| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,0 | -1,16 | 17,2 | 6271 | | Commonwealth Bank of Australia | 36,3 | -1,36 | 36,8 | 5567 | | National Australia Bank | 23,1 | -2,29 | 23,6 | 5036 | | Telstra Corporation | 3,4 | +4,36 | 3,2 | 268816 | | Westfield Group | 9,9 | -1,40 | 10,0 | 10105 | | Westpac Banking | 20,3 | -1,93 | 20,7 | 7718 | | Woodside Petroleum | 39,5 | -0,63 | 39,8 | 2087 | | Woolworths | 25,6 | +1,43 | 25,2 | 3792 | | Япония (JPY) | | Canon | 3100,0 | -0,64 | 3120,0 | 3720 | | Denso | 2330,0 | +2,42 | 2275,0 | 3038 | | East Japan Railway* | 5,1 | +5,76 | 4,9 | 2870 | | Honda Motor | 2805,0 | +2,19 | 2745,0 | 14073 | | Japan Tobacco* | 265,3 | -2,53 | 272,2 | 22 | | JFE Holdings | 2400,0 | -3,03 | 2475,0 | 2876 | | Komatsu* | 1206,0 | -2,35 | 1235,0 | 10371 | | Matsushita Electric Industrial | 1242,0 | - | 1242,0 | 7287 | | Millea Holdings | 2660,0 | +0,38 | 2650,0 | 3368 | | Mitsubishi Corp | 1473,0 | +0,48 | 1466,0 | 9992 | | Mitsubishi Estate | 1308,0 | +0,77 | 1298,0 | 8643 | | Mitsubishi UFJ Financial Group | 507,0 | -1,17 | 513,0 | 75359 | | Mitsui | 1130,0 | -0,96 | 1141,0 | 12437 | | Mizuho Financial Group* | 0,2 | -2,45 | 0,2 | 186905 | | Nintendo* | 29,8 | +0,98 | 29,5 | 35 | | Nippon Steel | 291,0 | -3,00 | 300,0 | 43507 | | Nippon Telegraph and Telephone* | 3,8 | +2,41 | 3,7 | 3368 | | Nissan Motor | 464,0 | +0,43 | 462,0 | 46732 | | Nomura Holdings | 581,0 | -0,68 | 585,0 | 27756 | | NTT DoCoMo* | 139,0 | +3,27 | 134,6 | 104 | | Sony | 2420,0 | - | 2420,0 | 7450 | | Sumitomo Mitsui Financial Group* | 3,6 | -1,11 | 3,6 | 8799 | | Takeda Pharmaceutical* | 3500,0 | -0,57 | 3520,0 | 3506 | | Tokyo Electric Power | 2415,0 | +0,21 | 2410,0 | 4734 | | Toyota Motor | 3740,0 | - | 3740,0 | 12123 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 76,1 | +0,79 | 75,5 | 4807 | | China Communications Construction | 9,2 | -1,71 | 9,4 | 30890 | | China Mobile | 69,5 | -1,00 | 70,2 | 27367 | | China Telecom | 3,4 | -2,31 | 3,5 | 132691 | | CNOOC | 8,2 | -3,07 | 8,5 | 101235 | | Hang Seng Bank | 83,7 | +0,97 | 82,9 | 2140 | | Hutchison Whampoa | 42,7 | -1,84 | 43,5 | 8592 | | Sun Hung Kai Properties | 79,9 | -1,84 | 81,4 | 6478 | | Китай (CHY) | | Aluminum Corporation of China | 10,9 | +1,78 | 10,7 | 39982 | | Bank of China | 3,6 | - | 3,6 | 100536 | | Bank of Communications | 6,9 | -0,15 | 6,9 | 66453 | | Baoshan Iron&Steel | 5,8 | -0,85 | 5,9 | 99380 | | China CITIC Bank | 5,0 | -1,20 | 5,0 | 47453 | | China Coal Energy | 10,1 | +10,01 | 9,2 | 148894 | | China Construction Bank | 4,5 | +0,67 | 4,5 | 230027 | | China COSCO Holdings | 11,8 | -0,34 | 11,9 | 82699 | | China Life Insurance | 23,7 | +0,98 | 23,5 | 18812 | | China Merchants