| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,2 | -3,70 | 16,8 | 11402 | | Commonwealth Bank of Australia | 41,0 | -2,71 | 42,1 | 4958 | | National Australia Bank | 24,1 | -3,02 | 24,9 | 8688 | | Telstra Corporation | 4,4 | -0,46 | 4,4 | 31503 | | Westfield Group | 15,7 | -4,04 | 16,4 | 9114 | | Westpac Banking | 22,3 | -3,01 | 23,0 | 8946 | | Woodside Petroleum | 54,5 | -2,29 | 55,8 | 1410 | | Woolworths | 27,2 | +0,48 | 27,1 | 1812 | | Япония (JPY) | | Canon | 5140,0 | -3,75 | 5340,0 | 5370 | | Denso | 2740,0 | -4,36 | 2865,0 | 3324 | | East Japan Railway* | 832,0 | -1,30 | 843,0 | 11 | | Honda Motor | 3640,0 | -2,41 | 3730,0 | 7210 | | Japan Tobacco* | 485,0 | -3,00 | 500,0 | 18 | | JFE Holdings | 4520,0 | -3,42 | 4680,0 | 2899 | | Komatsu* | 2385,0 | -2,45 | 2445,0 | 8385 | | Matsushita Electric Industrial | 2310,0 | -1,07 | 2335,0 | 5068 | | Millea Holdings | 3560,0 | -1,93 | 3630,0 | 3168 | | Mitsubishi Corp | 2810,0 | -2,60 | 2885,0 | 7631 | | Mitsubishi Estate | 2405,0 | -2,24 | 2460,0 | 4936 | | Mitsubishi UFJ Financial Group | 829,0 | -1,89 | 845,0 | 37361 | | Mitsui | 1723,0 | -3,31 | 1782,0 | 13794 | | Mizuho Financial Group* | 467,0 | -2,10 | 477,0 | 100 | | Nintendo* | 48,7 | -3,94 | 50,7 | 35 | | Nippon Steel | 521,0 | -3,16 | 538,0 | 49977 | | Nippon Telegraph and Telephone* | 534,0 | -2,73 | 549,0 | 35 | | Nissan Motor | 848,0 | -2,42 | 869,0 | 11426 | | Nomura Holdings | 1483,0 | -2,63 | 1523,0 | 9823 | | NTT DoCoMo* | 170,1 | -3,35 | 176,0 | 81 | | Sony | 4250,0 | -2,30 | 4350,0 | 7229 | | Sumitomo Mitsui Financial Group* | 682,0 | -2,71 | 701,0 | 46 | | Takeda Pharmaceutical* | 5830,0 | -3,16 | 6020,0 | 4118 | | Tokyo Electric Power | 3020,0 | -0,33 | 3030,0 | 5727 | | Toyota Motor | 4920,0 | -2,96 | 5070,0 | 12515 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 102,0 | -4,32 | 106,6 | 7911 | | China Communications Construction | 12,5 | -3,39 | 13,0 | 38036 | | China Mobile | 91,6 | -1,35 | 92,8 | 17975 | | China Telecom | 3,9 | -2,77 | 4,0 | 45583 | | CNOOC | 10,1 | -3,99 | 10,5 | 79834 | | Hang Seng Bank | 148,0 | -1,27 | 149,9 | 3679 | | Hutchison Whampoa | 70,5 | -2,83 | 72,6 | 7247 | | Sun Hung Kai Properties | 103,8 | -4,68 | 108,9 | 8230 | | Китай (CHY) | | Aluminum Corporation of China | 9,6 | +1,27 | 9,4 | 8428 | | Bank of China | 3,5 | +0,29 | 3,5 | 15496 | | Bank of Communications | 7,3 | +0,55 | 7,2 | 16974 | | Baoshan Iron&Steel | 6,8 | +1,20 | 6,7 | 23286 | | China CITIC Bank | 5,0 | +1,41 | 5,0 | 3676 | | China Coal Energy | 10,3 | - | 10,3 | 13727 | | China Construction Bank | 5,1 | +0,20 | 5,1 | 31628 | | China COSCO Holdings | 14,5 | +1,33 | 14,3 | 17445 | | China Life Insurance | 23,2 | +2,97 | 22,6 | 6647 | | China Merchants Bank | 21,9 | +3,21 | 21,2 | 19074 | | China Pacific Insurance | 16,4 | +1,74 | 16,1 | 4772 | | China Petroleum and Chemical | 10,0 | -0,20 | 10,0 | 27157 | | China Shenhua Energy | 26,5 | -1,23 | 26,8 | 4225 | | CITIC Securities | 17,0 | +2,35 | 16,6 | 42227 | | Daqin Railway | 12,3 | +1,32 | 12,2 | 6895 | | Haitong Securities | 15,0 | -1,05 | 15,2 | 11946 | | ICBC | 4,6 | +1,10 | 4,6 | 50600 | | PetroChina | 13,4 | +0,68 | 13,3 | 10213 | | Ping An Insurance | 41,1 | +2,60 | 40,0 | 11718 | | Корея (KRW) | | POSCO* | 463,5 | -2,32 | 474,5 | 284 | | Samsung Electronics* | 564,0 | -2,59 | 579,0 | 357 | | Франция (EUR) | | Air Liquide | 81,4 | -1,84 | 82,9 | 961 | | Alstom | 65,0 | -4,19 | 67,9 | 1264 | | Axa | 20,3 | -6,03 | 21,6 | 14079 | | BNP Paribas | 58,1 | -3,97 | 60,5 | 5755 | | Carrefour | 35,9 | -1,32 | 36,4 | 2950 | | Saint Gobain | 40,8 | -5,71 | 43,3 | 2227 | | Credit Agricole | 13,4 | -5,24 | 14,1 | 7335 | | Electricite de France | 57,0 | +2,02 | 55,8 | 1945 | | France Telecom | 19,6 | -1,80 | 20,0 | 7271 | | Groupe Danone | 47,7 | -1,93 | 48,7 | 1479 | | Lafarge | 80,6 | -3,02 | 83,1 | 1016 | | L'Oreal | 70,3 | -1,84 | 71,6 | 1153 | | LVMH | 70,2 | -3,76 | 72,9 | 1714 | | Sanofi-Aventis | 48,6 | -2,45 | 49,8 | 3364 | | Schneider Electric | 69,5 | -2,67 | 71,4 | 1128 | | Societe Generale | 61,7 | -4,19 | 64,4 | 4203 | | Total | 47,8 | -1,30 | 48,5 | 7426 | | Veolia Environnement | 37,0 | -1,10 | 37,4 | 1873 | | Vinci | 36,9 | -3,98 | 38,4 | 1827 | | Vivendi | 25,7 | -3,10 | 26,5 | 5064 | | Великобритания (GBp) | | Aviva | 493,2 | -6,05 | 524,5 | 7556 | | BAE Systems | 463,3 | -1,91 | 472,3 | 6184 | | Barclays | 323,3 | -5,69 | 342,8 | 55109 | | BG Group | 1099,0 | - | 1099,0 | 6086 | | BHP Billiton | 1525,0 | -0,78 | 1537,0 | 10850 | | BP | 508,5 | -1,17 | 514,5 | 46695 | | British American Tobacco | 1836,0 | -1,08 | 1856,0 | 2250 | | BT Group | 178,2 | -1,71 | 181,3 | 50974 | | Diageo | 978,5 | -0,71 | 985,5 | 5227 | | ENRC | 975,0 | -0,26 | 977,5 | 1361 | | GlaxoSmithKline | 1246,5 | -1,31 | 1263,0 | 7786 | | HBOS | 277,8 | -7,26 | 299,5 | 40115 | | HSBC | 821,0 | -4,28 | 857,8 | 46512 | | Imperial Tobacco | 1831,0 | -1,72 | 1863,0 | 1979 | | Lloyds TSB | 288,0 | -6,05 | 306,0 | 33572 | | National Grid | 713,0 | +0,71 | 708,0 | 3463 | | Prudential | 515,5 | -6,27 | 550,0 | 9851 | | Reckitt Benckiser | 2716,5 | -1,42 | 2743,0 | 1422 | | Rio Tinto | 4674,0 | -0,19 | 4683,0 | 2726 | | Royal Bank of Scotland | 213,0 | -6,78 | 228,5 | 86480 | | Standard Chartered | 1324,0 | -6,30 | 1413,0 | 6858 | | Tesco | 380,1 | -0,83 | 383,3 | 22435 | | Vodafone | 136,9 | -2,15 | 139,9 | 94402 | | Xstrata | 2888,0 | +2,30 | 2823,0 | 7950 | | Германия (EUR) | | Allianz | 104,5 | -4,58 | 109,5 | 3169 | | BASF | 39,8 | -0,50 | 40,0 | 4171 | | Bayer | 52,7 | -1,95 | 53,8 | 2234 | | BMW | 28,5 | -2,52 | 29,2 | 2769 | | Daimler | 39,6 | -3,44 | 