| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,8 | -0,77 | 16,9 | 7289 | | Commonwealth Bank of Australia | 42,1 | -3,57 | 43,7 | 6501 | | National Australia Bank | 24,9 | -0,80 | 25,1 | 6315 | | Telstra Corporation | 4,4 | -0,90 | 4,4 | 38151 | | Westfield Group | 16,4 | +0,62 | 16,3 | 7351 | | Westpac Banking | 23,0 | +0,66 | 22,8 | 7797 | | Woodside Petroleum | 55,8 | +2,95 | 54,2 | 1680 | | Woolworths | 27,1 | +1,46 | 26,7 | 3285 | | Япония (JPY) | | Canon | 5340,0 | +1,14 | 5280,0 | 3846 | | Denso | 2865,0 | +1,24 | 2830,0 | 3000 | | East Japan Railway* | 843,0 | +1,57 | 830,0 | 10 | | Honda Motor | 3730,0 | -0,53 | 3750,0 | 7288 | | Japan Tobacco* | 500,0 | +1,21 | 494,0 | 22 | | JFE Holdings | 4680,0 | +2,86 | 4550,0 | 3952 | | Komatsu* | 2445,0 | +3,82 | 2355,0 | 13105 | | Matsushita Electric Industrial | 2335,0 | +0,21 | 2330,0 | 6916 | | Millea Holdings | 3630,0 | -0,27 | 3640,0 | 3579 | | Mitsubishi Corp | 2885,0 | +3,41 | 2790,0 | 15894 | | Mitsubishi Estate | 2460,0 | +2,93 | 2390,0 | 6199 | | Mitsubishi UFJ Financial Group | 845,0 | +3,30 | 818,0 | 51183 | | Mitsui | 1782,0 | +0,91 | 1766,0 | 21780 | | Mizuho Financial Group* | 477,0 | +2,36 | 466,0 | 157 | | Nintendo* | 50,7 | -2,12 | 51,8 | 27 | | Nippon Steel | 538,0 | +2,87 | 523,0 | 71711 | | Nippon Telegraph and Telephone* | 549,0 | +4,97 | 523,0 | 46 | | Nissan Motor | 869,0 | +0,70 | 863,0 | 11958 | | Nomura Holdings | 1523,0 | +1,20 | 1505,0 | 7166 | | NTT DoCoMo* | 176,0 | +3,77 | 169,6 | 124 | | Sony | 4350,0 | +2,59 | 4240,0 | 7262 | | Sumitomo Mitsui Financial Group* | 701,0 | +2,49 | 684,0 | 52 | | Takeda Pharmaceutical* | 6020,0 | +0,33 | 6000,0 | 2733 | | Tokyo Electric Power | 3030,0 | -1,30 | 3070,0 | 5664 | | Toyota Motor | 5070,0 | +1,00 | 5020,0 | 14663 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 106,6 | -1,48 | 108,2 | 5646 | | China Communications Construction | 13,0 | -1,52 | 13,2 | 19115 | | China Mobile | 92,8 | -0,70 | 93,5 | 16186 | | China Telecom | 4,0 | -1,49 | 4,0 | 56945 | | CNOOC | 10,5 | -1,87 | 10,7 | 87570 | | Hang Seng Bank | 149,9 | -2,41 | 153,6 | 4137 | | Hutchison Whampoa | 72,6 | +2,18 | 71,0 | 10164 | | Sun Hung Kai Properties | 108,9 | -0,91 | 109,9 | 6284 | | Китай (CHY) | | Aluminum Corporation of China | 9,4 | -8,80 | 10,3 | 13135 | | Bank of China | 3,5 | -3,89 | 3,6 | 19824 | | Bank of Communications | 7,2 | -3,87 | 7,5 | 20475 | | Baoshan Iron&Steel | 6,7 | -4,56 | 7,0 | 35844 | | China CITIC Bank | 5,0 | -4,25 | 5,2 | 5407 | | China Coal Energy | 10,3 | -6,27 | 11,0 | 19310 | | China Construction Bank | 5,1 | -5,19 | 5,4 | 33638 | | China COSCO Holdings | 14,3 | -8,88 | 15,7 | 25271 | | China Life Insurance | 22,6 | -6,15 | 24,1 | 8778 | | China Merchants Bank | 21,2 | -3,55 | 22,0 | 17924 | | China Pacific Insurance | 16,1 | -5,79 | 17,1 | 4843 | | China Petroleum and Chemical | 10,0 | -6,00 | 10,7 | 29344 | | China Shenhua Energy | 26,8 | -5,20 | 28,3 | 11123 | | CITIC Securities | 16,6 | -8,69 | 18,2 | 62125 | | Daqin Railway | 12,2 | -4,33 | 12,7 | 12101 | | Haitong Securities | 15,2 | -10,01 | 16,9 | 8760 | | ICBC | 4,6 | -3,40 | 4,7 | 52324 | | PetroChina | 13,3 | -4,04 | 13,9 | 12795 | | Ping An Insurance | 40,0 | -4,35 | 41,8 | 15282 | | Корея (KRW) | | POSCO* | 474,5 | -1,35 | 481,0 | 293 | | Samsung Electronics* | 579,0 | -0,17 | 580,0 | 330 | | Франция (EUR) | | Air Liquide | 82,8 | +0,46 | 82,5 | 545 | | Alstom | 68,0 | -0,93 | 68,6 | 464 | | Axa | 21,7 | -1,34 | 22,0 | 5914 | | BNP Paribas | 60,7 | -0,80 | 61,2 | 2765 | | Carrefour | 36,4 | -1,09 | 36,8 | 1355 | | Saint Gobain | 43,3 | -0,32 | 43,5 | 692 | | Credit Agricole | 14,1 | -0,84 | 14,2 | 3485 | | Electricite de France | 55,8 | -0,91 | 56,3 | 984 | | France Telecom | 20,0 | +0,88 | 19,8 | 5039 | | Groupe Danone | 48,6 | -0,18 | 48,7 | 1060 | | Lafarge | 83,2 | -0,20 | 83,4 | 436 | | L'Oreal | 71,8 | +0,18 | 71,7 | 595 | | LVMH | 72,8 | +0,61 | 72,4 | 599 | | Sanofi-Aventis | 49,9 | -0,06 | 49,9 | 3113 | | Schneider Electric | 71,8 | -0,49 | 72,1 | 562 | | Societe Generale | 64,3 | -1,23 | 65,1 | 1778 | | Total | 48,3 | +1,46 | 47,6 | 6262 | | Veolia Environnement | 37,5 | +0,11 | 37,5 | 914 | | Vinci | 38,5 | +0,50 | 38,3 | 823 | | Vivendi | 26,4 | +0,02 | 26,4 | 2007 | | Великобритания (GBp) | | Aviva | 523,5 | -1,87 | 533,5 | 3232 | | BAE Systems | 472,8 | +0,37 | 471,0 | 6670 | | Barclays | 341,0 | -2,50 | 349,8 | 23853 | | BG Group | 1105,0 | +0,18 | 1103,0 | 4607 | | BHP Billiton | 1558,0 | +1,90 | 1529,0 | 9889 | | BP | 515,8 | +0,05 | 515,5 | 28984 | | British American Tobacco | 1852,0 | +0,22 | 1848,0 | 2193 | | BT Group | 181,3 | +1,34 | 178,9 | 22118 | | Diageo | 988,0 | -0,30 | 991,0 | 3820 | | ENRC | 978,0 | +0,93 | 969,0 | 1465 | | GlaxoSmithKline | 1261,5 | -0,75 | 1271,0 | 6381 | | HBOS | 299,8 | -1,07 | 303,0 | 19412 | | HSBC | 855,5 | +0,38 | 852,3 | 17290 | | Imperial Tobacco | 1850,0 | -1,12 | 1871,0 | 1710 | | Lloyds TSB | 305,8 | -2,00 | 312,0 | 16050 | | National Grid | 705,0 | -0,70 | 710,0 | 2928 | | Prudential | 549,5 | -1,70 | 559,0 | 3883 | | Reckitt Benckiser | 2741,0 | -1,08 | 2771,0 | 1046 | | Rio Tinto | 4703,0 | +2,13 | 4605,0 | 2632 | | Royal Bank of Scotland | 227,8 | -2,15 | 232,8 | 41035 | | Standard Chartered | 1409,0 | -1,12 | 1425,0 | 2430 | | Tesco | 383,5 | -1,19 | 388,1 | 13792 | | Vodafone | 139,3 | -0,25 | 139,7 | 59765 | | Xstrata | 2852,0 | -0,90 | 2878,0 | 4107 | | Германия (EUR) | | Allianz | 109,8 | -0,27 | 110,1 | 1368 | | BASF | 40,0 | +0,55 | 39,8 | 2362 | | Bayer | 53,7 | -0,22 | 53,8 | 1725 | | BMW | 29,2 | -1,28 | 29,6 | 2098 | | Daimler | 41,0 | -1,35 | 41,5 | 3539 | | Deutsche Bank | 60,1 | -0,99 | 60,7 | 2788 | | Deutsche Post | 15,6 | -0,13 | 15,6 | 1744 | | Deutsche Telekom | 11,2 | +0,27 | 11,2 | 12152 | | Munchener Ruckversicherungs Gesellschaft | 105,8 | -0,55 | 106,4 | 615 | | RWE | 72,0 | +0,01 | 72,0 | 1926 | | SAP | 38,4 | -0,61 | 38,7 | 3780 | | Siemens | 76,8 | +0,66 | 76,3 | 2152 | | ThyssenKrupp | 33,5 | +0,75 | 33,2 | 1699 | | Volkswagen | 204,4 | -0,62 | 205,6 | 595 | | Финляндия (EUR) | | Fortum | 26,8 | +1,17 | 26,5 | 974 | | Nokia | 17,2 | -1,15 | 17,4 | 9931 | | Швейцария (CHF) | | Credit Suisse | 51,5 | - | 51,5 | 4634 | | Nestle | 49,8 | - | 49,8 | 7437 | | Novartis | 61,8 | -0,24 | 61,9 | 4482 | | Richemont | 63,6 | -0,31 | 63,8 | 1448 | | Roche Holding | 188,1 | -0,48 | 189,0 | 1182 | | Swiss Reinsurance | 68,7 | -0,94 | 69,3 | 1016 | | Syngenta | 285,0 | +1,15 | 281,8 | 232 | | UBS | 22,5 | +1,90 | 22,1 | 13758 | | Zurich Financial Services | 283,8 | -0,44 | 285,0 | 795 | | Швеция (SEK) | | ABB | 153,0 | +0,33 | 152,5 | 3046 | | Hennes & Mauritz | 321,5 | - | 321,5 | 2542 | | Nordea Bank | 88,1 | +0,92 | 87,3 | 7026 | | Ericsson | 69,0 | +0,88 | 68,4 | 15935 | | TeliaSonera | 45,0 | +1,58 | 44,3 | 12364 | | Volvo | 74,3 | +2,06 | 72,8 | 898 | | Италия (EUR) | | Assicurazioni Generali | 22,9 | - | 22,9 | 2962 | | Enel | 6,3 | +0,97 | 6,2 | 24457 | | ENI | 21,6 | - | 21,6 | 11894 | | Intesa SanPaolo | 3,7 | -0,60 | 3,8 | 30355 | | Telecom Italia | 1,2 | +0,70 | 1,1 | 43015 | | Tenaris | 17,5 | +0,30 | 17,4 | 3192 | | UniCredit | 3,7 | -0,36 | 3,8 | 62260 | | Испания (EUR) | | Banco Bilbao | 11,6 | -0,26 | 11,7 | 13089 | | Banco Santander | 12,0 | - | 12,0 | 15966 | | Endesa | 29,2 | +0,03 | 29,2 | 130 | | Iberdrola Renovables | 4,2 | -0,95 | 4,2 | 1148 | | Iberdrola | 8,2 | -0,37 | 8,2 | 11883 | | Inditex | 31,7 | -0,50 | 31,9 | 792 | | Repsol | 20,5 | +0,99 | 20,3 | 2673 | | Telefonica | 16,7 | +0,72 | 16,6 | 9627 | | Нидерланды (EUR) | | ING Groep | 22,1 | +0,43 | 22,0 | 7399 | | KPN | 11,3 | +0,04 | 11,3 | 5020 | | Philips Electronics | 23,1 | -0,04 | 23,1 | 2474 | | Норвегия (EUR) | | StatoilHydro | 157,9 | +3,20 | 153,0 | 8724 | | Telenor | 82,3 | +0,98 | 81,5 | 3838 | | Бельгия (EUR) | | Dexia | 9,3 | +1,09 | 9,2 | 2016 | | Fortis | 9,7 | +0,10 | 9,7 | 2088 | | KBC Groep | 66,8 | +0,25 | 66,7 | 660 | | Suez | 35,4 | +0,60 | 35,2 | 4 | | Бельгия (EUR) | | Moeller Maersk* | 51,6 | -1,15 | 52,2 | 1 | | Novo Nordisk | 311,0 | +0,16 | 310,5 | 720 | | Индия (INR) | | Bharti Airtel | 808,2 | -1,35 | 819,3 | 347 | | DLF | 500,8 | -0,07 | 501,1 | 1093 | | NTPC | 180,5 | -0,63 | 181,7 | 877 | | ONGC | 1074,2 | +0,73 | 1066,5 | 177 | | Reliance Communications | 412,4 | -2,71 | 423,9 | 1829 | | Reliance Industries | 2225,0 | -2,21 | 2275,3 | 894 