| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 20,3 | +1,75 | 20,0 | 9388 | | Commonwealth Bank of Australia | 44,8 | +0,29 | 44,6 | 5335 | | National Australia Bank | 27,4 | +1,11 | 27,1 | 6492 | | Telstra Corporation | 3,4 | -0,59 | 3,4 | 49273 | | Westfield Group | 12,9 | -0,92 | 13,0 | 14691 | | Westpac Banking | 24,0 | +1,48 | 23,7 | 8666 | | Woodside Petroleum | 48,8 | +1,20 | 48,2 | 3270 | | Woolworths | 28,8 | +0,28 | 28,7 | 7178 | | Япония (JPY) | | Canon | 3620,0 | -2,16 | 3700,0 | 3870 | | Denso | 2815,0 | -3,43 | 2915,0 | 2742 | | East Japan Railway* | 6,0 | - | 6,0 | 1943 | | Honda Motor | 2985,0 | -0,83 | 3010,0 | 7864 | | Japan Tobacco* | 272,0 | -0,29 | 272,8 | 24 | | JFE Holdings | 3380,0 | -3,15 | 3490,0 | 3922 | | Komatsu* | 1682,0 | -1,18 | 1702,0 | 6875 | | Matsushita Electric Industrial | 1478,0 | -0,74 | 1489,0 | 4514 | | Millea Holdings | 2775,0 | -0,18 | 2780,0 | 2215 | | Mitsubishi Corp | 1882,0 | -2,13 | 1923,0 | 9339 | | Mitsubishi Estate | 1523,0 | -0,98 | 1538,0 | 5846 | | Mitsubishi UFJ Financial Group | 593,0 | -0,34 | 595,0 | 41713 | | Mitsui | 1226,0 | -2,78 | 1261,0 | 13294 | | Mizuho Financial Group* | 0,2 | -0,88 | 0,2 | 138448 | | Nintendo* | 24,4 | +0,74 | 24,2 | 28 | | Nippon Steel | 371,0 | -1,85 | 378,0 | 29064 | | Nippon Telegraph and Telephone* | 4,0 | -1,46 | 4,1 | 1728 | | Nissan Motor | 670,0 | -1,90 | 683,0 | 16930 | | Nomura Holdings | 813,0 | -1,33 | 824,0 | 20616 | | NTT DoCoMo* | 142,7 | -0,83 | 143,9 | 62 | | Sony | 2525,0 | -0,79 | 2545,0 | 5607 | | Sumitomo Mitsui Financial Group* | 4,0 | -1,96 | 4,1 | 6392 | | Takeda Pharmaceutical* | 3730,0 | -0,80 | 3760,0 | 2133 | | Tokyo Electric Power | 2395,0 | -0,42 | 2405,0 | 2039 | | Toyota Motor | 4040,0 | -1,70 | 4110,0 | 9607 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 97,6 | -1,46 | 99,0 | 5005 | | China Communications Construction | 9,2 | -2,13 | 9,4 | 18616 | | China Mobile | 78,3 | -0,70 | 78,8 | 19724 | | China Telecom | 3,9 | +1,04 | 3,8 | 125751 | | CNOOC | 10,3 | -3,00 | 10,7 | 116527 | | Hang Seng Bank | 111,3 | -1,24 | 112,7 | 3058 | | Hutchison Whampoa | 57,6 | -0,26 | 57,7 | 7042 | | Sun Hung Kai Properties | 111,5 | -0,27 | 111,8 | 6246 | | Китай (CHY) | | Aluminum Corporation of China | 14,6 | -2,99 | 15,1 | 57110 | | Bank of China | 4,0 | +0,25 | 4,0 | 64615 | | Bank of Communications | 8,5 | +0,35 | 8,5 | 103402 | | Baoshan Iron & Steel | 7,2 | +0,28 | 7,2 | 83870 | | China CITIC Bank | 5,2 | +0,58 | 5,2 | 54829 | | China Coal Energy | 12,6 | -1,72 | 12,8 | 40723 | | China Construction Bank | 5,6 | +0,36 | 5,6 | 66943 | | China COSCO Holdings | 14,4 | -2,18 | 14,7 | 64116 | | China Life Insurance | 27,5 | -2,21 | 28,1 | 30090 | | China Merchants Bank | 15,1 | -0,99 | 15,2 | 94236 | | China Pacific Insurance | 20,7 | -2,59 | 21,3 | 51071 | | China Petroleum and Chemical | 13,1 | -2,90 | 13,4 | 84635 | | China Shenhua Energy | 32,4 | -3,03 | 33,4 | 28251 | | CITIC Securities | 27,8 | +0,18 | 27,8 | 112592 | | Daqin Railway | 10,6 | +1,05 | 10,4 | 42117 | | Haitong Securities | 14,6 | +0,48 | 14,5 | 106270 | | ICBC | 4,7 | -0,63 | 4,7 | 132359 | | PetroChina | 14,0 | -2,71 | 14,4 | 41203 | | Ping An Insurance | 48,6 | -2,08 | 49,6 | 28653 | | Корея (KRW) | | POSCO* | 479,0 | +0,63 | 476,0 | 266 | | Samsung Electronics* | 767,0 | -1,29 | 777,0 | 327 | | Франция (EUR) | | Air Liquide | 73,7 | -1,07 | 74,5 | 429 | | Alstom | 48,4 | -2,06 | 49,4 | 744 | | Axa | 15,6 | -2,72 | 16,0 | 5254 | | BNP Paribas | 56,8 | -0,94 | 57,4 | 1406 | | Carrefour | 31,6 | -3,09 | 32,6 | 1963 | | Saint Gobain | 31,3 | -2,04 | 31,9 | 1826 | | Credit Agricole | 13,0 | +3,33 | 12,6 | 8257 | | Electricite de France | 36,7 | +0,52 | 36,6 | 1206 | | France Telecom | 18,5 | -0,22 | 18,5 | 4709 | | Groupe Danone | 37,5 | -1,21 | 37,9 | 1146 | | Lafarge | 58,6 | -1,68 | 59,6 | 793 | | L'Oreal | 64,7 | - | 64,7 | 546 | | LVMH | 66,5 | -2,23 | 68,1 | 734 | | Sanofi-Aventis | 47,3 | -0,93 | 47,8 | 1427 | | Schneider Electric | 64,7 | -0,55 | 65,1 | 605 | | Societe Generale | 55,2 | +0,24 | 55,1 | 1700 | | Total | 40,1 | +0,11 | 40,0 | 4584 | | Veolia Environnement | 24,4 | -0,97 | 24,7 | 845 | | Vinci | 36,9 | -1,66 | 37,6 | 906 | | Vivendi | 19,5 | -0,20 | 19,6 | 3346 | | Великобритания (GBp) | | Aviva | 399,4 | -1,38 | 405,0 | 5096 | | BAE Systems | 303,0 | -6,45 | 324,0 | 39920 | | Barclays | 369,9 | +1,89 | 363,0 | 30419 | | BG Group | 1042,0 | -0,10 | 1043,0 | 3620 | | BHP Billiton | 1591,5 | -0,84 | 1605,0 | 7251 | | BP | 525,3 | -0,44 | 527,6 | 22820 | | British American Tobacco | 1878,0 | -0,58 | 1889,0 | 1471 | | BT Group | 136,5 | -1,27 | 138,3 | 15329 | | Diageo | 957,5 | -3,91 | 996,5 | 8861 | | ENRC | 821,5 | -4,42 | 859,5 | 971 | | GlaxoSmithKline | 1216,0 | +1,29 | 1200,5 | 4529 | | HSBC | 664,6 | -0,60 | 668,6 | 14701 | | Imperial Tobacco | 1723,0 | -0,92 | 1739,0 | 1007 | | Lloyds TSB | 104,6 | -3,53 | 108,5 | 74456 | | National Grid | 601,0 | +0,42 | 598,5 | 2321 | | Prudential | 522,0 | -1,79 | 531,5 | 3889 | | Reckitt Benckiser | 2812,0 | +0,36 | 2802,0 | 1093 | | Rio Tinto | 2354,5 | -1,13 | 2381,5 | 6659 | | Royal Bank of Scotland | 55,1 | -2,56 | 56,6 | 166358 | | Standard Chartered | 1375,0 | -2,76 | 1414,0 | 2723 | | Tesco | 374,5 | +0,70 | 371,9 | 16113 | | Vodafone | 133,2 | -0,15 | 133,4 | 56300 | | Xstrata | 788,0 | -4,54 | 825,5 | 8379 | | Германия (EUR) | | Allianz | 80,0 | -2,37 | 82,0 | 2347 | | BASF | 36,1 | -2,20 | 36,9 | 2542 | | Bayer | 42,3 | -4,15 | 44,1 | 4929 | | BMW | 31,5 | -3,42 | 32,6 | 1307 | | Daimler | 31,4 | -3,15 | 32,4 | 3715 | | Deutsche Bank | 47,8 | -2,33 | 48,9 | 3465 | | Deutsche Post | 12,0 | +1,75 | 11,8 | 8053 | | Deutsche Telekom | 9,3 | -0,53 | 9,4 | 7756 | | Munchener Ruckversicherungs Gesellschaft | 103,8 | -1,64 | 105,6 | 747 | | RWE | 65,1 | +0,96 | 64,5 | 2236 | | SAP | 33,8 | +1,11 | 33,4 | 1905 | | Siemens | 59,9 | -1,07 | 60,5 | 1946 | | ThyssenKrupp | 23,5 | -1,55 | 23,9 | 2400 | | Volkswagen | 139,7 | -0,21 | 140,0 | 277 | | Финляндия (EUR) | | Fortum | 18,6 | +1,31 | 18,4 | 1870 | | Nokia | 9,4 | +2,50 | 9,2 | 37629 | | Швейцария (CHF) | | Credit Suisse | 53,9 | -1,01 | 54,5 | 4218 | | Nestle | 42,9 | -0,51 | 43,1 | 6557 | | Novartis | 49,3 | +0,08 | 49,2 | 3417 | | Richemont | 29,0 | -0,41 | 29,1 | 1540 | | Roche Holding | 168,7 | +0,36 | 168,1 | 972 | | Swiss Reinsurance | 47,1 | -1,51 | 47,8 | 1709 | | Syngenta | 245,5 | -1,05 | 248,1 | 132 | | UBS | 18,9 | +2,39 | 18,4 | 30557 | | Zurich Financial Services | 231,0 | -2,16 | 236,1 | 782 | | Швеция (SEK) | | ABB | 135,8 | -0,55 | 136,5 | 1353 | | Hennes & Mauritz | 388,5 | -1,02 | 392,5 | 2942 | | Nordea Bank | 74,6 | +0,95 | 73,9 | 8084 | | Ericsson | 67,0 | +0,90 | 66,4 | 12638 | | TeliaSonera | 46,0 | +0,22 | 45,9 | 5092 | | Volvo | 60,5 | -2,81 | 62,3 | 242 | | Италия (EUR) | | Assicurazioni Generali | 17,4 | -0,57 | 17,5 | 3610 | | Enel | 4,1 | -0,90 | 4,1 | 38286 | | ENI | 16,4 | -1,51 | 16,6 | 12977 | | Intesa SanPaolo | 3,0 | +0,25 | 3,0 | 85060 | | Telecom Italia | 1,1 | +0,27 | 1,1 | 32775 | | Tenaris | 10,2 | -1,35 | 10,4 | 2750 | | UniCredit | 2,6 | -0,58 | 2,6 | 340598 | | Испания (EUR) | | Banco Bilbao | 12,5 | -0,87 | 12,6 | 12764 | | Banco Santander | 10,7 | -0,65 | 10,7 | 29738 | | Endesa | 20,7 | -1,48 | 21,0 | 786 | | Iberdrola Renovables | 3,2 | -0,31 | 3,2 | 7376 | | Iberdrola | 6,3 | +1,12 | 6,3 | 29908 | | Inditex | 37,0 | -1,28 | 37,5 | 1180 | | Repsol | 17,3 | -0,49 | 17,4 | 3259 | | Telefonica | 17,6 | -0,45 | 17,7 | 8236 | | Нидерланды (EUR) | | ING Groep | 10,3 | -1,05 | 10,5 | 11888 | | KPN | 10,9 | -0,23 | 10,9 | 2496 | | Philips Electronics | 16,0 | -0,41 | 16,0 | 2644 | | Норвегия (EUR) | | StatoilHydro | 133,0 | -1,47 | 135,0 | 4574 | | Telenor | 57,5 | -1,99 | 58,7 | 4556 | | Бельгия (EUR) | | Dexia | 6,2 | -7,55 | 6,7 | 8908 | | Fortis | 3,1 | -4,61 | 3,2 | 16111 | | KBC Groep | 26,4 | -2,17 | 27,0 | 1803 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 35,5 | +0,28 | 35,4 | 1 | | Novo Nordisk | 318,5 | +0,79 | 316,0 | 974 | | Индия (INR) | | Bharti Airtel | 416,5 | +2,74 | 405,4 | 649 | | DLF | 392,4 | -1,68 | 399,1 | 