| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,2 | -0,49 | 16,3 | 8900 | | Commonwealth Bank of Australia | 39,5 | -0,63 | 39,8 | 5019 | | National Australia Bank | 24,3 | -1,46 | 24,7 | 8844 | | Telstra Corporation | 4,5 | +0,44 | 4,5 | 28958 | | Westfield Group | 16,3 | +0,43 | 16,2 | 8227 | | Westpac Banking | 21,0 | -2,60 | 21,6 | 7372 | | Woodside Petroleum | 52,7 | -1,99 | 53,8 | 1854 | | Woolworths | 25,8 | +2,22 | 25,2 | 2509 | | Япония (JPY) | | Canon | 4910,0 | -1,01 | 4960,0 | 4341 | | Denso | 2810,0 | -0,18 | 2815,0 | 6163 | | East Japan Railway* | 859,0 | +1,54 | 846,0 | 15 | | Honda Motor | 3480,0 | -0,29 | 3490,0 | 7583 | | Japan Tobacco* | 506,0 | +0,20 | 505,0 | 31 | | JFE Holdings | 5070,0 | -4,16 | 5290,0 | 3536 | | Komatsu* | 2520,0 | -6,67 | 2700,0 | 20844 | | Matsushita Electric Industrial | 2300,0 | -0,43 | 2310,0 | 6338 | | Millea Holdings | 3930,0 | -3,68 | 4080,0 | 2316 | | Mitsubishi Corp | 3140,0 | -0,95 | 3170,0 | 8021 | | Mitsubishi Estate | 2525,0 | -3,99 | 2630,0 | 7525 | | Mitsubishi UFJ Financial Group | 929,0 | -4,33 | 971,0 | 51461 | | Mitsui | 2140,0 | -4,25 | 2235,0 | 8973 | | Mizuho Financial Group* | 507,0 | -3,61 | 526,0 | 189 | | Nintendo* | 51,5 | -2,46 | 52,8 | 30 | | Nippon Steel | 595,0 | -4,03 | 620,0 | 52112 | | Nippon Telegraph and Telephone* | 559,0 | +1,08 | 553,0 | 43 | | Nissan Motor | 828,0 | -1,43 | 840,0 | 15057 | | Nomura Holdings | 1515,0 | -3,87 | 1576,0 | 10837 | | NTT DoCoMo* | 174,9 | +0,17 | 174,6 | 99 | | Sony | 4100,0 | -0,49 | 4120,0 | 5714 | | Sumitomo Mitsui Financial Group* | 783,0 | -7,67 | 848,0 | 111 | | Takeda Pharmaceutical* | 5640,0 | -1,91 | 5750,0 | 3535 | | Tokyo Electric Power | 2980,0 | +0,17 | 2975,0 | 7635 | | Toyota Motor | 4610,0 | -1,07 | 4660,0 | 10558 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 111,1 | +0,82 | 110,2 | 4499 | | China Communications Construction | 14,7 | +0,14 | 14,7 | 32989 | | China Mobile | 105,8 | +0,86 | 104,9 | 33786 | | China Telecom | 4,3 | +0,70 | 4,3 | 81687 | | CNOOC | 11,6 | -0,85 | 11,7 | 82486 | | Hang Seng Bank | 158,6 | +3,12 | 153,8 | 3801 | | Hutchison Whampoa | 74,1 | +0,88 | 73,5 | 12445 | | Sun Hung Kai Properties | 118,0 | +0,85 | 117,0 | 4901 | | Китай (CHY) | | Aluminum Corporation of China | 13,3 | +0,38 | 13,3 | 12239 | | Bank of China | 4,1 | +1,75 | 4,0 | 31317 | | Bank of Communications | 8,2 | +1,87 | 8,0 | 44026 | | Baoshan Iron&Steel | 7,9 | -1,61 | 8,1 | 102416 | | China CITIC Bank | 5,6 | +3,33 | 5,4 | 10810 | | China Coal Energy | 13,3 | -3,28 | 13,7 | 25705 | | China Construction Bank | 6,0 | +1,87 | 5,9 | 44046 | | China COSCO Holdings | 19,7 | +0,05 | 19,7 | 24942 | | China Life Insurance | 26,2 | +3,15 | 25,4 | 23385 | | China Merchants Bank | 24,5 | +3,55 | 23,6 | 26473 | | China Pacific Insurance | 19,5 | +2,85 | 19,0 | 9989 | | China Petroleum and Chemical | 11,4 | +1,61 | 11,2 | 36583 | | China Shenhua Energy | 31,0 | -2,46 | 31,8 | 16707 | | CITIC Securities | 23,5 | +4,07 | 22,6 | 82433 | | Daqin Railway | 13,1 | +0,23 | 13,0 | 6292 | | Haitong Securities | 24,1 | +6,35 | 22,7 | 15236 | | ICBC | 5,2 | +1,58 | 5,1 | 86550 | | PetroChina | 15,0 | -1,12 | 15,2 | 19894 | | Ping An Insurance | 44,8 | +4,26 | 43,0 | 18508 | | Корея (KRW) | | POSCO* | 531,0 | -1,85 | 541,0 | 197 | | Samsung Electronics* | 565,0 | +0,18 | 564,0 | 270 | | Франция (EUR) | | Air Liquide | 83,1 | -1,41 | 84,3 | 748 | | Alstom | 70,2 | -3,07 | 72,4 | 906 | | Axa | 18,7 | -1,47 | 19,0 | 8115 | | BNP Paribas | 61,7 | -3,37 | 63,8 | 4221 | | Carrefour | 32,4 | -1,73 | 32,9 | 2220 | | Saint Gobain | 38,5 | -4,35 | 40,2 | 1516 | | Credit Agricole | 13,6 | -1,16 | 13,8 | 6221 | | Electricite de France | 53,8 | -3,88 | 56,0 | 1484 | | France Telecom | 20,1 | -1,18 | 20,4 | 7136 | | Groupe Danone | 47,6 | -0,42 | 47,8 | 1696 | | Lafarge | 81,3 | -7,46 | 87,8 | 2916 | | L'Oreal | 66,7 | -1,10 | 67,4 | 439 | | LVMH | 69,7 | -1,72 | 71,0 | 811 | | Sanofi-Aventis | 45,4 | +0,62 | 45,1 | 4169 | | Schneider Electric | 67,1 | -6,05 | 71,4 | 2667 | | Societe Generale | 59,5 | -0,62 | 59,8 | 2285 | | Total | 48,8 | -1,13 | 49,4 | 4988 | | Veolia Environnement | 33,2 | -2,58 | 34,1 | 814 | | Vinci | 36,1 | -1,18 | 36,5 | 1988 | | Vivendi | 26,4 | -2,04 | 27,0 | 3921 | | Великобритания (GBp) | | Aviva | 498,5 | -1,19 | 504,5 | 5928 | | BAE Systems | 456,0 | +1,33 | 450,0 | 18415 | | Barclays | 339,0 | +0,30 | 338,0 | 57511 | | BG Group | 1121,0 | -2,18 | 1146,0 | 6072 | | BHP Billiton | 1605,0 | -5,20 | 1693,0 | 10850 | | BP | 520,5 | -0,19 | 521,5 | 40162 | | British American Tobacco | 1815,0 | -0,71 | 1828,0 | 2766 | | BT Group | 170,0 | -2,24 | 173,9 | 41196 | | Diageo | 876,5 | -0,45 | 880,5 | 4866 | | ENRC | 1064,0 | +0,85 | 1055,0 | 3026 | | GlaxoSmithKline | 1166,5 | -0,81 | 1176,0 | 7540 | | HBOS | 296,3 | +1,98 | 290,5 | 80081 | | HSBC | 831,0 | -0,95 | 839,0 | 31707 | | Imperial Tobacco | 1863,0 | -1,43 | 1890,0 | 4226 | | Lloyds TSB | 294,3 | -0,34 | 295,3 | 36539 | | National Grid | 651,0 | -2,54 | 668,0 | 8079 | | Prudential | 549,5 | +0,64 | 546,0 | 9884 | | Reckitt Benckiser | 2716,0 | -1,67 | 2762,0 | 1882 | | Rio Tinto | 5048,0 | -5,47 | 5340,0 | 2641 | | Royal Bank of Scotland | 214,0 | +1,06 | 211,8 | 87781 | | Standard Chartered | 1484,0 | -4,26 | 1550,0 | 9890 | | Tesco | 359,7 | -0,19 | 360,4 | 13489 | | Vodafone | 137,7 | +1,18 | 136,1 | 147801 | | Xstrata | 3460,0 | -5,10 | 3646,0 | 3564 | | Германия (EUR) | | Allianz | 108,2 | -1,06 | 109,3 | 1466 | | BASF | 40,1 | -1,35 | 40,7 | 3874 | | Bayer | 54,9 | -0,94 | 55,4 | 2337 | | BMW | 26,9 | -6,91 | 28,9 | 11853 | | Daimler | 36,5 | -2,36 | 37,3 | 7420 | | Deutsche Bank | 58,9 | -1,12 | 59,6 | 4836 | | Deutsche Post | 14,9 | -1,26 | 15,1 | 3433 | | Deutsche Telekom | 11,0 | -1,08 | 11,2 | 13259 | | E.ON | 121,2 | -1,01 | 122,5 | 1329 | | Munchener Ruckversicherungs Gesellschaft | 106,9 | +0,11 | 106,8 | 1146 | | RWE | 76,0 | -1,23 | 77,0 | 1206 | | SAP | 37,2 | -0,24 | 37,3 | 4945 | | Siemens | 77,1 | -2,11 | 78,8 | 4048 | | ThyssenKrupp | 35,1 | -2,37 | 35,9 | 2211 | | Volkswagen | 196,8 | -3,87 | 204,8 | 2735 | | Финляндия (EUR) | | Fortum | 27,8 | -2,04 | 28,4 | 890 | | Nokia | 17,3 | -1,81 | 17,7 | 10744 | | Швейцария (CHF) | | Credit Suisse | 52,8 | -0,47 | 53,0 | 8041 | | Nestle | 46,1 | -0,90 | 46,5 | 13318 | | Novartis | 62,5 | -0,16 | 62,6 | 8724 | | Richemont | 63,1 | +0,16 | 63,0 | 2917 | | Roche Holding | 194,3 | +2,70 | 189,2 | 3419 | | Swiss Reinsurance | 65,6 | +0,92 | 65,0 | 1707 | | Syngenta | 307,3 | +1,49 | 302,8 | 846 | | UBS | 20,4 | +1,70 | 20,0 | 20693 | | Zurich Financial Services | 277,3 | +0,64 | 275,5 | 656 | | Швеция (SEK) | | ABB | 157,0 | -2,48 | 161,0 | 1176 | | Hennes & Mauritz | 319,0 | -1,85 | 325,0 | 1795 | | Nordea Bank | 86,0 | -0,58 | 86,5 | 3149 | | Ericsson | 64,0 | +0,31 | 63,8 | 11338 | | TeliaSonera | 45,6 | -1,51 | 46,3 | 5423 | | Volvo | 69,3 | -1,42 | 70,3 | 326 | | Италия (EUR) | | Assicurazioni Generali | 22,2 | -0,45 | 22,3 | 4729 | | Enel | 6,2 | +3,53 | 5,9 | 55374 | | ENI | 21,3 | -2,07 | 21,7 | 14074 | | Intesa SanPaolo | 3,6 | -0,01 | 3,6 | 32438 | | Telecom Italia | 1,1 | -2,41 | 1,2 | 64959 | | Tenaris | 19,1 | -2,72 | 19,6 | 1976 | | UniCredit | 3,8 | -0,13 | 3,9 | 85958 | | Испания (EUR) | | Banco Bilbao | 11,6 | -2,11 | 11,8 | 16263 | | Banco Santander | 12,1 | -2,03 | 12,5 | 30105 | | Endesa | 28,0 | -2,10 | 28,6 | 414 | | Iberdrola Renovables | 4,2 | -0,47 | 4,3 | 3001 | | Iberdrola | 8,5 | -3,31 | 8,8 | 29587 | | Inditex | 29,9 | -0,33 | 31,1 | 1348 | | Repsol | 20,8 | -3,79 | 21,6 | 5910 | | Telefonica | 16,6 | -0,78 | 16,7 | 23284 | | Нидерланды (EUR) | | ING Groep | 20,9 | -0,45 | 21,0 | 10264 | | KPN | 11,0 | -0,23 | 11,2 | 4587 | | Philips Electronics | 21,1 | -1,91 | 21,5 | 5036 | | Норвегия (EUR) | | StatoilHydro | 157,5 | -6,69 | 168,8 | 20544 | | Telenor | 79,9 | +2,44 | 78,0 | 5887 | | Бельгия (EUR) | | Dexia | 8,8 | -0,11 | 8,8 | 2659 | | Fortis | 9,2 | +0,77 | 9,1 | 2786 | | KBC Groep | 65,4 | -0,24 | 65,6 | 1037 | | Suez | 37,8 | -1,20 | 38,2 | 5 | | Бельгия (EUR) | | Moeller Maersk* | 53,6 | -3,77 | 55,7 | 1 | | Novo Nordisk | 309,5 | +1,31 | 305,5 | 884 | | Индия (INR) | | Bharti Airtel | 819,0 | +2,48 | 799,2 | 748 | | DLF | 520,2 | +2,13 | 509,3 | 2590 | | NTPC | 176,7 | +3,67 | 170,5 | 2125 | | ONGC | 996,9 | +0,08 | 996,1 | 535 | | Reliance Communications | 436,8 | -12,65 | 500,1 | 14473 | | Reliance Industries | 2299,8 | +4,24 | 2206,2 | 1317 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 82,3 | -0,60 | 82,8 | 578 | | Saudi Basic Industries | 129,3 | +0,58 | 128,8 | 3283 | | Saudi Telecom | 65,3 | -4,40 | 68,3 | 2058 | | ЮАР (ZAR) | | Anglo Platinum | 90700,0 | -6,01 | 96500,0 | 435 | | MTN Group | 12200,0 | -3,79 | 12680,0 | 3095 | | Sasol | 38500,0 | -2,53 | 39500,0 | 1293 | | Канада (CAD) | | Bank of Nova Scotia | 49,6 | -0,72 | 50,0 | 481 | | Barrick Gold | 43,9 | +1,27 | 43,4 | 1354 | | Canadian Natural Resources | 81,8 | +2,29 | 80,0 | 471 | | EnCana | 75,4 | +1,98 | 73,9 | 714 | | Husky Energy | 45,9 | +1,15 | 45,3 | 218 | | Imperial Oil | 51,1 | +1,29 | 50,5 | 237 | | Manulife Financial | 37,4 | -0,95 | 37,7 | 813 | | Potash Corp of Saskatchewan | 209,3 | -0,53 | 210,4 | 317 | | Research In Motion | 123,3 | -2,03 | 125,8 | 501 | | Royal Bank of Canada | 47,1 | -0,32 | 47,3 | 758 | | Suncor Energy | 56,7 | +1,83 | 55,7 | 831 | | Toronto-Dominion Bank | 62,0 | -0,51 | 62,3 | 480 | | США ($) | | Abbott Labs | 56,53 | +0,34 | 56,34 | 399 | | Agilent Tech | 35,69 | -1,03 | 36,06 | 185 | | Alcoa | 32,51 | -3,67 | 33,75 | 1367 | | Allstate Corp | 45,70 | -1,13 | 46,22 | 273 | | Amer Electric Power | 39,27 | -0,58 | 39,50 | 107 | | Amer Express Co | 36,87 | -0,67 | 37,12 | 701 | | AIG | 26,04 | -0,04 | 26,05 | 1297 | | Amgen | 62,76 | +0,21 | 62,63 | 2520 | | Analog Devices | 30,36 | -0,49 | 30,51 | 279 | | Anheuser-Busch | 67,78 | +0,03 | 67,76 | 443 | | Time Warner Inc | 14,22 | -0,70 | 14,32 | 842 | | Apple Comp Inc | 157,16 | -1,13 | 158,95 | 6892 | | Applied Materials | 17,34 | +0,12 | 17,32 | 5361 | | Automatic Data Proc | 42,57 | -0,33 | 42,71 | 235 | | Bank of America | 32,98 | +0,24 | 32,90 | 3805 | | Bank of New York | 34,99 | -1,44 | 35,50 | 832 | | Baxter Int | 68,79 | +0,26 | 68,61 | 224 | | BCE Inc | 37,98 | +0,11 | 37,94 | 18 | | Berkshire cl a* | 116,40 | +1,70 | 114,45 | 1 | | Berkshire cl b* | 3,88 | +1,33 | 3,83 | 4 | | Boeing Co | 61,42 | +0,51 | 61,11 | 342 | | Bristol Myers sq | 21,26 | +0,66 | 21,12 | 674 | | Cardinal Health | 53,53 | -0,37 | 53,73 | 212 | | Carnival | 36,58 | -0,97 | 36,94 | 518 | | Caterpillar Inc | 68,55 | -1,40 | 69,52 | 501 | | ChevronTexaco | 84,49 | -0,08 | 84,56 | 1161 | | Cigna | 35,55 | -3,97 | 37,02 | 658 | | Cisco | 21,88 | -0,50 | 21,99 | 12948 | | Citigroup | 18,36 | -1,77 | 18,69 | 4267 | | Coca-Cola Co | 52,89 | +2,70 | 51,50 | 1538 | | Colgate Palmoliv | 74,18 | -0,12 | 74,27 | 164 | | Costco Wholesale | 62,85 | +0,27 | 62,68 | 1700 | | Dow Chemical Co | 32,97 | -1,02 | 33,31 | 343 | | Du Pont Co | 43,67 | -0,32 | 43,81 | 300 | | Eastman Kodak | 14,64 | - | 14,64 | 476 | | Eli Lilly | 46,99 | -0,25 | 47,11 | 265 | | EMC Corp | 14,86 | -1,00 | 15,01 | 1450 | | Emerson Electric | 48,11 | -1,21 | 48,70 | 469 | | Exelon | 77,76 | -1,09 | 78,62 | 192 | | Exxon Mobil | 80,09 | -0,42 | 80,43 | 1581 | | Fannie Mae | 11,53 | +0,26 | 11,50 | 876 | | Ford Motor Co | 4,85 | +1,04 | 4,80 | 2359 | | Gap Inc | 16,37 | +1,55 | 16,12 | 308 | | Genentech | 95,20 | -0,05 | 95,25 | 339 | | General Elec Co | 28,39 | +0,35 | 28,29 | 2196 | | General Motors | 10,40 | -6,05 | 11,07 | 2936 | | Goldman Sachs Gr | 180,06 | -2,16 | 184,04 | 564 | | HJ Heinz Co | 50,44 | +0,12 | 50,38 | 128 | | Halliburton Co | 