| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,9 | +0,36 | 16,8 | 12092 | | Commonwealth Bank of Australia | 37,4 | -1,37 | 38,0 | 4502 | | National Australia Bank | 22,0 | -0,45 | 22,1 | 6968 | | Telstra Corporation | 3,3 | +0,61 | 3,3 | 49451 | | Westfield Group | 11,5 | -0,95 | 11,6 | 10460 | | Westpac Banking | 19,7 | -0,25 | 19,8 | 6062 | | Woodside Petroleum | 42,9 | +0,16 | 42,8 | 3568 | | Woolworths | 26,1 | -1,40 | 26,5 | 2929 | | Япония (JPY) | | Canon | 3370,0 | - | 3370,0 | 3300 | | Denso | 2420,0 | +0,83 | 2400,0 | 2994 | | East Japan Railway* | 5,5 | -2,13 | 5,6 | 1338 | | Honda Motor | 2845,0 | -1,39 | 2885,0 | 4481 | | Japan Tobacco* | 292,4 | -0,65 | 294,3 | 20 | | JFE Holdings | 3350,0 | +3,72 | 3230,0 | 6080 | | Komatsu* | 1587,0 | +0,38 | 1581,0 | 8024 | | Matsushita Electric Industrial | 1343,0 | +1,44 | 1324,0 | 7796 | | Millea Holdings | 2830,0 | -2,41 | 2900,0 | 2424 | | Mitsubishi Corp | 2005,0 | +0,50 | 1995,0 | 16596 | | Mitsubishi Estate | 1640,0 | +1,61 | 1614,0 | 10845 | | Mitsubishi UFJ Financial Group | 641,0 | +0,16 | 640,0 | 83448 | | Mitsui | 1301,0 | -0,46 | 1307,0 | 13153 | | Mizuho Financial Group* | 0,3 | +3,07 | 0,3 | 279314 | | Nintendo* | 25,9 | -1,82 | 26,4 | 24 | | Nippon Steel | 393,0 | +5,65 | 372,0 | 104929 | | Nippon Telegraph and Telephone* | 3,7 | - | 3,7 | 3009 | | Nissan Motor | 623,0 | +1,30 | 615,0 | 14582 | | Nomura Holdings | 872,0 | +2,83 | 848,0 | 47215 | | NTT DoCoMo* | 137,8 | -1,01 | 139,2 | 69 | | Sony | 2675,0 | -0,93 | 2700,0 | 3799 | | Sumitomo Mitsui Financial Group* | 4,5 | +4,19 | 4,3 | 18689 | | Takeda Pharmaceutical* | 3770,0 | -0,26 | 3780,0 | 2667 | | Tokyo Electric Power | 2365,0 | -0,63 | 2380,0 | 3000 | | Toyota Motor | 3850,0 | -0,77 | 3880,0 | 4670 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 91,5 | -2,66 | 94,0 | 5269 | | China Communications Construction | 10,8 | -0,92 | 10,9 | 18946 | | China Mobile | 83,1 | +0,18 | 83,0 | 30464 | | China Telecom | 3,8 | - | 3,8 | 61302 | | CNOOC | 10,8 | -1,28 | 10,9 | 92002 | | Hang Seng Bank | 113,8 | -1,98 | 116,1 | 3026 | | Hutchison Whampoa | 56,4 | -1,66 | 57,4 | 8499 | | Sun Hung Kai Properties | 94,2 | -1,87 | 96,0 | 6947 | | Китай (CHY) | | Aluminum Corporation of China | 12,2 | -3,94 | 12,7 | 59888 | | Bank of China | 4,0 | +1,01 | 4,0 | 199438 | | Bank of Communications | 8,2 | +3,13 | 8,0 | 114579 | | Baoshan Iron&Steel | 6,8 | -1,30 | 6,9 | 120390 | | China CITIC Bank | 5,6 | +0,18 | 5,6 | 48381 | | China Coal Energy | 11,7 | -1,93 | 11,9 | 38073 | | China COSCO Holdings | 13,2 | -3,29 | 13,7 | 90941 | | China Life Insurance | 26,0 | -1,74 | 26,5 | 42928 | | China Merchants Bank | 20,2 | +2,12 | 19,8 | 90766 | | China Pacific Insurance | 20,2 | -2,03 | 20,6 | 33016 | | China Petroleum and Chemical | 10,2 | -0,29 | 10,2 | 84864 | | China Shenhua Energy | 27,1 | -2,66 | 27,8 | 32505 | | CITIC Securities | 27,2 | -1,99 | 27,7 | 124908 | | Daqin Railway | 9,7 | -2,90 | 10,0 | 123761 | | Haitong Securities | 16,5 | +0,67 | 16,4 | 203338 | | ICBC | 4,8 | +1,70 | 4,7 | 305881 | | PetroChina | 14,2 | -0,91 | 14,3 | 39045 | | Корея (KRW) | | POSCO* | 419,0 | +1,82 | 411,5 | 905 | | Samsung Electronics* | 585,0 | -0,34 | 587,0 | 910 | | Франция (EUR) | | Air Liquide | 67,5 | +1,03 | 66,8 | 897 | | Alstom | 44,5 | +0,63 | 44,3 | 1078 | | Axa | 14,8 | +0,48 | 14,7 | 5555 | | BNP Paribas | 49,6 | +2,57 | 48,3 | 3239 | | Carrefour | 29,8 | -3,67 | 30,9 | 5247 | | Saint Gobain | 26,1 | -0,06 | 26,2 | 2041 | | Credit Agricole | 11,2 | +1,36 | 11,1 | 4920 | | Electricite de France | 35,6 | +0,34 | 35,4 | 1126 | | France Telecom | 16,1 | +0,28 | 16,0 | 6038 | | Groupe Danone | 34,1 | -0,01 | 34,1 | 7479 | | Lafarge | 49,1 | -0,08 | 49,1 | 959 | | L'Oreal | 54,7 | +0,42 | 54,4 | 604 | | LVMH | 59,7 | +0,79 | 59,2 | 706 | | Sanofi-Aventis | 46,3 | +0,85 | 45,9 | 2648 | | Schneider Electric | 55,0 | +2,09 | 53,9 | 1028 | | Societe Generale | 43,0 | +0,77 | 42,7 | 1680 | | Total | 41,6 | -0,14 | 41,6 | 4074 | | Veolia Environnement | 22,1 | +1,42 | 21,8 | 1078 | | Vinci | 33,8 | +0,42 | 33,6 | 1512 | | Vivendi | 17,5 | -1,02 | 17,7 | 6136 | | Великобритания (GBp) | | Aviva | 360,0 | +4,14 | 350,3 | 8160 | | BAE Systems | 323,3 | - | 323,3 | 15714 | | Barclays | 304,5 | +5,55 | 288,5 | 145565 | | BG Group | 1145,0 | +1,15 | 1132,0 | 4533 | | BHP Billiton | 1517,0 | -1,11 | 1534,0 | 16890 | | BP | 525,9 | -1,64 | 533,0 | 30181 | | British American Tobacco | 1668,0 | +0,54 | 1659,0 | 3486 | | BT Group | 93,0 | -0,11 | 93,1 | 52384 | | Diageo | 854,0 | +1,67 | 840,0 | 8450 | | ENRC | 737,0 | +0,96 | 730,0 | 1531 | | GlaxoSmithKline | 1061,0 | +2,57 | 1032,0 | 14262 | | HSBC | 546,4 | +2,29 | 536,0 | 65609 | | Imperial Tobacco | 1611,0 | +0,25 | 1607,0 | 2406 | | Lloyds TSB | 66,4 | +2,62 | 65,0 | 72020 | | National Grid | 540,2 | -0,09 | 543,0 | 6894 | | Prudential | 447,0 | +1,71 | 439,5 | 7033 | | Reckitt Benckiser | 2750,7 | +0,81 | 2729,0 | 1524 | | Rio Tinto | 3172,0 | +0,29 | 3148,0 | 5834 | | Royal Bank of Scotland | 39,7 | +4,75 | 37,9 | 98684 | | Standard Chartered | 1218,6 | -0,66 | 1218,0 | 5625 | | Tesco | 365,3 | +1,59 | 357,6 | 19872 | | Vodafone | 114,0 | +2,46 | 112,0 | 121689 | | Xstrata | 774,5 | +0,39 | 771,5 | 15161 | | Германия (EUR) | | Allianz | 69,3 | +0,54 | 68,9 | 1728 | | BASF | 31,5 | +1,32 | 31,0 | 2513 | | Bayer | 41,9 | +2,00 | 41,1 | 2487 | | BMW | 29,4 | +1,19 | 29,0 | 1898 | | Daimler | 27,9 | +2,67 | 27,1 | 4871 | | Deutsche Bank | 47,8 | +1,56 | 47,1 | 3821 | | Deutsche Post | 10,1 | +0,50 | 10,0 | 4610 | | Deutsche Telekom | 8,0 | +0,69 | 7,9 | 13686 | | Munchener Ruckversicherungs Gesellschaft | 97,3 | +1,41 | 95,9 | 528 | | RWE | 59,1 | +1,04 | 58,5 | 1099 | | SAP | 29,9 | -0,40 | 30,0 | 2699 | | Siemens | 54,3 | +0,54 | 54,0 | 2540 | | ThyssenKrupp | 20,6 | +1,23 | 20,3 | 3753 | | Volkswagen | 254,6 | +0,79 | 252,6 | 188 | | Финляндия (EUR) | | Fortum | 17,4 | +1,64 | 17,1 | 1535 | | Nokia | 11,4 | -0,35 | 11,4 | 17598 | | Швейцария (CHF) | | Credit Suisse | 50,6 | +0,90 | 50,1 | 4590 | | Nestle | 39,3 | -0,25 | 39,4 | 5735 | | Novartis | 43,1 | +0,28 | 43,0 | 5025 | | Richemont | 23,8 | +0,08 | 23,7 | 1567 | | Roche Holding | 145,6 | +1,89 | 142,9 | 2672 | | Swiss Reinsurance | 40,0 | +0,96 | 39,6 | 2288 | | Syngenta | 275,3 | +0,64 | 273,5 | 386 | | UBS | 16,0 | +2,82 | 15,6 | 12428 | | Zurich Financial Services | 203,5 | +1,85 | 199,8 | 598 | | Швеция (SEK) | | ABB | 130,0 | +3,17 | 126,0 | 2344 | | Hennes & Mauritz | 376,5 | +3,01 | 365,5 | 3051 | | Nordea Bank | 65,1 | +3,99 | 62,6 | 14060 | | Ericsson | 74,0 | +2,78 | 72,0 | 14535 | | TeliaSonera | 38,8 | +2,11 | 38,0 | 13667 | | Volvo | 49,4 | +1,23 | 48,8 | 373 | | Италия (EUR) | | Assicurazioni Generali | 16,1 | +2,35 | 15,8 | 3968 | | Enel | 3,7 | +1,11 | 3,6 | 136991 | | ENI | 18,4 | +2,23 | 18,0 | 19599 | | Intesa SanPaolo | 2,5 | +0,80 | 2,5 | 44282 | | Telecom Italia | 1,0 | +1,92 | 1,0 | 65526 | | Tenaris | 11,2 | +1,55 | 11,0 | 3157 | | UniCredit | 2,0 | +2,27 | 2,0 | 188591 | | Испания (EUR) | | Banco Bilbao | 8,8 | +0,92 | 8,7 | 15194 | | Banco Santander | 8,0 | +1,01 | 7,9 | 86685 | | Endesa | 17,3 | -1,81 | 17,6 | 598 | | Iberdrola Renovables | 3,4 | +1,36 | 3,3 | 7310 | | Iberdrola | 6,0 | - | 6,0 | 16161 | | Inditex | 35,7 | +4,14 | 34,3 | 2744 | | Repsol | 16,7 | +0,97 | 16,6 | 3616 | | Telefonica | 15,4 | +0,19 | 15,4 | 17417 | | Нидерланды (EUR) | | ING Groep | 7,9 | -1,11 | 8,0 | 8928 | | KPN | 9,2 | -0,15 | 9,2 | 5745 | | Philips Electronics | 13,8 | - | 13,8 | 3630 | | Норвегия (EUR) | | StatoilHydro | 139,8 | +2,04 | 137,0 | 11309 | | Telenor | 51,5 | -0,39 | 51,7 | 5092 | | Бельгия (EUR) | | Dexia | 6,2 | +7,09 | 5,8 | 7081 | | Fortis | 2,6 | +0,35 | 2,6 | 13860 | | KBC Groep | 14,0 | -3,04 | 14,5 | 1109 | | Бельгия (EUR) | | Novo Nordisk | 278,5 | +1,27 | 275,0 | 948 | | Индия (INR) | | Bharti Airtel | 854,6 | +2,34 | 835,1 | 913 | | DLF | 391,2 | -1,16 | 395,8 | 3824 | | NTPC | 225,3 | +2,62 | 219,5 | 2964 | | ONGC | 1117,9 | -4,01 | 1164,6 | 245 | | Reliance