| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,7 | +0,66 | 22,6 | 10627 | | Commonwealth Bank of Australia | 51,4 | +0,18 | 51,3 | 5149 | | National Australia Bank | 28,2 | -0,85 | 28,4 | 7626 | | Telstra Corporation | 3,2 | +0,31 | 3,2 | 45162 | | Westfield Group | 12,0 | -0,99 | 12,1 | 16836 | | Westpac Banking | 25,8 | +1,42 | 25,4 | 12358 | | Woodside Petroleum | 47,2 | -1,01 | 47,7 | 1686 | | Woolworths | 27,9 | -0,82 | 28,1 | 3370 | | Япония (JPY) | | Canon | 3400,0 | -0,58 | 3420,0 | 3951 | | Denso | 2450,0 | -1,01 | 2475,0 | 4534 | | East Japan Railway* | 5,8 | +1,75 | 5,7 | 1687 | | Honda Motor | 2860,0 | +1,42 | 2820,0 | 5380 | | Japan Tobacco* | 253,3 | -0,39 | 254,3 | 18 | | JFE Holdings | 2975,0 | +1,02 | 2945,0 | 2725 | | Komatsu* | 1822,0 | +2,94 | 1770,0 | 7626 | | Matsushita Electric Industrial | 1254,0 | -0,63 | 1262,0 | 6488 | | Millea Holdings | 2310,0 | -0,43 | 2320,0 | 2135 | | Mitsubishi Corp | 1942,0 | +1,41 | 1915,0 | 7403 | | Mitsubishi Estate | 1369,0 | -0,58 | 1377,0 | 8211 | | Mitsubishi UFJ Financial Group | 480,0 | -1,84 | 489,0 | 64980 | | Mitsui | 1184,0 | -0,08 | 1185,0 | 13875 | | Mizuho Financial Group* | 0,2 | -1,64 | 0,2 | 93945 | | Nintendo* | 23,6 | +1,64 | 23,2 | 12 | | Nippon Steel | 340,0 | - | 340,0 | 21898 | | Nippon Telegraph and Telephone* | 3,8 | - | 3,8 | 2184 | | Nissan Motor | 661,0 | +1,69 | 650,0 | 21744 | | Nomura Holdings | 638,0 | -0,47 | 641,0 | 35847 | | NTT DoCoMo* | 130,9 | +0,46 | 130,3 | 65 | | Sony | 2605,0 | -0,76 | 2625,0 | 6327 | | Sumitomo Mitsui Financial Group* | 3,1 | - | 3,1 | 5755 | | Takeda Pharmaceutical* | 3620,0 | +0,56 | 3600,0 | 2557 | | Tokyo Electric Power | 2250,0 | +0,45 | 2240,0 | 2705 | | Toyota Motor | 3610,0 | +1,12 | 3570,0 | 7316 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 97,3 | +0,21 | 97,1 | 4328 | | China Communications Construction | 8,4 | +1,08 | 8,3 | 14325 | | China Mobile | 73,9 | +1,86 | 72,6 | 19120 | | China Telecom | 3,5 | +0,88 | 3,4 | 113679 | | CNOOC | 11,9 | +2,95 | 11,5 | 78816 | | Hang Seng Bank | 112,7 | +1,17 | 111,4 | 3136 | | Hutchison Whampoa | 54,3 | +1,02 | 53,8 | 4313 | | Sun Hung Kai Properties | 115,5 | +1,67 | 113,6 | 6108 | | Китай (CHY) | | Aluminum Corporation of China | 14,7 | +3,96 | 14,1 | 64528 | | Bank of China | 4,2 | +0,24 | 4,1 | 53841 | | Bank of Communications | 9,0 | +1,01 | 8,9 | 94988 | | Baoshan Iron&Steel | 7,1 | +0,57 | 7,1 | 92866 | | China CITIC Bank | 6,4 | -0,31 | 6,4 | 23973 | | China Coal Energy | 13,4 | +0,22 | 13,4 | 34968 | | China Construction Bank | 6,0 | - | 6,0 | 135424 | | China COSCO Holdings | 13,8 | +0,80 | 13,7 | 41739 | | China Life Insurance | 31,2 | +0,10 | 31,2 | 16763 | | China Merchants Bank | 18,9 | +0,53 | 18,8 | 96774 | | China Pacific Insurance | 26,5 | -0,34 | 26,6 | 23378 | | China Petroleum and Chemical | 12,0 | +0,42 | 12,0 | 84229 | | China Shenhua Energy | 36,1 | +0,28 | 36,0 | 16087 | | CITIC Securities | 28,5 | +1,68 | 28,0 | 114724 | | Daqin Railway | 10,4 | +4,30 | 10,0 | 118403 | | Haitong Securities | 14,9 | +1,02 | 14,7 | 79201 | | ICBC | 5,2 | - | 5,2 | 151807 | | PetroChina | 13,6 | +0,37 | 13,5 | 32446 | | Ping An Insurance | 60,5 | -0,40 | 60,7 | 18494 | | Корея (KRW) | | POSCO* | 507,0 | +1,91 | 497,5 | 189 | | Samsung Electronics* | 733,0 | +0,55 | 729,0 | 343 | | Франция (EUR) | | Air Liquide | 76,1 | +2,70 | 74,1 | 607 | | Alstom | 47,7 | +0,17 | 47,6 | 1426 | | Axa | 16,8 | +2,35 | 16,4 | 7115 | | BNP Paribas | 52,7 | +3,54 | 50,9 | 3104 | | Carrefour | 30,2 | +1,21 | 29,8 | 2672 | | Saint Gobain | 35,9 | +4,25 | 34,5 | 2549 | | Credit Agricole | 13,6 | +4,66 | 13,0 | 5349 | | Electricite de France | 38,3 | +1,51 | 37,8 | 1078 | | France Telecom | 17,2 | +1,75 | 16,9 | 7143 | | Groupe Danone | 41,2 | +1,40 | 40,6 | 1544 | | Lafarge | 57,8 | +3,73 | 55,7 | 856 | | L'Oreal | 70,3 | +1,09 | 69,5 | 637 | | LVMH | 70,1 | +1,59 | 69,0 | 811 | | Sanofi-Aventis | 49,9 | +1,78 | 49,0 | 3217 | | Schneider Electric | 71,4 | +0,75 | 70,8 | 722 | | Societe Generale | 45,7 | +4,62 | 43,7 | 4617 | | Total | 41,5 | +1,33 | 41,0 | 6333 | | Veolia Environnement | 22,4 | +2,00 | 22,0 | 1115 | | Vinci | 36,4 | +2,42 | 35,5 | 1294 | | Vivendi | 19,0 | +2,23 | 18,6 | 4408 | | Великобритания (GBp) | | Aviva | 403,2 | +6,25 | 379,3 | 11705 | | BAE Systems | 313,6 | - | 313,6 | 7945 | | Barclays | 337,7 | +4,37 | 323,5 | 34217 | | BG Group | 1091,5 | +2,39 | 1066,0 | 6098 | | BHP Billiton | 1704,0 | +3,24 | 1650,5 | 11272 | | BP | 583,0 | +0,47 | 580,3 | 24001 | | British American Tobacco | 1915,0 | +0,08 | 1913,5 | 2379 | | BT Group | 133,5 | +0,91 | 132,3 | 9646 | | Diageo | 992,5 | -0,75 | 1000,0 | 5393 | | ENRC | 893,5 | +4,38 | 856,0 | 1260 | | GlaxoSmithKline | 1221,0 | -0,61 | 1228,5 | 5402 | | HSBC | 677,9 | +1,56 | 667,5 | 16639 | | Imperial Tobacco | 1792,0 | +0,67 | 1780,0 | 1533 | | Lloyds TSB | 85,8 | -1,75 | 87,3 | 94985 | | National Grid | 615,5 | +2,41 | 601,0 | 3744 | | Prudential | 576,5 | +4,53 | 551,5 | 8092 | | Reckitt Benckiser | 3012,0 | - | 3012,0 | 835 | | Rio Tinto | 2856,7 | +2,55 | 2786,0 | 4494 | | Royal Bank of Scotland | 36,9 | +2,48 | 35,9 | 93858 | | Standard Chartered | 1552,0 | +3,81 | 1495,0 | 3834 | | Tesco | 409,1 | -0,41 | 410,8 | 15507 | | Vodafone | 136,3 | +1,56 | 134,2 | 77867 | | Xstrata | 954,7 | +5,76 | 903,0 | 9269 | | Германия (EUR) | | Allianz | 79,7 | +2,48 | 