| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,6 | -2,74 | 16,0 | 13518 | | Commonwealth Bank of Australia | 40,6 | -1,22 | 41,1 | 3417 | | National Australia Bank | 23,6 | -2,28 | 24,1 | 8198 | | Telstra Corporation | 4,4 | -0,90 | 4,4 | 40245 | | Westfield Group | 16,0 | -0,87 | 16,2 | 5894 | | Westpac Banking | 21,7 | -3,17 | 22,4 | 7251 | | Woodside Petroleum | 55,2 | +0,27 | 55,0 | 1788 | | Woolworths | 27,0 | -0,85 | 27,2 | 3047 | | Япония (JPY) | | Canon | 4990,0 | -0,99 | 5040,0 | 3236 | | Denso | 2755,0 | +1,10 | 2725,0 | 4808 | | East Japan Railway* | 837,0 | -0,95 | 845,0 | 8 | | Honda Motor | 3530,0 | -1,40 | 3580,0 | 5527 | | Japan Tobacco* | 488,0 | -2,20 | 499,0 | 21 | | JFE Holdings | 4560,0 | +1,11 | 4510,0 | 3600 | | Komatsu* | 2425,0 | +0,41 | 2415,0 | 9100 | | Matsushita Electric Industrial | 2235,0 | -0,89 | 2255,0 | 3491 | | Millea Holdings | 3530,0 | -1,12 | 3570,0 | 2454 | | Mitsubishi Corp | 2955,0 | +2,25 | 2890,0 | 14766 | | Mitsubishi Estate | 2435,0 | +0,21 | 2430,0 | 5992 | | Mitsubishi UFJ Financial Group | 810,0 | -0,86 | 817,0 | 40812 | | Mitsui | 1753,0 | +1,92 | 1720,0 | 19383 | | Mizuho Financial Group* | 460,0 | -1,71 | 468,0 | 114 | | Nintendo* | 48,7 | -3,28 | 50,3 | 20 | | Nippon Steel | 519,0 | +0,58 | 516,0 | 58645 | | Nippon Telegraph and Telephone* | 518,0 | -3,00 | 534,0 | 24 | | Nissan Motor | 836,0 | -0,48 | 840,0 | 10174 | | Nomura Holdings | 1440,0 | -1,64 | 1464,0 | 11089 | | NTT DoCoMo* | 164,8 | -1,08 | 166,6 | 69 | | Sony | 4080,0 | -1,21 | 4130,0 | 5615 | | Sumitomo Mitsui Financial Group* | 661,0 | -2,07 | 675,0 | 42 | | Takeda Pharmaceutical* | 5620,0 | -1,40 | 5700,0 | 3818 | | Tokyo Electric Power | 3000,0 | +0,17 | 2995,0 | 3145 | | Toyota Motor | 4790,0 | -0,83 | 4830,0 | 8621 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 101,1 | -2,79 | 104,0 | 9689 | | China Communications Construction | 12,6 | -3,37 | 13,0 | 34610 | | China Mobile | 91,0 | -3,70 | 94,5 | 26815 | | China Telecom | 3,8 | -4,52 | 4,0 | 126335 | | CNOOC | 10,7 | +0,56 | 10,6 | 108192 | | Hang Seng Bank | 145,6 | -2,74 | 149,7 | 2901 | | Hutchison Whampoa | 70,6 | -1,33 | 71,5 | 13844 | | Sun Hung Kai Properties | 100,6 | -3,92 | 104,7 | 9021 | | Китай (CHY) | | Aluminum Corporation of China | 10,1 | -2,70 | 10,4 | 15153 | | Bank of China | 3,7 | -3,69 | 3,8 | 42050 | | Bank of Communications | 7,4 | -4,78 | 7,7 | 33684 | | Baoshan Iron&Steel | 7,0 | -5,05 | 7,3 | 49975 | | China CITIC Bank | 5,4 | -1,47 | 5,4 | 19635 | | China Coal Energy | 10,7 | -4,66 | 11,2 | 15872 | | China Construction Bank | 5,3 | -3,45 | 5,5 | 55145 | | China COSCO Holdings | 15,0 | -5,91 | 15,9 | 34531 | | China Life Insurance | 24,9 | -2,09 | 25,4 | 16490 | | China Merchants Bank | 23,1 | -3,30 | 23,9 | 33054 | | China Pacific Insurance | 