| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,4 | -1,08 | 17,6 | 13221 | | Commonwealth Bank of Australia | 43,8 | -2,34 | 44,9 | 4755 | | National Australia Bank | 25,5 | +1,55 | 25,1 | 17141 | | Telstra Corporation | 4,3 | +0,47 | 4,3 | 53351 | | Westfield Group | 17,8 | -2,67 | 18,3 | 7709 | | Westpac Banking | 24,2 | -1,55 | 24,6 | 9769 | | Woodside Petroleum | 56,5 | -2,99 | 58,2 | 2378 | | Woolworths | 27,8 | -0,04 | 27,8 | 4071 | | Япония (JPY) | | Canon | 4640,0 | -2,11 | 4740,0 | 4348 | | Denso | 2730,0 | -2,67 | 2805,0 | 2313 | | East Japan Railway* | 824,0 | -3,06 | 850,0 | 13 | | Honda Motor | 3520,0 | -3,56 | 3650,0 | 9947 | | Japan Tobacco* | 478,0 | -2,45 | 490,0 | 22 | | JFE Holdings | 4210,0 | -4,54 | 4410,0 | 3862 | | Komatsu* | 1933,0 | -5,01 | 2035,0 | 11513 | | Matsushita Electric Industrial | 2140,0 | -2,51 | 2195,0 | 6631 | | Millea Holdings | 3780,0 | -1,31 | 3830,0 | 3878 | | Mitsubishi Corp | 2590,0 | -5,65 | 2745,0 | 17535 | | Mitsubishi Estate | 2355,0 | -1,26 | 2385,0 | 6569 | | Mitsubishi UFJ Financial Group | 840,0 | -1,18 | 850,0 | 75992 | | Mitsui | 1561,0 | -8,12 | 1699,0 | 21707 | | Mizuho Financial Group* | 457,0 | -1,30 | 463,0 | 239 | | Nintendo* | 51,1 | -3,40 | 52,9 | 17 | | Nippon Steel | 474,0 | -4,05 | 494,0 | 53419 | | Nippon Telegraph and Telephone* | 501,0 | -0,99 | 506,0 | 23 | | Nissan Motor | 808,0 | -1,94 | 824,0 | 13840 | | Nomura Holdings | 1484,0 | -1,13 | 1501,0 | 15461 | | NTT DoCoMo* | 167,1 | +0,18 | 166,8 | 65 | | Sony | 3930,0 | -2,48 | 4030,0 | 4380 | | Sumitomo Mitsui Financial Group* | 660,0 | -2,08 | 674,0 | 97 | | Takeda Pharmaceutical* | 5590,0 | +1,64 | 5500,0 | 2757 | | Tokyo Electric Power | 2895,0 | -3,82 | 3010,0 | 11393 | | Toyota Motor | 4930,0 | -0,20 | 4940,0 | 10771 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 107,8 | -0,74 | 108,6 | 5553 | | China Communications Construction | 9,9 | -3,79 | 10,3 | 29594 | | China Mobile | 84,0 | -2,21 | 85,9 | 21955 | | China Telecom | 3,6 | -3,72 | 3,8 | 69659 | | CNOOC | 10,5 | -3,51 | 10,8 | 117777 | | Hang Seng Bank | 153,9 | +0,92 | 152,5 | 2688 | | Hutchison Whampoa | 70,9 | +0,28 | 70,7 | 5397 | | Sun Hung Kai Properties | 97,9 | -1,90 | 99,8 | 7468 | | Китай (CHY) | | Aluminum Corporation of China | 8,7 | +0,69 | 8,7 | 5401 | | Bank of China | 3,5 | - | 3,5 | 19340 | | Bank of Communications | 6,8 | -0,29 | 6,9 | 10236 | | Baoshan Iron&Steel | 6,6 | +3,13 | 6,4 | 44629 | | China CITIC Bank | 5,2 | +1,36 | 5,1 | 9067 | | China Coal Energy | 10,0 | -1,18 | 10,1 | 7893 | | China Construction Bank | 5,0 | -0,20 | 5,0 | 32882 | | China COSCO Holdings | 13,9 | - | 13,9 | 11215 | | China Life Insurance | 24,0 | -0,12 | 24,0 | 6829 | | China Merchants Bank | 20,2 | +0,45 | 20,1 | 16920 | | China Pacific Insurance | 16,9 | +0,71 | 16,8 | 4814 | | China Petroleum and Chemical | 9,0 | -1,53 | 9,1 | 36724 | | China Shenhua Energy | 24,5 | -0,16 | 24,5 | 4145 | | CITIC Securities | 18,4 | +2,17 | 18,0 | 46911 | | Daqin Railway | 10,8 | +1,41 | 10,6 | 5744 | | Haitong Securities | 14,1 | +1,07 | 14,0 | 7292 | | ICBC | 4,5 | - | 4,5 | 57334 | | PetroChina | 11,2 | -1,67 | 11,4 | 15952 | | Ping An Insurance | 42,7 | -0,28 | 42,8 | 11291 | | Корея (KRW) | | POSCO* | 433,0 | -3,78 | 450,0 | 425 | | Samsung Electronics* | 536,0 | -1,29 | 543,0 | 440 | | Франция (EUR) | | Air Liquide | 82,0 | -0,74 | 82,6 | 991 | | Alstom | 62,5 | -4,98 | 65,8 | 2325 | | Axa | 23,0 | -3,42 | 23,8 | 19278 | | BNP Paribas | 65,0 | +0,88 | 64,5 | 6779 | | Carrefour | 35,2 | -0,28 | 35,3 | 1929 | | Saint Gobain | 41,0 | -2,25 | 42,0 | 2312 | | Credit Agricole | 14,8 | +0,37 | 14,7 | 11861 | | Electricite de France | 50,2 | -6,27 | 53,5 | 5001 | | France Telecom | 19,4 | +0,34 | 19,3 | 11694 | | Groupe Danone | 47,6 | +1,37 | 46,9 | 2212 | | Lafarge | 83,9 | -2,12 | 85,7 | 1228 | | L'Oreal | 71,1 | -0,29 | 71,3 | 1188 | | LVMH | 71,7 | +1,01 | 71,0 | 1694 | | Sanofi-Aventis | 47,5 | +2,75 | 46,2 | 7054 | | Schneider Electric | 64,2 | -4,88 | 67,4 | 1717 | | Societe Generale | 68,5 | +2,54 | 66,8 | 7660 | | Total | 44,2 | -2,44 | 45,3 | 10961 | | Veolia Environnement | 33,0 | -1,68 | 33,6 | 1960 | | Vinci | 36,2 | -3,12 | 37,3 | 3528 | | Vivendi | 25,4 | - | 25,4 | 4453 | | Великобритания (GBp) | | Aviva | 542,5 | +0,65 | 539,0 | 13609 | | BAE Systems | 451,4 | -2,85 | 456,0 | 18541 | | Barclays | 371,0 | +3,03 | 355,0 | 194153 | | BG Group | 1049,6 | -4,30 | 1093,0 | 21186 | | BHP Billiton | 1400,1 | -5,39 | 1485,0 | 39872 | | BP | 514,9 | -1,89 | 517,0 | 93118 | | British American Tobacco | 1875,7 | +1,45 | 1864,0 | 5436 | | BT Group | 178,0 | +1,71 | 175,0 | 68876 | | Diageo | 1059,0 | +2,01 | 1044,0 | 11412 | | ENRC | 762,0 | -8,69 | 834,5 | 6644 | | GlaxoSmithKline | 1261,0 | +0,44 | 1249,5 | 21979 | | HBOS | 324,7 | +0,49 | 307,0 | 93582 | | HSBC | 902,5 | +1,37 | 894,0 | 76350 | | Imperial Tobacco | 1834,5 | +2,82 | 1775,0 | 5392 | | Lloyds TSB | 316,4 | -0,73 | 310,0 | 80008 | | National Grid | 699,0 | +1,66 | 691,0 | 8471 | | Prudential | 580,5 | +2,95 | 560,0 | 24474 | | Reckitt Benckiser | 2856,5 | +1,06 | 2824,0 | 2721 | | Rio Tinto | 4265,7 | -5,01 | 4490,0 | 7344 | | Royal Bank of Scotland | 256,3 | +1,84 | 244,5 | 233217 | | Standard Chartered | 1528,5 | +0,53 | 1502,0 | 12091 | | Tesco | 383,8 | -0,13 | 384,0 | 34930 | | Vodafone | 137,8 | +0,88 | 135,7 | 207162 | | Xstrata | 2357,0 | -8,03 | 2564,0 | 16962 | | Германия (EUR) | | Allianz | 113,8 | +1,44 | 112,1 | 5292 | | BASF | 37,8 | -1,95 | 38,5 | 7173 | | Bayer | 53,3 | +1,21 | 52,7 | 7520 | | BMW | 29,0 | +0,87 | 28,7 | 4562 | | Daimler | 40,6 | +0,53 | 