| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,8 | +2,48 | 17,4 | 7164 | | Commonwealth Bank of Australia | 44,5 | +2,44 | 43,4 | 7897 | | National Australia Bank | 25,7 | +2,27 | 25,2 | 6316 | | Telstra Corporation | 4,5 | -0,22 | 4,5 | 41987 | | Westfield Group | 16,9 | +0,96 | 16,7 | 8406 | | Westpac Banking | 24,4 | +3,40 | 23,6 | 12479 | | Woodside Petroleum | 51,5 | - | 51,5 | 1658 | | Woolworths | 27,0 | +1,89 | 26,5 | 1958 | | Япония (JPY) | | Canon | 5300,0 | +3,72 | 5110,0 | 4406 | | Denso | 2965,0 | +4,40 | 2840,0 | 3309 | | East Japan Railway* | 861,0 | +0,12 | 860,0 | 7 | | Honda Motor | 3630,0 | +4,61 | 3470,0 | 7144 | | Japan Tobacco* | 504,0 | -2,14 | 515,0 | 16 | | JFE Holdings | 4770,0 | +3,92 | 4590,0 | 3535 | | Komatsu* | 2475,0 | - | 2475,0 | 10988 | | Matsushita Electric Industrial | 2360,0 | +3,06 | 2290,0 | 6753 | | Millea Holdings | 3620,0 | +2,26 | 3540,0 | 2794 | | Mitsubishi Corp | 2965,0 | -1,82 | 3020,0 | 8109 | | Mitsubishi Estate | 2560,0 | +2,40 | 2500,0 | 5294 | | Mitsubishi UFJ Financial Group | 876,0 | +3,67 | 845,0 | 67152 | | Mitsui | 1897,0 | -1,86 | 1933,0 | 9181 | | Mizuho Financial Group* | 478,0 | +2,14 | 468,0 | 122 | | Nintendo* | 53,5 | +0,56 | 53,2 | 11 | | Nippon Steel | 541,0 | +0,56 | 538,0 | 32075 | | Nippon Telegraph and Telephone* | 522,0 | -1,88 | 532,0 | 31 | | Nissan Motor | 879,0 | +4,27 | 843,0 | 16845 | | Nomura Holdings | 1577,0 | +2,80 | 1534,0 | 9150 | | NTT DoCoMo* | 174,1 | -0,51 | 175,0 | 53 | | Sony | 4380,0 | +2,82 | 4260,0 | 4298 | | Sumitomo Mitsui Financial Group* | 712,0 | +1,42 | 702,0 | 56 | | Takeda Pharmaceutical* | 6000,0 | -0,99 | 6060,0 | 3054 | | Tokyo Electric Power | 3080,0 | +1,65 | 3030,0 | 2901 | | Toyota Motor | 5030,0 | +4,14 | 4830,0 | 18482 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 109,3 | -0,18 | 109,5 | 5731 | | China Communications Construction | 13,6 | -0,44 | 13,7 | 33288 | | China Mobile | 99,0 | -1,10 | 100,1 | 29404 | | China Telecom | 4,1 | +0,24 | 4,1 | 65853 | | CNOOC | 10,2 | -3,22 | 10,6 | 152332 | | Hang Seng Bank | 161,8 | +0,50 | 161,0 | 2280 | | Hutchison Whampoa | 69,2 | -1,57 | 70,3 | 7804 | | Sun Hung Kai Properties | 111,0 | +0,45 | 110,5 | 5213 | | Китай (CHY) | | Aluminum Corporation of China | 10,4 | -9,97 | 11,5 | 15894 | | Bank of China | 3,7 | -4,70 | 3,8 | 43679 | | Bank of Communications | 7,8 | -0,77 | 7,8 | 43791 | | Baoshan Iron&Steel | 6,9 | -1,84 | 7,1 | 60925 | | China CITIC Bank | 5,0 | -4,21 | 5,2 | 14521 | | China Coal Energy | 10,8 | -5,69 | 11,4 | 24958 | | China Construction Bank | 5,7 | -1,57 | 5,7 | 55942 | | China COSCO Holdings | 15,2 | -6,25 | 16,2 | 34162 | | China Life Insurance | 24,5 | -2,00 | 25,0 | 15984 | | China Merchants Bank | 22,7 | -2,91 | 23,4 | 30961 | | China Pacific Insurance | 17,2 | -4,60 | 18,0 | 10604 | | China Petroleum and Chemical | 10,7 | -5,40 | 11,3 | 51493 | | China Shenhua Energy | 27,1 | -2,55 | 27,8 | 12873 | | CITIC Securities | 19,6 | -8,56 | 21,4 | 66425 | | Daqin Railway | 12,5 | -3,02 | 12,9 | 18146 | | Haitong Securities | 19,4 | -9,99 | 21,5 | 9269 | | ICBC | 4,9 | -2,40 | 5,0 | 88241 | | PetroChina | 13,8 | -5,54 | 14,6 | 21669 | | Ping An Insurance | 41,7 | -3,41 | 43,2 | 18058 | | Корея (KRW) | | POSCO* | 477,0 | -3,34 | 493,5 | 524 | | Samsung Electronics* | 585,0 | +2,09 | 573,0 | 438 | | Франция (EUR) | | Air Liquide | 83,0 | -0,06 | 83,1 | 491 | | Alstom | 71,3 | -0,34 | 71,6 | 668 | | Axa | 22,2 | -0,22 | 22,2 | 8957 | | BNP Paribas | 64,8 | +0,61 | 64,4 | 2566 | | Carrefour | 36,9 | +0,54 | 36,7 | 1428 | | Saint Gobain | 44,4 | +5,31 | 42,2 | 1737 | | Credit Agricole | 15,0 | +2,04 | 14,7 | 3613 | | Electricite de France | 56,3 | +0,48 | 56,0 | 1118 | | France Telecom | 20,3 | +0,57 | 20,2 | 4881 | | Groupe Danone | 49,6 | +0,36 | 49,4 | 1181 | | Lafarge | 87,0 | +2,27 | 85,1 | 721 | | L'Oreal | 72,2 | +1,21 | 71,3 | 947 | | LVMH | 73,9 | +1,68 | 72,7 | 823 | | Sanofi-Aventis | 48,3 | -0,25 | 48,5 | 1635 | | Schneider Electric | 73,7 | +2,05 | 72,2 | 769 | | Societe Generale | 69,6 | +0,99 | 68,9 | 2122 | | Total | 48,1 | +1,33 | 47,5 | 4109 | | Veolia Environnement | 37,4 | +1,94 | 36,7 | 1235 | | Vinci | 39,4 | +0,95 | 39,1 | 1077 | | Vivendi | 26,4 | +0,28 | 26,4 | 2605 | | Великобритания (GBp) | | Aviva | 543,0 | +1,78 | 533,5 | 7462 | | BAE Systems | 476,0 | +0,21 | 475,0 | 8608 | | Barclays | 375,8 | +2,52 | 366,5 | 84870 | | BG Group | 1095,0 | +0,46 | 1090,0 | 4965 | | BHP Billiton | 1485,0 | -1,72 | 1511,0 | 12454 | | BP | 527,0 | +1,44 | 519,5 | 24210 | | British American Tobacco | 1873,0 | +1,90 | 1838,0 | 2626 | | BT Group | 181,5 | +1,28 | 179,2 | 24852 | | Diageo | 996,0 | +0,56 | 990,5 | 5191 | | ENRC | 1042,0 | -7,30 | 1124,0 | 2735 | | GlaxoSmithKline | 1274,0 | +1,11 | 1260,0 | 6983 | | HBOS | 332,8 | +0,38 | 331,5 | 29334 | | HSBC | 860,8 | +0,26 | 858,5 | 20196 | | Imperial Tobacco | 1861,0 | -0,69 | 1874,0 | 2113 | | Lloyds TSB | 326,8 | +2,75 | 318,0 | 28169 | | National Grid | 690,5 | +0,36 | 688,0 | 4194 | | Prudential | 590,0 | +0,43 | 587,5 | 6717 | | Reckitt Benckiser | 2804,0 | +0,43 | 2792,0 | 1031 | | Rio Tinto | 4582,0 | -2,20 | 4685,0 | 4002 | | Royal Bank of Scotland | 248,0 | +3,12 | 240,5 | 97869 | | Standard Chartered | 1592,0 | -0,44 | 1599,0 | 3622 | | Tesco | 392,7 | +2,03 | 384,9 | 11782 | | Vodafone | 141,0 | +0,50 | 140,3 | 81164 | | Xstrata | 2942,0 | -1,61 | 2990,0 | 3561 | | Германия (EUR) | | Allianz | 114,1 | +1,48 | 112,5 | 2238 | | BASF | 40,2 | +0,63 | 39,9 | 1947 | | Bayer | 54,5 | -0,07 | 54,5 | 2062 | | BMW | 30,4 | +3,33 | 29,4 | 6083 | | Daimler | 42,7 | +2,14 | 41,8 | 9854 | | Deutsche Bank | 63,9 | +2,00 | 62,6 | 4002 | | Deutsche Post | 16,0 | +0,98 | 15,8 | 3278 | | Deutsche Telekom | 11,4 | +0,22 | 11,4 | 15698 | | Munchener Ruckversicherungs Gesellschaft | 110,4 | +0,97 | 109,3 | 714 | | RWE | 75,0 | -1,33 | 76,0 | 1940 | | SAP | 38,3 | +0,54 | 38,1 | 5052 | | Siemens | 79,3 | +0,03 | 79,3 | 2346 | | ThyssenKrupp | 35,1 | -0,34 | 35,2 | 1918 | | Volkswagen | 203,7 | +1,56 | 200,5 | 845 | | Финляндия (EUR) | | Fortum | 24,5 | -4,11 | 25,6 | 2214 | | Nokia | 18,1 | +1,63 | 17,8 | 8597 | | Швейцария (CHF) | | Credit Suisse | 55,5 | +1,37 | 54,8 | 3737 | | Nestle | 49,3 | +2,11 | 48,3 | 11948 | | Novartis | 62,5 | +0,48 | 62,2 | 4883 | | Richemont | 65,0 | +1,33 | 64,1 | 1715 | | Roche Holding | 186,3 | -1,74 | 189,6 | 2209 | | Swiss Reinsurance | 70,1 | +2,71 | 68,3 | 1521 | | Syngenta | 289,5 | -1,03 | 292,5 | 351 | | UBS | 23,0 | +4,64 | 22,0 | 17178 | | Zurich Financial Services | 288,8 | +1,76 | 283,8 | 768 | | Швеция (SEK) | | ABB | 157,5 | -0,63 | 158,5 | 1334 | | Hennes & Mauritz | 313,5 | +0,97 | 310,5 | 2367 | | Nordea Bank | 94,7 | +1,50 | 93,3 | 4704 | | Ericsson | 70,8 | +5,99 | 66,8 | 27560 | | TeliaSonera | 44,2 | -1,12 | 44,7 | 7204 | | Volvo | 77,5 | +3,33 | 75,0 | 181 | | Италия (EUR) | | Assicurazioni Generali | 23,2 | +1,40 | 22,9 | 2840 | | Enel | 6,4 | -0,39 | 6,4 | 27842 | | ENI | 21,5 | +2,09 | 21,1 | 8042 | | Intesa SanPaolo | 3,9 | +2,60 | 3,8 | 37351 | | Telecom Italia | 1,2 | +1,94 | 1,1 | 82283 | | Tenaris | 18,0 | -1,24 | 18,2 | 3399 | | UniCredit | 3,9 | +0,52 | 3,9 | 81661 | | Испания (EUR) | | Banco Bilbao | 12,1 | +1,60 | 11,9 | 10360 | | Banco Santander | 12,3 | +1,73 | 12,1 | 19130 | | Endesa | 29,3 | +0,45 | 29,1 | 185 | | Iberdrola Renovables | 4,3 | - | 4,3 | 2766 | | Iberdrola | 8,6 | +0,82 | 8,5 | 8237 | | Inditex | 33,2 | +3,40 | 32,1 | 1232 | | Repsol | 20,8 | +0,92 | 20,6 | 3123 | | Telefonica | 16,8 | +1,45 | 16,6 | 12909 | | Нидерланды (EUR) | | ING Groep | 22,6 | +0,76 | 22,4 | 8209 | | KPN | 11,5 | -0,69 | 11,5 | 11081 | | Philips Electronics | 23,0 | +1,72 | 22,7 | 3749 | | Норвегия (EUR) | | StatoilHydro | 155,2 | +1,17 | 153,4 | 9394 | | Telenor | 81,7 | +1,49 | 80,5 | 3469 | | Бельгия (EUR) | | Dexia | 9,7 | +4,77 | 9,2 | 4281 | | Fortis | 9,6 | +1,48 | 9,4 | 2357 | | KBC Groep | 68,9 | +2,09 | 67,5 | 615 | | Suez | 35,3 | -1,48 | 35,9 | 3 | | Бельгия (EUR) | | Moeller Maersk* | 51,2 | -0,78 | 51,6 | 0 | | Novo Nordisk | 309,5 | +0,16 | 309,0 | 861 | | Индия (INR) | | Bharti Airtel | 845,5 | +0,45 | 841,7 | 450 | | DLF | 568,1 | +3,57 | 548,5 | 1062 | | NTPC | 185,8 | +0,70 | 184,5 | 2105 | | ONGC | 1103,4 | +3,70 | 1064,0 | 553 | | Reliance Communications | 454,5 | +3,65 | 438,5 | 5284 | | Reliance Industries | 2326,0 | +3,36 | 2250,5 | 1030 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 79,3 | +1,60 | 78,0 | 624 | | Saudi Basic Industries | 118,5 | +3,72 | 114,3 | 3759 | | Saudi Telecom | 60,5 | +4,31 | 58,0 | 2825 | | ЮАР (ZAR) | | Anglo Platinum | 93898,0 | +3,75 | 90501,0 | 206 | | MTN Group | 12200,0 | -1,53 | 12390,0 | 3609 | | Sasol | 39713,0 | -1,69 | 40394,0 | 1639 | | Канада (CAD) | | Bank of Nova Scotia | 50,8 | -0,22 | 50,9 | 567 | | Barrick Gold | 36,5 | -2,54 | 37,4 | 962 | | Canadian Natural Resources | 77,9 | +0,45 | 77,6 | 780 | | EnCana | 70,6 | -0,47 | 71,0 | 721 | | Husky Energy | 43,3 | -0,07 | 43,4 | 132 | | Imperial Oil | 47,8 | -1,01 | 48,3 | 211 | | Manulife Financial | 37,4 | -0,43 | 37,6 | 673 | | Potash Corp of Saskatchewan | 174,9 | -4,42 | 183,0 | 455 | | Research In Motion | 142,2 | -0,37 | 142,8 | 606 | | Royal Bank of Canada | 47,8 | +0,27 | 47,6 | 724 | | Suncor Energy | 54,6 | +1,00 | 54,1 | 653 | | Toronto-Dominion Bank | 63,0 | +0,03 | 63,0 | 507 | | США ($) | | Abbott Labs | 58,88 | -0,25 | 59,03 | 234 | | Agilent Tech | 36,90 | -0,27 | 37,00 | 99 | | Alcoa | 31,35 | -1,29 | 31,76 | 387 | | Allstate Corp | 46,74 | +0,11 | 46,69 | 181 | | Amer Electric Power | 39,20 | +0,26 | 39,10 | 254 | | Amer Express Co | 38,10 | +0,77 | 37,81 | 434 | | AIG | 24,18 | -2,77 | 24,87 | 1515 | | Amgen | 63,90 | +0,16 | 63,80 | 1482 | | Analog Devices | 32,38 | +0,37 | 32,26 | 185 | | Anheuser-Busch | 68,05 | -0,09 | 68,11 | 281 | | Time Warner Inc | 15,81 | +1,35 | 15,60 | 1098 | | Apple Comp Inc | 172,83 | +1,93 | 169,55 | 9551 | | Applied Materials | 18,62 | -0,90 | 18,79 | 5767 | | Automatic Data Proc | 45,25 | +0,53 | 45,01 | 165 | | Bank of America | 32,21 | -0,12 | 32,25 | 2166 | | Bank of New York | 37,40 | -0,13 | 37,45 | 366 | | Baxter Int | 70,61 | -0,76 | 71,15 | 177 | | BCE Inc | 37,57 | +0,24 | 37,48 | 22 | | Berkshire cl a* | 117,00 | +1,08 | 115,75 | 1 | | Berkshire cl b* | 3,90 | +1,40 | 3,85 | 6 | | Boeing Co | 66,41 | -2,14 | 67,86 | 561 | | Bristol Myers sq | 22,35 | +0,18 | 22,31 | 286 | | Cardinal Health | 53,72 | -0,13 | 53,79 | 221 | | Carnival | 39,79 | -0,28 | 39,90 | 269 | | Caterpillar Inc | 70,33 | -0,80 | 70,90 | 246 | | ChevronTexaco | 84,28 | -0,14 | 84,40 | 828 | | Cigna | 41,79 | -0,92 | 42,18 | 181 | | Cisco | 24,47 | +0,90 | 24,25 | 8367 | | Citigroup | 19,54 | +0,77 | 19,39 | 2327 | | Coca-Cola Co | 55,08 | -0,60 | 55,41 | 498 | | Colgate Palmoliv | 77,91 | -0,46 | 78,27 | 159 | | Costco Wholesale | 67,32 | +0,49 | 66,99 | 1460 | | Dow Chemical Co | 33,98 | +1,04 | 33,63 | 334 | | Du Pont Co | 45,00 | -0,68 | 45,31 | 259 | | Eastman Kodak | 17,08 | +1,18 | 16,88 | 298 | | Eli Lilly | 49,08 | +1,18 | 48,51 | 286 | | EMC Corp | 15,06 | +0,27 | 15,02 | 834 | | Emerson Electric | 49,50 | +0,96 | 49,03 | 134 | | Exelon | 