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 81,0 | +0,62 | 80,5 | 733 | | Saudi Basic Industries | 120,3 | +0,63 | 119,5 | 2070 | | Saudi Telecom | 65,0 | +2,36 | 63,5 | 1282 | | ЮАР (ZAR) | | Anglo Platinum | 87899,0 | -5,79 | 87899,0 | 393 | | MTN Group | 12180,0 | -1,77 | 12180,0 | 4860 | | Sasol | 38650,0 | -2,89 | 38650,0 | 740 | | Канада (CAD) | | Bank of Nova Scotia | 49,6 | +1,37 | 48,9 | 567 | | Barrick Gold | 34,8 | +2,59 | 33,9 | 1195 | | Canadian Natural Resources | 79,2 | -0,34 | 79,5 | 944 | | EnCana | 70,2 | +0,24 | 70,0 | 612 | | Husky Energy | 45,1 | +1,97 | 44,2 | 146 | | Imperial Oil | 48,4 | +0,79 | 48,0 | 201 | | Manulife Financial | 37,7 | +0,67 | 37,5 | 410 | | Potash Corp of Saskatchewan | 184,3 | +2,46 | 179,9 | 505 | | Research In Motion | 136,3 | +0,05 | 136,3 | 277 | | Royal Bank of Canada | 47,4 | +0,83 | 47,1 | 656 | | Suncor Energy | 53,7 | +0,67 | 53,3 | 899 | | Toronto-Dominion Bank | 63,0 | +0,91 | 62,4 | 409 | | США ($) | | Abbott Labs | 59,58 | -0,07 | 59,62 | 402 | | Agilent Tech | 35,79 | -1,59 | 36,37 | 276 | | Alcoa | 31,67 | -0,44 | 31,81 | 563 | | Allstate Corp | 46,01 | -0,39 | 46,19 | 222 | | Amer Electric Power | 38,97 | +1,17 | 38,52 | 109 | | Amer Express Co | 38,39 | -1,74 | 39,07 | 654 | | AIG | 22,49 | -2,17 | 22,99 | 1052 | | Amgen | 65,05 | -0,02 | 65,06 | 2470 | | Analog Devices | 32,11 | -1,41 | 32,57 | 203 | | Anheuser-Busch | 68,08 | -0,16 | 68,19 | 498 | | Time Warner Inc | 16,04 | -0,80 | 16,17 | 790 | | Apple Comp Inc | 177,63 | +1,08 | 175,74 | 6708 | | Applied Materials | 18,73 | -2,95 | 19,30 | 5462 | | Automatic Data Proc | 45,77 | +0,13 | 45,71 | 126 | | Bank of America | 30,03 | -2,18 | 30,70 | 2156 | | Bank of New York | 36,63 | -1,35 | 37,13 | 552 | | Baxter Int | 70,85 | +1,26 | 69,97 | 268 | | BCE Inc | 37,76 | - | 37,76 | 31 | | Berkshire cl a* | 119,16 | -0,78 | 120,10 | 1 | | Berkshire cl b* | 3,98 | -0,62 | 4,00 | 5 | | Boeing Co | 64,49 | +0,06 | 64,45 | 400 | | Bristol Myers sq | 21,89 | -0,41 | 21,98 | 298 | | Cardinal Health | 56,23 | +0,18 | 56,13 | 169 | | Carnival | 38,48 | -2,51 | 39,47 | 649 | | Caterpillar Inc | 70,53 | +0,26 | 70,35 | 458 | | ChevronTexaco | 84,16 | -0,11 | 84,25 | 714 | | Cigna | 43,21 | +0,14 | 43,15 | 172 | | Cisco | 24,89 | -0,08 | 24,91 | 7117 | | Citigroup | 18,38 | -0,92 | 18,55 | 2321 | | Coca-Cola Co | 54,66 | -0,73 | 55,06 | 415 | | Colgate Palmoliv | 77,94 | -0,61 | 78,42 | 189 | | Costco Wholesale | 68,25 | +0,37 | 68,00 | 883 | | Dow Chemical Co | 34,92 | -0,17 | 34,98 | 252 | | Du Pont Co | 45,45 | -0,55 | 45,70 | 269 | | Eastman Kodak | 16,43 | -0,36 | 16,49 | 393 | | Eli Lilly | 48,75 | -0,06 | 48,78 | 264 | | EMC Corp | 15,15 | -1,11 | 15,32 | 628 | | Emerson Electric | 49,35 | -0,16 | 49,43 | 149 | | Exelon | 73,47 | +0,11 | 