| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 20,5 | +0,69 | 20,3 | 18667 | | Commonwealth Bank of Australia | 45,2 | +0,89 | 44,8 | 6083 | | National Australia Bank | 27,8 | +1,57 | 27,4 | 12238 | | Telstra Corporation | 3,4 | - | 3,4 | 62138 | | Westfield Group | 12,5 | -3,18 | 12,9 | 15860 | | Westpac Banking | 24,3 | +1,29 | 24,0 | 14197 | | Woodside Petroleum | 49,7 | +1,84 | 48,8 | 2576 | | Woolworths | 28,3 | -1,67 | 28,8 | 11202 | | Япония (JPY) | | Canon | 3690,0 | +1,93 | 3620,0 | 4024 | | Denso | 2790,0 | -0,89 | 2815,0 | 1664 | | East Japan Railway* | 6,0 | +1,17 | 6,0 | 1455 | | Honda Motor | 2990,0 | +0,17 | 2985,0 | 4317 | | Japan Tobacco* | 274,2 | +0,81 | 272,0 | 22 | | JFE Holdings | 3310,0 | -2,07 | 3380,0 | 3297 | | Komatsu* | 1680,0 | -0,12 | 1682,0 | 3901 | | Matsushita Electric Industrial | 1498,0 | +1,35 | 1478,0 | 5696 | | Millea Holdings | 2795,0 | +0,72 | 2775,0 | 1773 | | Mitsubishi Corp | 1884,0 | +0,11 | 1882,0 | 5654 | | Mitsubishi Estate | 1547,0 | +1,58 | 1523,0 | 8513 | | Mitsubishi UFJ Financial Group | 595,0 | +0,34 | 593,0 | 43532 | | Mitsui | 1226,0 | - | 1226,0 | 9417 | | Mizuho Financial Group* | 0,2 | +1,79 | 0,2 | 194488 | | Nintendo* | 25,1 | +2,91 | 24,4 | 32 | | Nippon Steel | 369,0 | -0,54 | 371,0 | 16786 | | Nippon Telegraph and Telephone* | 4,0 | -0,25 | 4,0 | 1997 | | Nissan Motor | 659,0 | -1,64 | 670,0 | 23809 | | Nomura Holdings | 835,0 | +2,71 | 813,0 | 42432 | | NTT DoCoMo* | 141,6 | -0,77 | 142,7 | 54 | | Sony | 2550,0 | +0,99 | 2525,0 | 5799 | | Sumitomo Mitsui Financial Group* | 4,1 | +1,25 | 4,0 | 5226 | | Takeda Pharmaceutical* | 3730,0 | - | 3730,0 | 2800 | | Tokyo Electric Power | 2405,0 | +0,42 | 2395,0 | 2265 | | Toyota Motor | 4040,0 | - | 4040,0 | 7185 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 95,2 | -2,46 | 97,6 | 6479 | | China Communications Construction | 9,0 | -1,53 | 9,2 | 18434 | | China Mobile | 77,7 | -0,77 | 78,3 | 21075 | | China Telecom | 4,0 | +3,62 | 3,9 | 231739 | | CNOOC | 10,4 | +0,19 | 10,3 | 77927 | | Hang Seng Bank | 111,8 | +0,45 | 111,3 | 1455 | | Hutchison Whampoa | 57,5 | -0,09 | 57,6 | 5132 | | Sun Hung Kai Properties | 110,1 | -1,26 | 111,5 | 3359 | | Китай (CHY) | | Aluminum Corporation of China | 14,2 | -3,15 | 14,6 | 50772 | | Bank of China | 3,9 | -1,76 | 4,0 | 72084 | | Bank of Communications | 8,3 | -3,28 | 8,5 | 89356 | | Baoshan Iron&Steel | 6,9 | -3,77 | 7,2 | 120650 | | China CITIC Bank | 5,2 | -0,77 | 5,2 | 47307 | | China Coal Energy | 12,1 | -3,82 | 12,6 | 55226 | | China Construction Bank | 5,4 | -2,33 | 5,6 | 97989 | | China COSCO Holdings | 13,7 | -4,74 | 14,4 | 75901 | | China Life Insurance | 26,6 | -3,31 | 27,5 | 46488 | | China Merchants Bank | 14,5 | -3,39 | 15,1 | 118868 | | China Pacific Insurance | 19,6 | -5,36 | 20,7 | 61103 | | China Petroleum and Chemical | 12,4 | -5,21 | 13,1 | 110220 | | China Shenhua Energy | 30,9 | -4,54 | 32,4 | 39055 | | CITIC Securities | 26,5 | -4,89 | 27,8 | 149303 | | Daqin Railway | 10,3 | -2,37 | 10,6 | 44357 | | Haitong Securities | 14,0 | -3,78 | 14,6 | 90462 | | ICBC | 4,6 | -1,49 | 4,7 | 145143 | | PetroChina | 13,7 | -2,00 | 14,0 | 44523 | | Ping An Insurance | 46,4 | -4,59 | 48,6 | 53527 | | Корея (KRW) | | POSCO* | 471,5 | -1,57 | 479,0 | 322 | | Samsung Electronics* | 764,0 | -0,39 | 767,0 | 391 | | Франция (EUR) | | Air Liquide | 74,8 | +0,94 | 74,1 | 594 | | Alstom | 49,8 | +2,46 | 48,6 | 1370 | | Axa | 15,8 | +0,03 | 15,8 | 6299 | | BNP Paribas | 57,2 | +0,44 | 56,9 | 2210 | | Carrefour | 33,1 | +4,56 | 31,7 | 4120 | | Saint Gobain | 32,1 | +2,26 | 31,4 | 2150 | | Credit Agricole | 13,3 | +1,49 | 13,1 | 6406 | | Electricite de France | 36,7 | -0,69 | 36,9 | 1389 | | France Telecom | 18,0 | +0,78 | 18,5 | 11095 | | Groupe Danone | 38,1 | +1,68 | 37,5 | 3137 | | Lafarge | 59,9 | +1,53 | 59,0 | 1231 | | L'Oreal | 69,5 | +7,44 | 64,7 | 3519 | | LVMH | 67,4 | +0,94 | 66,8 | 1045 | | Sanofi-Aventis | 48,2 | +1,58 | 47,4 | 3612 | | Schneider Electric | 65,2 | +0,62 | 64,8 | 1353 | | Societe Generale | 56,8 | +2,14 | 55,6 | 2681 | | Total | 40,3 | +0,27 | 40,2 | 5884 | | Veolia Environnement | 24,6 | +0,24 | 24,6 | 1534 | | Vinci | 37,9 | +2,20 | 37,1 | 2204 | | Vivendi | 19,8 | +1,41 | 19,5 | 5537 | | Великобритания (GBp) | | Aviva | 406,1 | +1,58 | 399,9 | 10386 | | BAE Systems | 313,3 | +2,03 | 306,0 | 38628 | | Barclays | 380,3 | +3,08 | 368,9 | 56361 | | BG Group | 1017,3 | -2,31 | 1041,0 | 12096 | | BHP Billiton | 1628,5 | +1,65 | 1601,5 | 9717 | | BP | 530,7 | +1,20 | 525,7 | 36709 | | British American Tobacco | 1874,6 | -0,43 | 1882,0 | 3144 | | BT Group | 138,6 | +1,32 | 136,6 | 33223 | | Diageo | 960,0 | -0,21 | 956,0 | 9250 | | ENRC | 865,0 | +4,22 | 830,0 | 1454 | | GlaxoSmithKline | 1203,4 | -0,78 | 1212,5 | 8857 | | HSBC | 671,9 | +1,28 | 663,6 | 39124 | | Imperial Tobacco | 1730,0 | +0,35 | 1724,0 | 2258 | | Lloyds TSB | 111,4 | +6,34 | 104,7 | 126841 | | National Grid | 592,5 | -1,90 | 604,0 | 5309 | | Prudential | 536,8 | +2,29 | 525,0 | 13186 | | Reckitt Benckiser | 2853,0 | +1,46 | 2812,0 | 2325 | | Rio Tinto | 2414,3 | +1,75 | 2372,0 | 7344 | | Royal Bank of Scotland | 57,7 | +3,78 | 55,6 | 152668 | | Standard Chartered | 1395,6 | +1,45 | 1376,0 | 8603 | | Tesco | 375,9 | +0,19 | 375,2 | 25956 | | Vodafone | 132,8 | -0,45 | 133,4 | 106428 | | Xstrata | 826,8 | +4,36 | 792,0 | 12434 | | Германия (EUR) | | Allianz | 81,6 | +1,19 | 80,6 | 1727 | | BASF | 37,0 | +1,79 | 36,3 | 3477 | | Bayer | 43,0 | +1,54 | 42,3 | 3906 | | BMW | 32,0 | +1,15 | 31,7 | 1223 | | Daimler | 32,0 | +1,44 | 31,5 | 4663 | | Deutsche Bank | 48,4 | +1,10 | 47,9 | 3642 | | Deutsche Post | 12,3 | +2,47 | 12,0 | 5047 | | Deutsche Telekom | 9,4 | +0,27 | 9,4 | 11421 | | Munchener Ruckversicherungs Gesellschaft | 103,7 | -0,35 | 104,1 | 732 | | RWE | 65,1 | -0,08 | 65,1 | 2032 | | SAP | 34,0 | +0,46 | 33,9 | 3055 | | Siemens | 61,0 | +1,28 | 60,3 | 2579 | | ThyssenKrupp | 24,3 | +2,53 | 23,7 | 3066 | | Volkswagen | 135,6 | -2,42 | 139,0 | 404 | | Финляндия (EUR) | | Fortum | 18,6 | -0,48 | 18,7 | 1716 | | Nokia | 9,7 | +3,08 | 9,4 | 39846 | | Швейцария (CHF) | | Credit Suisse | 54,4 | +0,74 | 54,0 | 4630 | | Nestle | 42,9 | -0,05 | 42,9 | 10569 | | Novartis | 49,2 | -0,24 | 49,3 | 4111 | | Richemont | 29,6 | +1,79 | 29,0 | 2336 | | Roche Holding | 168,5 | -0,12 | 168,7 | 1354 | | Swiss Reinsurance | 49,2 | +3,79 | 47,4 | 2489 | | Syngenta | 252,8 | +2,79 | 245,9 | 361 | | UBS | 19,4 | +3,08 | 18,8 | 23026 | | Zurich Financial Services | 234,6 | +1,47 | 231,2 | 579 | | Швеция (SEK) | | ABB | 139,0 | +2,39 | 135,8 | 2778 | | Hennes & Mauritz | 396,0 | +1,80 | 389,0 | 3309 | | Nordea Bank | 75,8 | +1,20 | 74,9 | 11996 | | Ericsson | 68,8 | +2,99 | 66,8 | 28810 | | TeliaSonera | 47,0 | +1,73 | 46,2 | 8189 | | Volvo | 62,3 | +4,18 | 59,8 | 227 | | Италия (EUR) | | Assicurazioni Generali | 17,6 | -0,11 | 17,5 | 14 | | Enel | 4,1 | -0,24 | 4,1 | 175 | | ENI | 16,5 | -0,12 | 16,4 | 54 | | Intesa SanPaolo | 3,0 | -0,74 | 3,0 | 583 | | Telecom Italia | 1,1 | -0,44 | 1,1 | 253 | | Tenaris | 10,4 | -0,19 | 10,3 | 22 | | UniCredit | 2,6 | -0,19 | 2,6 | 981 | | Испания (EUR) | | Banco Bilbao | 12,6 | +0,20 | 12,5 | 22762 | | Banco Santander | 10,8 | +0,84 | 10,8 | 38472 | | Endesa | 20,9 | +0,82 | 20,8 | 425 | | Iberdrola Renovables | 3,2 | - | 3,2 | 6234 | | Iberdrola | 6,4 | +1,26 | 6,4 | 41253 | | Inditex | 37,4 | +1,44 | 36,9 | 1030 | | Repsol | 17,5 | +0,78 | 17,4 | 3446 | | Telefonica | 17,7 | +0,45 | 17,6 | 11914 | | Нидерланды (EUR) | | ING Groep | 10,7 | +3,13 | 10,4 | 13624 | | KPN | 10,9 | - | 10,9 | 3407 | | Philips Electronics | 16,1 | +0,44 | 16,0 | 3975 | | Норвегия (EUR) | | StatoilHydro | 135,0 | +1,53 | 133,0 | 6069 | | Telenor | 58,1 | +1,06 | 57,5 | 4695 | | Бельгия (EUR) | | Dexia | 6,2 | +1,04 | 6,1 | 4339 | | Fortis | 3,2 | +0,13 | 3,2 | 10911 | | KBC Groep | 27,5 | +2,54 | 26,8 | 1192 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 37,1 | +4,51 | 35,5 | 8 | | Novo Nordisk | 318,0 | -0,16 | 318,5 | 582 | | Индия (INR) | | Bharti Airtel | 434,8 | +4,39 | 416,5 | 1791 | | DLF | 413,2 | +5,30 | 392,4 | 5135 | | NTPC | 210,2 | -0,71 | 211,7 | 817 | | ONGC | 1179,2 | +0,27 | 1176,0 | 185 | | Reliance Communications | 265,5 | +0,76 | 263,5 | 1407 | | Reliance Industries | 2070,3 | +1,47 | 2040,3 | 771 | | 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 | 66265,0 | +4,49 | 68861,0 | 441 | | MTN Group | 13211,0 | +0,76 | 13200,0 | 5120 | | Sasol | 30260,0 | +2,51 | 30400,0 | 874 | | Канада (CAD) | | Bank of Nova Scotia | 46,3 | -3,68 | 48,1 | 3655 | | Barrick Gold | 38,4 | +2,24 | 37,6 | 1820 | | Canadian Natural Resources | 63,9 | -0,06 | 63,9 | 787 | | EnCana | 57,9 | +1,45 | 57,1 | 777 | | Husky Energy | 30,2 | -0,56 | 30,3 | 421 | | Imperial Oil | 39,6 | +0,56 | 39,4 | 243 | | Manulife Financial | 22,2 | -0,58 | 22,4 | 2102 | | Potash Corp of Saskatchewan | 99,5 | -1,04 | 100,5 | 803 | | Research In Motion | 80,4 | +0,63 | 79,9 | 643 | | Royal Bank of Canada | 56,0 | -0,90 | 56,6 | 2449 | | Suncor Energy | 34,3 | -0,03 | 34,3 | 2056 | | Toronto-Dominion Bank | 67,4 | -1,51 | 68,4 | 1119 | | США ($) | | Abbott Labs | 45,74 | -1,87 | 46,61 | 876 | | Agilent Tech | 25,79 | +0,98 | 25,54 | 555 | | Alcoa | 12,48 | +0,65 | 12,40 | 2777 | | Allstate Corp | 29,05 | -0,45 | 29,18 | 455 | | Amer Electric Power | 31,65 | +0,03 | 31,64 | 345 | | Amer Express Co | 34,13 | +0,50 | 33,96 | 1999 | | AIG | 49,51 | +3,49 | 47,84 | 8202 | | Amgen | 59,39 | -1,43 | 60,25 | 2322 | | Analog Devices | 28,55 | -0,14 | 28,59 | 708 | | Time Warner Inc | 28,21 | -0,77 | 28,43 | 743 | | Apple Comp Inc | 169,08 | -0,22 | 169,45 | 10460 | | Applied Materials | 13,16 | -0,98 | 13,29 | 17040 | | Bank of America | 17,93 | +0,06 | 17,92 | 14179 | | Bank of New York | 28,99 | -1,26 | 29,36 | 770 | | Baxter Int | 56,50 | -0,56 | 56,82 | 310 | | BCE Inc | 24,46 | +0,78 | 24,27 | 67 | | Berkshire cl a* | 100,50 | +0,80 | 99,70 | 1 | | Berkshire cl b* | 3,31 | +0,73 | 3,29 | 9 | | Boeing Co | 51,17 | -1,25 | 51,82 | 1536 | | Bristol Myers sq | 22,10 | -2,99 | 22,78 | 1862 | | Cardinal Health | 34,02 | -0,96 | 34,35 | 465 | | Carnival | 30,27 | +0,70 | 30,06 | 432 | | Caterpillar Inc | 46,72 | -0,76 | 47,08 | 862 | | ChevronTexaco | 70,57 | -0,61 | 71,00 | 1123 | | Cigna | 29,71 | -2,81 | 30,57 | 408 | | Cisco | 21,88 | -0,02 | 21,88 | 22718 | | Citigroup | 5,18 | +2,57 | 5,05 | 106949 | | Coca-Cola Co | 49,08 | -0,73 | 49,44 | 913 | | Colgate Palmoliv | 72,79 | -0,60 | 73,23 | 261 | | Costco Wholesale | 51,56 | +0,49 | 51,31 | 2756 | | Dow Chemical Co | 21,61 | +1,65 | 21,26 | 1031 | | Du Pont Co | 32,28 | -0,15 | 32,33 | 788 | | Eastman Kodak | 5,20 | +1,56 | 5,12 | 1002 | | Eli