40,4 | 7637 | | Deutsche Bank | 62,0 | +2,97 | 60,2 | 15493 | | Deutsche Post | 15,8 | +0,32 | 15,7 | 7176 | | Deutsche Telekom | 11,3 | +0,62 | 11,2 | 20121 | | Munchener Ruckversicherungs Gesellschaft | 106,4 | +0,59 | 105,7 | 1640 | | RWE | 67,0 | -2,26 | 68,6 | 4538 | | SAP | 37,4 | -1,23 | 37,9 | 7731 | | Siemens | 69,4 | -1,35 | 70,3 | 5811 | | ThyssenKrupp | 27,1 | -8,04 | 29,5 | 10272 | | Volkswagen | 202,2 | +0,04 | 202,1 | 973 | | Финляндия (EUR) | | Fortum | 23,8 | -5,02 | 25,1 | 3206 | | Nokia | 14,1 | +0,29 | 14,0 | 41130 | | Швейцария (CHF) | | Credit Suisse | 53,7 | +1,03 | 53,2 | 17738 | | Nestle | 49,9 | +2,09 | 48,9 | 12741 | | Novartis | 59,8 | +1,01 | 59,2 | 7634 | | Richemont | 64,6 | -0,62 | 65,0 | 2804 | | Roche Holding | 185,2 | -0,43 | 186,0 | 1881 | | Swiss Reinsurance | 69,9 | +0,58 | 69,5 | 2076 | | Syngenta | 251,8 | -7,44 | 272,0 | 1716 | | UBS | 24,2 | -0,08 | 24,3 | 35819 | | Zurich Financial Services | 291,5 | +0,43 | 290,3 | 1126 | | Швеция (SEK) | | ABB | 144,8 | -4,14 | 151,0 | 5589 | | Hennes & Mauritz | 314,5 | -0,79 | 317,0 | 2774 | | Nordea Bank | 89,7 | +0,11 | 89,6 | 12132 | | Ericsson | 69,8 | +1,16 | 69,0 | 21216 | | TeliaSonera | 44,6 | -0,45 | 44,8 | 10879 | | Volvo | 65,5 | -1,50 | 66,5 | 712 | | Италия (EUR) | | Assicurazioni Generali | 22,7 | -0,13 | 22,8 | 0 | | Enel | 5,9 | -0,25 | 6,1 | 86 | | ENI | 20,2 | +0,25 | 20,7 | 6 | | Intesa SanPaolo | 4,0 | +0,18 | 3,9 | 247 | | Telecom Italia | 1,1 | -0,18 | 1,0 | 54 | | Tenaris | 15,2 | -0,06 | 16,2 | 17 | | UniCredit | 3,8 | -0,07 | 3,8 | 162 | | Испания (EUR) | | Banco Bilbao | 11,7 | -0,17 | 11,7 | 32475 | | Banco Santander | 11,6 | -0,94 | 11,7 | 71440 | | Endesa | 31,7 | -3,32 | 32,8 | 720 | | Iberdrola Renovables | 3,9 | -4,44 | 4,1 | 9127 | | Iberdrola | 7,5 | -3,96 | 7,8 | 33139 | | Inditex | 28,2 | -6,63 | 30,2 | 6462 | | Repsol | 19,0 | -4,87 | 19,9 | 13111 | | Telefonica | 16,9 | -0,47 | 17,0 | 28509 | | Нидерланды (EUR) | | ING Groep | 21,8 | +0,09 | 21,8 | 17080 | | KPN | 11,3 | +0,07 | 11,3 | 9085 | | Philips Electronics | 22,1 | -0,36 | 22,2 | 4602 | | Норвегия (EUR) | | StatoilHydro | 135,4 | -6,62 | 145,0 | 20570 | | Telenor | 78,2 | -1,26 | 79,2 | 4168 | | Бельгия (EUR) | | Dexia | 11,1 | +0,94 | 11,0 | 9450 | | Fortis | 9,4 | -1,53 | 9,6 | 5750 | | KBC Groep | 67,5 | +1,23 | 66,7 | 1239 | | Suez | 34,5 | -0,55 | 34,7 | 2 | | Бельгия (EUR) | | Moeller Maersk* | 50,1 | -4,39 | 52,4 | 0 | | Novo Nordisk | 276,5 | -0,72 | 278,5 | 1163 | | Индия (INR) | | Bharti Airtel | 836,5 | +2,09 | 819,4 | 481 | | DLF | 503,9 | -1,60 | 512,1 | 927 | | NTPC | 179,6 | -0,99 | 181,4 | 1832 | | ONGC | 1101,2 | +0,17 | 1099,3 | 319 | | Reliance Communications | 405,3 | +1,68 | 398,6 | 1790 | | Reliance Industries | 2142,9 | +0,50 | 2132,2 | 812 