| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,0 | - | 18,0 | 13307 | | Commonwealth Bank of Australia | 44,0 | +0,23 | 43,9 | 5314 | | National Australia Bank | 25,8 | -0,88 | 26,0 | 8889 | | Telstra Corporation | 4,5 | +0,22 | 4,5 | 51716 | | Westfield Group | 17,0 | +1,50 | 16,7 | 9672 | | Westpac Banking | 23,2 | +0,70 | 23,0 | 10441 | | Woodside Petroleum | 51,2 | +0,95 | 50,7 | 1583 | | Woolworths | 26,9 | +2,44 | 26,3 | 3169 | | Япония (JPY) | | Canon | 5070,0 | -0,39 | 5090,0 | 4702 | | Denso | 2855,0 | -0,52 | 2870,0 | 4444 | | East Japan Railway* | 846,0 | -2,31 | 866,0 | 11 | | Honda Motor | 3440,0 | - | 3440,0 | 8366 | | Japan Tobacco* | 488,0 | -2,01 | 498,0 | 30 | | JFE Holdings | 4620,0 | +0,65 | 4590,0 | 3268 | | Komatsu* | 2405,0 | +0,63 | 2390,0 | 16386 | | Matsushita Electric Industrial | 2300,0 | -2,34 | 2355,0 | 6203 | | Millea Holdings | 3630,0 | -3,97 | 3780,0 | 2979 | | Mitsubishi Corp | 2965,0 | +0,34 | 2955,0 | 12085 | | Mitsubishi Estate | 2530,0 | -1,75 | 2575,0 | 9291 | | Mitsubishi UFJ Financial Group | 869,0 | -3,87 | 904,0 | 57139 | | Mitsui | 1934,0 | +0,83 | 1918,0 | 12462 | | Mizuho Financial Group* | 476,0 | -3,45 | 493,0 | 129 | | Nintendo* | 53,8 | -0,19 | 53,9 | 22 | | Nippon Steel | 541,0 | -1,28 | 548,0 | 48851 | | Nippon Telegraph and Telephone* | 527,0 | -6,56 | 564,0 | 60 | | Nissan Motor | 854,0 | +1,79 | 839,0 | 18719 | | Nomura Holdings | 1540,0 | -1,91 | 1570,0 | 9688 | | NTT DoCoMo* | 172,0 | -1,43 | 174,5 | 122 | | Sony | 4240,0 | -1,17 | 4290,0 | 5575 | | Sumitomo Mitsui Financial Group* | 716,0 | -3,24 | 740,0 | 52 | | Takeda Pharmaceutical* | 6120,0 | +1,66 | 6020,0 | 5662 | | Tokyo Electric Power | 3040,0 | -0,33 | 3050,0 | 5121 | | Toyota Motor | 4580,0 | -1,29 | 4640,0 | 12786 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 108,8 | +0,55 | 108,2 | 9891 | | China Communications Construction | 13,9 | -0,14 | 13,9 | 42154 | | China Mobile | 101,9 | -0,39 | 102,3 | 33700 | | China Telecom | 4,2 | +1,69 | 4,1 | 186908 | | CNOOC | 10,7 | -0,93 | 10,8 | 161716 | | Hang Seng Bank | 159,5 | +3,24 | 154,5 | 7411 | | Hutchison Whampoa | 70,3 | -0,99 | 71,0 | 19498 | | Sun Hung Kai Properties | 111,4 | +0,36 | 111,0 | 5721 | | Китай (CHY) | | Aluminum Corporation of China | 12,3 | -0,64 | 12,4 | 6486 | | Bank of China | 4,0 | - | 4,0 | 17118 | | Bank of Communications | 8,1 | -0,73 | 8,2 | 37981 | | Baoshan Iron&Steel | 7,3 | +0,97 | 7,2 | 53642 | | China CITIC Bank | 5,6 | - | 5,6 | 6206 | | China Coal Energy | 12,1 | +1,00 | 12,0 | 14839 | | China Construction Bank | 6,0 | - | 6,0 | 29425 | | China COSCO Holdings | 17,7 | -1,06 | 17,9 | 25151 | | China Life Insurance | 26,2 | -0,76 | 26,4 | 11761 | | China Merchants Bank | 24,1 | -0,12 | 24,2 | 22274 | | China Pacific Insurance | 19,0 | -0,99 | 