45,87 | +2,34 | 44,82 | 969 | | Hewlett-Packard | 43,86 | -2,10 | 44,80 | 742 | | Home Depot Inc | 23,91 | +0,34 | 23,83 | 940 | | Honeywell Int | 50,94 | +0,20 | 50,84 | 352 | | Illinois Tool Works | 47,31 | +0,98 | 46,85 | 195 | | Intel Corp | 22,27 | +0,36 | 22,19 | 12966 | | IBM | 126,78 | -0,94 | 127,98 | 463 | | Intl Paper | 29,00 | +4,62 | 27,72 | 1357 | | Johnson&Johnson | 68,13 | -0,50 | 68,47 | 614 | | J P Morgan Chase | 40,53 | -0,25 | 40,63 | 2284 | | Kimberly-Clark | 57,96 | +0,22 | 57,83 | 178 | | Kohls | 41,81 | -0,24 | 41,91 | 270 | | Kroger | 27,86 | -1,49 | 28,28 | 451 | | Lehman Brothers | 16,83 | -2,94 | 17,34 | 1648 | | Lockheed Martin | 103,79 | -0,52 | 104,33 | 175 | | Lowes Cos | 20,37 | +0,25 | 20,32 | 736 | | Marsh & McLennan | 27,80 | -1,59 | 28,25 | 311 | | McDonalds Corp | 60,14 | +0,59 | 59,79 | 532 | | Medtronic | 52,54 | -0,55 | 52,83 | 346 | | Merck & Co | 32,91 | +0,03 | 32,90 | 916 | | Merrill Lynch | 26,29 | -1,35 | 26,65 | 1394 | | Metlife Inc | 50,33 | -0,87 | 50,77 | 361 | | Micron Tech | 4,70 | -2,69 | 4,83 | 501 | | Microsoft | 25,27 | -1,75 | 25,72 | 27318 | | Minnesota Mining | 70,37 | -0,03 | 70,39 | 194 | | Motorola Inc | 8,81 | +1,97 | 8,64 | 1610 | | Occidental Petr | 79,60 | +0,98 | 78,83 | 484 | | Omnicom Group | 42,83 | +0,33 | 42,69 | 470 | | Oracle Corp | 21,41 | -0,56 | 21,53 | 7600 | | Pfizer Inc | 18,62 | -0,27 | 18,67 | 1622 | | Philip Morris | 20,54 | +0,93 | 20,35 | 650 | | Raytheon Co | 56,45 | -0,84 | 56,93 | 127 | | Schering-plough | 19,89 | -5,65 | 21,08 | 1700 | | Tenet Healthcare | 5,81 | +0,35 | 5,79 | 192 | | Texas Instrument | 24,29 | -0,37 | 24,38 | 867 | | Textron Inc | 42,99 | -1,10 | 43,47 | 219 | | Time Warner Inc | 14,22 | -0,70 | 14,32 | 842 | | Tyco Int | 44,22 | -0,76 | 44,56 | 311 | | Unisys Corp | 3,61 | -2,17 | 3,69 | 233 | | UPS | 61,95 | -1,79 | 63,08 | 270 | | United Tech | 63,33 | -1,02 | 63,98 | 524 | | Unitedhealth Gr | 27,75 | -1,18 | 28,08 | 658 | | US Bancorp | 30,44 | -0,56 | 30,61 | 902 | | Verizon Comm | 34,13 | +0,26 | 34,04 | 964 | | Wachovia | 17,60 | +1,91 | 17,27 | 3165 | | Wal-Mart Stores | 58,14 | -0,82 | 58,62 | 930 | | Walt Disney Co | 30,10 | -0,82 | 30,35 | 1138 | | Washington Mutual | 5,34 | +0,19 | 5,33 | 4021 | | Wells Fargo | 30,05 | -0,73 | 30,27 | 2534 | | Xerox Corp | 13,65 | +0,07 | 13,64 | 246 |
|