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 83,0 | -2,06 | 84,8 | 1141 | | Saudi Basic Industries | 110,5 | -4,33 | 115,5 | 5414 | | Saudi Telecom | 64,0 | -2,67 | 65,5 | 554 | | ЮАР (ZAR) | | Anglo Platinum | 83800,0 | -6,73 | 79700,0 | 241 | | MTN Group | 12269,0 | -2,98 | 11836,0 | 6621 | | Sasol | 36132,0 | -7,88 | 34730,0 | 3441 | | Канада (CAD) | | Bank of Nova Scotia | 46,8 | -0,64 | 47,1 | 1361 | | Barrick Gold | 29,7 | -4,32 | 31,0 | 3697 | | Canadian Natural Resources | 76,3 | -4,69 | 80,0 | 2167 | | EnCana | 68,4 | -3,58 | 71,0 | 2014 | | Husky Energy | 40,9 | -3,61 | 42,4 | 711 | | Imperial Oil | 44,4 | -3,17 | 45,8 | 695 | | Manulife Financial | 37,5 | -0,48 | 37,7 | 1405 | | Potash Corp of Saskatchewan | 151,6 | -6,68 | 162,5 | 1858 | | Research In Motion | 111,2 | +2,06 | 108,9 | 1052 | | Royal Bank of Canada | 48,2 | -0,91 | 48,6 | 2116 | | Suncor Energy | 46,9 | -4,56 | 49,2 | 2689 | | Toronto-Dominion Bank | 61,9 | -0,79 | 62,4 | 1344 | | США ($) | | Abbott Labs | 57,64 | -1,34 | 58,42 | 657 | | Agilent Tech | 32,70 | -0,82 | 32,97 | 217 | | Alcoa | 27,27 | -0,98 | 27,54 | 1488 | | Allstate Corp | 45,83 | -1,40 | 46,48 | 461 | | Amer Electric Power | 38,74 | -0,05 | 38,76 | 332 | | Amer Express Co | 39,25 | -3,13 | 40,52 | 1517 | | AIG | 20,40 | -10,37 | 22,76 | 4406 | | Amgen | 60,00 | +0,37 | 59,78 | 5537 | | Analog Devices | 26,79 | -2,23 | 27,40 | 468 | | Anheuser-Busch | 68,04 | -0,04 | 68,07 | 552 | | Time Warner Inc | 15,43 | -1,84 | 15,72 | 1770 | | Apple Comp Inc | 157,70 | -0,14 | 157,92 | 12763 | | Applied Materials | 17,16 | -1,10 | 17,35 | 9904 | | Automatic Data Proc | 45,41 | -0,94 | 45,84 | 309 | | Bank of America | 33,94 | -2,27 | 34,73 | 5892 | | Bank of New York | 38,81 | -2,44 | 39,78 | 1738 | | Baxter Int | 68,28 | -0,12 | 68,36 | 411 | | BCE Inc | 37,16 | -0,64 | 37,40 | 26 | | Berkshire cl a* | 118,40 | -1,04 | 119,65 | 1 | | Berkshire cl b* | 3,95 | -1,25 | 4,00 | 7 | | Boeing Co | 64,18 | +0,42 | 63,91 | 785 | | Bristol Myers sq | 22,37 | +0,22 | 22,32 | 955 | | Cardinal Health | 52,61 | -4,90 | 55,32 | 667 | | Carnival | 41,41 | +1,72 | 40,71 | 1113 | | Caterpillar Inc | 62,80 | -2,76 | 64,58 | 974 | | ChevronTexaco | 80,68 | -0,46 | 81,05 | 1648 | | Cigna | 40,29 | -1,90 | 41,07 | 462 | | Cisco | 23,37 | - | 23,37 | 30190 | | Citigroup | 19,49 | -4,08 | 20,32 | 6343 | | Coca-Cola Co | 54,01 | +1,18 | 53,38 | 1191 | | Colgate Palmoliv | 79,10 | -0,19 | 79,25 | 467 | | Costco Wholesale | 68,79 | -0,20 | 68,93 | 2520 | | Dow Chemical Co | 35,35 | +0,91 | 35,03 | 746 | | Du Pont Co | 45,04 | -0,49 | 45,26 | 451 | | Eastman Kodak | 15,34 | -1,03 | 15,50 | 392 | | Eli Lilly | 46,88 | +0,45 | 46,67 | 755 | | EMC Corp | 14,07 | -1,61 | 14,30 | 1811 | | Emerson Electric | 43,02 | -3,61 | 44,63 | 700 | | Exelon | 64,12 | -3,51 | 66,45 | 979 | | Exxon Mobil | 75,85 | -1,20 | 76,77 | 3053 | | Fannie Mae | 0,85 | +16,44 | 0,73 | 18007 | | Ford Motor Co | 4,49 | -1,32 | 4,55 | 3530 | | Gap Inc | 19,67 | -0,30 | 19,73 | 1082 | | Genentech | 95,13 | +0,23 | 94,91 | 371 | | General Elec Co | 28,90 | -0,65 | 29,09 | 5206 | | General Motors | 10,86 | +0,28 | 10,83 | 1759 | | Goldman Sachs Gr | 163,25 | -3,82 | 169,73 | 1159 | | HJ Heinz Co | 52,58 | +0,21 | 52,47 | 347 | | Halliburton Co | 36,11 | -4,75 | 37,91 | 1939 | | Hewlett-Packard | 46,81 | +2,34 | 45,74 | 1959 | | Home Depot Inc | 29,77 | -1,29 | 30,16 | 2161 | | Honeywell Int | 47,90 | -1,44 | 48,60 | 770 | | Illinois Tool Works | 49,08 | -0,43 | 49,29 | 446 | | Intel Corp | 20,52 | -2,17 | 20,97 | 28323 | | IBM | 116,40 | -0,76 | 117,29 | 956 | | Intl Paper | 29,01 | -0,82 | 29,25 | 799 | | Johnson&Johnson | 71,69 | -0,73 | 72,22 | 2163 | | J P Morgan Chase | 40,39 | -2,79 | 41,55 | 3607 | | Kimberly-Clark | 65,69 | +2,80 | 63,90 | 827 | | Kohls | 53,96 | +0,19 | 53,86 | 872 | | Kroger | 28,09 | +2,89 | 27,30 | 709 | | Lehman Brothers | 9,49 | -32,93 | 14,15 | 16649 | | Lockheed Martin | 118,25 | +0,36 | 117,83 | 346 | | Lowes Cos | 26,79 | -2,08 | 27,36 | 1692 | | Marsh & McLennan | 32,54 | -1,63 | 33,08 | 494 | | McDonalds Corp | 63,86 | +2,31 | 62,42 | 1433 | | Medtronic | 54,39 | +0,28 | 54,24 | 407 | | Merck & Co | 35,07 | -1,16 | 35,48 | 912 | | Merrill Lynch | 26,16 | -5,18 | 27,59 | 3710 | | Metlife Inc | 56,75 | -2,31 | 58,09 | 788 | | Micron Tech | 4,56 | +3,40 | 4,41 | 1941 | | Microsoft | 26,25 | +0,50 | 26,12 | 36675 | | Minnesota Mining | 69,75 | -2,01 | 71,18 | 768 | | Motorola Inc | 9,18 | -1,40 | 9,31 | 1219 | | Occidental Petr | 68,16 | -5,24 | 71,93 | 1497 | | Omnicom Group | 42,41 | -1,78 | 43,18 | 293 | | Oracle Corp | 19,24 | -0,10 | 19,26 | 29503 | | Pfizer Inc | 18,66 | -2,51 | 19,14 | 3723 | | Philip Morris | 20,80 | -0,81 | 20,97 | 1288 | | Raytheon Co | 61,54 | +1,03 | 60,91 | 321 | | Schering-plough | 19,17 | -2,39 | 19,64 | 931 | | Tenet Healthcare | 6,44 | -1,68 | 6,55 | 271 | | Texas Instrument | 21,94 | -1,97 | 22,38 | 1420 | | Textron Inc | 38,09 | -2,51 | 39,07 | 263 | | Time Warner Inc | 15,43 | -1,84 | 15,72 | 1770 | | Tyco Int | 42,14 | +0,81 | 41,80 | 247 | | Unisys Corp | 4,09 | -2,39 | 4,19 | 242 | | UPS | 66,08 | +0,14 | 65,99 | 504 | | United Tech | 65,27 | -0,78 | 65,78 | 779 | | Unitedhealth Gr | 29,21 | +0,17 | 29,16 | 973 | | US Bancorp | 33,00 | -2,77 | 33,94 | 1561 | | Verizon Comm | 35,41 | +0,83 | 35,12 | 1758 | | Wachovia | 17,25 | -9,16 | 18,99 | 4457 | | Wal-Mart Stores | 61,63 | -0,60 | 62,00 | 1753 | | Walt Disney Co | 32,91 | -0,03 | 32,92 | 1082 | | Washington Mutual | 3,39 | -17,72 | 4,12 | 8875 | | Wells Fargo | 32,22 | -3,99 | 33,56 | 4325 | | Xerox Corp | 13,81 | -1,99 | 14,09 | 603 |
|
