| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,4 | -0,12 | 16,4 | 4667 | | Commonwealth Bank of Australia | 36,5 | +1,70 | 35,9 | 2324 | | National Australia Bank | 21,1 | -0,28 | 21,2 | 5265 | | Telstra Corporation | 3,3 | +1,87 | 3,2 | 39773 | | Westfield Group | 10,1 | -2,13 | 10,3 | 9906 | | Westpac Banking | 20,0 | +1,27 | 19,7 | 4849 | | Woodside Petroleum | 37,1 | +0,35 | 37,0 | 1876 | | Woolworths | 26,4 | -1,53 | 26,8 | 4624 | | Япония (JPY) | | Canon | 2885,0 | -2,37 | 2955,0 | 6529 | | Denso | 2350,0 | +1,51 | 2315,0 | 3809 | | East Japan Railway* | 5,3 | +1,72 | 5,2 | 1850 | | Honda Motor | 2715,0 | -0,55 | 2730,0 | 9872 | | Japan Tobacco* | 243,6 | +1,92 | 239,0 | 18 | | JFE Holdings | 2980,0 | -1,32 | 3020,0 | 5663 | | Komatsu* | 1202,0 | -1,23 | 1217,0 | 11697 | | Matsushita Electric Industrial | 1384,0 | +1,91 | 1358,0 | 10835 | | Millea Holdings | 2665,0 | -0,56 | 2680,0 | 2917 | | Mitsubishi Corp | 1546,0 | -2,09 | 1579,0 | 12801 | | Mitsubishi Estate | 1268,0 | -0,78 | 1278,0 | 6078 | | Mitsubishi UFJ Financial Group | 479,0 | -2,44 | 491,0 | 61544 | | Mitsui | 1110,0 | -0,45 | 1115,0 | 10891 | | Mizuho Financial Group* | 0,2 | -0,51 | 0,2 | 80289 | | Nintendo* | 26,3 | +3,38 | 25,4 | 49 | | Nippon Steel | 351,0 | +0,29 | 350,0 | 100278 | | Nippon Telegraph and Telephone* | 3,7 | -1,88 | 3,7 | 2575 | | Nissan Motor | 508,0 | +1,60 | 500,0 | 39016 | | Nomura Holdings | 598,0 | +3,46 | 578,0 | 27122 | | NTT DoCoMo* | 134,4 | -0,81 | 135,5 | 70 | | Sony | 2480,0 | -2,55 | 2545,0 | 8854 | | Sumitomo Mitsui Financial Group* | 3,0 | -0,84 | 3,0 | 7537 | | Takeda Pharmaceutical* | 3400,0 | -2,30 | 3480,0 | 2333 | | Tokyo Electric Power | 2315,0 | -1,07 | 2340,0 | 3642 | | Toyota Motor | 3760,0 | +1,08 | 3720,0 | 7572 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 75,6 | -2,26 | 77,3 | 6477 | | China Communications Construction | 9,1 | -2,26 | 9,3 | 30187 | | China Mobile | 68,6 | -2,77 | 70,5 | 40780 | | China Telecom | 3,5 | +0,58 | 3,5 | 126699 | | CNOOC | 8,4 | -2,78 | 8,6 | 89246 | | Hang Seng Bank | 86,3 | -0,52 | 86,8 | 2473 | | Hutchison Whampoa | 42,1 | -2,55 | 43,2 | 7512 | | Sun Hung Kai Properties | 79,6 | -3,22 | 82,3 | 6766 | | Китай (CHY) | | Aluminum Corporation of China | 10,3 | -4,17 | 10,8 | 46547 | | Bank of China | 3,5 | - | 3,5 | 209817 | | Bank of Communications | 6,5 | -3,83 | 6,8 | 96471 | | Baoshan Iron&Steel | 5,8 | -2,67 | 6,0 | 156299 | | China CITIC Bank | 4,8 | -2,04 | 4,9 | 43894 | | China Coal Energy | 9,8 | -5,04 | 10,3 | 68297 | | China Construction Bank | 4,4 | -1,12 | 4,5 | 223880 | | China COSCO Holdings | 13,0 | -6,25 | 13,9 | 155092 | | China Life Insurance | 23,5 | -2,66 | 24,1 | 31352 | | China Merchants Bank | 15,5 | -3,00 | 16,0 | 179408 | | China Pacific Insurance | 17,8 | -2,73 | 18,3 | 27871 | | China Petroleum and Chemical | 9,6 | -4,37 | 10,1 | 82458 | | China Shenhua Energy | 22,7 | -4,26 | 23,7 | 61393 | | CITIC Securities | 25,1 | -4,86 | 26,4 | 149571 | | Daqin Railway | 9,5 | -2,16 | 9,7 | 124033 | | Haitong Securities | 13,0 | -4,19 | 13,6 | 171869 | | ICBC | 4,1 | -0,24 | 4,1 | 438886 | | PetroChina | 11,7 | -1,01 | 11,8 | 113682 | | Ping An Insurance | 39,8 | -2,83 | 41,0 | 41860 | | Корея (KRW) | | POSCO* | 402,0 | -0,37 | 403,5 | 374 | | Samsung Electronics* | 609,0 | +3,05 | 591,0 | 823 | | Франция (EUR) | | Air Liquide | 65,8 | +2,36 | 64,3 | 833 | | Alstom | 47,2 | +5,48 | 44,7 | 1885 | | Axa | 11,8 | +5,75 | 11,1 | 10423 | | BNP Paribas | 37,8 | +2,69 | 36,8 | 5522 | | Carrefour | 28,8 | +1,14 | 28,5 | 2543 | | Saint Gobain | 27,1 | +6,05 | 25,5 | 4894 | | Credit Agricole | 10,2 | +5,45 | 9,7 | 7172 | | Electricite de France | 33,1 | -0,90 | 33,4 | 1453 | | France Telecom | 16,5 | +0,36 | 16,5 | 12673 | | Groupe Danone | 36,3 | -0,30 | 36,4 | 2032 | | Lafarge | 41,8 | +12,30 | 37,3 | 2909 | | L'Oreal | 50,3 | -0,35 | 50,4 | 1113 | | LVMH | 53,0 | -3,64 | 55,0 | 4455 | | Sanofi-Aventis | 42,6 | +0,04 | 42,6 | 4515 | | Schneider Electric | 53,0 | +4,20 | 50,9 | 1972 | | Societe Generale | 37,0 | +2,05 | 36,3 | 3629 | | Total | 35,8 | +0,55 | 35,6 | 7993 | | Veolia Environnement | 19,9 | -0,23 | 20,0 | 1728 | | Vinci | 32,6 | +5,92 | 30,8 | 4107 | | Vivendi | 19,7 | +1,89 | 19,3 | 4828 | | Великобритания (GBp) | | Aviva | 252,1 | -0,49 | 253,5 | 23162 | | BAE Systems | 334,0 | -1,25 | 340,0 | 16632 | | Barclays | 218,0 | +9,55 | 199,0 | 75675 | | BG Group | 1033,0 | +0,29 | 1030,0 | 9538 | | BHP Billiton | 1359,2 | +2,08 | 1344,0 | 17850 | | BP | 450,5 | +0,56 | 448,5 | 47742 | | British American Tobacco | 1568,5 | +0,70 | 1573,0 | 6750 | | BT Group | 87,3 | -2,13 | 89,2 | 41416 | | Diageo | 790,0 | -0,44 | 793,5 | 9795 | | ENRC | 587,5 | +6,82 | 550,0 | 2868 | | GlaxoSmithKline | 1020,0 | -3,00 | 1051,0 | 23461 | | HSBC | 450,3 | +4,28 | 450,3 | 62003 | | Imperial Tobacco | 1484,1 | -1,13 | 1507,0 | 5512 | | Lloyds TSB | 100,5 | +5,79 | 95,0 | 62704 | | National Grid | 541,5 | +0,37 | 539,5 | 6574 | | Prudential | 356,5 | -1,51 | 363,3 | 18725 | | Reckitt Benckiser | 2614,0 | +0,62 | 2598,0 | 2464 | | Rio Tinto | 2372,5 | +7,71 | 2295,0 | 7620 | | Royal Bank of Scotland | 31,4 | +3,92 | 30,6 | 151222 | | Standard Chartered | 995,5 | +4,62 | 951,5 | 13210 | | Tesco | 350,4 | +0,86 | 348,3 | 33940 | | Vodafone | 126,1 | -0,99 | 126,9 | 168314 | | Xstrata | 524,3 | +2,44 | 512,5 | 27494 | | Германия (EUR) | | Allianz | 72,0 | +4,08 | 69,2 | 2938 | | BASF | 26,5 | +2,47 | 25,9 | 8175 | | Bayer | 39,2 | +0,80 | 38,9 | 4581 | | BMW | 26,2 | +1,59 | 25,8 | 3005 | | Daimler | 26,2 | +5,99 | 24,7 | 7501 | | Deutsche Bank | 40,5 | +6,70 | 38,0 | 10142 | | Deutsche Post | 8,9 | -5,28 | 9,4 | 5844 | | Deutsche Telekom | 8,7 | -3,05 | 9,0 | 72432 | | Munchener Ruckversicherungs Gesellschaft | 103,8 | +0,67 | 103,1 | 3200 | | RWE | 57,6 | -0,47 | 57,9 | 8991 | | SAP | 29,9 | +2,17 | 29,2 | 5053 | | Siemens | 47,9 | +3,61 | 46,2 | 4129 | | ThyssenKrupp | 17,7 | +4,44 | 16,9 | 3929 | | Volkswagen | 238,5 | +0,63 | 237,0 | 436 | | Финляндия (EUR) | | Fortum | 14,0 | +1,97 | 13,7 | 2461 | | Nokia | 11,5 | +0,09 | 11,5 | 25748 | | Швейцария (CHF) | | Credit Suisse | 39,7 | +3,06 | 38,5 | 9791 | | Nestle | 37,6 | -0,84 | 37,9 | 13426 | | Novartis | 41,6 | +0,24 | 41,5 | 8712 | | Richemont | 21,2 | +2,51 | 20,7 | 2450 | | Roche Holding | 137,4 | -10,43 | 153,4 | 14574 | | Swiss Reinsurance | 25,8 | +4,46 | 24,7 | 3180 | | Syngenta | 245,2 | +1,03 | 242,7 | 750 | | UBS | 14,4 | +7,30 | 13,4 | 27411 | | Zurich Financial Services | 190,9 | +2,09 | 187,0 | 1229 | | Швеция (SEK) | | ABB | 130,8 | +5,66 | 123,8 | 4510 | | Hennes & Mauritz | 343,5 | +3,00 | 333,5 | 4172 | | Nordea Bank | 55,7 | +4,70 | 53,2 | 16094 | | Ericsson | 77,9 | -0,64 | 78,4 | 29088 | | TeliaSonera | 38,3 | -0,78 | 38,6 | 22110 | | Volvo | 54,3 | +8,94 | 49,8 | 783 | | Италия (EUR) | | Assicurazioni Generali | 14,9 | +0,20 | 14,6 | 6 | | Enel | 3,9 | -0,06 | 3,8 | 17 | | ENI | 14,8 | -0,07 | 14,6 | 42 | | Intesa SanPaolo | 2,3 | -0,11 | 2,2 | 130 | | Telecom Italia | 0,9 | +0,11 | 0,9 | 50 | | Tenaris | 9,2 | - | 8,9 | 17 | | UniCredit | 1,8 | +0,40 | 1,7 | 765 | | Испания (EUR) | | Banco Bilbao | 8,0 | +3,79 | 7,7 | 45635 | | Banco Santander | 6,7 | +4,21 | 6,4 | 105767 | | Endesa | 15,0 | -0,53 | 15,0 | 433 | | Iberdrola Renovables | 2,9 | -0,34 | 3,0 | 19241 | | Iberdrola | 5,8 | +2,28 | 5,7 | 33202 | | Inditex | 33,5 | +4,98 | 31,9 | 1701 | | Repsol | 14,0 | +2,12 | 13,7 | 6888 | | Telefonica | 15,0 | +0,60 | 14,9 | 33107 | | Нидерланды (EUR) | | ING Groep | 6,3 | +4,58 | 6,0 | 24683 | | KPN | 9,5 | -1,53 | 9,6 | 9580 | | Philips Electronics | 12,9 | +2,87 | 12,6 | 5750 | | Норвегия (EUR) | | StatoilHydro | 118,1 | +0,08 | 118,0 | 9904 | | Telenor | 39,0 | -1,27 | 39,5 | 6915 | | Бельгия (EUR) | | Dexia | 3,9 | +5,38 | 3,7 | 8023 | | Fortis | 1,7 | +6,89 | 1,6 | 26248 | | KBC Groep | 15,7 | +1,95 | 15,4 | 1644 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 30,8 | +2,33 | 30,1 | 1 | | Novo Nordisk | 266,0 | +1,53 | 262,0 | 2074 | | Индия (INR) | | Bharti Airtel | 710,7 | -1,13 | 718,8 | 798 | | DLF | 227,2 | -4,30 | 237,4 | 5097 | | NTPC | 187,2 | -0,05 | 187,3 | 1382 | | ONGC | 839,1 | -2,72 | 862,6 | 476 | | Reliance Communications | 214,1 | -2,08 | 218,6 | 3533 | | Reliance Industries | 1716,1 | +0,59 | 1706,0 | 1483 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 64,5 | +8,40 | 59,5 | 3608 | | Saudi Basic Industries | 42,9 | +2,14 | 42,0 | 22497 | | Saudi Telecom | 43,5 | +2,35 | 42,5 | 1096 | | ЮАР (ZAR) | | Anglo Platinum | 42200,0 | -4,09 | 42200,0 | 437 | | MTN Group | 10370,0 | -3,86 | 10142,0 | 5709 | | Sasol | 25500,0 | +0,21 | 25855,0 | 1431 | | Канада (CAD) | | Bank of Nova Scotia | 35,0 | +2,01 | 34,3 | 2580 | | Barrick Gold | 35,2 | +1,56 | 34,7 | 1833 | | Canadian Natural Resources | 56,7 | +2,59 | 55,3 | 844 | | EnCana | 54,6 | +3,59 | 52,7 | 1542 | | Husky Energy | 29,8 | +2,41 | 29,1 | 351 | | Imperial Oil | 43,5 | -0,23 | 43,6 | 246 | | Manulife Financial | 20,1 | +1,36 | 19,8 | 4932 | | Potash Corp of Saskatchewan | 102,2 | +0,36 | 101,8 | 610 | | Research In Motion | 85,8 | +3,83 | 82,6 | 1273 | | Royal Bank of Canada | 41,8 | +0,97 | 41,4 | 2554 | | Suncor Energy | 29,7 | +1,43 | 29,3 | 1705 | | Toronto-Dominion Bank | 48,4 | +0,50 | 48,1 | 1110 | | США ($) | | Abbott Labs | 42,98 | -3,13 | 44,37 | 1030 | | Agilent Tech | 16,87 | +1,63 | 16,60 | 216 | | Alcoa | 8,92 | +2,65 | 8,69 | 2475 | | Allstate Corp | 22,30 | -4,09 | 23,25 | 842 | | Amer Electric Power | 26,36 | -1,53 | 26,77 | 906 | | Amer Express Co | 20,29 | +3,68 | 19,57 | 3138 | | AIG | 1,51 | +3,42 | 1,46 | 11749 | | Amgen | 45,97 | -0,26 | 46,09 | 3315 | | Analog Devices | 21,12 | +1,78 | 20,75 | 470 | | Time Warner Inc | 22,26 | +0,18 | 22,22 | 1623 | | Apple Comp Inc | 124,85 | +2,54 | 121,76 | 11788 | | Applied Materials | 11,73 | +4,27 | 11,25 | 8485 | | Bank of America | 9,03 | +3,08 | 8,76 | 27105 | | Bank of New York | 27,67 | -1,11 | 27,98 | 2267 | | Baxter Int | 49,03 | -2,80 | 50,44 | 660 | | BCE Inc | 21,20 | +2,42 | 20,70 | 151 | | Berkshire cl a* | 87,80 | -0,40 | 88,15 | 1 | | Berkshire cl b* | 2,88 | -0,76 | 2,90 | 19 | | Boeing Co | 37,82 | +3,19 | 36,65 | 1640 | | Bristol Myers sq | 19,84 | -0,80 | 20,00 | 905 | | Cardinal Health | 33,61 | +0,27 | 33,52 | 142 | | Carnival | 26,44 | +3,40 | 25,57 | 927 | | Caterpillar Inc | 33,96 | +8,19 | 31,39 | 2462 | | ChevronTexaco | 64,45 | -0,66 | 64,88 | 1255 | | Cigna | 20,14 | +0,10 | 20,12 | 298 | | Cisco | 17,87 | +0,99 | 17,69 | 23404 | | Citigroup | 3,29 | +1,54 | 3,24 | 39089 | | Coca-Cola Co | 42,78 | -0,72 | 43,09 | 1494 | | Colgate Palmoliv | 59,67 | -0,81 | 60,60 | 320 | | Costco Wholesale | 47,55 | +2,35 | 46,46 | 2467 | | Dow Chemical Co | 12,73 | +4,52 | 12,18 | 2117 | | Du Pont Co | 28,65 | +2,10 | 28,06 | 776 | | Eastman Kodak | 4,37 | +4,05 | 4,20 | 191 | | Eli Lilly | 32,75 | -1,77 | 33,34 | 615 | | EMC Corp | 12,68 | +1,68 | 12,47 | 2110 | | Emerson Electric | 33,15 | +2,13 | 32,46 | 546 | | Exelon | 45,92 | -0,15 | 45,99 | 479 | | Exxon Mobil | 65,17 | -1,60 | 66,23 | 2776 | | Fannie Mae | 0,80 | -5,88 | 0,85 | 1380 | | Ford Motor Co | 4,32 | +13,68 | 3,80 | 13297 | | Gap Inc | 15,48 | +3,89 | 14,90 | 1106 | | General Elec Co | 12,27 | +4,87 | 11,70 | 11773 | | General Motors | 1,80 | +5,88 | 1,70 | 1732 | | Goldman Sachs Gr | 123,60 | +2,69 | 120,36 | 2003 | | HJ Heinz Co | 33,88 | -0,88 | 34,18 | 220 | | Halliburton Co | 20,29 | +1,65 | 19,96 | 1880 | | Hewlett-Packard | 35,26 | -0,48 | 35,43 | 1362 | | Home Depot Inc | 26,79 | +3,56 | 25,87 | 2093 | | Honeywell Int | 31,78 | +3,99 | 30,56 | 650 | | Illinois Tool Works | 33,65 | +5,95 | 31,76 | 760 | | Intel Corp | 15,82 | +2,99 | 15,36 | 35558 | | IBM | 103,07 | +0,74 | 102,31 | 1212 | | Intl Paper | 9,60 | +9,34 | 8,78 | 1266 | | Johnson&Johnson | 51,56 | -1,72 | 52,46 | 1309 | | J P Morgan Chase | 33,33 | +2,46 | 32,53 | 9261 | | Kimberly-Clark | 49,83 | -0,24 | 49,95 | 449 | | Kohls | 46,14 | +4,96 | 43,96 | 531 | | Kroger | 21,48 | +2,92 | 20,87 | 985 | | Lockheed Martin | 75,79 | -0,33 | 76,04 | 393 | | Lowes Cos | 21,68 | +5,50 | 20,55 | 2425 | | Marsh & McLennan | 21,16 | -0,47 | 21,26 | 586 | | McDonalds Corp | 55,49 | -0,25 | 55,63 | 1141 | | Medtronic | 30,26 | -0,98 | 30,56 | 634 | | Merck & Co | 22,80 | -3,14 | 23,54 | 3907 | | Metlife Inc | 26,59 | -2,46 | 27,26 | 1572 | | Micron Tech | 5,17 | +10,00 | 4,70 | 4294 | | Microsoft | 18,82 | -0,78 | 18,97 | 24772 | | Minnesota Mining | 53,95 | +1,24 | 53,29 | 694 | | Motorola Inc | 5,72 | +2,69 | 5,57 | 2008 | | Occidental Petr | 56,56 | +0,89 | 56,06 | 678 | | Omnicom Group | 28,64 | +1,52 | 28,21 | 176 | | Oracle Corp | 19,56 | +0,15 | 19,53 | 20490 | | Pfizer Inc | 13,23 | -2,14 | 13,52 | 4925 | | Philip Morris | 17,25 | +3,11 | 16,73 | 2228 | | Raytheon Co | 41,59 | +1,22 | 41,09 | 462 | | Schering-plough | 21,61 | -2,26 | 22,11 | 2331 | | Tenet Healthcare | 2,08 | +1,46 | 2,05 | 1538 | | Texas Instrument | 18,06 | +5,55 | 17,11 | 2239 | | Textron Inc | 11,48 | +4,55 | 10,98 | 993 | | Time Warner Inc | 22,26 | +0,18 | 22,22 | 1623 | | Tyco Int | 23,26 | +6,11 | 21,92 | 906 | | Unisys Corp | 1,34 | +1,52 | 1,32 | 650 | | UPS | 56,74 | +2,51 | 55,35 | 603 | | United Tech | 48,00 | +0,02 | 47,99 | 897 | | Unitedhealth Gr | 23,01 | +0,92 | 22,80 | 1387 | | US Bancorp | 18,69 | -3,01 | 19,27 | 3033 | | Verizon Comm | 31,32 | +0,90 | 31,04 | 1724 | | Wal-Mart Stores | 49,77 | -0,12 | 49,83 | 1911 | | Walt Disney Co | 19,57 | +0,51 | 19,47 | 1146 | | Wells Fargo | 19,92 | +5,90 | 18,81 | 10941 | | Xerox Corp | 5,77 | +3,78 | 5,56 | 748 |
|