73,39 | 141 | | Exxon Mobil | 77,77 | +0,91 | 77,07 | 1313 | | Fannie Mae | 7,17 | -9,36 | 7,91 | 2138 | | Ford Motor Co | 5,00 | -2,15 | 5,11 | 1977 | | Gap Inc | 19,69 | +1,49 | 19,40 | 495 | | Genentech | 98,56 | +0,34 | 98,23 | 274 | | General Elec Co | 29,97 | +0,57 | 29,80 | 1582 | | General Motors | 10,91 | -2,42 | 11,18 | 812 | | Goldman Sachs Gr | 162,29 | -0,55 | 163,18 | 545 | | HJ Heinz Co | 52,49 | +0,86 | 52,04 | 220 | | Halliburton Co | 43,08 | -1,22 | 43,61 | 636 | | Hewlett-Packard | 44,55 | -2,28 | 45,59 | 1391 | | Home Depot Inc | 27,22 | -1,13 | 27,53 | 1082 | | Honeywell Int | 50,76 | +0,20 | 50,93 | 155 | | Illinois Tool Works | 49,55 | +0,18 | 49,46 | 121 | | Intel Corp | 24,15 | -0,45 | 24,26 | 9293 | | IBM | 125,46 | -0,71 | 126,36 | 359 | | Intl Paper | 28,91 | -0,17 | 28,96 | 194 | | Johnson&Johnson | 71,31 | -0,03 | 71,33 | 596 | | J P Morgan Chase | 37,58 | -1,29 | 38,07 | 1391 | | Kimberly-Clark | 63,11 | +0,30 | 62,92 | 175 | | Kohls | 51,20 | -1,14 | 51,79 | 600 | | Kroger | 28,67 | -4,59 | 30,05 | 858 | | Lehman Brothers | 15,98 | -1,18 | 16,17 | 1612 | | Lockheed Martin | 115,24 | -1,23 | 116,67 | 302 | | Lowes Cos | 24,76 | +1,06 | 24,50 | 2421 | | Marsh & McLennan | 32,03 | +0,41 | 31,90 | 261 | | McDonalds Corp | 64,04 | +0,64 | 63,63 | 365 | | Medtronic | 54,00 | -0,13 | 54,07 | 372 | | Merck & Co | 36,21 | +0,14 | 36,16 | 480 | | Merrill Lynch | 25,88 | -1,56 | 26,29 | 1012 | | Metlife Inc | 53,90 | -0,31 | 54,07 | 298 | | Micron Tech | 5,20 | -3,53 | 5,39 | 563 | | Microsoft | 27,97 | +0,57 | 27,81 | 9633 | | Minnesota Mining | 73,20 | -0,39 | 73,49 | 187 | | Motorola Inc | 10,02 | -3,00 | 10,33 | 1396 | | Occidental Petr | 76,02 | +0,41 | 75,71 | 475 | | Omnicom Group | 44,01 | -0,07 | 44,04 | 156 | | Oracle Corp | 22,98 | -0,35 | 23,06 | 4786 | | Pfizer Inc | 19,98 | +0,05 | 19,97 | 1933 | | Philip Morris | 21,51 | -0,42 | 21,60 | 508 | | Raytheon Co | 61,91 | +0,32 | 61,71 | 179 | | Schering-plough | 20,64 | -0,24 | 20,69 | 378 | | Tenet Healthcare | 6,15 | +0,99 | 6,09 | 153 | | Texas Instrument | 25,31 | -0,82 | 25,52 | 720 | | Textron Inc | 42,17 | -0,38 | 42,33 | 105 | | Time Warner Inc | 16,04 | -0,80 | 16,17 | 790 | | Tyco Int | 44,93 | +0,18 | 44,85 | 156 | | Unisys Corp | 4,21 | - | 4,21 | 71 | | UPS | 65,99 | -0,23 | 66,14 | 196 | | United Tech | 66,90 | +0,15 | 66,80 | 345 | | Unitedhealth Gr | 32,96 | -0,15 | 33,01 | 620 | | US Bancorp | 31,32 | -0,82 | 31,58 | 524 | | Verizon Comm | 35,07 | +0,31 | 34,96 | 517 | | Wachovia | 15,41 | -1,03 | 15,57 | 1948 | | Wal-Mart Stores | 59,16 | -0,35 | 59,37 | 607 | | Walt Disney Co | 32,45 | -0,15 | 32,50 | 504 | | Washington Mutual | 4,49 | -1,32 | 4,55 | 1072 | | Wells Fargo | 29,60 | -0,54 | 29,76 | 1444 | | Xerox Corp | 14,33 | -0,42 | 14,39 | 175 |
|