1573 | | NTPC | 211,7 | +0,71 | 210,2 | 514 | | ONGC | 1176,0 | +0,26 | 1173,0 | 255 | | Reliance Communications | 263,5 | -1,50 | 267,5 | 1267 | | Reliance Industries | 2040,3 | +0,03 | 2039,6 | 604 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 67,8 | -2,87 | 69,8 | 3477 | | Saudi Basic Industries | 71,0 | -1,05 | 71,8 | 4994 | | Saudi Telecom | 47,0 | - | 47,0 | 441 | | ЮАР (ZAR) | | Anglo Platinum | 65900,0 | -1,64 | 65900,0 | 192 | | MTN Group | 13020,0 | +2,87 | 13100,0 | 7540 | | Sasol | 29655,0 | -1,23 | 29655,0 | 1128 | | Канада (CAD) | | Bank of Nova Scotia | 47,5 | +1,71 | 46,7 | 1630 | | Barrick Gold | 36,8 | -1,92 | 37,5 | 663 | | Canadian Natural Resources | 63,0 | -2,88 | 64,8 | 540 | | EnCana | 56,2 | -1,89 | 57,3 | 1007 | | Husky Energy | 30,1 | -1,73 | 30,7 | 228 | | Imperial Oil | 39,2 | -1,39 | 39,7 | 152 | | Manulife Financial | 22,3 | -2,27 | 22,9 | 1410 | | Potash Corp of Saskatchewan | 100,8 | -1,71 | 102,6 | 363 | | Research In Motion | 80,0 | -2,37 | 82,0 | 351 | | Royal Bank of Canada | 55,9 | +5,37 | 53,1 | 5915 | | Suncor Energy | 33,8 | -2,90 | 34,8 | 1887 | | Toronto-Dominion Bank | 67,7 | +2,20 | 66,3 | 2614 | | США ($) | | Abbott Labs | 46,11 | +0,09 | 46,07 | 498 | | Agilent Tech | 25,36 | -0,47 | 25,48 | 218 | | Alcoa | 12,08 | -1,47 | 12,26 | 1507 | | Allstate Corp | 28,56 | -1,21 | 29,11 | 155 | | Amer Electric Power | 31,49 | +0,10 | 31,46 | 204 | | Amer Express Co | 33,35 | +0,63 | 33,14 | 1101 | | AIG | 45,19 | +19,90 | 37,69 | 5166 | | Amgen | 60,31 | -1,52 | 61,24 | 1793 | | Analog Devices | 28,18 | -1,61 | 28,64 | 313 | | Time Warner Inc | 28,17 | -1,37 | 28,75 | 387 | | Apple Comp Inc | 165,49 | -1,15 | 167,41 | 5844 | | Applied Materials | 13,16 | -1,19 | 13,32 | 6777 | | Bank of America | 17,76 | -0,17 | 17,79 | 7074 | | Bank of New York | 28,74 | -0,28 | 28,82 | 686 | | Baxter Int | 56,44 | -0,72 | 56,85 | 292 | | BCE Inc | 24,01 | -1,11 | 24,28 | 48 | | Berkshire cl a* | 98,82 | -1,56 | 100,39 | 1 | | Berkshire cl b* | 3,25 | -1,40 | 3,30 | 6 | | Boeing Co | 51,46 | +7,61 | 47,82 | 2012 | | Bristol Myers sq | 22,73 | -0,79 | 22,91 | 462 | | Cardinal Health | 33,99 | -0,03 | 34,00 | 323 | | Carnival | 30,10 | -1,34 | 30,51 | 226 | | Caterpillar Inc | 46,02 | -2,60 | 47,25 | 685 | | ChevronTexaco | 69,72 | -1,93 | 71,09 | 658 | | Cigna | 30,31 | +1,13 | 29,97 | 395 | | Cisco | 21,54 | -1,78 | 21,93 | 9568 | | Citigroup | 4,83 | +4,32 | 4,63 | 47816 | | Coca-Cola Co | 48,98 | -0,41 | 49,18 | 337 | | Colgate Palmoliv | 72,96 | -0,46 | 73,30 | 210 | | Costco Wholesale | 50,15 | -0,16 | 50,23 | 1290 | | Dow Chemical Co | 21,20 | -1,67 | 21,56 | 435 | | Du Pont Co | 31,54 | -2,59 | 32,38 | 407 | | Eastman Kodak | 