| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,8 | +2,93 | 16,4 | 26114 | | Commonwealth Bank of Australia | 36,8 | -0,03 | 36,8 | 5529 | | National Australia Bank | 22,2 | -3,89 | 23,1 | 18724 | | Telstra Corporation | 3,3 | +2,18 | 3,2 | 71135 | | Westfield Group | 11,9 | -4,05 | 12,4 | 19779 | | Westpac Banking | 19,1 | -0,16 | 19,2 | 14507 | | Woodside Petroleum | 43,2 | -3,57 | 44,8 | 2271 | | Woolworths | 26,6 | +1,25 | 26,3 | 4676 | | Япония (JPY) | | Canon | 3120,0 | -1,27 | 3160,0 | 3336 | | Denso | 2295,0 | -0,65 | 2310,0 | 2014 | | East Japan Railway* | 5,6 | -0,18 | 5,6 | 1007 | | Honda Motor | 2840,0 | -1,22 | 2875,0 | 4789 | | Japan Tobacco* | 270,2 | -3,12 | 278,9 | 26 | | JFE Holdings | 3160,0 | -2,47 | 3240,0 | 2416 | | Komatsu* | 1452,0 | -1,56 | 1475,0 | 7064 | | Matsushita Electric Industrial | 1355,0 | -1,45 | 1375,0 | 7626 | | Millea Holdings | 2765,0 | +0,18 | 2760,0 | 2931 | | Mitsubishi Corp | 1865,0 | -1,27 | 1889,0 | 9242 | | Mitsubishi Estate | 1568,0 | -0,82 | 1581,0 | 7332 | | Mitsubishi UFJ Financial Group | 622,0 | +1,30 | 614,0 | 62683 | | Mitsui | 1261,0 | -1,79 | 1284,0 | 12259 | | Mizuho Financial Group* | 0,2 | +1,28 | 0,2 | 103272 | | Nintendo* | 25,4 | -1,59 | 25,8 | 46 | | Nippon Steel | 369,0 | -1,60 | 375,0 | 40141 | | Nippon Telegraph and Telephone* | 3,8 | -1,81 | 3,9 | 2114 | | Nissan Motor | 604,0 | +1,68 | 594,0 | 19350 | | Nomura Holdings | 765,0 | +3,52 | 739,0 | 40790 | | NTT DoCoMo* | 138,6 | -0,57 | 139,4 | 45 | | Sony | 2640,0 | -0,56 | 2655,0 | 4891 | | Sumitomo Mitsui Financial Group* | 3,7 | +1,08 | 3,7 | 7739 | | Takeda Pharmaceutical* | 3740,0 | -1,84 | 3810,0 | 3281 | | Tokyo Electric Power | 2380,0 | -0,42 | 2390,0 | 2191 | | Toyota Motor | 3810,0 | -0,52 | 3830,0 | 7881 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 94,5 | -1,20 | 95,6 | 6092 | | China Communications Construction | 10,7 | -2,01 | 10,9 | 32062 | | China Mobile | 78,4 | -0,38 | 78,7 | 23289 | | China Telecom | 3,8 | -0,26 | 3,8 | 101772 | | CNOOC | 10,7 | -2,55 | 11,0 | 126084 | | Hang Seng Bank | 117,0 | +2,99 | 113,6 | 4355 | | Hutchison Whampoa | 57,1 | +1,24 | 56,4 | 8680 | | Sun Hung Kai Properties | 99,3 | -1,39 | 100,7 | 10432 | | Китай (CHY) | | Aluminum Corporation of China | 12,4 | +7,56 | 11,5 | 172680 | | Bank of China | 3,7 | -0,53 | 3,7 | 207497 | | Bank of Communications | 7,8 | +1,95 | 7,7 | 151752 | | Baoshan Iron & Steel | 6,7 | +4,69 | 6,4 | 306972 | | China CITIC Bank | 5,3 | -0,94 | 5,3 | 51486 | | China Coal Energy | 12,1 | -0,82 | 12,2 | 62132 | | China Construction Bank | 4,9 | +1,03 | 4,9 | 342401 | | China COSCO Holdings | 13,9 | -2,04 | 14,2 | 142967 | | China Life Insurance | 24,5 | -1,13 | 24,8 | 57081 | | China Merchants Bank | 19,5 | +2,04 | 19,1 | 183788 | | China Pacific Insurance | 18,7 | - | 18,7 | 39885 | | China Petroleum and Chemical | 10,4 | +0,88 | 10,3 | 173942 | | China Shenhua Energy | 27,2 | -0,26 | 27,3 | 47694 | | CITIC Securities | 27,2 | +1,23 | 26,9 | 201382 | | Daqin Railway | 9,7 | +2,21 | 9,5 | 107669 | | Haitong Securities | 15,7 | +1,10 | 15,5 | 233478 | | ICBC | 4,5 | -1,10 | 4,5 | 404108 | | PetroChina | 14,2 | -1,67 | 14,4 | 81958 | | Ping An Insurance | 45,1 | +3,49 | 43,6 | 79280 | | Корея (KRW) | | POSCO* | 404,5 | -3,92 | 421,0 | 415 | | Samsung Electronics* | 555,0 | +0,54 | 552,0 | 590 | | Франция (EUR) | | Air Liquide | 65,7 | -1,88 | 66,9 | 1212 | | Alstom | 47,1 | -1,58 | 47,8 | 1304 | | Axa | 14,4 | +2,03 | 14,1 | 8672 | | BNP Paribas | 47,6 | -0,09 | 47,6 | 4026 | | Carrefour | 32,2 | -0,48 | 32,4 | 1725 | | Saint Gobain | 26,5 | +0,68 | 26,3 | 2619 | | Credit Agricole | 10,6 | -1,94 | 10,9 | 4399 | | Electricite de France | 35,7 | -1,35 | 36,2 | 1210 | | France Telecom | 16,1 | -1,23 | 16,3 | 10273 | | Groupe Danone | 32,5 | -2,26 | 33,3 | 7361 | | Lafarge | 49,0 | -2,23 | 50,2 | 1433 | | L'Oreal | 55,3 | -0,49 | 55,6 | 867 | | LVMH | 59,6 | -2,32 | 61,0 | 1719 | | Sanofi-Aventis | 46,4 | +3,41 | 44,9 | 4439 | | Schneider Electric | 53,3 | -1,09 | 53,8 | 1129 | | Societe Generale | 43,4 | +0,30 | 43,3 | 2609 | | Total | 41,2 | +1,35 | 40,6 | 5845 | | Veolia Environnement | 21,7 | -0,80 | 21,9 | 1226 | | Vinci | 33,7 | -0,97 | 34,0 | 2272 | | Vivendi | 18,9 | -0,26 | 18,9 | 4440 | | Великобритания (GBp) | | Aviva | 346,8 | +3,66 | 334,5 | 9055 | | BAE Systems | 335,0 | -0,89 | 338,0 | 15300 | | Barclays | 266,0 | +2,41 | 259,8 | 68807 | | BG Group | 1123,0 | - | 1123,0 | 5274 | | BHP Billiton | 1456,0 | -2,48 | 1493,0 | 22242 | | BP | 523,5 | +0,96 | 518,5 | 39885 | | British American Tobacco | 1688,0 | +0,06 | 1687,0 | 4148 | | BT Group | 91,8 | +0,11 | 91,7 | 33529 | | Diageo | 843,3 | +0,59 | 841,0 | 7702 | | ENRC | 636,0 | -3,78 | 661,0 | 1623 | | GlaxoSmithKline | 1032,0 | +0,88 | 1023,0 | 8921 | | HSBC | 529,0 | +0,33 | 529,5 | 33114 | | Imperial Tobacco | 1617,9 | +1,00 | 1600,0 | 2516 | | Lloyds TSB | 67,1 | +1,67 | 66,0 | 51262 | | National Grid | 559,0 | -0,36 | 561,0 | 7334 | | Prudential | 443,0 | -1,12 | 448,0 | 11051 | | Reckitt Benckiser | 2688,0 | -0,63 | 2705,0 | 1356 | | Rio Tinto | 2840,0 | -6,59 | 2912,0 | 20268 | | Royal Bank of Scotland | 37,2 | +3,05 | 36,1 | 75708 | | Standard Chartered | 1260,0 | +0,16 | 1240,0 | 4320 | | Tesco | 360,8 | +2,12 | 353,3 | 19473 | | Vodafone | 112,5 | -0,44 | 113,0 | 134169 | | Xstrata | 703,5 | -3,37 | 728,0 | 17549 | | Германия (EUR) | | Allianz | 70,3 | -0,24 | 70,5 | 2235 | | BASF | 31,3 | -1,51 | 31,8 | 4408 | | Bayer | 41,9 | +3,25 | 40,6 | 6860 | | BMW | 27,1 | -0,06 | 27,1 | 1553 | | Daimler | 27,4 | +1,50 | 27,0 | 6277 | | Deutsche Bank | 47,3 | +1,81 | 46,4 | 4375 | | Deutsche Post | 10,1 | +0,35 | 10,1 | 2854 | | Deutsche Telekom | 8,0 | -0,68 | 8,1 | 15409 | | Munchener Ruckversicherungs Gesellschaft | 97,9 | +1,48 | 96,5 | 623 | | RWE | 58,9 | -0,62 | 59,3 | 1925 | | SAP | 30,3 | -2,32 | 31,0 | 5642 | | Siemens | 53,6 | -0,09 | 53,6 | 2812 | | ThyssenKrupp | 20,3 | +3,58 | 19,6 | 8149 | | Volkswagen | 247,0 | +3,76 | 238,1 | 418 | | Финляндия (EUR) | | Fortum | 17,2 | -0,52 | 17,3 | 2083 | | Nokia | 10,9 | -0,73 | 10,9 | 19183 | | Швейцария (CHF) | | Credit Suisse | 49,8 | +2,05 | 48,8 | 6599 | | Nestle | 39,9 | +1,06 | 39,5 | 8840 | | Novartis | 42,8 | +0,90 | 42,4 | 6644 | | Richemont | 23,7 | -1,25 | 24,0 | 2156 | | Roche Holding | 142,1 | +0,21 | 141,8 | 1863 | | Swiss Reinsurance | 37,2 | +4,49 | 35,6 | 2506 | | Syngenta | 263,8 | -0,38 | 264,8 | 415 | | UBS | 15,5 | -0,39 | 15,6 | 10784 | | Zurich Financial Services | 202,3 | +1,00 | 200,3 | 447 | | Швеция (SEK) | | ABB | 127,3 | -0,39 | 127,8 | 2448 | | Hennes & Mauritz | 362,0 | -0,41 | 363,5 | 1757 | | Nordea Bank | 59,4 | +2,41 | 58,0 | 17461 | | Ericsson | 69,2 | -1,42 | 70,2 | 15510 | | TeliaSonera | 38,1 | -1,55 | 38,7 | 9262 | | Volvo | 48,1 | -1,23 | 48,7 | 363 | | Италия (EUR) | | Assicurazioni Generali | 15,8 | -1,00 | 15,9 | 3964 | | Enel | 3,6 | -1,77 | 3,7 | 74112 | | ENI | 17,5 | +1,10 | 17,3 | 17985 | | Intesa SanPaolo | 2,5 | -0,90 | 2,5 | 49521 | | Telecom Italia | 1,0 | -1,55 | 1,0 | 53067 | | Tenaris | 10,9 | +0,64 | 10,9 | 4614 | | UniCredit | 2,0 | +3,19 | 1,9 | 323766 | | Испания (EUR) | | Banco Bilbao | 8,5 | -0,70 | 8,5 | 25377 | | Banco Santander | 7,6 | +0,53 | 7,5 | 64945 | | Endesa | 18,3 | +0,27 | 18,2 | 747 | | Iberdrola Renovables | 3,4 | - | 3,4 | 11173 | | Iberdrola | 6,1 | -0,33 | 6,1 | 26115 | | Inditex | 32,0 | -0,37 | 32,2 | 1573 | | Repsol | 16,2 | -0,25 | 16,2 | 5306 | | Telefonica | 15,2 | -0,20 | 15,3 | 18698 | | Нидерланды (EUR) | | ING Groep | 7,5 | -1,24 | 7,6 | 8943 | | KPN | 9,2 | -0,38 | 9,2 | 4411 | | Philips Electronics | 14,0 | -0,68 | 14,1 | 3991 | | Норвегия (EUR) | | StatoilHydro | 134,6 | +2,75 | 131,0 | 11212 | | Telenor | 52,8 | +0,19 | 52,7 | 11845 | | Бельгия (EUR) | | Dexia | 5,5 | +1,85 | 5,4 | 5761 | | Fortis | 2,6 | -0,45 | 2,6 | 26387 | | KBC Groep | 14,4 | -1,64 | 14,7 | 1204 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 32,6 | +0,62 | 32,4 | 1 | | Novo Nordisk | 279,5 | +0,18 | 279,0 | 949 | | Индия (INR) | | Bharti Airtel | 812,2 | +2,03 | 796,0 | 513 | | DLF | 416,2 | +3,30 | 402,9 | 4224 | | NTPC | 