| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,6 | +0,18 | 16,6 | 8971 | | Commonwealth Bank of Australia | 38,7 | +0,52 | 38,5 | 3180 | | National Australia Bank | 22,5 | +1,76 | 22,1 | 7122 | | Telstra Corporation | 3,3 | -0,30 | 3,3 | 48536 | | Westfield Group | 10,9 | -0,82 | 11,0 | 8125 | | Westpac Banking | 20,1 | +0,10 | 20,1 | 8421 | | Woodside Petroleum | 41,3 | -0,75 | 41,6 | 1752 | | Woolworths | 25,8 | +0,08 | 25,8 | 2774 | | Япония (JPY) | | Canon | 3210,0 | -0,62 | 3230,0 | 3441 | | Denso | 2470,0 | +5,78 | 2335,0 | 5076 | | East Japan Railway* | 5,8 | -1,70 | 5,9 | 1238 | | Honda Motor | 2585,0 | -1,15 | 2615,0 | 8755 | | Japan Tobacco* | 315,0 | +2,27 | 308,0 | 15 | | JFE Holdings | 3220,0 | +0,63 | 3200,0 | 2000 | | Komatsu* | 1506,0 | +0,47 | 1499,0 | 6568 | | Matsushita Electric Industrial | 1304,0 | +0,77 | 1294,0 | 7114 | | Millea Holdings | 2645,0 | -0,19 | 2650,0 | 3223 | | Mitsubishi Corp | 1810,0 | -0,88 | 1826,0 | 8285 | | Mitsubishi Estate | 1579,0 | -1,31 | 1600,0 | 7157 | | Mitsubishi UFJ Financial Group | 615,0 | -0,16 | 616,0 | 67802 | | Mitsui | 1164,0 | -1,27 | 1179,0 | 14862 | | Mizuho Financial Group* | 0,2 | -0,40 | 0,3 | 110061 | | Nintendo* | 25,6 | -0,97 | 25,9 | 20 | | Nippon Steel | 365,0 | - | 365,0 | 23516 | | Nippon Telegraph and Telephone* | 3,8 | -1,29 | 3,9 | 2132 | | Nissan Motor | 599,0 | +5,64 | 567,0 | 35669 | | Nomura Holdings | 822,0 | +1,73 | 808,0 | 22792 | | NTT DoCoMo* | 140,2 | -0,85 | 141,4 | 60 | | Sony | 2510,0 | -0,59 | 2525,0 | 3668 | | Sumitomo Mitsui Financial Group* | 4,2 | +2,70 | 4,1 | 34636 | | Takeda Pharmaceutical* | 3770,0 | +0,53 | 3750,0 | 2867 | | Tokyo Electric Power | 2500,0 | +0,60 | 2485,0 | 3827 | | Toyota Motor | 3680,0 | -0,27 | 3690,0 | 8125 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 88,9 | +3,37 | 86,0 | 5032 | | China Communications Construction | 9,3 | -0,75 | 9,3 | 54822 | | China Mobile | 76,5 | +0,39 | 76,2 | 25861 | | China Telecom | 3,6 | +1,69 | 3,5 | 101559 | | CNOOC | 9,6 | +0,10 | 9,6 | 107266 | | Hang Seng Bank | 108,3 | -1,10 | 109,5 | 3085 | | Hutchison Whampoa | 51,7 | +1,67 | 50,9 | 9295 | | Sun Hung Kai Properties | 92,9 | +3,40 | 89,8 | 8787 | | Китай (CHY) | | Aluminum Corporation of China | 12,1 | +0,17 | 12,0 | 35802 | | Bank of China | 4,5 | +4,90 | 4,3 | 265331 | | Bank of Communications | 9,0 | +0,11 | 9,0 | 74508 | | Baoshan Iron&Steel | 6,8 | +2,41 | 6,7 | 172793 | | China CITIC Bank | 6,0 | +2,58 | 5,8 | 97768 | | China Coal Energy | 11,9 | +0,51 | 11,8 | 47132 | | China Construction Bank | 6,0 | +2,20 | 5,9 | 221660 | | China COSCO Holdings | 13,6 | +0,44 | 13,5 | 71724 | | China Life Insurance | 26,8 | -0,59 | 26,9 | 57384 | | China