77,7 | 2392 | | BASF | 37,1 | +2,29 | 36,2 | 3128 | | BMW | 32,2 | +2,22 | 31,5 | 3440 | | Daimler | 32,5 | +3,02 | 31,6 | 6724 | | Deutsche Bank | 48,7 | +2,74 | 47,4 | 3728 | | Deutsche Post | 11,8 | +3,65 | 11,4 | 3700 | | Deutsche Telekom | 9,3 | +0,93 | 9,2 | 14599 | | Munchener Ruckversicherungs Gesellschaft | 107,5 | +1,42 | 106,0 | 657 | | RWE | 59,3 | +0,46 | 59,0 | 1469 | | SAP | 31,8 | +0,68 | 31,6 | 3185 | | Siemens | 61,2 | +1,02 | 60,6 | 3440 | | ThyssenKrupp | 22,5 | +3,40 | 21,7 | 2392 | | Volkswagen | 106,4 | +0,24 | 106,2 | 236 | | Финляндия (EUR) | | Fortum | 16,2 | +0,87 | 16,0 | 2153 | | Nokia | 8,9 | +2,31 | 8,7 | 12460 | | Швейцария (CHF) | | Credit Suisse | 55,6 | +1,55 | 54,7 | 4751 | | Nestle | 47,3 | -0,17 | 47,4 | 8675 | | Novartis | 53,4 | -0,37 | 53,6 | 5979 | | Richemont | 29,2 | +3,11 | 28,3 | 2295 | | Roche Holding | 160,2 | -0,80 | 161,5 | 1716 | | Swiss Reinsurance | 47,0 | +4,17 | 45,1 | 2191 | | Syngenta | 251,5 | +2,49 | 245,4 | 256 | | UBS | 17,1 | +4,59 | 16,4 | 16341 | | Zurich Financial Services | 238,5 | +3,43 | 230,6 | 782 | | Швеция (SEK) | | ABB | 135,4 | +2,03 | 132,7 | 2546 | | Hennes & Mauritz | 419,9 | +3,78 | 404,6 | 2357 | | Nordea Bank | 73,5 | +0,68 | 73,0 | 10079 | | Ericsson | 74,7 | -1,13 | 75,5 | 16132 | | TeliaSonera | 47,3 | +1,83 | 46,4 | 7895 | | Volvo | 67,2 | +4,68 | 64,2 | 310 | | Италия (EUR) | | Assicurazioni Generali | 17,3 | +2,19 | 16,9 | 4186 | | Enel | 4,1 | -0,06 | 4,1 | 51834 | | ENI | 17,1 | +1,30 | 16,9 | 14253 | | Intesa SanPaolo | 2,8 | +0,53 | 2,8 | 52791 | | Telecom Italia | 1,1 | +2,49 | 1,1 | 31066 | | Tenaris | 13,5 | +4,65 | 12,9 | 6657 | | UniCredit | 2,4 | +3,97 | 2,3 | 182644 | | Испания (EUR) | | Banco Bilbao | 11,9 | +0,84 | 11,8 | 15710 | | Banco Santander | 10,9 | +2,01 | 10,7 | 32750 | | Endesa | 21,2 | -2,51 | 21,7 | 1252 | | Iberdrola Renovables | 3,1 | +1,48 | 3,1 | 3012 | | Iberdrola | 6,1 | +0,16 | 6,1 | 13931 | | Inditex | 41,3 | +3,46 | 39,9 | 1906 | | Repsol | 18,3 | +1,25 | 18,0 | 4618 | | Telefonica | 18,8 | +0,40 | 18,8 | 19544 | | Нидерланды (EUR) | | ING Groep | 9,2 | +4,71 | 8,8 | 21970 | | KPN | 12,2 | +0,54 | 12,1 | 4157 | | Philips Electronics | 17,3 | +2,06 | 17,0 | 3905 | | Норвегия (EUR) | | StatoilHydro | 138,5 | +2,06 | 135,7 | 10160 | | Telenor | 74,2 | +2,13 | 72,7 | 3881 | | Бельгия (EUR) | | Dexia | 5,4 | +1,93 | 5,3 | 3618 | | Fortis | 2,9 | +4,53 | 2,8 | 8868 | | KBC Groep | 29,5 | +6,47 | 27,7 | 1077 | | Suez | 0,0 | - | 0,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 34,8 | +1,75 | 34,2 | 1 | | Novo Nordisk | 325,0 | +1,56 | 320,0 | 766 | | Индия (INR) | | Bharti Airtel | 305,6 | +1,88 | 300,0 | 2163 | | DLF | 365,1 | +8,48 | 336,6 | 3871 | | NTPC | 210,3 | +2,46 | 205,3 | 533 | | ONGC | 1132,8 | +1,29 | 1118,4 | 48 | | Reliance Communications | 169,4 | +2,08 | 165,9 | 4202 | | Reliance Industries | 1920,7 | +5,49 | 1820,7 | 1041 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 74,8 | +1,36 | 73,8 | 770 | | Saudi Basic Industries | 81,3 | +2,52 | 79,3 | 4648 | | Saudi Telecom | 45,5 | -0,22 | 45,6 | 908 | | ЮАР (ZAR) | | Anglo Platinum | 67983,0 | +2,90 | 68326,0 | 268 | | MTN Group | 11452,0 | -0,85 | 11401,0 | 7204 | | Sasol | 29089,0 | -0,94 | 29074,0 | 2911 | | Канада (CAD) | | Bank of Nova Scotia | 46,6 | +0,76 | 46,3 | 654 | | Barrick Gold | 42,3 | +0,81 | 42,0 | 2262 | | Canadian Natural Resources | 71,1 | +3,04 | 69,0 | 753 | | EnCana | 61,7 | +1,97 | 60,5 | 529 | | Husky Energy | 28,2 | +1,48 | 27,8 | 485 | | Imperial Oil | 40,8 | +2,18 | 39,9 | 200 | | Manulife Financial | 21,0 | +3,04 | 20,4 | 1298 | | Potash Corp of Saskatchewan | 102,0 | +1,58 | 100,4 | 297 | | Research In Motion | 62,4 | -2,35 | 63,9 | 795 | | Royal Bank of Canada | 54,9 | +0,37 | 54,7 | 1207 | | Suncor Energy | 35,6 | +1,95 | 35,0 | 3483 | | Toronto-Dominion Bank | 64,1 | +1,15 | 63,3 | 478 | | США ($) | | Abbott Labs | 51,09 | +1,31 | 50,43 | 453 | | Agilent Tech | 25,45 | +1,68 | 25,03 | 146 | | Alcoa | 13,08 | +3,56 | 12,66 | 1636 | | Allstate Corp | 30,15 | +1,38 | 29,74 | 195 | | Amer Electric Power | 31,06 | +1,60 | 30,57 | 273 | | Amer Express Co | 36,60 | +1,55 | 36,04 | 671 | | AIG | 37,11 | -5,38 | 39,22 | 2199 | | Amgen | 52,01 | -1,01 | 52,54 | 2616 | | Analog Devices | 26,34 | +1,97 | 25,83 | 232 | | Time Warner Inc | 30,30 | +0,46 | 30,16 | 958 | | Apple Comp Inc | 193,21 | +2,36 | 188,75 | 6979 | | Applied Materials | 12,12 | +1,93 | 11,89 | 7411 | | Bank of America | 15,12 | +2,16 | 14,80 | 6876 | | Bank of New York | 26,48 | +0,23 | 26,42 | 589 | | Baxter Int | 54,38 | +0,85 | 53,92 | 259 | | BCE Inc | 24,62 | +0,45 | 24,51 | 43 | | Berkshire cl a* | 103,29 | +2,83 | 100,45 | 1 | | Berkshire cl b* | 3,43 | +3,23 | 3,33 | 28 | | Boeing Co | 48,65 | +2,03 | 48,10 | 340 | | Bristol Myers sq | 22,27 | +1,88 | 21,86 | 1854 | | Cardinal Health | 29,26 | +2,09 | 28,66 | 197 | | Carnival | 30,48 | +3,99 | 29,31 | 460 | | Caterpillar Inc | 57,59 | +2,00 | 56,46 | 546 | | ChevronTexaco | 76,91 | +0,27 | 76,70 | 802 | | Cigna | 29,98 | +5,90 | 28,31 | 849 | | Cisco | 23,24 | +1,44 | 22,91 | 18045 | | Citigroup | 4,12 | +1,98 | 4,04 | 20940 | | Coca-Cola Co | 53,63 | +0,96 | 53,12 | 523 | | Colgate Palmoliv | 77,80 | +0,32 | 77,55 | 266 | | Costco Wholesale | 58,64 | +1,72 | 57,65 | 1408 | | Dow Chemical Co | 24,08 | +0,88 | 23,87 | 453 | | Du Pont Co | 32,86 | +0,95 | 