Communications | 347,0 | -0,81 | 349,9 | 4438 | | Reliance Industries | 2299,8 | -0,88 | 2320,3 | 651 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 68,3 | +0,37 | 68,0 | 1657 | | Saudi Basic Industries | 72,5 | +2,11 | 71,0 | 16351 | | Saudi Telecom | 53,5 | +0,94 | 53,0 | 237 | | ЮАР (ZAR) | | Anglo Platinum | 56848,0 | -2,08 | 56500,0 | 272 | | MTN Group | 11896,0 | +1,91 | 12000,0 | 9112 | | Sasol | 31059,0 | -2,06 | 30900,0 | 1333 | | Канада (CAD) | | Bank of Nova Scotia | 40,3 | -0,20 | 40,4 | 825 | | Barrick Gold | 38,1 | -1,93 | 38,9 | 2443 | | Canadian Natural Resources | 65,1 | +0,91 | 64,5 | 663 | | EnCana | 62,4 | +0,84 | 62,3 | 803 | | Husky Energy | 35,2 | +0,43 | 35,0 | 234 | | Imperial Oil | 46,3 | +1,20 | 45,8 | 188 | | Manulife Financial | 24,9 | +3,27 | 24,1 | 2134 | | Potash Corp of Saskatchewan | 129,4 | -0,38 | 129,9 | 361 | | Research In Motion | 93,3 | +0,85 | 92,5 | 621 | | Royal Bank of Canada | 45,8 | +0,39 | 45,6 | 865 | | Suncor Energy | 38,9 | -0,41 | 39,0 | 1843 | | Toronto-Dominion Bank | 57,4 | -0,24 | 57,5 | 705 | | США ($) | | Abbott Labs | 44,49 | +0,77 | 44,15 | 638 | | Agilent Tech | 19,86 | +2,11 | 19,45 | 305 | | Alcoa | 11,94 | +3,92 | 11,49 | 2619 | | Allstate Corp | 25,14 | +0,76 | 24,95 | 312 | | Amer Electric Power | 27,36 | +2,09 | 26,80 | 498 | | Amer Express Co | 26,27 | -1,57 | 26,69 | 1203 | | AIG | 1,62 | +1,25 | 1,60 | 2013 | | Amgen | 49,82 | -0,58 | 50,11 | 3274 | | Analog Devices | 25,69 | -0,08 | 25,71 | 324 | | Time Warner Inc | 26,16 | -0,61 | 26,32 | 958 | | Apple Comp Inc | 140,90 | +0,46 | 140,25 | 8313 | | Applied Materials | 10,96 | +0,36 | 10,92 | 6537 | | Bank of America | 12,97 | +8,26 | 11,98 | 32469 | | Bank of New York | 29,17 | +2,49 | 28,46 | 459 | | Baxter Int | 46,84 | +0,93 | 46,41 | 566 | | BCE Inc | 22,36 | +0,63 | 22,57 | 87 | | Berkshire cl a* | 90,40 | -0,06 | 90,45 | 1 | | Berkshire cl b* | 2,94 | +0,44 | 2,93 | 8 | | Boeing Co | 50,89 | -2,70 | 52,30 | 1245 | | Bristol Myers sq | 19,88 | +2,42 | 19,41 | 1321 | | Cardinal Health | 30,82 | +2,15 | 30,17 | 365 | | Carnival | 23,63 | -0,92 | 23,85 | 1366 | | Caterpillar Inc | 37,75 | +0,35 | 37,62 | 671 | | ChevronTexaco | 71,53 | +1,87 | 70,22 | 1386 | | Cigna | 20,62 | +0,73 | 20,47 | 490 | | Cisco | 20,15 | +1,00 | 19,95 | 16656 | | Citigroup | 3,49 | +0,29 | 3,48 | 12782 | | Coca-Cola Co | 48,84 | +1,75 | 48,41 | 920 | | Colgate Palmoliv | 70,63 | +0,38 | 70,36 | 299 | | Costco Wholesale | 46,79 | +0,42 | 46,59 | 2296 | | Dow Chemical Co | 17,74 | +1,03 | 17,56 | 1059 | | Du Pont Co | 27,42 | +2,43 | 26,77 | 559 | | Eastman Kodak | 2,86 | -1,04 | 2,89 | 526 | | Eli Lilly | 34,61 | +2,06 | 33,91 | 