Merchants Bank | 22,2 | -0,04 | 22,2 | 90932 | | China Pacific Insurance | 19,9 | +0,76 | 19,7 | 42669 | | China Petroleum and Chemical | 10,5 | +1,54 | 10,4 | 155331 | | China Shenhua Energy | 27,4 | -0,90 | 27,7 | 35259 | | CITIC Securities | 29,2 | -1,29 | 29,5 | 120605 | | Daqin Railway | 10,0 | -1,58 | 10,1 | 138971 | | Haitong Securities | 16,8 | -1,81 | 17,1 | 172668 | | ICBC | 5,4 | +3,08 | 5,2 | 376733 | | PetroChina | 14,2 | +0,85 | 14,1 | 66797 | | Ping An Insurance | 46,7 | +3,41 | 45,2 | 47865 | | Корея (KRW) | | POSCO* | 422,0 | +1,20 | 417,0 | 187 | | Samsung Electronics* | 575,0 | +2,31 | 562,0 | 490 | | Франция (EUR) | | Air Liquide | 63,6 | -3,47 | 65,9 | 1216 | | Alstom | 41,3 | -4,40 | 43,3 | 1193 | | Axa | 13,2 | -3,97 | 13,7 | 6925 | | BNP Paribas | 44,5 | -3,83 | 46,3 | 4726 | | Carrefour | 29,8 | +1,29 | 29,4 | 3226 | | Saint Gobain | 23,0 | -6,62 | 24,6 | 3591 | | Credit Agricole | 9,9 | -4,49 | 10,4 | 6168 | | Electricite de France | 34,5 | -1,09 | 34,9 | 1213 | | France Telecom | 16,1 | -1,08 | 16,3 | 10404 | | Groupe Danone | 34,7 | -2,08 | 35,4 | 2830 | | Lafarge | 44,6 | -5,58 | 47,2 | 1439 | | L'Oreal | 52,0 | -2,72 | 53,4 | 1075 | | LVMH | 54,7 | -3,30 | 56,6 | 1291 | | Sanofi-Aventis | 47,1 | -2,79 | 48,4 | 4099 | | Schneider Electric | 52,6 | -1,26 | 53,3 | 1428 | | Societe Generale | 38,9 | -3,71 | 40,4 | 2682 | | Total | 37,9 | -3,32 | 39,2 | 6805 | | Veolia Environnement | 20,8 | -2,63 | 21,3 | 1335 | | Vinci | 31,0 | -3,48 | 32,1 | 1778 | | Vivendi | 17,4 | -2,77 | 17,9 | 6761 | | Великобритания (GBp) | | Aviva | 332,3 | -2,30 | 336,8 | 8860 | | BAE Systems | 343,3 | -0,73 | 343,0 | 16272 | | Barclays | 263,7 | -3,65 | 274,0 | 42369 | | BG Group | 1053,0 | -6,10 | 1066,0 | 10094 | | BHP Billiton | 1343,7 | -4,34 | 1406,0 | 16083 | | BP | 490,3 | -3,82 | 497,0 | 52597 | | British American Tobacco | 1682,6 | -0,58 | 1710,0 | 4382 | | BT Group | 103,0 | -4,48 | 104,9 | 64617 | | Diageo | 872,6 | -1,74 | 889,0 | 5653 | | ENRC | 598,0 | -6,85 | 642,0 | 2383 | | GlaxoSmithKline | 1093,9 | -1,93 | 1116,5 | 9740 | | HSBC | 521,0 | -1,92 | 522,0 | 46975 | | Imperial Tobacco | 1601,0 | -0,93 | 1616,0 | 2104 | | Lloyds TSB | 67,8 | -3,07 | 70,0 | 130473 | | National Grid | 549,9 | -1,08 | 556,5 | 7025 | | Prudential | 408,6 | -3,31 | 423,0 | 9272 | | Reckitt Benckiser | 2768,2 | -0,07 | 2773,0 | 1344 | | Rio Tinto | 2010,3 | -3,84 | 2095,0 | 18721 | | Royal Bank of Scotland | 37,3 | -3,35 | 37,2 | 91079 | | Standard Chartered | 1173,8 | -2,49 | 1205,0 | 4603 | | Tesco | 355,6 | -0,89 | 359,7 | 21421 | | Vodafone | 118,4 | -1,21 | 120,0 | 136991 | | Xstrata | 657,7 | -6,74 | 681,0 | 31677 | | Германия (EUR) | | Allianz | 62,7 | -3,92 | 65,3 | 2795 | | BASF | 28,1 | -3,27 | 29,0 | 4779 | | Bayer | 39,0 | -2,60 | 40,0 | 3985 | | BMW | 25,8 | -4,05 | 26,9 | 3320 | | Daimler | 24,4 | -0,33 | 24,4 | 9667 | | Deutsche Bank | 40,7 | -6,79 | 43,7 | 8247 | | Deutsche Post | 8,8 | -2,39 | 9,0 | 3902 | | Deutsche Telekom | 8,3 | -1,43 | 8,4 | 22404 | | Munchener Ruckversicherungs Gesellschaft | 92,4 | -1,09 | 93,4 | 885 | | RWE | 55,9 | -1,86 | 57,0 | 2321 | | SAP | 28,3 | -1,91 | 28,9 | 3845 | | Siemens | 48,9 | -3,40 | 50,7 | 4622 | | ThyssenKrupp | 17,0 | -5,31 | 17,9 | 5639 | | Volkswagen | 219,5 | -2,03 | 224,0 | 581 | | Финляндия (EUR) | | Fortum | 16,0 | -1,17 | 16,2 | 2591 | | Nokia | 10,3 | -4,28 | 10,8 | 22676 | | Швейцария (CHF) | | Credit Suisse | 46,3 | -3,50 | 48,0 | 7450 | | Nestle | 40,2 | +0,10 | 40,1 | 9375 | | Novartis | 44,8 | -1,36 | 45,5 | 5255 | | Richemont | 21,4 | -4,21 | 22,3 | 2582 | | Roche Holding | 143,5 | -1,51 | 145,7 | 1617 | | Swiss Reinsurance | 34,3 | -4,35 | 35,8 | 1968 | | Syngenta | 247,5 | -4,90 | 260,3 | 468 | | UBS | 13,8 | -3,43 | 14,3 | 13095 | | Zurich Financial Services | 190,9 | -2,45 | 195,7 | 617 | | Швеция (SEK) | | ABB | 120,5 | -2,82 | 124,0 | 3210 | | Hennes & Mauritz | 358,0 | -2,05 | 365,5 | 2490 | | Nordea Bank | 57,8 | -3,99 | 60,2 | 14018 | | Ericsson | 74,1 | -1,59 | 75,3 | 18530 | | TeliaSonera | 38,9 | -2,02 | 39,7 | 12507 | | Volvo | 46,3 | -2,94 | 47,7 | 579 | | Италия (EUR) | | Assicurazioni Generali | 14,2 | - | 14,6 | 3 | | Enel | 0,0 | - | 3,6 | 0 | | ENI | 16,9 | -0,24 | 17,5 | 16 | | Intesa SanPaolo | 2,2 | -0,22 | 2,3 | 28 | | Telecom Italia | 0,9 | -0,27 | 0,9 | 76 | | Tenaris | 9,2 | +0,27 | 9,6 | 0 | | UniCredit | 0,0 | - | 1,9 | 0 | | Испания (EUR) | | Banco Bilbao | 8,4 | -2,26 | 8,6 | 32698 | | Banco Santander | 8,1 | -3,80 | 8,4 | 76081 | | Endesa | 16,5 | -1,96 | 16,9 | 360 | | Iberdrola Renovables | 3,1 | -2,82 | 3,2 | 8264 | | Iberdrola | 5,5 | -1,60 | 5,6 | 50178 | | Inditex | 33,0 | -2,02 | 33,7 | 1455 | | Repsol | 15,4 | -3,20 | 15,9 | 7228 | | Telefonica | 15,5 | -0,58 | 15,6 | 27211 | | Нидерланды (EUR) | | ING Groep | 7,0 | -4,11 | 7,3 | 13053 | | KPN | 9,4 | -0,58 | 9,4 | 6148 | | Philips Electronics | 12,7 | -3,20 | 13,1 | 3861 | | Норвегия (EUR) | | StatoilHydro | 124,9 | -7,75 | 135,4 | 13626 | | Telenor | 45,1 | -2,80 | 46,4 | 7376 | | Бельгия (EUR) | | Dexia | 5,5 | -3,17 | 5,6 | 6321 | | Fortis | 2,3 | -4,60 | 2,4 | 17850 | | KBC Groep | 12,2 | -6,13 | 13,0 | 944 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 30,6 | -4,08 | 31,9 | 1 | | Novo Nordisk | 284,0 | -0,35 | 285,0 | 965 | | Индия (INR) | | Bharti Airtel | 792,4 | -1,64 | 805,6 | 431 | | DLF | 323,1 | -2,27 | 330,6 | 3614 | | NTPC | 191,0 | -3,58 | 198,1 | 2417 | | ONGC | 993,7 | -1,62 | 1010,1 | 505 | | Reliance Communications | 296,5 | -2,85 | 305,2 | 3643 | | Reliance Industries | 1952,5 | -4,27 | 2039,6 | 1626 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 64,0 | -1,16 | 64,8 | 1869 | | Saudi Basic Industries | 68,5 | - | 68,5 | 97 | | Saudi Telecom | 53,0 | -0,93 | 53,5 | 168 | | ЮАР (ZAR) | | Anglo Platinum | 53248,0 | +0,19 | 53200,0 | 337 | | MTN Group | 11790,0 | -1,86 | 11900,0 | 4397 | | Sasol | 27464,0 | -3,95 | 27000,0 | 2359 | | Канада (CAD) | | Bank of Nova Scotia | 41,0 | -0,80 | 41,3 | 1863 | | Barrick Gold | 37,4 | -3,31 | 38,6 | 1522 | | Canadian Natural Resources | 55,8 | -5,28 | 58,9 | 1170 | | EnCana | 55,6 | -4,17 | 58,0 | 1034 | | Husky Energy | 30,5 | -5,75 | 32,3 | 575 | | Imperial Oil | 43,5 | -1,67 | 44,2 | 486 | | Manulife Financial | 20,5 | -11,91 | 23,3 | 12818 | | Potash Corp of Saskatchewan | 103,5 | -2,30 | 105,9 | 544 | | Research In Motion | 78,6 | -6,54 | 84,1 | 1432 | | Royal Bank of Canada | 45,4 | -1,41 | 46,0 | 1694 | | Suncor Energy | 32,5 | -7,84 | 35,2 | 3887 | | Toronto-Dominion Bank | 57,5 | -1,20 | 58,2 | 1459 | | США ($) | | Abbott Labs | 46,87 | -1,49 | 47,58 | 649 | | Agilent Tech | 18,42 | -2,49 | 18,89 | 240 | | Alcoa | 10,17 | -7,55 | 11,00 | 4167 | | Allstate Corp | 23,59 | -1,99 | 24,07 | 387 | | Amer Electric Power | 28,66 | +1,02 | 28,37 | 584 | | Amer Express Co | 23,74 | -3,65 | 24,64 | 1262 | | AIG | 1,42 | -7,19 | 1,53 | 3663 | | Amgen | 51,18 | -2,22 | 52,34 | 4300 | | Analog Devices | 23,80 | -3,02 | 24,54 | 300 | | Time Warner Inc | 24,35 | -3,18 | 25,15 | 1231 | | Apple Comp Inc | 136,67 | -2,01 | 139,48 | 14127 | | Applied Materials | 10,58 | -3,63 | 10,98 | 8209 | | Bank of America | 12,39 | -6,28 | 13,22 | 26376 | | Bank of New York | 28,22 | -4,66 | 29,60 | 981 | | Baxter Int | 50,52 | -1,69 | 51,39 | 713 | | BCE Inc | 20,42 | -2,06 | 20,85 | 105 | | Berkshire cl a* | 86,60 | -0,74 | 87,25 | 1 | | Berkshire cl b* | 2,78 | -0,86 | 2,81 | 14 | | Boeing Co | 46,68 | -3,63 | 48,44 | 812 | | Bristol Myers sq | 20,33 | -1,21 | 20,58 | 1176 | | Cardinal Health | 30,67 | -3,16 | 31,67 | 394 | | Carnival | 24,71 | -7,11 | 26,60 | 797 | | Caterpillar Inc | 32,21 | -4,28 | 33,65 | 1663 | | ChevronTexaco | 65,91 | -3,16 | 68,06 | 1765 | | Cigna | 23,69 | -6,14 | 25,24 | 810 | | Cisco | 18,41 | -2,70 | 18,92 | 23916 | | Citigroup | 3,02 | -4,73 | 3,17 | 16817 | | Coca-Cola Co | 48,11 | -1,43 | 48,81 | 1115 | | Colgate Palmoliv | 70,65 | +0,11 | 70,57 | 300 | | Costco Wholesale | 45,56 | -1,19 | 46,11 | 2786 | | Dow Chemical Co | 15,33 | -6,01 | 16,31 | 1356 | | Du Pont Co | 24,09 | -3,52 | 24,97 | 937 | | Eastman Kodak | 2,67 | -6,32 | 2,85 | 441 | | Eli Lilly | 