41,0 | 6200 | | Deutsche Bank | 57,3 | -4,50 | 60,0 | 7863 | | Deutsche Post | 15,0 | -3,63 | 15,6 | 5119 | | Deutsche Telekom | 10,9 | -2,06 | 11,2 | 12506 | | Munchener Ruckversicherungs Gesellschaft | 103,8 | -2,27 | 106,2 | 1268 | | RWE | 71,7 | -0,83 | 72,3 | 1851 | | SAP | 38,0 | -1,22 | 38,4 | 6497 | | Siemens | 74,9 | -2,49 | 76,8 | 2927 | | ThyssenKrupp | 32,9 | -1,53 | 33,4 | 2584 | | Volkswagen | 202,3 | -0,97 | 204,3 | 854 | | Финляндия (EUR) | | Fortum | 27,1 | +1,46 | 26,7 | 1788 | | Nokia | 16,8 | -2,72 | 17,3 | 17216 | | Швейцария (CHF) | | Credit Suisse | 49,7 | -3,02 | 51,3 | 9600 | | Nestle | 49,7 | -0,12 | 49,8 | 8801 | | Novartis | 61,5 | -0,49 | 61,8 | 6932 | | Richemont | 61,7 | -3,07 | 63,6 | 2013 | | Roche Holding | 187,0 | -0,16 | 187,3 | 1733 | | Swiss Reinsurance | 65,7 | -4,02 | 68,5 | 2009 | | Syngenta | 277,5 | -2,55 | 284,8 | 427 | | UBS | 21,3 | -5,34 | 22,5 | 21431 | | Zurich Financial Services | 273,3 | -3,62 | 283,5 | 1314 | | Швеция (SEK) | | ABB | 149,3 | -2,45 | 153,0 | 5018 | | Hennes & Mauritz | 309,0 | -3,74 | 321,0 | 3029 | | Nordea Bank | 83,0 | -5,79 | 88,1 | 10208 | | Ericsson | 65,5 | -4,80 | 68,8 | 17903 | | TeliaSonera | 43,8 | -2,23 | 44,8 | 22902 | | Volvo | 71,0 | -4,38 | 74,3 | 1154 | | Италия (EUR) | | Assicurazioni Generali | 22,5 | -1,70 | 22,9 | 4808 | | Enel | 6,2 | -1,26 | 6,3 | 25425 | | ENI | 21,4 | -1,34 | 21,7 | 12172 | | Intesa SanPaolo | 3,6 | -3,29 | 3,7 | 55592 | | Telecom Italia | 1,1 | -2,78 | 1,2 | 61338 | | Tenaris | 17,4 | +0,28 | 17,4 | 3435 | | UniCredit | 3,7 | -2,56 | 3,7 | 106765 | | Испания (EUR) | | Banco Bilbao | 11,2 | -3,79 | 11,6 | 22843 | | Banco Santander | 11,6 | -3,10 | 11,9 | 36197 | | Endesa | 28,8 | -0,69 | 29,0 | 210 | | Iberdrola Renovables | 4,2 | +0,71 | 4,2 | 2796 | | Iberdrola | 8,0 | -1,96 | 8,2 | 16610 | | Inditex | 30,1 | -4,32 | 31,5 | 999 | | Repsol | 20,1 | -1,67 | 20,4 | 4054 | | Telefonica | 16,4 | -1,98 | 16,7 | 22513 | | Нидерланды (EUR) | | ING Groep | 20,8 | -5,64 | 22,1 | 15276 | | KPN | 11,2 | -0,89 | 11,3 | 6262 | | Philips Electronics | 22,5 | -2,32 | 23,1 | 3320 | | Норвегия (EUR) | | StatoilHydro | 154,7 | -2,03 | 157,9 | 7566 | | Telenor | 82,9 | +0,73 | 82,3 | 6423 | | Бельгия (EUR) | | Dexia | 8,7 | -5,43 | 9,2 | 5051 | | Fortis | 9,2 | -4,98 | 9,6 | 2754 | | KBC Groep | 63,8 | -4,63 | 66,9 | 748 | | Suez | 35,0 | -0,28 | 35,1 | 7 | | Бельгия (EUR) | | Moeller Maersk* | 52,0 | +0,78 | 51,6 | 1 | | Novo Nordisk | 296,5 | -4,66 | 311,0 | 1683 | | Индия (INR) | | Bharti Airtel | 791,6 | -2,05 | 808,2 | 712 | | DLF | 500,4 | -0,07 | 500,8 | 1089 | | NTPC | 181,4 | +0,50 | 180,5 | 685 | | ONGC | 1062,6 | -1,08 | 1074,2 | 197 | | Reliance Communications | 399,8 | -3,06 | 412,4 | 2235 | | Reliance Industries | 2221,4 | -0,16 | 2225,0 | 690 