32,55 | 630 | | Eastman Kodak | 3,85 | +5,48 | 3,65 | 462 | | Eli Lilly | 34,15 | +1,82 | 33,54 | 459 | | EMC Corp | 16,59 | +0,24 | 16,55 | 1117 | | Emerson Electric | 39,89 | +2,36 | 38,97 | 428 | | Exelon | 46,77 | +1,48 | 46,09 | 209 | | Exxon Mobil | 72,09 | +0,49 | 71,74 | 1178 | | Fannie Mae | 1,14 | -0,87 | 1,15 | 2525 | | Ford Motor Co | 7,35 | -1,21 | 7,44 | 13257 | | Gap Inc | 22,34 | +1,82 | 21,94 | 468 | | General Elec Co | 14,57 | +1,75 | 14,32 | 4371 | | Goldman Sachs Gr | 174,27 | +1,55 | 171,61 | 535 | | HJ Heinz Co | 40,43 | +1,15 | 39,97 | 193 | | Halliburton Co | 30,96 | +2,14 | 30,31 | 849 | | Hewlett-Packard | 48,49 | +2,06 | 47,51 | 1035 | | Home Depot Inc | 25,44 | +1,76 | 25,00 | 1006 | | Honeywell Int | 36,74 | +1,91 | 36,05 | 309 | | Illinois Tool Works | 47,28 | +0,57 | 47,01 | 186 | | Intel Corp | 18,68 | +1,75 | 18,50 | 35433 | | IBM | 122,31 | +0,95 | 121,16 | 429 | | Intl Paper | 23,75 | +3,08 | 23,04 | 467 | | Johnson&Johnson | 59,64 | +1,20 | 58,93 | 824 | | J P Morgan Chase | 43,53 | +1,94 | 42,70 | 1839 | | Kimberly-Clark | 62,53 | +0,85 | 62,00 | 161 | | Kohls | 57,52 | +1,43 | 56,71 | 395 | | Kroger | 23,04 | -0,22 | 23,09 | 535 | | Lockheed Martin | 70,81 | +2,03 | 69,40 | 314 | | Lowes Cos | 19,78 | +1,70 | 19,45 | 671 | | Marsh & McLennan | 23,23 | -0,60 | 23,37 | 482 | | McDonalds Corp | 60,38 | +1,92 | 59,24 | 1304 | | Medtronic | 36,59 | +1,67 | 35,99 | 283 | | Merck & Co | 32,05 | +4,50 | 30,67 | 2881 | | Metlife Inc | 34,14 | +2,03 | 33,46 | 486 | | Micron Tech | 6,99 | +5,11 | 6,65 | 2070 | | Microsoft | 28,11 | +2,10 | 27,53 | 18251 | | Minnesota Mining | 74,90 | +1,13 | 74,06 | 289 | | Motorola Inc | 9,09 | +0,11 | 9,08 | 2355 | | Occidental Petr | 81,36 | +2,35 | 79,49 | 440 | | Omnicom Group | 35,28 | +0,66 | 35,05 | 225 | | Oracle Corp | 21,00 | +0,53 | 20,89 | 10689 | | Pfizer Inc | 17,07 | +2,03 | 16,89 | 4258 | | Philip Morris | 18,50 | +0,22 | 18,46 | 692 | | Raytheon Co | 46,55 | +1,75 | 45,75 | 169 | | Tenet Healthcare | 5,28 | -2,22 | 5,40 | 528 | | Texas Instrument | 23,90 | +1,83 | 23,47 | 844 | | Textron Inc | 19,01 | +2,70 | 18,51 | 228 | | Time Warner Inc | 30,30 | +0,46 | 30,16 | 958 | | Tyco Int | 34,02 | +1,13 | 33,64 | 176 | | Unisys Corp | 30,11 | +0,57 | 29,94 | 72 | | UPS | 54,38 | +0,33 | 54,20 | 241 | | United Tech | 64,34 | +1,80 | 63,20 | 349 | | Unitedhealth Gr | 28,16 | +4,65 | 26,91 | 1834 | | US Bancorp | 23,50 | -0,09 | 23,52 | 721 | | Verizon Comm | 29,26 | +0,65 | 29,07 | 849 | | Wal-Mart Stores | 50,36 | +0,92 | 49,90 | 967 | | Walt Disney Co | 28,45 | +3,01 | 27,62 | 1578 | | Wells Fargo | 27,72 | +0,11 | 27,74 | 1922 | | Xerox Corp | 8,00 | +5,82 | 7,56 | 3125 |
|
