,57 | 49,14 | 780 | | Agilent Tech | 14,44 | +0,14 | 14,42 | 260 | | Alcoa | 5,33 | -4,65 | 5,59 | 6092 | | Allstate Corp | 18,35 | +2,29 | 17,94 | 1120 | | Amer Electric Power | 26,35 | +0,42 | 26,24 | 355 | | Amer Express Co | 13,13 | +1,63 | 12,92 | 2147 | | AIG | 1,31 | +36,46 | 0,96 | 53520 | | Amgen | 50,68 | -2,07 | 51,75 | 3041 | | Analog Devices | 20,26 | +0,10 | 20,24 | 411 | | Time Warner Inc | 8,35 | -0,36 | 8,38 | 2347 | | Apple Comp Inc | 101,32 | +1,67 | 99,66 | 14861 | | Applied Materials | 10,55 | -1,40 | 10,70 | 13368 | | Bank of America | 6,98 | +11,32 | 6,27 | 35523 | | Bank of New York | 25,82 | +5,17 | 24,55 | 2267 | | Baxter Int | 51,48 | -1,21 | 52,11 | 433 | | BCE Inc | 19,57 | -1,21 | 19,81 | 73 | | Berkshire cl a* | 82,40 | +0,24 | 82,20 | 1 | | Berkshire cl b* | 2,70 | -0,04 | 2,70 | 11 | | Boeing Co | 33,43 | -2,93 | 34,44 | 1469 | | Bristol Myers sq | 21,08 | +0,09 | 21,06 | 942 | | Cardinal Health | 32,00 | +0,88 | 31,72 | 262 | | Carnival | 21,40 | -0,83 | 21,58 | 696 | | Caterpillar Inc | 26,80 | -0,11 | 26,83 | 1546 | | ChevronTexaco | 64,72 | -0,90 | 65,31 | 1519 | | Cigna | 18,35 | +6,38 | 17,25 | 911 | | Cisco | 16,34 | +1,25 | 16,14 | 30828 | | Citigroup | 3,04 | +21,12 | 2,51 | 130222 | | Coca-Cola Co | 41,27 | -0,43 | 41,45 | 1407 | | Colgate Palmoliv | 58,01 | -1,53 | 58,91 | 331 | | Costco Wholesale | 43,72 | -0,59 | 43,98 | 2782 | | Dow Chemical Co | 7,92 | -1,74 | 8,06 | 2752 | | Du Pont Co | 20,69 | +0,53 | 20,58 | 711 | | Eastman Kodak | 3,59 | +5,59 | 3,40 | 558 | | Eli Lilly | 32,27 | +1,61 | 31,76 | 801 | | EMC Corp | 11,40 | +3,83 | 10,98 | 4533 | | Emerson Electric | 27,05 | +0,04 | 27,04 | 708 | | Exelon | 43,42 | -1,54 | 44,10 | 571 | | Exxon Mobil | 67,86 | -1,78 | 69,09 | 3019 | | Fannie Mae | 0,74 | +29,82 | 0,57 | 6611 | | Ford Motor Co | 2,50 | +9,65 | 2,28 | 5802 | | Gap Inc | 12,15 | -0,49 | 12,21 | 575 | | Genentech | 93,68 | -0,23 | 93,90 | 1705 | | General Elec Co | 10,15 | +1,50 | 10,00 | 10024 | | General Motors | 2,57 | +4,05 | 2,47 | 1279 | | Goldman Sachs Gr | 99,47 | +0,48 | 98,99 | 1766 | | HJ Heinz Co | 32,77 | -3,79 | 34,06 | 506 | | Halliburton Co | 17,01 | -1,73 | 17,31 | 997 | | Hewlett-Packard | 29,11 | -2,15 | 29,75 | 2904 | | Home Depot Inc | 21,51 | +0,14 | 21,48 | 1650 | | Honeywell Int | 27,01 | -2,00 | 27,56 | 674 | | Illinois Tool Works | 27,17 | -0,55 | 27,32 | 651 | | Intel Corp | 14,88 | -0,13 | 14,90 | 35489 | | IBM | 90,64 | -2,44 | 92,91 | 2290 | | Intl Paper | 7,41 | +2,07 | 7,26 | 1403 | | Johnson&Johnson | 50,64 | -0,16 | 50,72 | 1268 | | J P Morgan Chase | 25,42 | +1,11 | 25,14 | 8645 | | Kimberly-Clark | 46,89 | +0,04 | 46,87 | 412 | | Kohls | 40,33 | +1,59 | 39,70 | 1138 | | Kroger | 21,04 | -1,68 | 21,40 | 683 | | Lockheed Martin | 65,75 | +0,14 | 65,66 | 492 | | Lowes Cos | 16,59 | +1,04 | 16,42 | 1199 | | Marsh & McLennan | 19,83 | -0,55 | 19,94 | 665 | | McDonalds Corp | 54,14 | +0,93 | 53,64 | 1263 | | Medtronic | 29,02 | +1,93 | 28,47 | 700 | | Merck & Co | 26,74 | +0,49 | 26,61 | 1309 | | Metlife Inc | 23,25 | +9,72 | 21,19 | 2514 | | Micron Tech | 3,66 | -0,54 | 3,68 | 2792 | | Microsoft | 16,69 | -1,26 | 16,90 | 23089 | | Minnesota Mining | 48,34 | -0,86 | 48,76 | 497 | | Motorola Inc | 3,97 | +2,06 | 3,89 | 1432 | | Occidental Petr | 55,14 | -0,81 | 55,59 | 1060 | | Omnicom Group | 23,91 | -0,42 | 24,01 | 320 | | Oracle Corp | 15,66 | +1,69 | 15,40 | 24804 | | Pfizer Inc | 14,15 | -0,77 | 14,26 | 4739 | | Philip Morris | 16,78 | -2,56 | 17,22 | 1499 | | Raytheon Co | 35,58 | +0,54 | 35,39 | 566 | | Schering-plough | 23,21 | -0,04 | 23,22 | 1577 | | Tenet Healthcare | 1,01 | -1,94 | 1,03 | 181 | | Texas Instrument | 16,67 | +1,34 | 16,45 | 1835 | | Textron Inc | 6,04 | +2,55 | 5,89 | 392 | | Time Warner Inc | 8,35 | -0,36 | 8,38 | 2347 | | Tyco Int | 20,12 | +1,56 | 19,81 | 1487 | | Unisys Corp | 0,54 | +35,00 | 0,40 | 1381 | | UPS | 45,63 | -1,32 | 46,24 | 717 | | United Tech | 41,12 | -1,41 | 41,71 | 903 | | Unitedhealth Gr | 22,09 | +2,55 | 21,54 | 923 | | US Bancorp | 14,58 | +0,41 | 14,52 | 2581 | | Verizon Comm | 30,27 | +1,48 | 29,83 | 2998 | | Wal-Mart Stores | 50,30 | +0,60 | 50,00 | 1912 | | Walt Disney Co | 17,68 | -0,79 | 17,82 | 1029 | | Wells Fargo | 15,29 | +4,30 | 14,66 | 7377 | | Xerox Corp | 5,20 | +0,19 | 5,19 | 708 |
|