447 | | EMC Corp | 13,14 | +2,02 | 12,88 | 1486 | | Emerson Electric | 35,11 | +0,60 | 34,90 | 376 | | Exelon | 51,02 | +1,37 | 50,33 | 461 | | Exxon Mobil | 74,08 | +0,33 | 73,84 | 2388 | | Fannie Mae | 0,68 | - | 0,68 | 377 | | Ford Motor Co | 6,12 | -1,13 | 6,19 | 4574 | | Gap Inc | 16,56 | -1,08 | 16,74 | 596 | | General Elec Co | 13,60 | +1,49 | 13,40 | 3591 | | General Motors | 0,00 | - | 0,00 | 0 | | Goldman Sachs Gr | 146,90 | +0,15 | 146,68 | 651 | | HJ Heinz Co | 36,46 | +1,42 | 35,95 | 334 | | Halliburton Co | 24,04 | +2,91 | 23,36 | 1098 | | Hewlett-Packard | 37,33 | +1,47 | 36,79 | 932 | | Home Depot Inc | 24,40 | +0,04 | 24,39 | 1315 | | Honeywell Int | 36,05 | +1,26 | 35,60 | 380 | | Illinois Tool Works | 38,05 | +1,25 | 37,58 | 264 | | Intel Corp | 16,53 | +0,44 | 16,46 | 17447 | | IBM | 110,12 | +1,63 | 108,35 | 992 | | Intl Paper | 15,79 | +0,32 | 15,74 | 609 | | Johnson&Johnson | 56,34 | +1,22 | 55,66 | 922 | | J P Morgan Chase | 35,50 | +1,89 | 34,84 | 3572 | | Kimberly-Clark | 52,80 | +0,59 | 52,49 | 172 | | Kohls | 46,19 | -1,37 | 46,83 | 367 | | Kroger | 21,88 | -0,27 | 21,94 | 721 | | Lockheed Martin | 83,18 | +0,30 | 82,93 | 220 | | Lowes Cos | 20,13 | -1,18 | 20,37 | 1060 | | Marsh & McLennan | 20,45 | +0,05 | 20,44 | 208 | | McDonalds Corp | 57,93 | -0,74 | 58,36 | 761 | | Medtronic | 33,55 | -0,30 | 33,65 | 615 | | Merck & Co | 26,29 | +2,74 | 25,59 | 1526 | | Metlife Inc | 32,02 | -0,77 | 32,27 | 441 | | Micron Tech | 5,51 | -5,97 | 5,86 | 1869 | | Microsoft | 22,84 | +1,29 | 22,55 | 20069 | | Minnesota Mining | 60,75 | +0,48 | 60,46 | 357 | | Motorola Inc | 6,73 | +2,44 | 6,57 | 889 | | Occidental Petr | 70,62 | +1,95 | 69,27 | 445 | | Omnicom Group | 32,64 | +1,59 | 32,13 | 161 | | Oracle Corp | 21,00 | +1,25 | 20,74 | 8977 | | Pfizer Inc | 14,64 | +4,20 | 14,05 | 4462 | | Philip Morris | 17,05 | +1,79 | 17,07 | 1795 | | Raytheon Co | 46,00 | +0,88 | 45,60 | 307 | | Schering-plough | 24,02 | +2,04 | 23,54 | 704 | | Tenet Healthcare | 3,54 | -1,12 | 3,58 | 751 | | Texas Instrument | 20,97 | +0,05 | 20,96 | 1083 | | Textron Inc | 11,20 | -2,01 | 11,43 | 420 | | Time Warner Inc | 26,16 | -0,61 | 26,32 | 958 | | Tyco Int | 27,55 | +0,55 | 27,40 | 134 | | Unisys Corp | 1,42 | -2,07 | 1,45 | 243 | | UPS | 52,01 | +0,70 | 51,65 | 302 | | United Tech | 55,59 | +0,16 | 55,50 | 440 | | Unitedhealth Gr | 23,55 | -8,47 | 25,73 | 2144 | | US Bancorp | 18,43 | +1,82 | 18,10 | 1197 | | Verizon Comm | 29,93 | +1,35 | 29,53 | 1037 | | Wal-Mart Stores | 49,87 | -0,38 | 50,06 | 1557 | | Walt Disney Co | 25,36 | +1,04 | 25,10 | 828 | | Wells Fargo | 25,26 | +1,41 | 24,91 | 2971 | | Xerox Corp | 7,11 | +0,57 | 7,07 | 462 |
|