5,05 | -8,35 | 5,51 | 1362 | | Eli Lilly | 33,68 | +0,09 | 33,65 | 457 | | EMC Corp | 15,67 | -0,06 | 15,68 | 3427 | | Emerson Electric | 37,03 | -1,41 | 37,56 | 395 | | Exelon | 50,17 | -0,89 | 50,62 | 251 | | Exxon Mobil | 70,07 | -1,82 | 71,37 | 1670 | | Fannie Mae | 1,88 | +1,62 | 1,85 | 14324 | | Ford Motor Co | 7,59 | -0,26 | 7,61 | 4275 | | Gap Inc | 19,80 | -0,20 | 19,84 | 484 | | General Elec Co | 13,99 | -0,85 | 14,11 | 3400 | | Goldman Sachs Gr | 164,80 | -0,69 | 165,95 | 643 | | HJ Heinz Co | 38,62 | -0,97 | 39,00 | 120 | | Halliburton Co | 23,82 | -3,64 | 24,72 | 551 | | Hewlett-Packard | 44,38 | -0,22 | 44,48 | 1023 | | Home Depot Inc | 27,31 | -0,94 | 27,57 | 1124 | | Honeywell Int | 37,20 | +0,22 | 37,12 | 367 | | Illinois Tool Works | 42,04 | -0,57 | 42,28 | 191 | | Intel Corp | 19,21 | -1,13 | 19,43 | 18001 | | IBM | 118,13 | -1,12 | 119,47 | 442 | | Intl Paper | 21,51 | +0,23 | 21,46 | 732 | | Johnson & Johnson | 60,25 | -0,63 | 60,63 | 1087 | | JP Morgan Chase | 42,72 | -1,34 | 43,30 | 1716 | | Kimberly-Clark | 59,58 | -0,96 | 60,16 | 109 | | Kohls | 52,26 | -1,28 | 52,94 | 185 | | Kroger | 21,98 | +0,37 | 21,90 | 895 | | Lockheed Martin | 75,11 | +0,71 | 74,58 | 349 | | Lowes Cos | 21,53 | -0,28 | 21,59 | 887 | | Marsh & McLennan | 23,21 | -0,81 | 23,40 | 169 | | McDonalds Corp | 56,87 | -0,23 | 57,00 | 636 | | Medtronic | 38,54 | +0,97 | 38,17 | 509 | | Merck & Co | 32,42 | -0,80 | 32,68 | 760 | | Metlife Inc | 37,52 | -2,09 | 38,32 | 430 | | Micron Tech | 6,93 | -4,41 | 7,25 | 1248 | | Microsoft | 24,32 | -0,94 | 24,55 | 11371 | | Minnesota Mining | 70,92 | -0,70 | 71,42 | 413 | | Motorola Inc | 7,38 | -1,34 | 7,48 | 1047 | | Occidental Petr | 72,05 | -2,85 | 74,16 | 419 | | Omnicom Group | 36,52 | -2,48 | 37,45 | 148 | | Oracle Corp | 21,84 | -1,62 | 22,20 | 5165 | | Pfizer Inc | 16,74 | -0,18 | 16,77 | 2248 | | Philip Morris | 18,05 | -0,66 | 18,17 | 715 | | Raytheon Co | 47,58 | -0,04 | 47,60 | 257 | | Schering-plough | 28,12 | -0,64 | 28,30 | 564 | | Tenet Healthcare | 4,63 | -1,28 | 4,69 | 244 | | Texas Instrument | 24,08 | -1,55 | 24,46 | 604 | | Textron Inc | 15,22 | -2,69 | 15,64 | 362 | | Time Warner Inc | 28,17 | -1,37 | 28,75 | 387 | | Tyco Int | 30,92 | -1,81 | 31,49 | 328 | | Unisys Corp | 2,43 | -0,82 | 2,45 | 493 | | UPS | 53,21 | -1,48 | 54,01 | 198 | | United Tech | 59,54 | -0,38 | 59,77 | 555 | | Unitedhealth Gr | 28,64 | -1,00 | 28,93 | 692 | | US Bancorp | 22,05 | -0,27 | 22,11 | 730 | | Verizon Comm | 31,03 | -1,43 | 31,48 | 871 | | Wal-Mart Stores | 51,28 | -1,00 | 51,80 | 1204 | | Walt Disney Co | 26,60 | -1,48 | 27,00 | 580 | | Wells Fargo | 27,42 | -0,72 | 27,62 | 1709 | | Xerox Corp | 8,62 | -1,15 | 8,72 | 304 |
|