222,3 | +0,11 | 222,1 | 2845 | | ONGC | 1167,8 | -0,10 | 1169,0 | 278 | | Reliance Communications | 342,2 | +2,79 | 332,9 | 4791 | | Reliance Industries | 2255,7 | +0,49 | 2244,8 | 1154 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 70,8 | +1,80 | 69,5 | 3259 | | Saudi Basic Industries | 71,8 | -0,35 | 72,0 | 8242 | | Saudi Telecom | 53,0 | - | 53,0 | 547 | | ЮАР (ZAR) | | Anglo Platinum | 60419,0 | +2,77 | 61150,0 | 765 | | MTN Group | 11701,0 | -3,30 | 11701,0 | 7036 | | Sasol | 29796,0 | -0,33 | 30000,0 | 1880 | | Канада (CAD) | | Bank of Nova Scotia | 39,4 | +1,73 | 38,7 | 1104 | | Barrick Gold | 41,4 | +2,91 | 40,2 | 1415 | | Canadian Natural Resources | 63,8 | +2,10 | 62,5 | 1149 | | EnCana | 60,4 | +0,67 | 60,0 | 764 | | Husky Energy | 33,3 | +0,76 | 33,0 | 452 | | Imperial Oil | 44,6 | +0,95 | 44,2 | 230 | | Manulife Financial | 23,6 | +1,72 | 23,2 | 3296 | | Potash Corp of Saskatchewan | 125,0 | +2,14 | 122,4 | 446 | | Research In Motion | 88,9 | -0,09 | 89,0 | 711 | | Royal Bank of Canada | 44,7 | +1,45 | 44,0 | 1050 | | Suncor Energy | 37,6 | +5,18 | 35,7 | 3374 | | Toronto-Dominion Bank | 57,0 | +0,73 | 56,6 | 1098 | | США ($) | | Abbott Labs | 44,47 | -1,44 | 45,12 | 472 | | Agilent Tech | 19,89 | +2,90 | 19,33 | 303 | | Alcoa | 10,74 | +6,65 | 10,07 | 2632 | | Allstate Corp | 25,81 | +0,39 | 25,71 | 311 | | Amer Electric Power | 26,33 | - | 26,33 | 199 | | Amer Express Co | 25,27 | +3,23 | 24,48 | 1091 | | AIG | 1,58 | +7,48 | 1,47 | 4507 | | Amgen | 50,72 | -2,31 | 51,92 | 1895 | | Analog Devices | 24,09 | -1,07 | 24,35 | 348 | | Time Warner Inc | 24,42 | +1,75 | 24,00 | 789 | | Apple Comp Inc | 143,21 | +1,61 | 140,95 | 10388 | | Applied Materials | 11,46 | +0,70 | 11,38 | 5363 | | Bank of America | 11,53 | +2,85 | 11,21 | 13533 | | Bank of New York | 28,62 | +2,73 | 27,86 | 791 | | Baxter Int | 46,05 | -6,55 | 49,28 | 1297 | | BCE Inc | 22,62 | +0,85 | 22,43 | 57 | | Berkshire cl a* | 90,30 | +0,89 | 89,50 | 1 | | Berkshire cl b* | 2,95 | +0,79 | 2,92 | 8 | | Boeing Co | 49,35 | +2,03 | 48,37 | 442 | | Bristol Myers sq | 19,92 | -0,35 | 19,99 | 709 | | Cardinal Health | 29,37 | -3,48 | 30,43 | 417 | | Carnival | 25,74 | -1,91 | 26,24 | 314 | | Caterpillar Inc | 37,65 | +2,70 | 36,66 | 571 | | ChevronTexaco | 68,95 | +1,01 | 68,26 | 866 | | Cigna | 22,68 | -2,24 | 23,20 | 471 | | Cisco | 19,54 | +0,90 | 19,36 | 17087 | | Citigroup | 3,59 | +5,90 | 3,39 | 22706 | | Coca-Cola Co | 49,07 | -0,04 | 49,09 | 769 | | Colgate Palmoliv | 70,55 | -0,41 | 70,84 | 699 | | Costco Wholesale | 46,81 | -3,42 | 48,47 | 4335 | | Dow Chemical Co | 18,27 | +3,34 | 17,68 | 1071 | | Du Pont Co | 28,79 | -0,35 | 28,89 | 738 | | Eastman Kodak | 2,58 | -0,77 | 2,60 | 303 | | Eli