| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,0 | -2,75 | 17,5 | 13565 | | Commonwealth Bank of Australia | 44,1 | -1,03 | 44,5 | 6055 | | National Australia Bank | 25,6 | -3,36 | 26,5 | 5908 | | Telstra Corporation | 4,3 | -4,00 | 4,5 | 104379 | | Westfield Group | 16,5 | -3,67 | 17,2 | 9860 | | Westpac Banking | 23,5 | -4,04 | 24,5 | 14534 | | Woodside Petroleum | 52,1 | +0,33 | 51,9 | 1394 | | Woolworths | 27,2 | -0,29 | 27,3 | 2032 | | Япония (JPY) | | Canon | 5210,0 | -2,43 | 5340,0 | 6093 | | Denso | 2895,0 | +0,52 | 2880,0 | 3250 | | East Japan Railway* | 827,0 | -2,01 | 844,0 | 14 | | Honda Motor | 3720,0 | -0,27 | 3730,0 | 10631 | | Japan Tobacco* | 498,0 | - | 498,0 | 25 | | JFE Holdings | 4470,0 | -0,22 | 4480,0 | 5344 | | Komatsu* | 2335,0 | -2,10 | 2385,0 | 10537 | | Matsushita Electric Industrial | 2315,0 | -0,43 | 2325,0 | 5836 | | Millea Holdings | 3570,0 | -2,46 | 3660,0 | 3082 | | Mitsubishi Corp | 2820,0 | -4,08 | 2940,0 | 10231 | | Mitsubishi Estate | 2430,0 | -3,19 | 2510,0 | 6686 | | Mitsubishi UFJ Financial Group | 841,0 | -4,21 | 878,0 | 66483 | | Mitsui | 1765,0 | -3,45 | 1828,0 | 15930 | | Mizuho Financial Group* | 468,0 | -3,51 | 485,0 | 99 | | Nintendo* | 54,0 | -1,64 | 54,9 | 18 | | Nippon Steel | 519,0 | +0,58 | 516,0 | 80529 | | Nippon Telegraph and Telephone* | 524,0 | -0,19 | 525,0 | 32 | | Nissan Motor | 860,0 | +0,12 | 859,0 | 15200 | | Nomura Holdings | 1505,0 | -4,38 | 1574,0 | 10910 | | NTT DoCoMo* | 171,2 | -2,84 | 176,2 | 88 | | Sony | 4210,0 | -3,00 | 4340,0 | 4759 | | Sumitomo Mitsui Financial Group* | 690,0 | -3,23 | 713,0 | 46 | | Takeda Pharmaceutical* | 6070,0 | -0,82 | 6120,0 | 3413 | | Tokyo Electric Power | 3120,0 | -0,32 | 3130,0 | 4818 | | Toyota Motor | 4960,0 | -1,20 | 5020,0 | 13701 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 109,7 | -0,18 | 109,9 | 4470 | | China Communications Construction | 13,0 | -0,91 | 13,2 | 29669 | | China Mobile | 92,8 | -1,80 | 94,5 | 36623 | | China Telecom | 4,0 | -1,73 | 4,1 | 103379 | | CNOOC | 10,4 | +4,20 | 10,0 | 205122 | | Hang Seng Bank | 158,2 | -0,75 | 159,4 | 3007 | | Hutchison Whampoa | 68,8 | -0,36 | 69,0 | 7406 | | Sun Hung Kai Properties | 111,9 | -0,53 | 112,5 | 4898 | | Китай (CHY) | | Aluminum Corporation of China | 10,4 | +1,86 | 10,2 | 14166 | | Bank of China | 3,6 | -1,64 | 3,7 | 20443 | | Bank of Communications | 7,6 | -2,32 | 7,8 | 25934 | | Baoshan Iron&Steel | 7,2 | +0,84 | 7,1 | 41331 | | China CITIC Bank | 5,1 | +0,80 | 5,0 | 7986 | | China Coal Energy | 11,1 | +1,37 | 10,9 | 19139 | | China Construction Bank | 5,5 | -2,81 | 5,7 | 41771 | | China COSCO Holdings | 15,9 | +3,11 | 15,4 | 31551 | | China Life Insurance | 23,7 | -3,42 | 24,6 | 17831 | | China Merchants Bank | 21,8 | -2,15 | 22,3 | 25989 | | China Pacific Insurance | 16,9 | -1,40 | 17,1 | 6739 | | China Petroleum and Chemical | 10,7 | +1,72 | 10,5 | 43112 | | China Shenhua Energy | 28,2 | +2,54 | 27,5 | 8143 | | CITIC Securities | 18,1 | +0,61 | 18,0 | 91696 | | Daqin Railway | 12,7 | -0,16 | 12,7 | 6563 | | Haitong Securities | 18,0 | +3,27 | 17,4 | 15919 | | ICBC | 4,8 | -2,86 | 4,9 | 62071 | | PetroChina | 13,8 | -0,79 | 13,9 | 14731 | | Ping An Insurance | 41,0 | -2,50 | 42,0 | 13249 | | Корея (KRW) | | POSCO* | 466,0 | -1,58 | 473,5 | 321 | | Samsung Electronics* | 587,0 | -1,34 | 595,0 | 389 | | Франция (EUR) | | Air Liquide | 81,7 | -1,47 | 82,9 | 633 | | Alstom | 66,5 | -2,69 | 68,3 | 1156 | | Axa | 21,2 | -4,26 | 22,2 | 8899 | | BNP Paribas | 59,7 | -5,04 | 62,9 | 4667 | | Carrefour | 36,0 | -5,53 | 38,2 | 3306 | | Saint Gobain | 42,4 | -3,84 | 44,0 | 1212 | | Credit Agricole | 14,1 | -6,06 | 15,0 | 7751 | | Electricite de France | 55,9 | +0,87 | 55,4 | 1114 | | France Telecom | 20,1 | -1,50 | 20,4 | 7479 | | Groupe Danone | 49,2 | -1,64 | 50,0 | 1528 | | Lafarge | 84,5 | -3,39 | 87,4 | 906 | | L'Oreal | 73,0 | -2,78 | 75,1 | 1408 | | LVMH | 72,2 | -2,45 | 74,0 | 1031 | | Sanofi-Aventis | 48,3 | -0,60 | 48,6 | 2074 | | Schneider Electric | 70,9 | -2,76 | 72,9 | 701 | | Societe Generale | 64,1 | -5,85 | 68,0 | 4172 | | Total | 47,8 | -1,18 | 48,4 | 6063 | | Veolia Environnement | 37,0 | -0,38 | 37,2 | 1629 | | Vinci | 38,1 | -2,63 | 39,1 | 840 | | Vivendi | 26,2 | -2,07 | 26,8 | 2914 | | Великобритания (GBp) | | Aviva | 525,0 | -4,20 | 548,0 | 7820 | | BAE Systems | 469,5 | -1,11 | 474,8 | 6198 | | Barclays | 352,3 | -6,94 | 378,5 | 69470 | | BG Group | 1070,0 | -1,47 | 1086,0 | 6951 | | BHP Billiton | 1512,0 | +3,00 | 1468,0 | 16100 | | BP | 526,5 | -1,59 | 535,0 | 37282 | | British American Tobacco | 1828,0 | -0,65 | 1840,0 | 3611 | | BT Group | 180,1 | -1,75 | 183,3 | 30747 | | Diageo | 984,0 | -0,86 | 992,5 | 4443 | | ENRC | 997,0 | +0,86 | 988,5 | 1930 | | GlaxoSmithKline | 1276,0 | +0,63 | 1268,0 | 10307 | | HBOS | 308,5 | -6,80 | 331,0 | 57522 | | HSBC | 849,8 | -2,22 | 869,0 | 38580 | | Imperial Tobacco | 1807,0 | +0,50 | 1798,0 | 3311 | | Lloyds TSB | 306,5 | -6,84 | 329,0 | 41125 | | National Grid | 700,5 | +0,14 | 699,5 | 4886 | | Prudential | 554,0 | -5,54 | 586,5 | 8681 | | Reckitt Benckiser | 2796,0 | -0,71 | 2816,0 | 1831 | | Rio Tinto | 4653,0 | +2,60 | 4535,0 | 4851 | | Royal Bank of Scotland | 230,0 | -6,31 | 245,5 | 116710 | | Standard Chartered | 1400,0 | -6,04 | 1490,0 | 6658 | | Tesco | 379,3 | -4,41 | 396,8 | 19609 | | Vodafone | 139,7 | -1,90 | 142,4 | 97455 | | Xstrata | 2968,0 | +2,95 | 2883,0 | 6119 | | Германия (EUR) | | Allianz | 109,7 | -3,58 | 113,7 | 2352 | | BASF | 40,0 | -0,97 | 40,3 | 2931 | | Bayer | 53,6 | -0,69 | 54,0 | 2872 | | BMW | 29,2 | -6,50 | 31,2 | 5710 | | Daimler | 