| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,3 | -2,56 | 21,9 | 11855 | | Commonwealth Bank of Australia | 50,3 | -3,68 | 52,2 | 6266 | | National Australia Bank | 23,8 | -3,26 | 24,6 | 10639 | | Telstra Corporation | 2,9 | -2,03 | 3,0 | 64158 | | Westfield Group | 12,1 | -0,17 | 12,1 | 15648 | | Westpac Banking | 22,3 | -3,89 | 23,2 | 11562 | | Woodside Petroleum | 41,4 | -3,41 | 42,8 | 2117 | | Woolworths | 26,4 | -1,42 | 26,7 | 5196 | | Япония (JPY) | | Canon | 3610,0 | -2,70 | 3710,0 | 6300 | | Denso | 2436,0 | -2,83 | 2507,0 | 2656 | | East Japan Railway* | 5,9 | -0,67 | 6,0 | 1224 | | Honda Motor | 2772,0 | -1,49 | 2814,0 | 5892 | | Japan Tobacco* | 278,4 | -1,07 | 281,4 | 17 | | JFE Holdings | 2887,0 | -4,09 | 3010,0 | 5281 | | Komatsu* | 1612,0 | -3,53 | 1671,0 | 9335 | | Matsushita Electric Industrial | 1136,0 | -2,82 | 1169,0 | 13073 | | Millea Holdings | 2459,0 | -1,40 | 2494,0 | 3130 | | Mitsubishi Corp | 1914,0 | -2,45 | 1962,0 | 9421 | | Mitsubishi Estate | 1419,0 | -3,47 | 1470,0 | 5499 | | Mitsubishi UFJ Financial Group | 437,0 | -1,35 | 443,0 | 95394 | | Mitsui | 1207,0 | -4,58 | 1265,0 | 17307 | | Mizuho Financial Group* | 0,2 | -1,21 | 0,2 | 92995 | | Nintendo* | 25,8 | -3,19 | 26,6 | 46 | | Nippon Steel | 306,0 | -3,47 | 317,0 | 36042 | | Nippon Telegraph and Telephone* | 3,7 | -1,19 | 3,8 | 3053 | | Nissan Motor | 647,0 | -4,71 | 679,0 | 27378 | | Nomura Holdings | 548,0 | -1,62 | 557,0 | 36746 | | NTT DoCoMo* | 137,8 | -1,57 | 140,0 | 68 | | Sony | 2728,0 | -5,01 | 2872,0 | 10078 | | Sumitomo Mitsui Financial Group* | 2,6 | -3,08 | 2,7 | 11635 | | Takeda Pharmaceutical* | 3720,0 | -0,93 | 3755,0 | 2900 | | Tokyo Electric Power | 2277,0 | +0,71 | 2261,0 | 4111 | | Toyota Motor | 3305,0 | -1,78 | 3365,0 | 10207 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 86,4 | -3,73 | 89,8 | 6173 | | China Communications Construction | 6,0 | -5,65 | 6,4 | 21374 | | China Mobile | 72,0 | -3,03 | 74,2 | 25681 | | China Telecom | 3,3 | -3,75 | 3,5 | 76658 | | CNOOC | 11,7 | -6,10 | 12,5 | 114716 | | Hang Seng Bank | 103,4 | -1,34 | 104,8 | 2507 | | Hutchison Whampoa | 47,3 | -3,67 | 49,1 | 7330 | | Sun Hung Kai Properties | 99,1 | -4,21 | 103,4 | 6975 | | Китай (CHY) | | Aluminum Corporation of China | 10,2 | -1,92 | 10,4 | 14047 | | Bank of China | 3,9 | -2,49 | 4,0 | 60444 | | Bank of Communications | 6,7 | -3,74 | 7,0 | 68116 | | Baoshan Iron&Steel | 6,5 | -3,73 | 6,7 | 65065 | | China CITIC Bank | 5,4 | -3,22 | 5,6 | 46582 | | China Coal Energy | 9,8 | -2,78 | 10,1 | 12850 | | China Construction Bank | 5,0 | -2,34 | 5,1 | 81169 | | China COSCO Holdings | 10,0 | -2,81 | 10,3 | 24246 | | China Life Insurance | 24,0 | -3,34 | 24,8 | 14085 | | China Merchants Bank | 13,7 | -2,35 | 14,0 | 69602 | | China Pacific Insurance | 21,8 | -5,06 | 22,9 | 62348 | | China Petroleum and Chemical | 8,8 | -2,76 | 9,1 | 52746 | | China Shenhua Energy | 24,1 | -3,33 | 24,9 | 19259 | | CITIC Securities | 20,5 | -2,14 | 21,0 | 75360 | | Daqin Railway | 8,5 | -2,86 | 8,8 | 25071 | | Haitong Securities | 11,2 | -2,79 | 11,5 | 79602 | | ICBC | 4,5 | -1,10 | 4,6 | 111633 | | PetroChina | 10,9 | -2,25 | 11,1 | 14095 | | Ping An Insurance | 45,3 | -3,50 | 46,9 | 26359 | | Корея (KRW) | | POSCO* | 446,0 | -2,09 | 455,5 | 420 | | Samsung Electronics* | 741,0 | -2,24 | 758,0 | 510 | | Франция (EUR) | | Air Liquide | 79,7 | -2,75 | 81,9 | 1476 | | Alstom | 36,9 | -4,36 | 38,6 | 3110 | | Axa | 12,3 | -4,39 | 12,9 | 13296 | | BNP Paribas | 45,3 | -2,79 | 46,6 | 8294 | | Carrefour | 32,2 | -3,04 | 33,3 | 4843 | | Saint Gobain | 29,8 | -4,94 | 31,4 | 5453 | | Credit Agricole | 8,8 | -6,67 | 9,4 | 21622 | | Electricite de France | 34,3 | -0,69 | 34,6 | 2332 | | France Telecom | 15,2 | -1,46 | 15,4 | 14244 | | Groupe Danone | 40,0 | -2,01 | 40,8 | 3535 | | Lafarge | 43,2 | -4,50 | 45,2 | 1834 | | L'Oreal | 72,2 | -1,91 | 73,7 | 1146 | | LVMH | 81,2 | -1,94 | 82,9 | 1998 | | Sanofi-Aventis | 46,3 | -1,26 | 46,9 | 5558 | | Schneider Electric | 75,4 | -3,97 | 78,5 | 1762 | | Societe Generale | 33,0 | -6,29 | 35,2 | 8400 | | Total | 37,1 | -1,31 | 37,5 | 12341 | | Veolia Environnement | 20,1 | -1,69 | 20,5 | 2684 | | Vinci | 34,3 | -4,55 | 35,9 | 4897 | | Vivendi | 16,4 | -2,96 | 16,9 | 8081 | | Великобритания (GBp) | | Aviva | 296,5 | -4,20 | 307,1 | 19055 | | BAE Systems | 320,0 | -2,78 | 326,8 | 12860 | | Barclays | 287,6 | -5,67 | 300,9 | 72803 | | BG Group | 980,1 | -1,99 | 1004,0 | 13581 | | BHP Billiton | 1757,5 | -2,76 | 1813,5 | 13058 | | BP | 479,4 | -1,58 | 493,0 | 79991 | | British American Tobacco | 1964,3 | -2,54 | 2010,0 | 4899 | | BT Group | 122,0 | -4,31 | 125,2 | 46738 | | Diageo | 1030,2 | -2,75 | 1054,0 | 5739 | | ENRC | 909,9 | -7,13 | 975,0 | 5520 | | GlaxoSmithKline | 1122,0 | -2,06 | 1142,5 | 11816 | | HSBC | 622,8 | -1,78 | 630,7 | 42584 | | Imperial Tobacco | 1761,7 | -2,17 | 1799,0 | 4048 | | Lloyds TSB | 51,5 | -8,92 | 55,5 | 461202 | | National Grid | 556,0 | -1,51 | 564,5 | 15920 | | Prudential | 512,5 | -3,58 | 530,0 | 18576 | | Reckitt Benckiser | 3230,9 | -0,68 | 3254,0 | 3175 | | Rio Tinto | 2843,9 | -3,50 | 2959,5 | 8838 | | Royal Bank of Scotland | 42,5 | -5,88 | 45,4 | 225677 | | Standard Chartered | 1597,6 | -3,34 | 1633,0 | 7866 | | Tesco | 391,6 | -2,49 | 400,0 | 26031 | | Vodafone | 129,0 | -0,88 | 130,7 | 162320 | | Xstrata | 913,7 | -3,92 | 