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 80,8 | -0,31 | 81,0 | 1399 | | Saudi Basic Industries | 123,3 | +2,29 | 120,3 | 4074 | | Saudi Telecom | 65,3 | +0,38 | 65,0 | 1590 | | ЮАР (ZAR) | | Anglo Platinum | 82809,0 | -5,46 | 83100,0 | 559 | | MTN Group | 12143,0 | -2,13 | 11920,0 | 5035 | | Sasol | 38447,0 | +0,06 | 38675,0 | 1211 | | Канада (CAD) | | Bank of Nova Scotia | 47,4 | -3,19 | 48,9 | 1143 | | Barrick Gold | 35,6 | +1,57 | 35,1 | 1563 | | Canadian Natural Resources | 81,6 | +2,55 | 79,6 | 622 | | EnCana | 71,5 | +1,81 | 70,2 | 871 | | Husky Energy | 45,6 | +0,84 | 45,3 | 149 | | Imperial Oil | 49,7 | +1,45 | 49,0 | 210 | | Manulife Financial | 36,3 | -1,62 | 36,9 | 599 | | Potash Corp of Saskatchewan | 185,4 | +2,34 | 181,1 | 484 | | Research In Motion | 133,8 | -1,28 | 135,6 | 306 | | Royal Bank of Canada | 45,7 | -1,97 | 46,6 | 1762 | | Suncor Energy | 54,7 | +2,84 | 53,2 | 1233 | | Toronto-Dominion Bank | 59,5 | -3,93 | 61,9 | 1083 | | США ($) | | Abbott Labs | 58,90 | -0,10 | 58,96 | 433 | | Agilent Tech | 35,50 | -0,78 | 35,78 | 257 | | Alcoa | 31,17 | +0,19 | 31,11 | 774 | | Allstate Corp | 44,89 | -1,54 | 45,59 | 542 | | Amer Electric Power | 38,57 | -0,54 | 38,78 | 98 | | Amer Express Co | 36,58 | -3,71 | 37,99 | 990 | | AIG | 20,09 | -6,99 | 21,60 | 3021 | | Amgen | 64,21 | -0,45 | 64,50 | 2456 | | Analog Devices | 32,51 | +1,03 | 32,18 | 350 | | Anheuser-Busch | 67,70 | -0,18 | 67,82 | 946 | | Time Warner Inc | 15,76 | -1,44 | 15,99 | 1326 | | Apple Comp Inc | 176,70 | +0,75 | 175,39 | 7995 | | Applied Materials | 18,58 | -1,12 | 18,79 | 6302 | | Automatic Data Proc | 44,22 | -2,41 | 45,31 | 472 | | Bank of America | 28,03 | -4,33 | 29,30 | 4340 | | Bank of New York | 35,04 | -1,93 | 35,73 | 700 | | Baxter Int | 69,34 | -0,69 | 69,82 | 306 | | BCE Inc | 37,70 | -0,26 | 37,80 | 22 | | Berkshire cl a* | 116,71 | -0,33 | 117,10 | 1 | | Berkshire cl b* | 3,89 | -0,91 | 3,92 | 9 | | Boeing Co | 63,00 | -1,01 | 63,64 | 621 | | Bristol Myers sq | 21,55 | -0,92 | 21,75 | 593 | | Cardinal Health | 55,40 | -1,00 | 55,96 | 175 | | Carnival | 37,08 | -2,96 | 38,21 | 608 | | Caterpillar Inc | 68,66 | -0,81 | 69,22 | 441 | | ChevronTexaco | 84,27 | +1,30 | 83,19 | 958 | | Cigna | 41,85 | -0,83 | 42,20 | 177 | | Cisco | 24,26 | -0,94 | 24,49 | 8686 | | Citigroup | 17,17 | -2,55 | 17,62 | 4636 | | Coca-Cola Co | 54,55 | +0,40 | 54,33 | 493 | | Colgate Palmoliv | 77,61 | -0,18 | 77,75 | 276 | | Costco Wholesale | 66,20 | -1,80 | 67,41 | 1939 | | Dow Chemical Co | 34,38 | -0,92 | 34,70 | 432 | | Du Pont Co | 44,21 | -1,18 | 44,74 | 264 | | Eastman Kodak | 15,89 | -1,67 | 16,16 | 442 | | Eli Lilly | 47,55 | -1,04 | 48,05 | 585 | | EMC Corp | 15,06 | -0,79 | 15,18 | 1314 | | Emerson Electric | 47,09 | -3,27 | 48,68 | 436 | | Exelon | 73,30 | -0,12 | 