Lilly | 33,41 | -2,05 | 34,11 | 1117 | | EMC Corp | 16,10 | +0,37 | 16,04 | 2755 | | Emerson Electric | 36,97 | -1,23 | 37,43 | 733 | | Exelon | 50,35 | -0,47 | 50,59 | 288 | | Exxon Mobil | 70,03 | -1,17 | 70,86 | 2810 | | Fannie Mae | 2,03 | +5,73 | 1,92 | 27910 | | Ford Motor Co | 7,71 | +0,52 | 7,67 | 4177 | | Gap Inc | 19,82 | -0,65 | 19,95 | 791 | | General Elec Co | 14,03 | -1,13 | 14,19 | 5869 | | Goldman Sachs Gr | 164,18 | -0,51 | 165,02 | 978 | | HJ Heinz Co | 38,30 | -1,06 | 38,71 | 342 | | Halliburton Co | 23,99 | -1,68 | 24,40 | 1433 | | Hewlett-Packard | 44,72 | -0,20 | 44,81 | 2703 | | Home Depot Inc | 27,50 | -0,18 | 27,55 | 1484 | | Honeywell Int | 37,12 | -0,72 | 37,39 | 433 | | Illinois Tool Works | 42,25 | -1,05 | 42,70 | 244 | | Intel Corp | 20,26 | +4,03 | 19,47 | 76104 | | IBM | 118,24 | -1,00 | 119,43 | 1004 | | Intl Paper | 22,40 | +0,45 | 22,30 | 1054 | | Johnson&Johnson | 60,07 | -0,69 | 60,49 | 1222 | | J P Morgan Chase | 42,81 | -1,47 | 43,45 | 2374 | | Kimberly-Clark | 59,48 | -0,54 | 59,80 | 217 | | Kohls | 52,55 | -1,04 | 53,10 | 434 | | Kroger | 21,80 | -0,91 | 22,00 | 905 | | Lockheed Martin | 74,61 | -0,48 | 75,54 | 573 | | Lowes Cos | 21,62 | -0,37 | 21,70 | 1343 | | Marsh & McLennan | 23,50 | +0,13 | 23,47 | 343 | | McDonalds Corp | 55,89 | -1,36 | 57,16 | 1201 | | Medtronic | 38,24 | -1,90 | 38,98 | 752 | | Merck & Co | 32,21 | -2,01 | 32,87 | 1401 | | Metlife Inc | 38,00 | -0,24 | 38,09 | 620 | | Micron Tech | 7,35 | +2,08 | 7,20 | 2511 | | Microsoft | 24,71 | +0,08 | 24,69 | 36182 | | Minnesota Mining | 71,41 | -0,31 | 71,63 | 396 | | Motorola Inc | 7,17 | -2,32 | 7,34 | 3039 | | Occidental Petr | 75,01 | +0,59 | 74,57 | 585 | | Omnicom Group | 36,50 | -1,83 | 37,18 | 205 | | Oracle Corp | 22,15 | -0,05 | 22,16 | 13192 | | Pfizer Inc | 16,69 | -1,01 | 16,86 | 3566 | | Philip Morris | 18,23 | -0,22 | 18,27 | 1166 | | Raytheon Co | 47,19 | -1,19 | 47,76 | 405 | | Schering-plough | 28,01 | -1,13 | 28,33 | 652 | | Tenet Healthcare | 4,71 | -0,84 | 4,75 | 465 | | Texas Instrument | 24,94 | +1,71 | 24,52 | 1582 | | Textron Inc | 15,52 | - | 15,52 | 678 | | Time Warner Inc | 28,21 | -0,77 | 28,43 | 743 | | Tyco Int | 31,65 | -0,03 | 31,66 | 238 | | Unisys Corp | 2,40 | -1,23 | 2,43 | 1348 | | UPS | 53,62 | -0,61 | 53,95 | 360 | | United Tech | 59,54 | -0,78 | 60,01 | 552 | | Unitedhealth Gr | 28,16 | -2,70 | 28,94 | 1129 | | US Bancorp | 22,09 | -0,72 | 22,25 | 1189 | | Verizon Comm | 30,88 | -0,55 | 31,05 | 2432 | | Wal-Mart Stores | 51,08 | -0,31 | 51,24 | 2153 | | Walt Disney Co | 26,77 | -0,89 | 27,01 | 1305 | | Wells Fargo | 27,37 | -1,33 | 27,74 | 2690 | | Xerox Corp | 8,84 | - | 8,84 | 772 |
|