Bank | 16,6 | -1,42 | 16,9 | 135059 | | China Pacific Insurance | 17,3 | +1,46 | 17,1 | 19778 | | China Petroleum and Chemical | 9,2 | +1,22 | 9,1 | 53215 | | China Shenhua Energy | 23,1 | +5,34 | 21,9 | 59821 | | CITIC Securities | 25,4 | -1,40 | 25,7 | 100678 | | Daqin Railway | 9,5 | +2,38 | 9,3 | 81427 | | Haitong Securities | 13,8 | -0,65 | 13,9 | 143304 | | ICBC | 4,1 | +0,98 | 4,1 | 333880 | | PetroChina | 11,7 | +0,69 | 11,6 | 35277 | | Ping An Insurance | 40,6 | +1,05 | 40,2 | 24235 | | Корея (KRW) | | POSCO* | 386,5 | -0,77 | 389,5 | 273 | | Samsung Electronics* | 584,0 | -1,68 | 594,0 | 548 | | Франция (EUR) | | Air Liquide | 63,2 | -1,80 | 64,4 | 889 | | Alstom | 41,8 | -1,47 | 42,4 | 1388 | | Axa | 9,7 | -4,13 | 10,1 | 14101 | | BNP Paribas | 33,9 | -2,99 | 34,9 | 5225 | | Carrefour | 29,0 | -1,99 | 29,6 | 3622 | | Saint Gobain | 22,9 | -5,99 | 24,4 | 3917 | | Credit Agricole | 8,7 | -5,15 | 9,2 | 6561 | | Electricite de France | 31,7 | +3,60 | 30,6 | 2248 | | France Telecom | 17,0 | +0,95 | 16,9 | 9746 | | Groupe Danone | 38,1 | +2,06 | 37,3 | 2019 | | Lafarge | 33,6 | -1,10 | 34,0 | 3001 | | L'Oreal | 53,0 | +0,05 | 53,0 | 916 | | LVMH | 50,5 | -1,76 | 51,4 | 1014 | | Sanofi-Aventis | 41,9 | +1,30 | 41,4 | 2979 | | Schneider Electric | 51,0 | -4,33 | 53,3 | 1761 | | Societe Generale | 33,5 | -1,96 | 34,2 | 3720 | | Total | 36,6 | -1,18 | 37,0 | 6807 | | Veolia Environnement | 17,4 | +2,75 | 16,9 | 1941 | | Vinci | 29,4 | -1,61 | 29,9 | 2127 | | Vivendi | 20,0 | +0,71 | 19,8 | 3709 | | Великобритания (GBp) | | Aviva | 226,5 | -4,83 | 238,0 | 14810 | | BAE Systems | 348,6 | +5,78 | 328,5 | 22923 | | Barclays | 158,8 | -8,63 | 172,6 | 64971 | | BG Group | 1066,0 | -2,91 | 1098,0 | 11459 | | BHP Billiton | 1360,5 | -1,88 | 1385,0 | 13088 | | BP | 446,1 | -1,71 | 453,3 | 35688 | | British American Tobacco | 1581,0 | +1,67 | 1555,0 | 4925 | | BT Group | 80,3 | -3,49 | 83,2 | 26537 | | Diageo | 799,1 | +1,01 | 790,0 | 7079 | | ENRC | 462,5 | +0,54 | 460,0 | 2511 | | GlaxoSmithKline | 1052,6 | -0,77 | 1035,0 | 11127 | | HSBC | 442,1 | -1,94 | 450,8 | 49433 | | Imperial Tobacco | 1516,0 | +0,13 | 1514,0 | 3245 | | Lloyds TSB | 72,9 | -8,53 | 79,7 | 57813 | | National Grid | 535,4 | +2,28 | 525,5 | 7547 | | Prudential | 351,2 | -5,30 | 363,5 | 24009 | | Reckitt Benckiser | 2614,0 | +2,32 | 2541,0 | 1532 | | Rio Tinto | 2154,6 | -2,17 | 2208,0 | 6377 | | Royal Bank of Scotland | 28,1 | -10,40 | 29,8 | 178847 | | Standard Chartered | 913,9 | -6,25 | 960,0 | 10160 | | Tesco | 329,2 | +0,67 | 327,0 | 17320 | | Vodafone | 124,1 | -1,39 | 125,9 | 85676 | | Xstrata | 526,9 | +0,96 | 523,0 | 14270 | | Германия (EUR) | | Allianz | 67,5 | -2,06 | 68,9 | 3044 | | BASF | 