18,0 | -0,50 | 18,0 | 16171 | | China Petroleum and Chemical | 10,1 | -6,56 | 10,8 | 37439 | | China Shenhua Energy | 27,6 | -4,14 | 28,8 | 7878 | | CITIC Securities | 19,4 | +3,74 | 18,7 | 194647 | | Daqin Railway | 12,9 | -3,50 | 13,4 | 7223 | | Haitong Securities | 17,3 | +4,66 | 16,5 | 32906 | | ICBC | 4,8 | -2,86 | 4,9 | 55986 | | PetroChina | 13,7 | -3,72 | 14,2 | 14562 | | Ping An Insurance | 43,1 | -4,09 | 45,0 | 17885 | | Корея (KRW) | | POSCO* | 469,0 | +0,11 | 468,5 | 318 | | Samsung Electronics* | 553,0 | -1,25 | 560,0 | 351 | | Франция (EUR) | | Air Liquide | 81,4 | -0,79 | 82,0 | 463 | | Alstom | 64,7 | -2,65 | 66,5 | 1080 | | Axa | 20,3 | -1,24 | 20,5 | 8153 | | BNP Paribas | 56,9 | -2,58 | 58,4 | 2771 | | Carrefour | 33,8 | -2,84 | 34,8 | 2828 | | Saint Gobain | 39,3 | -2,19 | 40,2 | 1349 | | Credit Agricole | 13,0 | -2,32 | 13,3 | 4368 | | Electricite de France | 56,1 | -1,49 | 56,9 | 950 | | France Telecom | 19,3 | -2,01 | 19,7 | 6360 | | Groupe Danone | 47,2 | -0,71 | 47,6 | 1555 | | Lafarge | 78,0 | -2,87 | 80,4 | 1258 | | L'Oreal | 68,3 | -1,53 | 69,3 | 722 | | LVMH | 69,2 | -1,91 | 70,6 | 744 | | Sanofi-Aventis | 46,9 | -3,40 | 48,5 | 3064 | | Schneider Electric | 68,3 | -1,85 | 69,6 | 830 | | Societe Generale | 60,8 | -1,31 | 61,6 | 2009 | | Total | 49,2 | +0,33 | 49,0 | 8660 | | Veolia Environnement | 36,7 | -0,78 | 37,0 | 801 | | Vinci | 35,9 | -2,63 | 36,9 | 1232 | | Vivendi | 25,3 | -0,86 | 25,5 | 3421 | | Великобритания (GBp) | | Aviva | 478,8 | -4,15 | 499,5 | 10957 | | BAE Systems | 455,3 | -0,16 | 456,0 | 8411 | | Barclays | 310,5 | -1,43 | 315,0 | 37810 | | BG Group | 1177,0 | +3,06 | 1142,0 | 10473 | | BHP Billiton | 1671,0 | +3,02 | 1622,0 | 11238 | | BP | 517,8 | +1,37 | 510,8 | 60160 | | British American Tobacco | 1809,0 | -1,95 | 1845,0 | 4592 | | BT Group | 162,6 | -1,69 | 165,3 | 30419 | | Diageo | 967,0 | -1,43 | 981,0 | 4315 | | ENRC | 1063,0 | +3,51 | 1027,0 | 2929 | | GlaxoSmithKline | 1227,5 | -1,41 | 1245,0 | 8529 | | HBOS | 271,8 | -3,03 | 280,3 | 31771 | | HSBC | 805,5 | -2,69 | 827,8 | 31335 | | Imperial Tobacco | 1770,0 | -2,05 | 1807,0 | 2636 | | Lloyds TSB | 281,3 | -3,10 | 290,3 | 31765 | | National Grid | 710,5 | -0,49 | 714,0 | 4305 | | Prudential | 509,0 | -2,30 | 521,0 | 7291 | | Reckitt Benckiser | 2665,0 | -1,22 | 2698,0 | 758 | | Rio Tinto | 5150,0 | +3,29 | 4986,0 | 3684 | | Royal Bank of Scotland | 208,8 | -2,45 | 214,0 | 58779 | | Standard Chartered | 1349,0 | +0,07 | 1348,0 | 7198 | | Tesco | 372,0 | +0,40 | 370,5 | 16232 | | Vodafone | 135,0 | -0,59 | 135,8 | 106304 | | Xstrata | 3173,0 | +5,49 | 3008,0 | 4929 | | Германия (EUR) | | Allianz | 104,2 | -2,07 | 106,4 | 2168 | | BASF | 39,3 | -1,13 | 39,7 | 2527 | | Bayer | 52,4 | -1,24 | 53,0 | 2033 | | BMW | 28,0 | -2,37 | 28,7 | 2759 | | Daimler | 39,7 | -0,53 | 40,0 | 10197 | | Deutsche Bank | 55,9 | -2,02 | 57,1 | 4882 | | Deutsche Post | 15,0 | -1,28 | 15,2 | 3410 | | Deutsche Telekom | 10,8 | -1,60 | 11,0 | 10341 | | Munchener Ruckversicherungs Gesellschaft | 103,0 | -1,13 | 104,2 | 858 | | RWE | 72,0 | +0,15 | 71,9 | 2022 | | SAP | 37,4 | -1,38 | 38,0 | 4350 | | Siemens | 73,9 | -1,44 | 75,0 | 2709 | | ThyssenKrupp | 33,6 | -0,89 | 33,9 | 2969 | | Volkswagen | 199,2 | -1,21 | 201,7 | 730 | | Финляндия (EUR) | | Fortum | 27,7 | +1,76 | 27,3 | 2021 | | Nokia | 17,0 | -0,12 | 17,1 | 13671 | | Швейцария (CHF) | | Credit Suisse | 49,0 | -2,08 | 50,0 | 7219 | | Nestle | 48,1 | -2,20 | 49,2 | 11031 | | Novartis | 60,3 | -1,15 | 61,0 | 5788 | | Richemont | 61,2 | -1,77 | 62,3 | 1693 | | Roche Holding | 182,5 | -1,67 | 185,6 | 1584 | | Swiss Reinsurance | 65,9 | -0,60 | 66,3 | 969 | | Syngenta | 284,8 | +0,98 | 282,0 | 491 | | UBS | 21,9 | +0,18 | 21,8 | 19797 | | Zurich Financial Services | 273,8 | -0,82 | 276,0 | 688 | | Швеция (SEK) | | ABB | 147,0 | -1,18 | 148,8 | 2496 | | Hennes & Mauritz | 307,0 | -0,65 | 309,0 | 1686 | | Nordea Bank | 81,8 | -1,92 | 83,4 | 5975 | | Ericsson | 67,3 | +2,28 | 65,8 | 24796 | | TeliaSonera | 44,2 | +0,23 | 44,1 | 9354 | | Volvo | 72,0 | - | 72,0 | 351 | | Италия (EUR) | | Assicurazioni Generali | 22,2 | -1,55 | 22,5 | 3075 | | Enel | 6,2 | -0,80 | 6,2 | 15855 | | ENI | 21,9 | +0,78 | 21,7 | 10250 | | Intesa SanPaolo | 3,4 | -3,46 | 3,6 | 56419 | | Telecom Italia | 1,1 | -3,33 | 1,1 | 55907 | | Tenaris | 18,4 | +2,31 | 17,9 | 2955 | | UniCredit | 3,5 | -2,05 | 3,6 | 70638 | | Испания (EUR) | | Banco Bilbao | 10,7 | -2,90 | 11,1 | 24572 | | Banco Santander | 11,2 | -2,43 | 11,5 | 24333 | | Endesa | 28,8 | -0,21 | 28,8 | 260 | | Iberdrola Renovables | 4,1 | -0,48 | 4,2 | 1514 | | Iberdrola | 8,0 | -1,36 | 8,1 | 11024 | | Inditex | 29,7 | -3,00 | 30,6 | 934 | | Repsol | 20,5 | +0,49 | 20,4 | 4634 | | Telefonica | 16,3 | -1,51 | 16,5 | 13350 | | Нидерланды (EUR) | | ING Groep | 20,3 | -2,73 | 20,9 | 8726 | | KPN | 11,1 | -0,94 | 11,2 | 5703 | | Philips Electronics | 22,1 | -1,16 | 22,4 | 3045 | | Норвегия (EUR) | | StatoilHydro | 166,5 | +4,78 | 158,9 | 19190 | | Telenor | 84,0 | +1,08 | 83,1 | 3315 | | Бельгия (EUR) | | Dexia | 8,6 | -3,06 | 8,8 | 3241 | | Fortis | 8,8 | -3,40 | 9,1 | 3100 | | KBC Groep | 60,7 | -2,10 | 62,0 | 808 | | Suez | 36,3 | +1,06 | 36,0 | 3 | | Бельгия (EUR) | | Moeller Maersk* | 52,2 | +0,58 | 51,9 | 0 | | Novo Nordisk | 293,0 | -1,51 | 297,5 | 1228 | | Индия (INR) | | Bharti Airtel | 799,2 | -1,97 | 815,3 | 255 | | DLF | 481,6 | -5,55 | 509,9 | 1043 | | NTPC | 173,5 | -5,68 | 184,0 | 2714 | | ONGC | 1008,9 | -2,60 | 1035,9 | 255 | | Reliance Communications | 398,4 | -3,98 | 414,9 | 2516 | | Reliance Industries | 2212,4 | -1,42 | 2244,2 | 778 