| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 19,4 | -0,46 | 19,5 | 6531 | | Commonwealth Bank of Australia | 44,5 | +0,23 | 44,4 | 3829 | | National Australia Bank | 25,5 | -0,97 | 25,8 | 5503 | | Telstra Corporation | 3,5 | -1,40 | 3,6 | 52209 | | Westfield Group | 12,5 | +0,97 | 12,4 | 10913 | | Westpac Banking | 22,8 | -0,44 | 22,9 | 6957 | | Woodside Petroleum | 43,8 | -0,57 | 44,0 | 1075 | | Woolworths | 26,7 | -0,04 | 26,7 | 3120 | | Япония (JPY) | | Canon | 3410,0 | +0,59 | 3390,0 | 3625 | | Denso | 2840,0 | -0,35 | 2850,0 | 2694 | | East Japan Railway* | 5,6 | +1,45 | 5,5 | 1149 | | Honda Motor | 3100,0 | -0,32 | 3110,0 | 7564 | | Japan Tobacco* | 284,8 | +0,32 | 283,9 | 14 | | JFE Holdings | 3650,0 | -0,54 | 3670,0 | 2674 | | Komatsu* | 1586,0 | -0,19 | 1589,0 | 4994 | | Matsushita Electric Industrial | 1476,0 | +0,54 | 1468,0 | 6225 | | Millea Holdings | 2890,0 | +0,70 | 2870,0 | 2192 | | Mitsubishi Corp | 1938,0 | +0,16 | 1935,0 | 6492 | | Mitsubishi Estate | 1533,0 | -0,39 | 1539,0 | 6197 | | Mitsubishi UFJ Financial Group | 598,0 | -0,83 | 603,0 | 50082 | | Mitsui | 1303,0 | -0,38 | 1308,0 | 10484 | | Mizuho Financial Group* | 0,2 | -0,44 | 0,2 | 132572 | | Nintendo* | 25,4 | -0,16 | 25,5 | 25 | | Nippon Steel | 378,0 | -0,26 | 379,0 | 27381 | | Nippon Telegraph and Telephone* | 4,1 | +0,25 | 4,1 | 2455 | | Nissan Motor | 694,0 | -1,14 | 702,0 | 22596 | | Nomura Holdings | 786,0 | +1,16 | 777,0 | 24904 | | NTT DoCoMo* | 139,9 | +1,16 | 138,3 | 119 | | Sony | 2695,0 | -0,37 | 2705,0 | 6306 | | Sumitomo Mitsui Financial Group* | 4,0 | -1,24 | 4,0 | 12368 | | Takeda Pharmaceutical* | 3850,0 | +0,26 | 3840,0 | 1759 | | Tokyo Electric Power | 2430,0 | +0,62 | 2415,0 | 3700 | | Toyota Motor | 4090,0 | -0,97 | 4130,0 | 10797 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 95,0 | -4,09 | 99,0 | 5040 | | China Communications Construction | 10,1 | -4,00 | 10,5 | 30224 | | China Mobile | 88,6 | +1,66 | 87,1 | 102207 | | China Telecom | 4,2 | -4,14 | 4,4 | 225992 | | CNOOC | 10,7 | -3,09 | 11,0 | 159568 | | Hang Seng Bank | 115,8 | -0,60 | 116,5 | 3335 | | Hutchison Whampoa | 56,2 | -2,26 | 57,5 | 6648 | | Sun Hung Kai Properties | 110,4 | -3,33 | 114,2 | 9402 | | Китай (CHY) | | Aluminum Corporation of China | 17,5 | -7,56 | 18,9 | 90399 | | Bank of China | 4,4 | -2,45 | 4,5 | 99696 | | Bank of Communications | 10,1 | -0,88 | 10,2 | 62874 | | Baoshan Iron&Steel | 8,8 | -3,52 | 9,1 | 152895 | | China CITIC Bank | 6,3 | -4,27 | 6,6 | 44961 | | China Coal Energy | 14,5 | -4,24 | 15,1 | 81598 | | China Construction Bank | 6,1 | -2,86 | 6,3 | 170639 | | China COSCO Holdings | 17,4 | -7,20 | 18,7 | 112240 | | China Life Insurance | 30,0 | -1,64 | 30,5 | 30503 | | China Merchants Bank | 18,0 | -1,59 | 18,3 | 105667 | | China Pacific Insurance | 24,6 | -2,92 | 25,3 | 38835 | | China Petroleum and Chemical | 13,7 | -3,99 | 14,3 | 86054 | | China Shenhua Energy | 37,0 | -3,97 | 38,5 | 56377 | | CITIC Securities | 35,0 | -0,14 | 35,0 | 142668 | | Daqin Railway | 11,7 | -5,56 | 12,4 | 106143 | | Haitong Securities | 17,9 | -1,81 | 18,2 | 108003 | | ICBC | 5,1 | -1,55 | 5,2 | 230874 | | PetroChina | 15,0 | -2,66 | 15,4 | 69502 | | Ping An Insurance | 0,0 | - | 56,7 | 0 | | Корея (KRW) | | POSCO* | 504,0 | +0,80 | 500,0 | 199 | | Samsung Electronics* | 716,0 | +0,14 | 715,0 | 372 | | Франция (EUR) | | Air Liquide | 73,5 | - | 73,5 | 892 | | Alstom | 48,0 | -0,29 | 48,2 | 1721 | | Axa | 16,0 | +1,62 | 15,8 | 7093 | | BNP Paribas | 54,6 | +3,02 | 53,0 | 5536 | | Carrefour | 32,5 | +2,55 | 31,7 | 2420 | | Saint Gobain | 29,8 | +2,92 | 29,0 | 2658 | | Credit Agricole | 11,3 | +2,12 | 11,1 | 4988 | | Electricite de France | 34,1 | +1,66 | 33,5 | 1672 | | France Telecom | 17,7 | +3,57 | 17,1 | 14427 | | Groupe Danone | 36,9 | +0,70 | 36,7 | 2442 | | Lafarge | 51,8 | +0,17 | 51,7 | 1106 | | L'Oreal | 60,3 | +1,69 | 59,3 | 921 | | LVMH | 63,7 | +0,09 | 63,6 | 1128 | | Sanofi-Aventis | 46,7 | +1,03 | 46,3 | 3360 | | Schneider Electric | 64,1 | -0,14 | 64,2 | 948 | | Societe Generale | 53,2 | +4,97 | 50,7 | 4929 | | Total | 38,4 | - | 38,4 | 7304 | | Veolia Environnement | 22,4 | -2,16 | 22,9 | 3398 | | Vinci | 36,3 | +0,08 | 36,3 | 1527 | | Vivendi | 18,7 | +0,03 | 18,7 | 4952 | | Великобритания (GBp) | | Aviva | 376,4 | +1,62 | 375,7 | 10855 | | BAE Systems | 319,5 | +1,30 | 316,5 | 17334 | | Barclays | 344,9 | +3,11 | 354,0 | 67109 | | BG Group | 1005,1 | +1,05 | 998,5 | 5619 | | BHP Billiton | 1541,8 | +0,95 | 1574,0 | 10189 | | BP | 509,0 | +2,13 | 499,1 | 34602 | | British American Tobacco | 1855,7 | +1,80 | 1836,0 | 2841 | | BT Group | 128,4 | +1,39 | 129,7 | 28850 | | Diageo | 934,0 | +0,65 | 919,0 | 5650 | | ENRC | 848,5 | -3,52 | 879,5 | 2477 | | GlaxoSmithKline | 1155,6 | +2,37 | 1139,5 | 6607 | | HSBC | 642,0 | +0,91 | 661,0 | 55893 | | Imperial Tobacco | 1680,7 | +2,00 | 1647,0 | 2024 | | Lloyds TSB | 99,0 | -2,58 | 104,7 | 220673 | | National Grid | 558,2 | +0,90 | 555,0 | 7834 | | Prudential | 472,1 | -0,98 | 477,2 | 10871 | | Reckitt Benckiser | 2715,1 | +1,21 | 2725,0 | 3400 | | Rio Tinto | 2422,7 | -2,95 | 2495,0 | 9892 | | Royal Bank of Scotland | 46,2 | -12,09 | 53,5 | 424726 | | Standard Chartered | 1369,3 | +0,66 | 1365,0 | 7382 | | Tesco | 367,8 | +0,46 | 368,5 | 13748 | | Vodafone | 126,9 | +2,81 | 124,5 | 171632 | | Xstrata | 795,0 | -1,04 | 820,0 | 17264 | | Германия (EUR) | | Allianz | 76,2 | +0,86 | 