19,2 | 6779 | | China Petroleum and Chemical | 11,9 | +2,59 | 11,6 | 53787 | | China Shenhua Energy | 28,4 | - | 28,4 | 7450 | | CITIC Securities | 22,4 | -1,93 | 22,9 | 54226 | | Daqin Railway | 13,3 | +2,47 | 13,0 | 9137 | | Haitong Securities | 23,4 | -0,51 | 23,6 | 6718 | | ICBC | 5,2 | +0,58 | 5,1 | 46487 | | PetroChina | 15,0 | +0,54 | 14,9 | 13902 | | Ping An Insurance | 45,6 | -0,37 | 45,8 | 16706 | | Корея (KRW) | | POSCO* | 492,0 | -1,20 | 498,0 | 353 | | Samsung Electronics* | 578,0 | -1,53 | 587,0 | 469 | | Франция (EUR) | | Air Liquide | 83,2 | -0,94 | 84,0 | 826 | | Alstom | 71,6 | +2,07 | 70,2 | 1081 | | Axa | 21,3 | +4,66 | 20,4 | 20648 | | BNP Paribas | 64,6 | -0,77 | 65,1 | 6413 | | Carrefour | 34,9 | -1,47 | 35,5 | 1818 | | Saint Gobain | 42,0 | +0,10 | 42,0 | 1965 | | Credit Agricole | 14,9 | -0,07 | 14,9 | 6017 | | Electricite de France | 56,4 | +5,34 | 53,6 | 3627 | | France Telecom | 20,2 | -0,81 | 20,4 | 7345 | | Groupe Danone | 48,1 | -2,69 | 49,5 | 1623 | | Lafarge | 84,9 | -1,54 | 86,2 | 950 | | L'Oreal | 68,7 | -2,29 | 70,4 | 860 | | LVMH | 71,0 | -1,22 | 71,9 | 691 | | Sanofi-Aventis | 46,3 | -1,00 | 46,8 | 2684 | | Schneider Electric | 71,3 | +0,52 | 71,0 | 900 | | Societe Generale | 68,8 | +2,72 | 67,0 | 6937 | | Total | 48,4 | +0,75 | 48,1 | 5802 | | Veolia Environnement | 36,1 | +8,57 | 33,3 | 6203 | | Vinci | 37,7 | -0,40 | 37,8 | 2024 | | Vivendi | 26,0 | -4,33 | 27,2 | 7268 | | Великобритания (GBp) | | Aviva | 518,0 | -0,10 | 518,5 | 8593 | | BAE Systems | 460,0 | -0,38 | 461,8 | 11758 | | Barclays | 377,5 | +2,30 | 369,0 | 138590 | | BG Group | 1096,0 | +2,43 | 1070,0 | 10028 | | BHP Billiton | 1543,0 | -0,39 | 1550,0 | 14059 | | BP | 533,3 | +2,35 | 521,0 | 38340 | | British American Tobacco | 1888,0 | -2,68 | 1940,0 | 3843 | | BT Group | 176,4 | +0,17 | 176,0 | 45436 | | Diageo | 938,0 | -0,11 | 939,0 | 6029 | | ENRC | 1100,0 | +8,16 | 1017,0 | 5271 | | GlaxoSmithKline | 1245,0 | -1,31 | 1261,5 | 8746 | | HBOS | 336,5 | +1,05 | 333,0 | 66623 | | HSBC | 842,3 | -1,06 | 851,3 | 49170 | | Imperial Tobacco | 1894,0 | -1,97 | 1932,0 | 3322 | | Lloyds TSB | 321,0 | +2,15 | 314,3 | 51180 | | National Grid | 677,0 | +0,59 | 673,0 | 3781 | | Prudential | 576,0 | -1,03 | 582,0 | 10647 | | Reckitt Benckiser | 2748,0 | -1,61 | 2793,0 | 1915 | | Rio Tinto | 4813,0 | -1,07 | 4865,0 | 4358 | | Royal Bank of Scotland | 237,3 | +1,28 | 234,3 | 115614 | | Standard Chartered | 1572,0 | +1,95 | 1542,0 | 7738 | | Tesco | 378,9 | -2,32 | 387,9 | 15475 | | Vodafone | 139,1 | -1,49 | 141,2 | 130711 | | Xstrata | 3142,0 | -0,79 | 3167,0 | 6946 | | Германия (EUR) | | Allianz | 112,9 | -0,07 | 113,0 | 4693 | | BASF | 39,8 | -0,38 | 40,0 | 2989 | | Bayer | 55,5 | -0,05 | 55,5 | 2746 | | BMW | 27,5 | -0,83 | 27,8 | 3157 | | Daimler | 40,4 | +0,99 | 40,0 | 5724 | | Deutsche Bank | 62,4 | +0,58 | 62,0 | 6197 | | Deutsche Post | 15,7 | -0,13 | 15,7 | 4076 | | Deutsche Telekom | 11,3 | -0,44 | 11,4 | 28563 | | Munchener Ruckversicherungs Gesellschaft | 110,9 | -1,82 | 112,9 | 1288 | | RWE | 76,3 | +0,75 | 75,7 | 1632 | | SAP | 38,0 | +0,26 | 37,9 | 4664 | | Siemens | 78,9 | -0,11 | 79,0 | 2902 | | ThyssenKrupp | 35,9 | +0,56 | 35,7 | 2753 | | Volkswagen | 197,7 | +0,07 | 197,6 | 802 | | Финляндия (EUR) | | Fortum | 25,8 | +2,22 | 25,2 | 2135 | | Nokia | 17,7 | -2,00 | 18,0 | 10467 | | Швейцария (CHF) | | Credit Suisse | 55,0 | -1,08 | 55,6 | 8175 | | Nestle | 46,8 | -0,76 | 47,2 | 13796 | | Novartis | 61,2 | -0,57 | 61,5 | 8287 | | Richemont | 61,7 | -1,99 | 63,0 | 1616 | | Roche Holding | 185,9 | -2,67 | 191,0 | 2550 | | Swiss Reinsurance | 69,3 | +0,14 | 69,2 | 1928 | | Syngenta | 292,8 | +1,04 | 289,8 | 502 | | UBS | 22,0 | +0,55 | 21,8 | 29336 | | Zurich Financial Services | 284,3 | +0,09 | 284,0 | 529 | | Швеция (SEK) | | ABB | 159,0 | +1,27 | 157,0 | 2951 | | Hennes & Mauritz | 318,0 | +0,95 | 315,0 | 2130 | | Nordea Bank | 92,1 | -2,33 | 94,3 | 8231 | | Ericsson | 65,7 | -2,38 | 67,3 | 11059 | | TeliaSonera | 44,2 | -1,34 | 44,8 | 8567 | | Volvo | 73,8 | -0,67 | 74,3 | 82 | | Италия (EUR) | | Assicurazioni Generali | 23,0 | +0,04 | 23,0 | 3394 | | Enel | 6,3 | +0,77 | 6,3 | 31442 | | ENI | 21,7 | +2,22 | 21,2 | 15140 | | Intesa SanPaolo | 3,9 | +0,86 | 3,9 | 43130 | | Telecom Italia | 1,1 | -4,55 | 1,1 | 134077 | | Tenaris | 18,8 | -1,85 | 19,2 | 3343 | | UniCredit | 4,0 | +1,33 | 4,0 | 96507 | | Испания (EUR) | | Banco Bilbao | 11,7 | -1,10 | 11,8 | 14302 | | Banco Santander | 12,1 | -1,47 | 12,3 | 31250 | | Endesa | 28,5 | +3,38 | 27,5 | 687 | | Iberdrola Renovables | 4,2 | - | 4,2 | 2626 | | Iberdrola | 8,4 | +0,24 | 8,4 | 10951 | | Inditex | 31,7 | -1,19 | 32,1 | 1025 | | Repsol | 20,5 | +0,05 | 20,5 | 6775 | | Telefonica | 16,5 | -2,20 | 16,8 | 18052 | | Нидерланды (EUR) | | ING Groep | 22,3 | -0,87 | 22,5 | 12222 | | KPN | 11,0 | -2,43 | 11,3 | 8589 | | Philips Electronics | 22,3 | -0,54 | 22,4 | 3670 | | Норвегия (EUR) | | StatoilHydro | 157,0 | +1,82 | 154,2 | 18186 | | Telenor | 80,7 | +0,75 | 80,1 | 4067 | | Бельгия (EUR) | | Dexia | 9,0 | -10,58 | 10,0 | 10274 | | Fortis | 9,3 | -5,09 | 9,8 | 3118 | | KBC Groep | 66,8 | -5,87 | 71,0 | 1359 | | Suez | 36,9 | +0,08 | 36,9 | 4 | | Бельгия (EUR) | | Moeller Maersk* | 51,0 | -1,73 | 51,9 | 1 | | Novo Nordisk | 301,0 | -5,64 | 319,0 | 3051 | | Индия (INR) | | Bharti Airtel | 850,2 | -2,25 | 869,7 | 822 | | DLF | 554,9 | +1,88 | 544,6 | 2010 | | NTPC | 183,5 | +1,78 | 180,3 | 1579 | | ONGC | 1023,2 | +0,71 | 1016,0 | 1339 | | Reliance Communications | 438,6 | -1,78 | 446,5 | 2741 | | Reliance Industries | 2271,4 | -1,06 | 2295,9 | 1031 