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 81,5 | +0,93 | 80,8 | 824 | | Saudi Basic Industries | 125,0 | +1,63 | 123,0 | 3557 | | Saudi Telecom | 65,5 | +0,38 | 65,3 | 912 | | ЮАР (ZAR) | | Anglo Platinum | 90000,0 | +0,79 | 89500,0 | 461 | | MTN Group | 11557,0 | -0,01 | 11600,0 | 7701 | | Sasol | 41890,0 | +3,95 | 41890,0 | 1339 | | Канада (CAD) | | Bank of Nova Scotia | 47,7 | -0,17 | 47,8 | 557 | | Barrick Gold | 38,0 | +6,44 | 35,7 | 2286 | | Canadian Natural Resources | 90,4 | +2,21 | 88,4 | 1137 | | EnCana | 77,7 | +2,02 | 76,1 | 1419 | | Husky Energy | 48,9 | +4,51 | 46,7 | 553 | | Imperial Oil | 54,4 | +3,22 | 52,7 | 473 | | Manulife Financial | 36,2 | -0,77 | 36,5 | 605 | | Potash Corp of Saskatchewan | 194,1 | +3,72 | 187,2 | 806 | | Research In Motion | 135,2 | -2,24 | 138,3 | 645 | | Royal Bank of Canada | 45,1 | -0,44 | 45,3 | 888 | | Suncor Energy | 61,6 | +2,84 | 59,9 | 1705 | | Toronto-Dominion Bank | 59,8 | +0,05 | 59,7 | 1116 | | США ($) | | Abbott Labs | 57,82 | -0,89 | 58,34 | 387 | | Agilent Tech | 34,51 | -0,83 | 34,80 | 146 | | Alcoa | 32,16 | +1,42 | 31,71 | 781 | | Allstate Corp | 44,77 | -1,21 | 45,32 | 222 | | Amer Electric Power | 38,56 | -0,57 | 38,78 | 160 | | Amer Express Co | 36,91 | -1,39 | 37,43 | 739 | | AIG | 19,70 | -5,29 | 20,80 | 1843 | | Amgen | 63,46 | -0,17 | 63,57 | 2311 | | Analog Devices | 28,69 | -2,05 | 29,29 | 486 | | Anheuser-Busch | 67,77 | +0,03 | 67,75 | 767 | | Time Warner Inc | 15,26 | -1,55 | 15,50 | 1122 | | Apple Comp Inc | 172,52 | -1,89 | 175,84 | 8521 | | Applied Materials | 18,27 | -1,03 | 18,46 | 4475 | | Automatic Data Proc | 44,28 | +0,18 | 44,20 | 164 | | Bank of America | 28,44 | -2,90 | 29,29 | 2314 | | Bank of New York | 34,57 | -2,18 | 35,34 | 750 | | Baxter Int | 69,38 | +0,58 | 68,98 | 273 | | BCE Inc | 38,16 | +1,30 | 37,67 | 32 | | Berkshire cl a* | 115,10 | -1,36 | 116,69 | 1 | | Berkshire cl b* | 3,84 | -0,52 | 3,86 | 5 | | Boeing Co | 63,17 | -0,06 | 63,21 | 558 | | Bristol Myers sq | 21,52 | - | 21,52 | 515 | | Cardinal Health | 54,94 | -0,24 | 55,07 | 165 | | Carnival | 35,50 | -0,73 | 35,76 | 680 | | Caterpillar Inc | 67,99 | -1,18 | 68,80 | 615 | | ChevronTexaco | 88,13 | +1,93 | 86,46 | 1177 | | Cigna | 41,52 | -0,62 | 41,78 | 153 | | Cisco | 23,98 | -1,03 | 24,23 | 9870 | | Citigroup | 17,01 | -2,74 | 17,49 | 3234 | | Coca-Cola Co | 53,27 | -1,99 | 54,35 | 580 | | Colgate Palmoliv | 75,94 | -0,72 | 76,49 | 203 | | Costco Wholesale | 65,60 | -0,52 | 65,94 | 1017 | | Dow Chemical Co | 33,80 | -0,82 | 34,08 | 429 | | Du Pont Co | 43,86 | -0,36 | 44,02 | 243 | | Eastman Kodak | 15,88 | +0,19 | 15,85 | 246 | | Eli Lilly | 46,63 | -1,65 | 47,41 | 319 | | EMC Corp | 15,09 | -0,59 | 15,18 | 986 | | Emerson Electric | 47,19 | +0,13 | 47,13 | 495 | | Exelon | 76,70 | +3,27 | 74,27 | 577 | | Exxon Mobil | 80,12 | +1,66 | 78,81 | 1956 | | Fannie Mae | 4,58 | +4,09 | 4,40 | 7812 | | Ford Motor Co | 4,50 | -2,39 | 4,61 | 4796 | | Gap Inc | 18,71 | -1,63 | 19,02 | 556 | | Genentech | 97,81 | -0,18 | 97,99 | 333 | | General Elec Co | 28,36 | -1,01 | 28,65 | 2292 | | General Motors | 9,77 | -3,84 | 10,16 | 1369 | | Goldman Sachs Gr | 154,11 | -2,62 | 158,25 | 814 | | HJ Heinz Co | 51,98 | +0,52 | 51,71 | 265 | | Halliburton Co | 45,81 | +1,42 | 45,17 | 671 | | Hewlett-Packard | 46,12 | -0,09 | 46,16 | 936 | | Home Depot Inc | 25,88 | -0,35 | 25,97 | 780 | | Honeywell Int | 48,11 | -0,78 | 48,49 | 276 | | Illinois Tool Works | 47,59 | -0,56 | 47,86 | 258 | | Intel Corp | 22,98 | -1,75 | 23,39 | 20383 | | IBM | 122,16 | -0,29 | 122,51 | 534 | | Intl Paper | 27,54 | -0,22 | 27,60 | 202 | | Johnson&Johnson | 70,72 | -0,51 | 71,08 | 884 | | J P Morgan Chase | 36,24 | -2,05 | 37,00 | 1656 | | Kimberly-Clark | 60,34 | -1,07 | 60,99 | 215 | | Kohls | 46,82 | -1,93 | 47,74 | 776 | | Kroger | 28,01 | -1,86 | 28,54 | 475 | | Lehman Brothers | 13,01 | -5,24 | 13,73 | 2990 | | Lockheed Martin | 113,95 | -0,26 | 114,25 | 165 | | Lowes Cos | 24,08 | -0,91 | 24,30 | 814 | | Marsh & McLennan | 31,96 | -1,27 | 32,37 | 295 | | McDonalds Corp | 62,14 | -0,46 | 62,43 | 475 | | Medtronic | 56,22 | +0,37 | 56,01 | 507 | | Merck & Co | 34,46 | -1,37 | 34,94 | 676 | | Merrill Lynch | 23,52 | -3,65 | 24,41 | 1318 | | Metlife Inc | 50,73 | -0,88 | 51,18 | 446 | | Micron Tech | 4,64 | -1,28 | 4,70 | 443 | | Microsoft | 26,91 | -1,39 | 27,29 | 16949 | | Minnesota Mining | 70,26 | -0,61 | 70,69 | 331 | | Motorola Inc | 9,81 | +1,34 | 9,68 | 1265 | | Occidental Petr | 82,94 | +2,14 | 81,20 | 823 | | Omnicom Group | 42,13 | +0,60 | 41,88 | 300 | | Oracle Corp | 22,21 | -1,99 | 22,66 | 8159 | | Pfizer Inc | 19,12 | -0,83 | 19,28 | 1771 | | Philip Morris | 20,70 | -1,38 | 20,99 | 556 | | Raytheon Co | 60,43 | -0,26 | 60,59 | 155 | | Schering-plough | 20,12 | -1,66 | 20,46 | 480 | | Tenet Healthcare | 6,09 | -0,16 | 6,10 | 172 | | Texas Instrument | 24,46 | +0,25 | 24,40 | 658 | | Textron Inc | 38,30 | -0,75 | 38,59 | 388 | | Time Warner Inc | 15,26 | -1,55 | 15,50 | 1122 | | Tyco Int | 42,15 | +0,19 | 42,07 | 245 | | Unisys Corp | 3,85 | -0,52 | 3,87 | 100 | | UPS | 61,22 | -2,24 | 63,07 | 407 | | United Tech | 64,01 | -1,14 | 64,75 | 533 | | Unitedhealth Gr | 30,35 | +0,36 | 30,24 | 754 | | US Bancorp | 29,93 | -1,64 | 30,43 | 570 | | Verizon Comm | 34,19 | -0,75 | 34,45 | 507 | | Wachovia | 14,29 | -4,09 | 14,90 | 2011 | | Wal-Mart Stores | 57,64 | -1,23 | 58,36 | 896 | | Walt Disney Co | 31,57 | -0,79 | 31,82 | 597 | | Washington Mutual | 4,02 | -1,95 | 4,10 | 1659 | | Wells Fargo | 28,52 | -1,38 | 28,92 | 1970 | | Xerox Corp | 13,85 | -0,79 | 13,96 | 233 |
|