41,4 | -4,59 | 43,4 | 6334 | | Deutsche Bank | 60,1 | -5,40 | 63,5 | 7952 | | Deutsche Post | 15,5 | -2,82 | 16,0 | 2962 | | Deutsche Telekom | 11,2 | -2,48 | 11,5 | 12471 | | Munchener Ruckversicherungs Gesellschaft | 108,1 | -1,26 | 109,5 | 822 | | RWE | 73,7 | -1,40 | 74,8 | 2691 | | SAP | 38,3 | -0,62 | 38,5 | 6407 | | Siemens | 75,9 | -2,69 | 78,0 | 3049 | | ThyssenKrupp | 33,9 | -0,62 | 34,1 | 3028 | | Volkswagen | 205,0 | -2,46 | 210,2 | 947 | | Финляндия (EUR) | | Fortum | 26,0 | +3,21 | 25,2 | 2245 | | Nokia | 17,3 | -2,86 | 17,9 | 11669 | | Швейцария (CHF) | | Credit Suisse | 52,3 | -4,56 | 54,8 | 6959 | | Nestle | 49,5 | -0,64 | 49,8 | 9731 | | Novartis | 62,0 | +0,16 | 61,9 | 4681 | | Richemont | 63,3 | -3,21 | 65,4 | 1750 | | Roche Holding | 188,4 | +1,62 | 185,4 | 2379 | | Swiss Reinsurance | 68,1 | -4,15 | 71,0 | 1600 | | Syngenta | 281,5 | +0,36 | 280,5 | 498 | | UBS | 21,1 | -6,63 | 22,6 | 23695 | | Zurich Financial Services | 280,8 | -2,18 | 287,0 | 1291 | | Швеция (SEK) | | ABB | 149,8 | -2,12 | 153,0 | 2346 | | Hennes & Mauritz | 309,0 | -2,83 | 318,0 | 2536 | | Nordea Bank | 87,1 | -5,12 | 91,8 | 9263 | | Ericsson | 71,9 | -0,83 | 72,5 | 17803 | | TeliaSonera | 43,7 | -0,91 | 44,1 | 8449 | | Volvo | 74,5 | -5,40 | 78,8 | 165 | | Италия (EUR) | | Assicurazioni Generali | 23,0 | -1,03 | 23,2 | 3362 | | Enel | 6,3 | -1,17 | 6,3 | 25587 | | ENI | 21,5 | +0,19 | 21,5 | 12828 | | Intesa SanPaolo | 3,8 | -3,72 | 3,9 | 48327 | | Telecom Italia | 1,2 | +0,35 | 1,2 | 59840 | | Tenaris | 16,8 | -1,70 | 17,1 | 5554 | | UniCredit | 3,8 | -3,47 | 3,9 | 87937 | | Испания (EUR) | | Banco Bilbao | 11,7 | -3,38 | 12,1 | 20518 | | Banco Santander | 12,1 | -2,97 | 12,5 | 33781 | | Endesa | 29,2 | +0,03 | 29,2 | 268 | | Iberdrola Renovables | 4,2 | +0,24 | 4,2 | 3218 | | Iberdrola | 8,4 | -1,29 | 8,5 | 14095 | | Inditex | 31,6 | -4,65 | 33,1 | 1229 | | Repsol | 20,7 | -1,15 | 20,9 | 4595 | | Telefonica | 16,7 | -0,71 | 16,9 | 13010 | | Нидерланды (EUR) | | ING Groep | 22,8 | -0,94 | 23,0 | 17137 | | KPN | 11,4 | -0,18 | 11,4 | 5084 | | Philips Electronics | 23,0 | -1,37 | 23,3 | 2659 | | Норвегия (EUR) | | StatoilHydro | 150,8 | -2,65 | 154,9 | 10744 | | Telenor | 81,1 | -1,93 | 82,7 | 3650 | | Бельгия (EUR) | | Dexia | 9,3 | -4,53 | 9,7 | 3832 | | Fortis | 9,5 | -5,18 | 10,0 | 3377 | | KBC Groep | 67,3 | -2,62 | 69,1 | 835 | | Suez | 34,9 | +1,25 | 34,5 | 4 | | Бельгия (EUR) | | Moeller Maersk* | 50,6 | -1,17 | 51,2 | 0 | | Novo Nordisk | 304,5 | -1,93 | 310,5 | 607 | | Индия (INR) | | Bharti Airtel | 821,6 | -0,16 | 823,0 | 313 | | DLF | 548,6 | -3,29 | 567,3 | 1033 | | NTPC | 186,4 | +0,57 | 185,4 | 1102 | | ONGC | 1084,9 | -0,33 | 1088,5 | 275 | | Reliance Communications | 440,4 | -1,71 | 448,1 | 1157 | | Reliance Industries | 2340,9 | -0,06 | 2342,3 | 913 