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 81,3 | +0,31 | 81,0 | 580 | | Saudi Basic Industries | 123,3 | -0,20 | 123,5 | 1930 | | Saudi Telecom | 63,3 | -1,17 | 64,0 | 1558 | | ЮАР (ZAR) | | Anglo Platinum | 95501,0 | -4,78 | 100300,0 | 512 | | MTN Group | 12186,0 | -1,73 | 12400,0 | 3444 | | Sasol | 39901,0 | +0,26 | 39799,0 | 1103 | | Канада (CAD) | | Bank of Nova Scotia | 51,2 | -0,33 | 51,4 | 512 | | Barrick Gold | 38,6 | -0,18 | 38,7 | 1948 | | Canadian Natural Resources | 81,9 | +3,30 | 79,3 | 926 | | EnCana | 74,2 | +0,43 | 73,9 | 909 | | Husky Energy | 44,8 | -0,77 | 45,2 | 290 | | Imperial Oil | 49,0 | - | 49,0 | 269 | | Manulife Financial | 36,9 | -1,86 | 37,6 | 1246 | | Potash Corp of Saskatchewan | 189,6 | +0,17 | 189,3 | 396 | | Research In Motion | 132,2 | -0,77 | 133,2 | 542 | | Royal Bank of Canada | 48,0 | -0,25 | 48,1 | 1658 | | Suncor Energy | 55,9 | +3,00 | 54,3 | 1484 | | Toronto-Dominion Bank | 62,6 | -1,45 | 63,6 | 705 | | США ($) | | Abbott Labs | 58,32 | -0,78 | 58,78 | 293 | | Agilent Tech | 36,63 | -0,03 | 36,64 | 121 | | Alcoa | 32,06 | -0,34 | 32,17 | 496 | | Allstate Corp | 46,22 | -0,94 | 46,66 | 232 | | Amer Electric Power | 38,22 | -1,67 | 38,87 | 291 | | Amer Express Co | 37,56 | -1,13 | 37,99 | 675 | | AIG | 23,89 | -17,88 | 29,09 | 6912 | | Amgen | 63,98 | +0,77 | 63,49 | 1713 | | Analog Devices | 31,55 | +0,19 | 31,49 | 202 | | Anheuser-Busch | 68,07 | +0,01 | 68,43 | 544 | | Time Warner Inc | 14,75 | -0,54 | 14,83 | 733 | | Apple Comp Inc | 164,07 | -0,07 | 164,19 | 7505 | | Applied Materials | 18,05 | +0,53 | 17,95 | 3538 | | Automatic Data Proc | 43,82 | -1,42 | 44,45 | 197 | | Bank of America | 32,97 | -1,43 | 33,45 | 2391 | | Bank of New York | 37,75 | -1,23 | 38,22 | 552 | | Baxter Int | 70,31 | -0,62 | 70,75 | 222 | | BCE Inc | 38,08 | +0,69 | 37,82 | 21 | | Berkshire cl a* | 115,00 | -0,95 | 116,10 | 1 | | Berkshire cl b* | 3,83 | -1,11 | 3,88 | 3 | | Boeing Co | 65,24 | -0,24 | 65,40 | 495 | | Bristol Myers sq | 21,76 | -0,59 | 21,89 | 468 | | Cardinal Health | 52,48 | -3,72 | 54,51 | 678 | | Carnival | 37,98 | -4,52 | 39,78 | 583 | | Caterpillar Inc | 70,03 | -0,68 | 70,51 | 409 | | ChevronTexaco | 85,26 | +0,83 | 84,56 | 1174 | | Cigna | 40,07 | -0,05 | 40,09 | 260 | | Cisco | 23,97 | +0,17 | 23,93 | 13165 | | Citigroup | 19,50 | -1,02 | 19,70 | 2996 | | Coca-Cola Co | 54,58 | -1,41 | 55,36 | 906 | | Colgate Palmoliv | 76,35 | +0,30 | 76,12 | 242 | | Costco Wholesale | 66,17 | +0,68 | 65,72 | 2261 | | Dow Chemical Co | 32,84 | -0,79 | 33,10 | 292 | | Du Pont Co | 43,82 | -0,43 | 44,01 | 321 | | Eastman Kodak | 16,36 | -0,97 | 16,52 | 296 | | Eli Lilly | 47,53 | -0,98 | 48,00 | 262 | | EMC Corp | 14,57 | -1,49 | 14,79 | 883 | | Emerson Electric | 48,64 | -0,73 | 49,00 | 252 | | Exelon | 74,43 | -0,61 | 74,89 | 341 | | Exxon Mobil | 78,49 | +0,20 | 78,33 | 1769 | | Fannie Mae | 10,91 | -5,95 | 11,60 | 1640 | | Ford Motor Co | 4,97 | +0,61 | 4,94 | 1871 | | Gap Inc | 17,06 | +0,59 | 16,96 | 933 | | Genentech | 96,16 | +0,11 | 96,05 | 195 | | General Elec Co | 28,63 | -1,28 | 29,00 | 2113 | | General Motors | 10,13 | -1,17 | 10,25 | 788 | | Goldman Sachs Gr | 176,66 | -1,61 | 179,55 | 385 | | HJ Heinz Co | 51,25 | -1,20 | 51,87 | 180 | | Halliburton Co | 45,00 | +0,33 | 44,85 | 822 | | Hewlett-Packard | 45,20 | +0,11 | 45,15 | 657 | | Home Depot Inc | 24,60 | -1,20 | 24,90 | 893 | | Honeywell Int | 50,04 | -2,36 | 51,25 | 293 | | Illinois Tool Works | 48,17 | -0,95 | 48,63 | 162 | | Intel Corp | 23,34 | +2,37 | 22,80 | 16087 | | IBM | 128,38 | -0,60 | 129,16 | 441 | | Intl Paper | 27,95 | -2,20 | 28,58 | 350 | | Johnson&Johnson | 70,95 | -0,17 | 71,07 | 1203 | | J P Morgan Chase | 40,74 | -1,57 | 41,39 | 1833 | | Kimberly-Clark | 59,11 | -2,43 | 60,58 | 237 | | Kohls | 43,95 | -1,96 | 44,83 | 794 | | Kroger | 28,80 | +0,21 | 28,74 | 372 | | Lehman Brothers | 19,15 | -5,62 | 20,46 | 1278 | | Lockheed Martin | 108,15 | +0,71 | 107,39 | 150 | | Lowes Cos | 20,92 | -1,51 | 21,24 | 506 | | Marsh & McLennan | 29,96 | -0,37 | 30,07 | 409 | | McDonalds Corp | 62,38 | +0,39 | 62,14 | 782 | | Medtronic | 53,43 | -0,85 | 53,89 | 273 | | Merck & Co | 35,31 | +0,03 | 35,30 | 1039 | | Merrill Lynch | 26,66 | -6,46 | 28,50 | 1485 | | Metlife Inc | 51,44 | -1,83 | 52,40 | 338 | | Micron Tech | 5,10 | +2,41 | 4,98 | 1358 | | Microsoft | 27,31 | +1,07 | 27,02 | 15634 | | Minnesota Mining | 71,52 | -0,40 | 71,81 | 338 | | Motorola Inc | 9,44 | -0,63 | 9,50 | 1020 | | Occidental Petr | 77,90 | +0,37 | 77,61 | 568 | | Omnicom Group | 43,16 | -3,08 | 44,53 | 229 | | Oracle Corp | 22,52 | -1,49 | 22,86 | 6937 | | Pfizer Inc | 19,27 | -0,82 | 19,43 | 1459 | | Philip Morris | 21,16 | -0,38 | 21,24 | 706 | | Raytheon Co | 58,91 | +0,46 | 58,64 | 209 | | Schering-plough | 20,60 | -1,53 | 20,92 | 583 | | Tenet Healthcare | 5,45 | -0,73 | 5,49 | 345 | | Texas Instrument | 25,18 | +0,68 | 25,01 | 685 | | Textron Inc | 42,45 | -0,59 | 42,70 | 154 | | Time Warner Inc | 14,75 | -0,54 | 14,83 | 733 | | Tyco Int | 43,99 | -0,74 | 44,32 | 267 | | Unisys Corp | 3,92 | - | 3,92 | 286 | | UPS | 63,34 | -1,49 | 64,30 | 302 | | United Tech | 65,29 | -1,89 | 66,55 | 487 | | Unitedhealth Gr | 29,59 | -0,90 | 29,86 | 507 | | US Bancorp | 31,30 | -1,63 | 31,82 | 597 | | Verizon Comm | 33,70 | -1,58 | 34,24 | 752 | | Wachovia | 18,07 | -1,85 | 18,41 | 1896 | | Wal-Mart Stores | 58,25 | -4,13 | 60,76 | 2622 | | Walt Disney Co | 30,96 | -1,46 | 31,42 | 595 | | Washington Mutual | 5,35 | +0,94 | 5,30 | 2397 | | Wells Fargo | 30,12 | -0,63 | 30,31 | 2014 | | Xerox Corp | 13,80 | -0,50 | 13,87 | 278 |
|