73,39 | 280 | | Exxon Mobil | 77,22 | +0,90 | 76,53 | 1486 | | Fannie Mae | 5,96 | -3,09 | 6,15 | 3250 | | Ford Motor Co | 4,75 | -2,86 | 4,89 | 2889 | | Gap Inc | 18,89 | -2,43 | 19,36 | 474 | | Genentech | 98,66 | +0,03 | 98,63 | 246 | | General Elec Co | 28,56 | -2,69 | 29,35 | 3160 | | General Motors | 10,05 | -2,99 | 10,36 | 1256 | | Goldman Sachs Gr | 158,51 | -0,96 | 160,04 | 1126 | | HJ Heinz Co | 52,23 | +0,33 | 52,06 | 218 | | Halliburton Co | 43,61 | +1,49 | 42,97 | 732 | | Hewlett-Packard | 43,69 | -2,04 | 44,60 | 1106 | | Home Depot Inc | 26,39 | -2,11 | 26,96 | 1677 | | Honeywell Int | 48,93 | -2,26 | 50,06 | 341 | | Illinois Tool Works | 48,30 | -1,31 | 48,94 | 339 | | Intel Corp | 23,96 | -0,20 | 24,01 | 18034 | | IBM | 122,59 | -1,61 | 124,59 | 583 | | Intl Paper | 27,88 | -1,69 | 28,36 | 251 | | Johnson&Johnson | 70,92 | -0,24 | 71,09 | 1214 | | J P Morgan Chase | 35,35 | -3,78 | 36,74 | 2423 | | Kimberly-Clark | 62,20 | -0,89 | 62,76 | 208 | | Kohls | 48,92 | -3,55 | 50,72 | 740 | | Kroger | 28,47 | -0,14 | 28,51 | 425 | | Lehman Brothers | 13,70 | -8,85 | 15,03 | 3068 | | Lockheed Martin | 115,42 | +0,15 | 115,25 | 209 | | Lowes Cos | 23,86 | -2,77 | 24,54 | 1675 | | Marsh & McLennan | 31,25 | -0,64 | 31,45 | 333 | | McDonalds Corp | 62,53 | -1,20 | 63,29 | 719 | | Medtronic | 54,32 | +1,65 | 53,44 | 984 | | Merck & Co | 35,18 | -1,48 | 35,71 | 775 | | Merrill Lynch | 23,80 | -3,80 | 24,74 | 1483 | | Metlife Inc | 51,58 | -3,05 | 53,20 | 595 | | Micron Tech | 4,93 | -3,14 | 5,09 | 822 | | Microsoft | 27,48 | -0,36 | 27,69 | 14137 | | Minnesota Mining | 71,13 | -1,82 | 72,45 | 333 | | Motorola Inc | 9,75 | -1,52 | 9,90 | 863 | | Occidental Petr | 76,93 | +1,73 | 75,62 | 527 | | Omnicom Group | 42,52 | -2,54 | 43,63 | 192 | | Oracle Corp | 22,67 | -0,44 | 22,77 | 9426 | | Pfizer Inc | 19,37 | -1,37 | 19,64 | 2607 | | Philip Morris | 21,07 | -1,27 | 21,34 | 594 | | Raytheon Co | 60,87 | -0,88 | 61,41 | 143 | | Schering-plough | 20,57 | +1,08 | 20,35 | 529 | | Tenet Healthcare | 6,08 | +0,66 | 6,04 | 393 | | Texas Instrument | 24,95 | -1,15 | 25,24 | 746 | | Textron Inc | 40,02 | -3,54 | 41,49 | 212 | | Time Warner Inc | 15,76 | -1,44 | 15,99 | 1326 | | Tyco Int | 43,32 | -2,63 | 44,49 | 232 | | Unisys Corp | 3,90 | -1,02 | 3,94 | 152 | | UPS | 64,34 | -1,47 | 65,30 | 393 | | United Tech | 65,08 | -1,14 | 65,83 | 518 | | Unitedhealth Gr | 30,27 | -5,79 | 32,13 | 1270 | | US Bancorp | 29,30 | -4,47 | 30,67 | 1110 | | Verizon Comm | 34,27 | -1,35 | 34,74 | 707 | | Wachovia | 14,48 | -3,21 | 14,96 | 2839 | | Wal-Mart Stores | 58,57 | -0,44 | 58,83 | 949 | | Walt Disney Co | 31,80 | -0,87 | 32,08 | 711 | | Washington Mutual | 4,04 | -4,04 | 4,21 | 3077 | | Wells Fargo | 27,60 | -4,17 | 28,80 | 3424 | | Xerox Corp | 14,02 | -2,09 | 14,32 | 250 |
|