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 79,5 | -0,31 | 79,8 | 628 | | Saudi Basic Industries | 118,8 | - | 118,8 | 3217 | | Saudi Telecom | 63,0 | +2,02 | 61,8 | 1688 | | ЮАР (ZAR) | | Anglo Platinum | 89800,0 | -2,29 | 91900,0 | 345 | | MTN Group | 11900,0 | -1,40 | 12069,0 | 6166 | | Sasol | 39050,0 | +0,64 | 38800,0 | 1457 | | Канада (CAD) | | Bank of Nova Scotia | 48,8 | -2,09 | 49,9 | 833 | | Barrick Gold | 36,6 | +2,95 | 35,6 | 2505 | | Canadian Natural Resources | 81,0 | +2,66 | 78,9 | 1527 | | EnCana | 72,3 | +1,56 | 71,1 | 697 | | Husky Energy | 44,0 | +0,14 | 43,9 | 418 | | Imperial Oil | 48,1 | -0,23 | 48,2 | 330 | | Manulife Financial | 36,8 | -2,13 | 37,6 | 1185 | | Potash Corp of Saskatchewan | 185,6 | +3,91 | 178,6 | 492 | | Research In Motion | 135,3 | -0,72 | 136,3 | 503 | | Royal Bank of Canada | 46,1 | -2,16 | 47,1 | 1093 | | Suncor Energy | 55,5 | +2,78 | 54,0 | 909 | | Toronto-Dominion Bank | 61,7 | -1,92 | 62,9 | 581 | | США ($) | | Abbott Labs | 59,00 | +0,20 | 58,88 | 330 | | Agilent Tech | 36,08 | -2,41 | 36,97 | 184 | | Alcoa | 31,27 | +1,00 | 30,96 | 1044 | | Allstate Corp | 45,19 | -1,57 | 45,91 | 180 | | Amer Electric Power | 38,11 | -0,16 | 38,17 | 124 | | Amer Express Co | 36,88 | -3,07 | 38,05 | 801 | | AIG | 22,03 | -3,59 | 22,85 | 2572 | | Amgen | 63,80 | +0,39 | 63,55 | 1300 | | Analog Devices | 32,58 | +0,59 | 32,39 | 204 | | Anheuser-Busch | 67,96 | +0,06 | 67,92 | 247 | | Time Warner Inc | 15,45 | -1,34 | 15,66 | 791 | | Apple Comp Inc | 178,44 | +0,97 | 176,73 | 9107 | | Applied Materials | 19,37 | +4,87 | 18,47 | 14513 | | Automatic Data Proc | 44,95 | -0,55 | 45,20 | 71 | | Bank of America | 29,39 | -5,59 | 31,13 | 5580 | | Bank of New York | 35,80 | -2,45 | 36,70 | 427 | | Baxter Int | 70,11 | +0,04 | 70,08 | 281 | | BCE Inc | 37,57 | -0,66 | 37,82 | 15 | | Berkshire cl a* | 115,08 | -1,48 | 116,80 | 1 | | Berkshire cl b* | 3,84 | +0,09 | 3,84 | 5 | | Boeing Co | 64,55 | -2,09 | 65,93 | 797 | | Bristol Myers sq | 22,14 | -0,27 | 22,20 | 210 | | Cardinal Health | 54,48 | +1,45 | 53,70 | 295 | | Carnival | 37,76 | -3,65 | 39,19 | 561 | | Caterpillar Inc | 68,92 | -4,02 | 71,81 | 1029 | | ChevronTexaco | 84,33 | +0,92 | 83,56 | 926 | | Cigna | 42,08 | +0,79 | 41,75 | 154 | | Cisco | 24,26 | -0,98 | 24,50 | 8601 | | Citigroup | 17,95 | -3,18 | 18,54 | 4034 | | Coca-Cola Co | 55,03 | +0,44 | 54,79 | 570 | | Colgate Palmoliv | 77,47 | -0,60 | 77,94 | 166 | | Costco Wholesale | 66,48 | -1,92 | 67,78 | 1061 | | Dow Chemical Co | 34,75 | -1,84 | 35,40 | 632 | | Du Pont Co | 44,75 | -1,39 | 45,79 | 433 | | Eastman Kodak | 16,91 | -0,35 | 16,97 | 402 | | Eli Lilly | 48,69 | -0,18 | 49,25 | 292 | | EMC Corp | 14,98 | -1,12 | 15,15 | 724 | | Emerson Electric | 48,45 | -0,82 | 49,15 | 225 | | Exelon | 73,61 | +0,03 | 74,09 | 277 | | Exxon Mobil | 77,76 | +1,14 | 76,88 | 1595 | | Fannie Mae | 7,68 | -4,24 | 8,02 | 1193 | | Ford Motor Co | 5,02 | -3,28 | 5,19 | 1831 | | Gap Inc | 19,04 | -2,66 | 19,56 | 619 | | Genentech | 98,62 | +0,79 | 97,85 | 425 | | General Elec Co | 29,32 | -1,41 | 29,74 | 1765 | | General Motors | 10,69 | -3,69 | 11,10 | 846 | | Goldman Sachs Gr | 164,76 | -1,52 | 167,30 | 833 | | HJ Heinz Co | 51,76 | +0,88 | 51,31 | 213 | | Halliburton Co | 43,84 | +1,29 | 43,28 | 784 | | Hewlett-Packard | 45,82 | +0,31 | 45,68 | 546 | | Home Depot Inc | 26,33 | -4,18 | 27,48 | 1125 | | Honeywell Int | 50,32 | -2,02 | 51,36 | 137 | | Illinois Tool Works | 48,90 | -2,14 | 49,97 | 242 | | Intel Corp | 24,39 | -0,53 | 24,52 | 10119 | | IBM | 125,40 | +0,14 | 125,22 | 391 | | Intl Paper | 28,74 | -1,00 | 29,03 | 231 | | Johnson&Johnson | 71,37 | -0,46 | 71,70 | 703 | | J P Morgan Chase | 37,01 | -2,40 | 37,92 | 2238 | | Kimberly-Clark | 61,45 | -0,94 | 62,03 | 152 | | Kohls | 47,58 | -3,17 | 49,14 | 653 | | Kroger | 29,54 | -2,38 | 30,35 | 350 | | Lehman Brothers | 15,84 | -2,28 | 16,21 | 1643 | | Lockheed Martin | 111,39 | -2,62 | 114,39 | 397 | | Lowes Cos | 22,82 | -5,15 | 24,06 | 764 | | Marsh & McLennan | 30,23 | -1,02 | 30,54 | 174 | | McDonalds Corp | 62,73 | -1,89 | 63,94 | 906 | | Medtronic | 53,30 | +0,38 | 53,10 | 178 | | Merck & Co | 36,35 | +0,50 | 36,17 | 661 | | Merrill Lynch | 24,95 | +0,28 | 24,88 | 2165 | | Metlife Inc | 51,66 | -2,18 | 52,81 | 351 | | Micron Tech | 5,18 | -1,71 | 5,27 | 656 | | Microsoft | 28,00 | -0,43 | 28,12 | 11320 | | Minnesota Mining | 72,58 | -1,39 | 73,60 | 340 | | Motorola Inc | 10,08 | +0,60 | 10,02 | 1040 | | Occidental Petr | 76,87 | +1,84 | 75,48 | 645 | | Omnicom Group | 43,25 | -2,02 | 44,14 | 181 | | Oracle Corp | 22,75 | -0,66 | 22,90 | 4610 | | Pfizer Inc | 19,77 | +0,25 | 19,72 | 1364 | | Philip Morris | 21,57 | -0,64 | 21,71 | 450 | | Raytheon Co | 59,99 | -1,77 | 61,07 | 139 | | Schering-plough | 20,08 | +0,15 | 20,05 | 245 | | Tenet Healthcare | 5,61 | -0,36 | 5,63 | 178 | | Texas Instrument | 26,41 | +0,04 | 26,40 | 572 | | Textron Inc | 42,22 | -1,59 | 42,90 | 121 | | Time Warner Inc | 15,45 | -1,34 | 15,66 | 791 | | Tyco Int | 44,76 | +0,43 | 44,57 | 216 | | Unisys Corp | 4,04 | -1,94 | 4,12 | 73 | | UPS | 63,66 | -1,96 | 64,93 | 327 | | United Tech | 65,42 | -1,16 | 66,51 | 337 | | Unitedhealth Gr | 31,77 | +0,92 | 31,48 | 412 | | US Bancorp | 29,59 | -2,95 | 30,49 | 732 | | Verizon Comm | 34,39 | -1,23 | 34,82 | 789 | | Wachovia | 15,40 | -3,75 | 16,00 | 3152 | | Wal-Mart Stores | 57,97 | -1,76 | 59,25 | 1034 | | Walt Disney Co | 31,69 | -1,46 | 32,16 | 506 | | Washington Mutual | 4,16 | -3,26 | 4,30 | 2939 | | Wells Fargo | 29,70 | -2,24 | 30,38 | 1941 | | Xerox Corp | 14,00 | -0,43 | 14,06 | 187 |
|