957,0 | 20790 | | Германия (EUR) | | Allianz | 79,0 | -1,59 | 80,3 | 4191 | | BASF | 40,7 | -2,79 | 41,9 | 7107 | | BMW | 35,3 | -2,35 | 36,1 | 4150 | | Daimler | 37,2 | -3,36 | 38,5 | 7071 | | Deutsche Bank | 46,6 | -1,98 | 47,5 | 9048 | | Deutsche Post | 11,3 | -3,86 | 11,8 | 7399 | | Deutsche Telekom | 8,8 | -0,11 | 8,8 | 29288 | | Munchener Ruckversicherungs Gesellschaft | 99,7 | -1,93 | 101,7 | 1924 | | RWE | 56,5 | -1,34 | 57,3 | 4278 | | SAP | 34,0 | -1,52 | 34,5 | 7894 | | Siemens | 68,7 | -2,89 | 70,7 | 7391 | | ThyssenKrupp | 20,4 | -4,23 | 21,3 | 6007 | | Volkswagen | 66,1 | -2,95 | 68,1 | 378 | | Финляндия (EUR) | | Fortum | 17,4 | -2,96 | 17,9 | 2623 | | Nokia | 8,1 | +1,13 | 8,0 | 35883 | | Швейцария (CHF) | | Credit Suisse | 43,9 | -3,56 | 45,6 | 9671 | | Nestle | 50,8 | -0,59 | 51,1 | 13800 | | Novartis | 50,8 | -0,98 | 51,3 | 10168 | | Richemont | 36,6 | -2,06 | 37,4 | 5524 | | Roche Holding | 153,2 | -2,17 | 156,6 | 4217 | | Swiss Reinsurance | 45,3 | -2,94 | 46,6 | 2869 | | Syngenta | 255,0 | -2,00 | 260,2 | 782 | | UBS | 15,0 | -3,42 | 15,5 | 26717 | | Zurich Financial Services | 225,4 | -1,96 | 229,9 | 1057 | | Швеция (SEK) | | ABB | 130,0 | -2,11 | 132,8 | 3672 | | Hennes & Mauritz | 420,7 | -1,29 | 426,2 | 2180 | | Nordea Bank | 60,6 | -2,02 | 61,9 | 18138 | | Ericsson | 78,1 | -2,62 | 80,2 | 24992 | | TeliaSonera | 44,9 | -1,47 | 45,6 | 12514 | | Volvo | 73,0 | -2,73 | 75,1 | 3619 | | Италия (EUR) | | Assicurazioni Generali | 14,1 | +0,50 | 14,2 | 9 | | Enel | 3,5 | -0,07 | 3,6 | 81 | | ENI | 14,6 | - | 15,0 | 105 | | Intesa SanPaolo | 2,0 | +0,25 | 2,1 | 801 | | Telecom Italia | 0,9 | +0,28 | 0,9 | 687 | | Tenaris | 13,9 | +0,58 | 14,5 | 44 | | UniCredit | 1,6 | +0,25 | 1,7 | 4573 | | Испания (EUR) | | Banco Bilbao | 8,2 | -4,48 | 8,6 | 54308 | | Banco Santander | 8,2 | -3,93 | 8,5 | 99974 | | Endesa | 18,0 | -2,01 | 18,4 | 803 | | Iberdrola Renovables | 2,4 | -2,51 | 2,5 | 8833 | | Iberdrola | 5,1 | -2,13 | 5,2 | 46239 | | Inditex | 42,8 | -2,71 | 44,0 | 2541 | | Repsol | 15,8 | -3,53 | 16,4 | 11466 | | Telefonica | 15,1 | -2,07 | 15,4 | 40122 | | Нидерланды (EUR) | | ING Groep | 6,0 | -6,07 | 6,3 | 50182 | | KPN | 10,4 | -1,05 | 10,5 | 11515 | | Philips Electronics | 22,8 | -4,10 | 23,8 | 7723 | | Норвегия (EUR) | | StatoilHydro | 123,9 | -2,67 | 127,3 | 14476 | | Telenor | 73,8 | -4,35 | 77,1 | 8360 | | Бельгия (EUR) | | Dexia | 3,3 | -4,42 | 3,5 | 3754 | | KBC Groep | 29,2 | -6,87 | 31,4 | 956 | | Бельгия (EUR) | | Moeller Maersk* | 40,6 | -4,85 | 42,7 | 2 | | Novo Nordisk | 449,8 | +2,11 | 440,5 | 2034 | | Индия (INR) | | Bharti Airtel | 264,2 | -0,73 | 266,1 | 719 | | DLF | 256,1 | -2,74 | 263,3 | 1649 | | NTPC | 192,2 | -3,00 | 198,1 | 421 | | ONGC | 1077,9 | -0,38 | 1082,0 | 84 | | Reliance Communications | 138,6 | -6,32 | 147,9 | 2517 | | Reliance Industries | 986,9 | -3,39 | 1021,5 | 1244 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 72,8 | -7,32 | 78,5 | 4528 | | Saudi Basic Industries | 76,8 | -9,97 | 85,3 | 14186 | | Saudi Telecom | 35,7 | -6,79 | 38,3 | 1478 | | ЮАР (ZAR) | | Anglo Platinum | 71793,0 | -3,37 | 71500,0 | 237 | | MTN Group | 10069,0 | -2,67 | 10171,0 | 7648 | | Sasol | 26870,0 | -2,30 | 26872,0 | 2261 | | Канада (CAD) | | Bank of Nova Scotia | 48,6 | -1,82 | 49,5 | 1465 | | Barrick Gold | 44,7 | +3,00 | 43,4 | 2792 | | Canadian Natural Resources | 33,7 | -2,91 | 34,7 | 1832 | | EnCana | 31,0 | -2,73 | 31,9 | 1369 | | Husky Energy | 25,6 | -2,74 | 26,3 | 524 | | Imperial Oil | 38,8 | -3,10 | 40,0 | 409 | | Manulife Financial | 16,3 | -2,68 | 16,8 | 3272 | | Potash Corp of Saskatchewan | 101,1 | -2,51 | 103,7 | 722 | | Research In Motion | 62,8 | -3,86 | 65,3 | 1230 | | Royal Bank of Canada | 57,9 | -2,64 | 59,5 | 2111 | | Suncor Energy | 30,3 | -2,85 | 31,2 | 2902 | | Toronto-Dominion Bank | 70,6 | -1,26 | 71,5 | 1346 | | США ($) | | Abbott Labs | 46,48 | -2,27 | 47,56 | 1451 | | Agilent Tech | 30,53 | -2,77 | 31,40 | 460 | | Alcoa | 10,89 | -1,80 | 11,09 | 3886 | | Allstate Corp | 29,32 | -1,74 | 29,84 | 582 | | Amer Electric Power | 30,56 | -2,02 | 31,19 | 658 | | Amer Express Co | 38,17 | -2,23 | 39,04 | 1482 | | AIG | 33,06 | -4,26 | 34,53 | 846 | | Amgen | 52,32 | -0,65 | 52,66 | 3596 | | Analog Devices | 28,02 | -1,58 | 28,47 | 741 | | Time Warner Inc | 29,26 | -1,71 | 29,77 | 1579 | | Apple Comp Inc | 240,20 | -2,66 | 246,76 | 19773 | | Applied Materials | 12,42 | -0,56 | 12,49 | 12744 | | Bank of America | 15,06 | -2,21 | 15,40 | 19996 | | Bank of New York | 26,59 | -2,13 | 27,17 | 1406 | | Baxter Int | 41,37 | -1,08 | 41,82 | 1064 | | BCE Inc | 28,29 | -4,07 | 29,49 | 366 | | Berkshire cl a* | 104,19 | -1,80 | 106,10 | 1 | | Berkshire cl b* | 0,07 | -1,85 | 0,07 | 1700 | | Boeing Co | 62,13 | -1,62 | 63,15 | 1003 | | Bristol Myers sq | 22,51 | -2,09 | 22,99 | 1308 | | Cardinal Health | 32,31 | -1,73 | 32,88 | 609 | | Carnival | 35,03 | -0,93 | 35,36 | 986 | | Caterpillar Inc | 57,57 | -2,79 | 59,22 | 2360 | | ChevronTexaco | 71,31 | -2,90 | 73,44 | 1719 | | Cigna | 31,75 | -2,93 | 32,71 | 450 | | Cisco | 23,02 | -1,49 | 23,37 | 31370 | | Citigroup | 3,69 | -2,38 | 3,78 | 59115 | | Coca-Cola Co | 50,42 | -2,02 | 51,46 | 1355 | | Colgate Palmoliv | 77,49 | -1,58 | 78,73 | 461 | | Costco Wholesale | 56,06 | -1,23 | 56,76 | 2900 | | Dow Chemical Co | 25,88 | +0,08 | 25,86 | 2309 | | Du Pont Co | 34,61 | -2,23 | 35,40 | 1244 | | Eastman Kodak | 5,13 | -2,10 | 5,24 | 927 | | Eli Lilly | 32,25 | -2,21 | 32,98 | 1307 | | EMC Corp | 17,48 | -3,21 | 18,06 | 3245 | | Emerson Electric | 44,55 | -1,83 | 45,38 | 1344 | | Exelon | 37,88 | -2,72 | 38,94 | 567 | | Exxon Mobil | 58,87 | -2,19 | 60,19 | 5374 | | Fannie Mae | 0,90 | -3,81 | 0,94 | 1303 | | Ford Motor Co | 10,80 | -1,91 | 11,01 | 10622 | | Gap Inc | 21,45 | -1,02 | 21,67 | 1153 | | General Elec Co | 15,68 | -2,06 | 16,01 | 13904 | | Goldman Sachs Gr | 139,52 | +2,07 | 136,69 | 2514 | | HJ Heinz Co | 44,22 | -3,53 | 45,84 | 607 | | Halliburton Co | 25,05 | -2,34 | 25,65 | 2597 | | Hewlett-Packard | 45,00 | -1,51 | 45,69 | 2478 | | Home Depot Inc | 33,23 | +0,03 | 33,22 | 3623 | | Honeywell Int | 40,98 | -2,06 | 41,84 | 1174 | | Illinois Tool Works | 44,34 | -2,03 | 45,26 | 502 | | Intel Corp | 20,46 | -1,02 | 20,67 | 47326 | | IBM | 122,75 | -1,37 | 124,45 | 1897 | | Intl Paper | 21,37 | -1,75 | 21,75 | 955 | | Johnson&Johnson | 59,70 | -1,44 | 60,57 | 2421 | | J P Morgan Chase | 38,13 | -1,27 | 38,62 | 6222 | | Kimberly-Clark | 59,94 | -1,71 | 60,98 | 620 | | Kohls | 50,30 | -1,31 | 50,97 | 745 | | Kroger | 20,29 | -1,84 | 20,67 | 1119 | | Lockheed Martin | 80,00 | +0,25 | 79,80 | 887 | | Lowes Cos | 24,02 | -0,66 | 24,18 | 1863 | | Marsh & McLennan | 20,95 | -1,83 | 21,34 | 345 | | McDonalds Corp | 66,81 | -1,26 | 67,66 | 1382 | | Medtronic | 39,38 | -3,10 | 40,64 | 784 | | Merck & Co | 31,48 | -1,19 | 31,86 | 1938 | | Metlife Inc | 37,72 | -2,31 | 38,61 | 1393 | | Microsoft | 25,80 | -1,80 | 26,27 | 48341 | | Minnesota Mining | 78,10 | -1,87 | 79,59 | 1019 | | Motorola Inc | 6,57 | -2,38 | 6,73 | 2733 | | Occidental Petr | 77,08 | -1,05 | 77,90 | 1104 | | Omnicom Group | 36,73 | -2,65 | 37,73 | 880 | | Oracle Corp | 21,85 | -1,94 | 22,28 | 17904 | | Pfizer Inc | 14,95 | -1,77 | 15,22 | 7516 | | Philip Morris | 20,29 | -2,69 | 20,85 | 2461 | | Raytheon Co | 52,01 | -1,22 | 52,65 | 452 | | Tenet Healthcare | 5,36 | -3,25 | 5,54 | 1052 | | Texas Instrument | 23,92 | -1,32 | 24,24 | 1786 | | Textron Inc | 19,22 | -4,95 | 20,22 | 693 | | Time Warner Inc | 29,26 | -1,71 | 29,77 | 1579 | | Tyco Int | 35,53 | -2,28 | 36,36 | 642 | | Unisys Corp | 21,15 | -3,99 | 22,03 | 200 | | UPS | 60,88 | -1,25 | 61,65 | 1273 | | United Tech | 65,39 | -1,12 | 66,13 | 1018 | | Unitedhealth Gr | 28,57 | -0,90 | 28,83 | 912 | | US Bancorp | 23,39 | -0,85 | 23,59 | 1542 | | Verizon Comm | 27,14 | -1,27 | 27,49 | 2352 | | Wal-Mart Stores | 50,27 | -1,43 | 51,00 | 2362 | | Walt Disney Co | 31,80 | -2,09 | 32,48 | 3279 | | Wells Fargo | 28,24 | -1,64 | 28,71 | 5637 | | Xerox Corp | 8,89 | -0,67 | 8,95 | 3826 |
|