75,5 | 4400 | | BASF | 35,3 | +0,46 | 35,1 | 3860 | | Bayer | 45,0 | +1,79 | 44,2 | 3189 | | BMW | 31,5 | +0,38 | 31,4 | 2541 | | Daimler | 33,6 | +3,01 | 32,6 | 5743 | | Deutsche Bank | 47,0 | +3,34 | 45,5 | 7453 | | Deutsche Post | 11,5 | +1,50 | 11,3 | 5424 | | Deutsche Telekom | 9,1 | +3,82 | 8,8 | 26670 | | Munchener Ruckversicherungs Gesellschaft | 102,0 | -0,11 | 102,1 | 1350 | | RWE | 58,7 | +0,98 | 58,2 | 2550 | | SAP | 33,5 | +0,48 | 33,3 | 3513 | | Siemens | 59,0 | +1,99 | 57,9 | 3854 | | ThyssenKrupp | 23,4 | +1,74 | 23,0 | 3293 | | Volkswagen | 252,0 | +3,72 | 243,0 | 322 | | Финляндия (EUR) | | Fortum | 17,0 | +2,23 | 16,6 | 1213 | | Nokia | 9,4 | +1,41 | 9,3 | 13220 | | Швейцария (CHF) | | Credit Suisse | 53,3 | -0,47 | 53,5 | 6403 | | Nestle | 44,1 | +0,82 | 43,8 | 7345 | | Novartis | 48,4 | +0,25 | 48,2 | 4930 | | Richemont | 27,0 | +3,60 | 26,1 | 2469 | | Roche Holding | 167,7 | +1,51 | 165,2 | 1537 | | Swiss Reinsurance | 43,9 | +0,09 | 43,9 | 2051 | | Syngenta | 246,2 | +0,78 | 244,3 | 326 | | UBS | 16,3 | +2,83 | 15,9 | 27498 | | Zurich Financial Services | 223,0 | +2,06 | 218,5 | 818 | | Швеция (SEK) | | ABB | 131,5 | - | 131,5 | 2568 | | Hennes & Mauritz | 422,0 | +1,20 | 417,0 | 1384 | | Nordea Bank | 70,3 | +0,72 | 69,8 | 12755 | | Ericsson | 69,6 | +2,35 | 68,0 | 12998 | | TeliaSonera | 45,7 | +3,63 | 44,1 | 10044 | | Volvo | 57,5 | +5,02 | 54,8 | 325 | | Италия (EUR) | | Assicurazioni Generali | 16,2 | +0,06 | 16,2 | 6 | | Enel | 3,9 | +0,06 | 3,8 | 158 | | ENI | 16,2 | -0,06 | 16,1 | 54 | | Intesa SanPaolo | 2,8 | - | 2,7 | 141 | | Telecom Italia | 1,1 | +0,28 | 1,1 | 590 | | Tenaris | 11,0 | +0,92 | 10,7 | 37 | | UniCredit | 2,4 | -0,11 | 2,3 | 493 | | Испания (EUR) | | Banco Bilbao | 11,7 | +2,05 | 11,5 | 22997 | | Banco Santander | 10,2 | +2,05 | 10,0 | 63779 | | Endesa | 18,5 | +1,09 | 18,3 | 604 | | Iberdrola Renovables | 3,1 | -0,48 | 3,2 | 9673 | | Iberdrola | 6,0 | +0,58 | 6,0 | 23020 | | Inditex | 38,5 | +1,77 | 37,8 | 1873 | | Repsol | 16,2 | +1,22 | 16,0 | 5138 | | Telefonica | 17,5 | +2,64 | 17,1 | 17146 | | Нидерланды (EUR) | | ING Groep | 9,2 | +0,14 | 9,2 | 13968 | | KPN | 10,5 | +2,79 | 10,2 | 9531 | | Philips Electronics | 16,5 | +1,91 | 16,2 | 3901 | | Норвегия (EUR) | | StatoilHydro | 133,4 | +1,61 | 131,3 | 6693 | | Telenor | 57,0 | -0,66 | 57,3 | 4137 | | Бельгия (EUR) | | Dexia | 6,1 | -2,16 | 6,2 | 4747 | | Fortis | 3,0 | +2,71 | 3,0 | 18445 | | KBC Groep | 21,5 | +7,55 | 20,0 | 4637 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 34,3 | +0,88 | 34,0 | 1 | | Novo Nordisk | 307,5 | -2,69 | 316,0 | 1891 | | Индия (INR) | | Bharti Airtel | 383,8 | -3,88 | 399,3 | 1003 | | DLF | 368,5 | -3,05 | 380,1 | 4021 | | NTPC | 212,3 | +0,71 | 210,8 | 1146 | | ONGC | 1138,1 | -1,28 | 1152,8 | 235 | | Reliance Communications | 254,8 | -5,79 | 270,4 | 2585 | | Reliance Industries | 1995,9 | -2,47 | 2046,6 | 1112 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 65,3 | -1,14 | 66,0 | 1148 | | Saudi Basic Industries | 70,3 | +0,72 | 69,8 | 8538 | | Saudi Telecom | 49,8 | - | 49,8 | 347 | | ЮАР (ZAR) | | Anglo Platinum | 61378,0 | +3,86 | 64500,0 | 365 | | MTN Group | 16294,0 | +1,63 | 13110,0 | 4062 | | Sasol | 28395,0 | +0,35 | 29000,0 | 1345 | | Канада (CAD) | | Bank of Nova Scotia | 46,5 | +1,79 | 45,7 | 1021 | | Barrick Gold | 38,1 | -0,60 | 38,3 | 1142 | | Canadian Natural Resources | 66,6 | +0,88 | 66,1 | 1040 | | EnCana | 57,2 | +1,56 | 56,3 | 745 | | Husky Energy | 31,5 | +0,48 | 31,3 | 213 | | Imperial Oil | 41,0 | +0,02 | 41,0 | 553 | | Manulife Financial | 22,3 | -0,31 | 22,4 | 8823 | | Potash Corp of Saskatchewan | 106,6 | +0,38 | 106,2 | 532 | | Research In Motion | 84,6 | +1,95 | 83,0 | 488 | | Royal Bank of Canada | 51,2 | +2,26 | 50,1 | 1416 | | Suncor Energy | 36,7 | -1,08 | 37,1 | 2152 | | Toronto-Dominion Bank | 63,8 | +1,32 | 63,0 | 1344 | | США ($) | | Abbott Labs | 44,00 | +0,85 | 43,63 | 738 | | Agilent Tech | 23,67 | +1,72 | 23,27 | 252 | | Alcoa | 13,06 | +2,03 | 12,80 | 3999 | | Allstate Corp | 27,55 | +1,03 | 27,27 | 437 | | Amer Electric Power | 31,16 | +1,33 | 30,75 | 308 | | Amer Express Co | 32,90 | +5,08 | 31,31 | 2872 | | AIG | 26,61 | +18,11 | 22,53 | 5297 | | Amgen | 60,60 | -0,15 | 60,69 | 4668 | | Analog Devices | 27,21 | -0,26 | 27,28 | 381 | | Time Warner Inc | 28,20 | +3,18 | 27,33 | 815 | | Apple Comp Inc | 166,37 | +1,50 | 163,91 | 7280 | | Applied Materials | 13,68 | +2,01 | 13,41 | 7083 | | Bank of America | 16,94 | +1,44 | 16,70 | 24479 | | Bank of New York | 30,37 | +4,22 | 29,14 | 1223 | | Baxter Int | 55,25 | +0,67 | 54,88 | 255 | | BCE Inc | 23,15 | -0,09 | 23,17 | 74 | | Berkshire cl a* | 106,10 | -0,79 | 106,95 | 1 | | Berkshire cl b* | 3,50 | -0,49 | 3,52 | 16 | | Boeing Co | 46,81 | +2,83 | 45,52 | 932 | | Bristol Myers sq | 22,01 | +1,29 | 21,73 | 794 | | Cardinal Health | 33,37 | +1,21 | 32,97 | 226 | | Carnival | 29,77 | +2,97 | 28,91 | 326 | | Caterpillar Inc | 47,93 | +1,68 | 47,14 | 2177 | | ChevronTexaco | 69,65 | +0,58 | 69,25 | 969 | | Cigna | 27,79 | +3,54 | 26,84 | 396 | | Cisco | 22,50 | +0,88 | 22,31 | 24040 | | Citigroup | 4,13 | +8,68 | 3,80 | 142496 | | Coca-Cola Co | 49,25 | -0,28 | 49,39 | 705 | | Colgate Palmoliv | 71,09 | -0,57 | 71,50 | 300 | | Costco Wholesale | 49,66 | +1,87 | 48,75 | 1923 | | Dow Chemical Co | 23,09 | -0,82 | 23,28 | 1812 | | Du Pont Co | 32,59 | +0,40 | 32,46 | 1267 | | Eastman Kodak | 