Lilly | 34,11 | -1,42 | 34,60 | 250 | | EMC Corp | 12,71 | +1,84 | 12,48 | 1803 | | Emerson Electric | 34,39 | +0,53 | 34,21 | 310 | | Exelon | 48,10 | +2,67 | 46,85 | 334 | | Exxon Mobil | 72,76 | +0,94 | 72,08 | 2056 | | Fannie Mae | 0,70 | +2,94 | 0,68 | 515 | | Ford Motor Co | 6,26 | +1,29 | 6,18 | 5091 | | Gap Inc | 16,71 | -8,34 | 18,23 | 1565 | | General Elec Co | 13,68 | +1,33 | 13,50 | 3132 | | General Motors | 0,00 | - | 0,00 | 0 | | Goldman Sachs Gr | 147,79 | +3,97 | 142,15 | 1082 | | HJ Heinz Co | 36,65 | -0,62 | 36,88 | 215 | | Halliburton Co | 23,07 | +2,22 | 22,57 | 1078 | | Hewlett-Packard | 35,65 | +0,06 | 35,63 | 1097 | | Home Depot Inc | 24,03 | -1,40 | 24,37 | 938 | | Honeywell Int | 34,92 | +0,72 | 34,67 | 212 | | Illinois Tool Works | 36,20 | +0,58 | 35,99 | 225 | | Intel Corp | 15,89 | -0,31 | 15,94 | 22795 | | IBM | 106,31 | -0,17 | 106,49 | 618 | | Intl Paper | 14,27 | +1,71 | 14,03 | 327 | | Johnson & Johnson | 55,68 | -0,85 | 56,16 | 741 | | J P Morgan Chase | 35,19 | +3,56 | 33,98 | 3880 | | Kimberly-Clark | 52,57 | -0,79 | 52,99 | 135 | | Kohls | 45,37 | -2,74 | 46,65 | 736 | | Kroger | 22,78 | +0,18 | 22,74 | 573 | | Lockheed Martin | 84,45 | +1,45 | 83,24 | 128 | | Lowes Cos | 19,83 | -2,32 | 20,30 | 739 | | Marsh & McLennan | 19,32 | -1,02 | 19,52 | 229 | | McDonalds Corp | 60,14 | -0,58 | 60,99 | 947 | | Medtronic | 33,98 | -3,44 | 35,19 | 660 | | Merck & Co | 26,60 | -2,24 | 27,59 | 1440 | | Metlife Inc | 31,26 | +3,51 | 30,20 | 480 | | Micron Tech | 5,10 | +2,62 | 4,97 | 2312 | | Microsoft | 21,68 | -0,25 | 21,73 | 16286 | | Minnesota Mining | 59,44 | -0,10 | 59,50 | 281 | | Motorola Inc | 6,30 | +1,61 | 6,20 | 936 | | Occidental Petr | 68,22 | +2,02 | 66,87 | 627 | | Omnicom Group | 31,55 | -0,82 | 31,81 | 157 | | Oracle Corp | 20,32 | -0,10 | 20,34 | 12311 | | Pfizer Inc | 14,71 | -1,21 | 14,89 | 2215 | | Philip Morris | 16,96 | -0,24 | 17,00 | 1232 | | Raytheon Co | 44,68 | -0,31 | 44,82 | 211 | | Schering-plough | 24,14 | -1,51 | 24,51 | 807 | | Tenet Healthcare | 3,65 | +0,55 | 3,63 | 762 | | Texas Instrument | 19,90 | -0,75 | 20,05 | 1001 | | Textron Inc | 11,92 | +4,75 | 11,38 | 450 | | Time Warner Inc | 24,42 | +1,75 | 24,00 | 789 | | Tyco Int | 27,98 | +1,30 | 27,62 | 272 | | Unisys Corp | 1,46 | +2,10 | 1,43 | 105 | | UPS | 50,97 | -0,10 | 51,02 | 491 | | United Tech | 55,01 | +0,59 | 54,69 | 298 | | Unitedhealth Gr | 27,15 | -1,27 | 27,50 | 426 | | US Bancorp | 18,45 | +2,22 | 18,05 | 1371 | | Verizon Comm | 29,59 | - | 29,59 | 1079 | | Wal-Mart Stores | 50,54 | -0,67 | 50,88 | 1460 | | Walt Disney Co | 25,20 | +0,48 | 25,08 | 650 | | Wells Fargo | 24,85 | +2,98 | 24,13 | 2774 | | Xerox Corp | 7,17 | +4,52 | 6,86 | 622 |
|