25,2 | -1,87 | 25,7 | 3975 | | Bayer | 37,0 | +0,14 | 36,9 | 3416 | | BMW | 23,9 | -4,42 | 25,0 | 5628 | | Daimler | 22,6 | -1,46 | 22,9 | 10049 | | Deutsche Bank | 33,5 | -4,11 | 35,0 | 7813 | | Deutsche Post | 8,7 | -1,76 | 8,8 | 4958 | | Deutsche Telekom | 9,5 | +2,22 | 9,3 | 20774 | | Munchener Ruckversicherungs Gesellschaft | 98,7 | -0,68 | 99,4 | 1030 | | RWE | 54,6 | +1,28 | 53,9 | 2406 | | SAP | 27,8 | +0,45 | 27,6 | 3838 | | Siemens | 44,0 | -2,09 | 44,9 | 4239 | | ThyssenKrupp | 15,0 | -2,47 | 15,4 | 3387 | | Volkswagen | 238,5 | -0,20 | 239,0 | 253 | | Финляндия (EUR) | | Fortum | 14,6 | +3,18 | 14,1 | 5789 | | Nokia | 9,5 | -3,35 | 9,8 | 23378 | | Швейцария (CHF) | | Credit Suisse | 34,7 | -1,92 | 35,4 | 7025 | | Nestle | 39,7 | +1,59 | 39,1 | 11154 | | Novartis | 42,9 | +1,47 | 42,3 | 7508 | | Richemont | 19,1 | -3,50 | 19,7 | 2894 | | Roche Holding | 152,0 | - | 152,0 | 2187 | | Swiss Reinsurance | 22,9 | +6,50 | 21,5 | 5120 | | Syngenta | 211,0 | -2,99 | 217,5 | 688 | | UBS | 10,9 | -5,22 | 11,5 | 14073 | | Zurich Financial Services | 181,9 | -7,43 | 196,5 | 823 | | Швеция (SEK) | | ABB | 116,5 | -0,85 | 117,5 | 3341 | | Hennes & Mauritz | 333,0 | -0,45 | 334,5 | 3678 | | Nordea Bank | 49,9 | +2,04 | 48,9 | 14546 | | Ericsson | 72,6 | -1,09 | 73,4 | 18512 | | TeliaSonera | 36,6 | -2,40 | 37,5 | 16950 | | Volvo | 48,4 | -2,02 | 49,4 | 446 | | Италия (EUR) | | Assicurazioni Generali | 12,8 | -0,62 | 13,1 | 0 | | Enel | 3,7 | +0,21 | 3,6 | 9 | | ENI | 14,7 | -0,20 | 14,6 | 51 | | Intesa SanPaolo | 2,0 | +0,12 | 2,1 | 72 | | Telecom Italia | 1,0 | -0,60 | 1,0 | 130 | | Tenaris | 8,1 | -0,37 | 8,3 | 13 | | UniCredit | 1,5 | - | 1,5 | 508 | | Испания (EUR) | | Banco Bilbao | 6,9 | -1,56 | 7,1 | 42757 | | Banco Santander | 5,9 | +0,51 | 5,9 | 93498 | | Endesa | 15,4 | +2,39 | 15,0 | 609 | | Iberdrola Renovables | 3,1 | +0,32 | 3,1 | 5872 | | Iberdrola | 5,6 | +1,45 | 5,5 | 32039 | | Inditex | 31,5 | -0,79 | 31,7 | 2254 | | Repsol | 14,0 | +1,08 | 13,9 | 7501 | | Telefonica | 15,2 | +0,13 | 15,2 | 25377 | | Нидерланды (EUR) | | ING Groep | 5,0 | -5,64 | 5,3 | 20703 | | KPN | 10,1 | +0,90 | 10,1 | 6685 | | Philips Electronics | 12,0 | -0,41 | 12,1 | 7481 | | Норвегия (EUR) | | StatoilHydro | 118,4 | -2,55 | 121,5 | 8257 | | Telenor | 36,8 | -3,16 | 38,0 | 4381 | | Бельгия (EUR) | | Dexia | 2,5 | -6,70 | 2,7 | 3922 | | Fortis | 1,3 | -7,32 | 1,4 | 14831 | | KBC Groep | 12,4 | -4,50 | 13,0 | 1012 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 26,5 | -5,02 | 27,9 | 1 | | Novo Nordisk | 253,0 | +1,50 | 249,3 | 2505 | | Индия (INR) | | Bharti Airtel | 659,9 | +3,35 | 638,5 | 329 | | DLF | 209,6 | +3,07 | 203,4 | 4944 | | NTPC | 184,4 | +0,38 | 183,7 | 2102 | | ONGC | 885,8 | +1,76 | 870,4 | 283 | | Reliance Communications | 218,1 | +11,19 | 196,2 | 6040 | | Reliance Industries | 1672,3 | +0,59 | 1662,5 | 1441 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 55,5 | -1,77 | 56,5 | 1203 | | Saudi Basic Industries | 45,0 | -2,81 | 46,2 | 9855 | | Saudi Telecom | 43,3 | -0,23 | 43,4 | 792 | | ЮАР (ZAR) | | Anglo Platinum | 47727,0 | - | 48001,0 | 204 | | MTN Group | 10669,0 | -2,73 | 10401,0 | 5990 | | Sasol | 26153,0 | -2,86 | 26130,0 | 1822 | | Канада (CAD) | | Bank of Nova Scotia | 31,1 | -2,02 | 31,7 | 1584 | | Barrick Gold | 36,3 | +2,05 | 35,6 | 2246 | | Canadian Natural Resources | 51,7 | -3,38 | 53,5 | 711 | | EnCana | 52,6 | -4,17 | 54,9 | 1123 | | Husky Energy | 27,9 | +1,98 | 27,3 | 340 | | Imperial Oil | 46,4 | -2,21 | 47,4 | 294 | | Manulife Financial | 16,3 | -2,39 | 16,7 | 3813 | | Potash Corp of Saskatchewan | 100,7 | -2,73 | 103,7 | 434 | | Research In Motion | 74,8 | -4,22 | 78,0 | 2300 | | Royal Bank of Canada | 37,3 | -2,43 | 38,2 | 2350 | | Suncor Energy | 29,8 | -0,07 | 29,8 | 1460 | | Toronto-Dominion Bank | 44,5 | -1,79 | 45,3 | 1571 | | США ($) | | Abbott Labs | 42,98 | -0,88 | 43,36 | 946 | | Agilent Tech | 15,54 | -2,75 | 15,98 | 192 | | Alcoa | 7,85 | -0,76 | 7,91 | 2638 | | Allstate Corp | 20,82 | +1,36 | 20,54 | 401 | | Amer Electric Power | 26,40 | +0,30 | 26,32 | 910 | | Amer Express Co | 15,17 | +0,07 | 15,16 | 2136 | | AIG | 1,07 | -2,73 | 1,10 | 4201 | | Amgen | 47,74 | -0,21 | 47,84 | 2422 | | Analog Devices | 20,15 | -0,93 | 20,34 | 517 | | Time Warner Inc | 20,95 | -2,83 | 21,56 | 1788 | | Apple Comp Inc | 115,25 | -2,70 | 118,45 | 9243 | | Applied Materials | 10,79 | -6,66 | 11,56 | 11289 | | Bank of America | 7,50 | +0,27 | 7,48 | 16543 | | Bank of New York | 27,57 | -2,10 | 28,16 | 1153 | | Baxter Int | 48,38 | +2,48 | 47,21 | 677 | | BCE Inc | 20,85 | -1,88 | 21,25 | 67 | | Berkshire cl a* | 89,40 | -2,19 | 91,40 | 1 | | Berkshire cl b* | 2,94 | -2,07 | 3,00 | 14 | | Boeing Co | 37,00 | -3,04 | 38,16 | 794 | | Bristol Myers sq | 20,28 | -1,12 | 20,51 | 840 | | Cardinal Health | 32,78 | -0,52 | 32,95 | 173 | | Carnival | 23,83 | -3,72 | 24,75 | 660 | | Caterpillar Inc | 29,76 | -4,95 | 31,31 | 1146 | | ChevronTexaco | 68,41 | -2,12 | 69,89 | 812 | | Cigna | 18,00 | +0,56 | 17,90 | 692 | | Cisco | 16,90 | -3,59 | 17,53 | 25897 | | Citigroup | 2,80 | +2,94 | 2,72 | 40447 | | Coca-Cola Co | 44,95 | -0,09 | 44,99 | 846 | | Colgate Palmoliv | 60,54 | -0,93 | 61,11 | 182 | | Costco Wholesale | 46,56 | -2,47 | 47,74 | 1655 | | Dow Chemical Co | 10,31 | -4,36 | 10,78 | 1658 | | Du Pont Co | 24,68 | -2,99 | 25,44 | 620 | | Eastman Kodak | 4,01 | -1,96 | 4,09 | 273 | | Eli Lilly | 31,89 | -2,89 | 32,84 | 728 | | EMC Corp | 12,22 | -1,21 | 12,37 | 1815 | | Emerson Electric | 31,79 | +2,91 | 30,89 | 1899 | | Exelon | 47,55 | -0,34 | 47,71 | 251 | | Exxon Mobil | 68,43 | -2,31 | 70,05 | 2273 | | Fannie Mae | 0,70 | +1,45 | 0,69 | 462 | | Ford Motor Co | 3,48 | -7,69 | 3,77 | 7890 | | Gap Inc | 13,93 | -3,67 | 14,46 | 1073 | | General Elec Co | 10,75 | -3,93 | 11,19 | 8935 | | General Motors | 2,02 | -11,01 | 2,27 | 2517 | | Goldman Sachs Gr | 119,17 | +2,16 | 116,65 | 1293 | | HJ Heinz Co | 33,58 | -1,15 | 33,97 | 279 | | Halliburton Co | 16,39 | -3,53 | 16,99 | 848 | | Hewlett-Packard | 33,29 | -1,39 | 33,76 | 1229 | | Home Depot Inc | 24,42 | -1,73 | 24,85 | 1235 | | Honeywell Int | 29,69 | -0,34 | 29,79 | 705 | | Illinois Tool Works | 31,13 | -3,17 | 32,15 | 532 | | Intel Corp | 15,61 | -1,58 | 15,86 | 26203 | | IBM | 99,14 | -2,38 | 101,56 | 1074 | | Intl Paper | 7,09 | -4,58 | 7,43 | 559 | | Johnson & Johnson | 51,67 | -1,02 | 52,20 | 1368 | | JP Morgan Chase | 27,77 | -1,52 | 28,20 | 4435 | | Kimberly-Clark | 48,55 | -0,90 | 48,99 | 201 | | Kohls | 43,76 | -4,45 | 45,80 | 662 | | Kroger | 20,32 | -4,74 | 21,33 | 1050 | | Lockheed Martin | 73,93 | +0,89 | 73,28 | 763 | | Lowes Cos | 18,93 | -2,42 | 19,40 | 590 | | Marsh & McLennan | 19,99 | -1,58 | 20,51 | 340 | | McDonalds Corp | 54,93 | -1,81 | 55,94 | 586 | | Medtronic | 29,53 | -0,94 | 29,81 | 439 | | Merck & Co | 26,06 | -2,29 | 26,67 | 1149 | | Metlife Inc | 24,68 | -1,67 | 25,10 | 1006 | | Micron Tech | 4,29 | -5,09 | 4,52 | 1163 | | Microsoft | 19,04 | +1,49 | 18,76 | 29715 | | Minnesota Mining | 51,17 | -1,75 | 52,08 | 368 | | Motorola Inc | 4,55 | -2,99 | 4,69 | 993 | | Occidental Petr | 56,49 | -2,13 | 57,72 | 905 | | Omnicom Group | 26,31 | -1,31 | 26,66 | 204 | | Oracle Corp | 18,62 | -2,56 | 19,11 | 12151 | | Pfizer Inc | 13,58 | -0,95 | 13,71 | 3262 | | Philip Morris | 16,50 | +2,10 | 16,16 | 1464 | | Raytheon Co | 40,91 | -1,80 | 41,66 | 682 | | Schering-plough | 23,13 | -2,12 | 23,63 | 1399 | | Tenet Healthcare | 1,11 | -0,89 | 1,12 | 150 | | Texas Instrument | 16,40 | -0,67 | 16,51 | 1109 | | Textron Inc | 9,08 | +9,93 | 8,26 | 2031 | | Time Warner Inc | 20,95 | -2,83 | 21,56 | 1788 | | Tyco Int | 20,51 | -1,63 | 20,85 | 412 | | Unisys Corp | 0,84 | - | 0,84 | 610 | | UPS | 51,59 | -1,88 | 52,58 | 405 | | United Tech | 45,54 | -1,66 | 46,31 | 944 | | Unitedhealth Gr | 23,32 | +6,34 | 21,93 | 1911 | | US Bancorp | 14,72 | -3,41 | 15,24 | 1354 | | Verizon Comm | 31,56 | -3,10 | 33,03 | 1603 | | Wal-Mart Stores | 52,45 | -1,83 | 53,43 | 1260 | | Walt Disney Co | 19,26 | -1,83 | 19,62 | 826 | | Wells Fargo | 15,24 | -0,07 | 15,25 | 4961 | | Xerox Corp | 4,81 | -1,03 | 4,86 | 582 |
|