4,16 | +8,05 | 3,85 | 873 | | Eli Lilly | 34,86 | +1,28 | 34,42 | 364 | | EMC Corp | 15,19 | -0,26 | 15,23 | 2143 | | Emerson Electric | 35,49 | +2,10 | 34,76 | 762 | | Exelon | 49,73 | +0,24 | 49,61 | 236 | | Exxon Mobil | 69,88 | +0,22 | 69,73 | 1774 | | Fannie Mae | 0,69 | -12,66 | 0,79 | 4727 | | Ford Motor Co | 8,20 | +1,61 | 8,07 | 5563 | | Gap Inc | 18,19 | +0,28 | 18,14 | 973 | | General Elec Co | 14,73 | +2,94 | 14,31 | 7684 | | Goldman Sachs Gr | 166,49 | -0,16 | 166,75 | 671 | | HJ Heinz Co | 38,11 | +0,85 | 37,79 | 149 | | Halliburton Co | 22,18 | +1,14 | 21,93 | 779 | | Hewlett-Packard | 43,32 | +2,63 | 42,21 | 1861 | | Home Depot Inc | 27,22 | +2,56 | 26,54 | 1526 | | Honeywell Int | 36,51 | +3,25 | 35,36 | 495 | | Illinois Tool Works | 40,98 | +1,41 | 40,41 | 143 | | Intel Corp | 18,72 | +0,11 | 18,70 | 37272 | | IBM | 119,27 | +1,61 | 117,38 | 577 | | Intl Paper | 20,04 | +3,19 | 19,42 | 1102 | | Johnson&Johnson | 60,08 | +0,25 | 59,93 | 855 | | J P Morgan Chase | 42,69 | +4,76 | 40,75 | 4646 | | Kimberly-Clark | 57,48 | -0,57 | 57,81 | 222 | | Kohls | 52,87 | +3,63 | 51,02 | 678 | | Kroger | 20,97 | -1,64 | 21,32 | 1368 | | Lockheed Martin | 76,30 | +0,79 | 75,70 | 227 | | Lowes Cos | 23,66 | +4,09 | 22,73 | 1629 | | Marsh & McLennan | 23,25 | +2,65 | 22,65 | 632 | | McDonalds Corp | 55,01 | +0,31 | 54,84 | 604 | | Medtronic | 35,80 | +0,62 | 35,58 | 473 | | Merck & Co | 30,01 | +2,21 | 29,36 | 1396 | | Metlife Inc | 36,97 | +3,99 | 35,55 | 621 | | Micron Tech | 6,86 | +1,03 | 6,79 | 1672 | | Microsoft | 23,73 | +1,15 | 23,46 | 20870 | | Minnesota Mining | 73,05 | +0,90 | 72,40 | 557 | | Motorola Inc | 7,15 | +0,56 | 7,11 | 1594 | | Occidental Petr | 70,49 | +0,87 | 69,88 | 428 | | Omnicom Group | 35,52 | +2,48 | 34,66 | 201 | | Oracle Corp | 21,44 | +1,08 | 21,21 | 13361 | | Pfizer Inc | 16,07 | +1,77 | 15,79 | 3623 | | Philip Morris | 17,74 | +0,57 | 17,64 | 946 | | Raytheon Co | 47,28 | +1,55 | 46,56 | 205 | | Schering-plough | 26,54 | +1,88 | 26,05 | 572 | | Tenet Healthcare | 4,25 | +4,42 | 4,07 | 688 | | Texas Instrument | 24,18 | -0,49 | 24,30 | 749 | | Textron Inc | 14,97 | +5,57 | 14,18 | 363 | | Time Warner Inc | 28,20 | +3,18 | 27,33 | 815 | | Tyco Int | 31,08 | +0,75 | 30,85 | 266 | | Unisys Corp | 2,15 | +2,38 | 2,10 | 363 | | UPS | 54,00 | +1,43 | 53,24 | 403 | | United Tech | 55,74 | +1,24 | 55,06 | 456 | | Unitedhealth Gr | 26,20 | +0,85 | 25,98 | 761 | | US Bancorp | 23,29 | +3,97 | 22,40 | 2275 | | Verizon Comm | 31,17 | +0,68 | 30,96 | 958 | | Wal-Mart Stores | 49,29 | +0,63 | 48,98 | 1425 | | Walt Disney Co | 26,37 | +3,94 | 25,37 | 963 | | Wells Fargo | 28,94 | +3,47 | 27,97 | 4944 | | Xerox Corp | 8,44 | +0,48 | 8,40 | 505 |
|