74,99 | +0,67 | 74,49 | 197 | | Exxon Mobil | 77,81 | -0,65 | 78,72 | 1371 | | Fannie Mae | 8,44 | -6,74 | 9,05 | 1304 | | Ford Motor Co | 5,20 | -1,14 | 5,26 | 894 | | Gap Inc | 18,10 | +0,06 | 18,09 | 503 | | Genentech | 97,14 | +0,20 | 96,95 | 146 | | General Elec Co | 29,72 | +0,27 | 29,64 | 1494 | | General Motors | 9,98 | -0,50 | 10,03 | 589 | | Goldman Sachs Gr | 175,84 | -0,06 | 175,95 | 293 | | HJ Heinz Co | 51,26 | -0,06 | 51,29 | 128 | | Halliburton Co | 43,28 | -0,55 | 43,52 | 520 | | Hewlett-Packard | 46,04 | +0,48 | 45,82 | 610 | | Home Depot Inc | 26,65 | +1,06 | 26,37 | 840 | | Honeywell Int | 50,95 | -0,72 | 51,32 | 165 | | Illinois Tool Works | 49,60 | -0,80 | 50,00 | 219 | | Intel Corp | 24,17 | -0,25 | 24,23 | 10342 | | IBM | 127,74 | -0,83 | 128,81 | 475 | | Intl Paper | 28,75 | -0,73 | 28,96 | 292 | | Johnson&Johnson | 71,45 | -0,14 | 71,55 | 704 | | J P Morgan Chase | 41,18 | +0,27 | 41,07 | 1211 | | Kimberly-Clark | 60,88 | -0,88 | 61,42 | 165 | | Kohls | 48,89 | +4,31 | 46,87 | 612 | | Kroger | 29,03 | -0,27 | 29,11 | 307 | | Lehman Brothers | 18,70 | +0,43 | 18,62 | 601 | | Lockheed Martin | 111,41 | -0,58 | 112,06 | 233 | | Lowes Cos | 22,94 | +0,70 | 22,78 | 522 | | Marsh & McLennan | 30,98 | +0,16 | 30,93 | 345 | | McDonalds Corp | 65,67 | - | 65,67 | 1343 | | Medtronic | 53,35 | -0,73 | 53,74 | 152 | | Merck & Co | 35,75 | -0,56 | 35,95 | 738 | | Merrill Lynch | 26,42 | -1,67 | 26,87 | 1132 | | Metlife Inc | 53,25 | -0,06 | 53,28 | 272 | | Micron Tech | 5,31 | +0,76 | 5,27 | 938 | | Microsoft | 28,21 | +0,27 | 28,13 | 18293 | | Minnesota Mining | 74,31 | +1,13 | 73,48 | 293 | | Motorola Inc | 9,88 | +2,60 | 9,63 | 751 | | Occidental Petr | 76,15 | +0,08 | 76,09 | 501 | | Omnicom Group | 44,01 | +1,73 | 43,26 | 225 | | Oracle Corp | 23,31 | -0,89 | 23,52 | 8755 | | Pfizer Inc | 19,94 | +0,50 | 19,84 | 1600 | | Philip Morris | 21,07 | +0,57 | 20,95 | 312 | | Raytheon Co | 60,01 | -0,50 | 60,31 | 85 | | Schering-plough | 20,75 | +0,58 | 20,63 | 375 | | Tenet Healthcare | 5,69 | +0,35 | 5,67 | 254 | | Texas Instrument | 26,11 | +1,44 | 25,74 | 561 | | Textron Inc | 43,88 | +0,39 | 43,71 | 124 | | Time Warner Inc | 15,81 | +1,35 | 15,60 | 1098 | | Tyco Int | 44,13 | - | 44,13 | 179 | | Unisys Corp | 4,13 | - | 4,13 | 126 | | UPS | 64,74 | -1,46 | 65,70 | 293 | | United Tech | 66,65 | -0,31 | 66,86 | 277 | | Unitedhealth Gr | 30,93 | -0,23 | 31,00 | 405 | | US Bancorp | 31,26 | -0,64 | 31,46 | 462 | | Verizon Comm | 35,19 | +1,73 | 34,59 | 872 | | Wachovia | 17,99 | +0,33 | 17,93 | 842 | | Wal-Mart Stores | 58,50 | +1,11 | 57,86 | 1221 | | Walt Disney Co | 32,41 | +1,19 | 32,03 | 615 | | Washington Mutual | 4,67 | +1,97 | 4,58 | 1608 | | Wells Fargo | 30,63 | +1,52 | 30,17 | 1429 | | Xerox Corp | 14,35 | +0,49 | 14,28 | 140 |
|