32,88 | -2,46 | 33,71 | 720 | | EMC Corp | 12,57 | -4,05 | 13,10 | 1947 | | Emerson Electric | 31,76 | -3,05 | 32,76 | 527 | | Exelon | 49,40 | -1,08 | 49,94 | 403 | | Exxon Mobil | 69,33 | -2,42 | 71,05 | 2948 | | Fannie Mae | 0,65 | -2,99 | 0,67 | 503 | | Ford Motor Co | 5,45 | -4,72 | 5,72 | 4731 | | Gap Inc | 15,47 | -2,09 | 15,80 | 860 | | General Elec Co | 11,55 | -4,55 | 12,10 | 6998 | | General Motors | 0,00 | - | 0,00 | 0 | | Goldman Sachs Gr | 138,93 | -2,93 | 143,13 | 1037 | | HJ Heinz Co | 35,80 | -1,13 | 36,63 | 327 | | Halliburton Co | 20,09 | -6,03 | 21,38 | 1476 | | Hewlett-Packard | 37,70 | -1,69 | 38,35 | 1685 | | Home Depot Inc | 23,33 | -0,81 | 23,52 | 1383 | | Honeywell Int | 31,67 | -3,47 | 32,81 | 664 | | Illinois Tool Works | 34,70 | -2,17 | 35,47 | 440 | | Intel Corp | 15,67 | -2,12 | 16,01 | 34135 | | IBM | 104,36 | -1,44 | 105,89 | 1041 | | Intl Paper | 12,81 | -6,84 | 13,75 | 879 | | Johnson&Johnson | 55,75 | -0,61 | 56,09 | 1396 | | J P Morgan Chase | 33,89 | -3,17 | 35,00 | 3936 | | Kimberly-Clark | 51,00 | +0,65 | 50,67 | 292 | | Kohls | 42,91 | -1,90 | 43,74 | 618 | | Kroger | 21,97 | +2,38 | 21,46 | 1038 | | Lockheed Martin | 81,75 | -0,97 | 82,55 | 196 | | Lowes Cos | 18,87 | +0,48 | 18,78 | 1131 | | Marsh & McLennan | 20,68 | - | 20,68 | 284 | | McDonalds Corp | 57,39 | -1,34 | 58,17 | 795 | | Medtronic | 33,28 | -2,00 | 33,96 | 422 | | Merck & Co | 25,26 | -2,51 | 25,91 | 1743 | | Metlife Inc | 29,45 | -5,61 | 31,20 | 690 | | Micron Tech | 5,13 | -3,75 | 5,33 | 2497 | | Microsoft | 23,45 | -2,58 | 24,07 | 29348 | | Minnesota Mining | 57,54 | -3,08 | 59,37 | 788 | | Motorola Inc | 5,96 | -2,45 | 6,11 | 1714 | | Occidental Petr | 61,18 | -5,18 | 64,52 | 641 | | Omnicom Group | 31,69 | -2,52 | 32,51 | 199 | | Oracle Corp | 20,13 | -2,55 | 20,66 | 17383 | | Pfizer Inc | 15,03 | +0,20 | 15,00 | 5308 | | Philip Morris | 16,39 | -0,12 | 16,41 | 1640 | | Raytheon Co | 45,27 | -1,76 | 46,08 | 308 | | Schering-plough | 23,41 | -1,64 | 23,80 | 1137 | | Tenet Healthcare | 2,65 | -4,68 | 2,78 | 1082 | | Texas Instrument | 20,91 | -3,46 | 21,66 | 1243 | | Textron Inc | 9,16 | -4,48 | 9,59 | 454 | | Time Warner Inc | 24,35 | -3,18 | 25,15 | 1231 | | Tyco Int | 25,73 | -4,24 | 26,87 | 253 | | Unisys Corp | 1,28 | -2,29 | 1,31 | 472 | | UPS | 46,65 | -3,10 | 48,14 | 708 | | United Tech | 52,47 | -3,19 | 54,20 | 894 | | Unitedhealth Gr | 24,60 | -3,26 | 25,43 | 1060 | | US Bancorp | 17,43 | -2,90 | 17,95 | 1072 | | Verizon Comm | 29,82 | +0,54 | 29,66 | 1826 | | Wal-Mart Stores | 48,39 | +0,46 | 48,17 | 2089 | | Walt Disney Co | 22,74 | -3,36 | 23,53 | 1170 | | Wells Fargo | 23,18 | -4,18 | 24,19 | 3527 | | Xerox Corp | 6,45 | -4,30 | 6,74 | 317 |
|
