| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,9 | -4,32 | 17,6 | 10636 | | Commonwealth Bank of Australia | 42,0 | -3,45 | 43,5 | 4219 | | National Australia Bank | 23,9 | -4,78 | 25,1 | 8380 | | Telstra Corporation | 4,2 | -1,18 | 4,2 | 46078 | | Westfield Group | 17,8 | -1,60 | 18,1 | 4414 | | Westpac Banking | 23,3 | -4,08 | 24,3 | 7483 | | Woodside Petroleum | 52,1 | -3,43 | 53,9 | 3446 | | Woolworths | 27,5 | +0,18 | 27,4 | 2445 | | Япония (JPY) | | Canon | 4300,0 | -3,59 | 4460,0 | 6352 | | Denso | 2735,0 | -2,32 | 2800,0 | 3103 | | East Japan Railway* | 801,0 | -1,72 | 815,0 | 12 | | Honda Motor | 3550,0 | -2,20 | 3630,0 | 9581 | | Japan Tobacco* | 439,0 | -4,98 | 462,0 | 33 | | JFE Holdings | 4050,0 | -1,70 | 4120,0 | 3790 | | Komatsu* | 1835,0 | -2,08 | 1874,0 | 11802 | | Matsushita Electric Industrial | 2075,0 | -1,66 | 2110,0 | 5505 | | Millea Holdings | 3640,0 | -5,45 | 3850,0 | 3147 | | Mitsubishi Corp | 2525,0 | +0,20 | 2520,0 | 20696 | | Mitsubishi Estate | 2390,0 | -2,25 | 2445,0 | 8521 | | Mitsubishi UFJ Financial Group | 823,0 | -5,07 | 867,0 | 70404 | | Mitsui | 1533,0 | +0,13 | 1531,0 | 16196 | | Mizuho Financial Group* | 445,0 | -5,32 | 470,0 | 187 | | Nintendo* | 48,1 | -3,22 | 49,7 | 35 | | Nippon Steel | 443,0 | -2,42 | 454,0 | 67189 | | Nippon Telegraph and Telephone* | 496,0 | -2,55 | 509,0 | 27 | | Nissan Motor | 795,0 | -1,85 | 810,0 | 15314 | | Nomura Holdings | 1440,0 | -5,94 | 1531,0 | 15457 | | NTT DoCoMo* | 166,7 | -1,48 | 169,2 | 86 | | Sony | 3680,0 | -3,66 | 3820,0 | 6342 | | Sumitomo Mitsui Financial Group* | 650,0 | -4,55 | 681,0 | 81 | | Takeda Pharmaceutical* | 5460,0 | -1,27 | 5530,0 | 2673 | | Tokyo Electric Power | 2860,0 | -1,55 | 2905,0 | 4961 | | Toyota Motor | 4830,0 | -1,83 | 4920,0 | 12859 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 99,7 | -3,95 | 103,8 | 14575 | | China Communications Construction | 9,0 | -5,26 | 9,5 | 45135 | | China Mobile | 77,0 | -5,29 | 81,3 | 57216 | | China Telecom | 3,4 | -5,07 | 3,6 | 134313 | | CNOOC | 9,4 | -3,19 | 9,7 | 139291 | | Hang Seng Bank | 154,7 | -1,78 | 157,5 | 4891 | | Hutchison Whampoa | 68,0 | -2,30 | 69,6 | 11048 | | Sun Hung Kai Properties | 91,3 | -1,56 | 92,8 | 8358 | | Китай (CHY) | | Aluminum Corporation of China | 8,3 | -4,83 | 8,7 | 7739 | | Bank of China | 3,5 | -2,52 | 3,6 | 17613 | | Bank of Communications | 6,6 | -4,38 | 6,9 | 20431 | | Baoshan Iron&Steel | 6,5 | -2,12 | 6,6 | 32896 | | China CITIC Bank | 5,0 | -4,18 | 5,3 | 14043 | | China Coal Energy | 9,3 | -6,54 | 9,9 | 16728 | | China Construction Bank | 4,8 | -3,23 | 5,0 | 33411 | | China COSCO Holdings | 12,3 | -8,98 | 13,5 | 42246 | | China Life Insurance | 22,0 | -7,99 | 23,9 | 20499 | | China Merchants Bank | 18,0 | -8,89 | 19,8 | 46156 | | China Pacific Insurance | 16,1 | -4,33 | 16,9 | 8414 | | China Petroleum and Chemical | 8,7 | -4,29 | 9,1 | 17636 | | China Shenhua Energy | 23,3 | -4,98 | 24,5 | 6775 | | CITIC Securities | 19,4 | +1,25 | 19,2 | 88668 | | Daqin Railway | 11,0 | -0,18 | 11,0 | 5857 | | Haitong Securities | 15,9 | +6,91 | 14,9 | 20463 | | ICBC | 4,3 | -4,66 | 4,5 | 80432 | | PetroChina | 10,7 | -3,34 | 11,1 | 17112 | | Ping An Insurance | 39,4 | -6,64 | 42,2 | 16774 | | Корея (KRW) | | POSCO* | 416,5 | -1,30 | 422,0 | 802 | | Samsung Electronics* | 537,0 | -0,92 | 542,0 | 943 | | Франция (EUR) | | Air Liquide | 82,0 | -0,46 | 82,4 | 635 | | Alstom | 62,8 | -0,35 | 63,0 | 1181 | | Axa | 21,9 | -3,87 | 22,7 | 14829 | | BNP Paribas | 62,1 | -2,47 | 63,7 | 4452 | | Carrefour | 34,5 | -2,03 | 35,2 | 1928 | | Saint Gobain | 38,9 | -3,55 | 40,4 | 1529 | | Credit Agricole | 13,7 | -2,78 | 14,1 | 7357 | | Electricite de France | 47,9 | -2,15 | 48,9 | 1461 | | France Telecom | 19,2 | -1,13 | 19,4 | 6313 | | Groupe Danone | 48,7 | -1,52 | 49,5 | 1611 | | Lafarge | 80,6 | -2,97 | 83,0 | 830 | | L'Oreal | 72,5 | -0,16 | 72,6 | 817 | | LVMH | 67,3 | -3,24 | 69,5 | 1696 | | Sanofi-Aventis | 50,0 | -1,82 | 50,9 | 4366 | | Schneider Electric | 63,0 | -0,64 | 63,5 | 844 | | Societe Generale | 63,4 | -3,54 | 65,7 | 3996 | | Total | 44,4 | +0,14 | 44,3 | 5889 | | Veolia Environnement | 31,6 | -2,14 | 32,3 | 1244 | | Vinci | 35,6 | -1,86 | 36,2 | 2169 | | Vivendi | 25,0 | -1,58 | 25,4 | 3101 | | Великобритания (GBp) | | Aviva | 529,5 | -1,94 | 540,0 | 5271 | | BAE Systems | 455,8 | -1,35 | 462,0 | 7988 | | Barclays | 336,8 | -2,81 | 346,5 | 59070 | | BG Group | 1087,0 | +3,03 | 1055,0 | 13025 | | BHP Billiton | 1390,0 | +0,36 | 1385,0 | 23994 | | BP | 499,3 | -0,55 | 502,0 | 41209 | | British American Tobacco | 1864,0 | -1,64 | 1895,0 | 3074 | | BT Group | 173,4 | -1,48 | 176,0 | 14578 | | Diageo | 1036,0 | -0,86 | 1045,0 | 4814 | | ENRC | 632,3 | -8,91 | 701,5 | 3904 | | GlaxoSmithKline | 1253,5 | -2,07 | 1280,0 | 10572 | | HBOS | 287,8 | -4,00 | 299,8 | 66975 | | HSBC | 872,5 | -3,32 | 902,5 | 53953 | | Imperial Tobacco | 1772,0 | -1,66 | 1802,0 | 2149 | | Lloyds TSB | 280,8 | -4,83 | 295,0 | 46463 | | National Grid | 705,0 | +0,07 | 704,5 | 3620 | | Prudential | 556,5 | -2,79 | 572,5 | 9459 | | Reckitt Benckiser | 2843,0 | - | 2843,0 | 1497 | | Rio Tinto | 4129,0 | -0,53 | 4151,0 | 4994 | | Royal Bank of Scotland | 230,0 | -4,17 | 240,0 | 95119 | | Standard Chartered | 1420,0 | -2,47 | 1456,0 | 6509 | | Tesco | 375,3 | -1,70 | 381,8 | 17714 | | Vodafone | 134,2 | -1,61 | 136,4 | 115534 | | Xstrata | 2263,0 | +1,71 | 2225,0 | 11288 | | Германия (EUR) | | Allianz | 110,6 | -0,59 | 111,3 | 2651 | | BASF | 37,1 | -0,85 | 37,4 | 3376 | | Bayer | 53,2 | -1,52 | 54,1 | 3320 | | BMW | 28,5 | -1,74 | 29,0 | 2581 | | Daimler | 40,3 | -1,26 | 40,8 | 5939 | | Deutsche Bank | 58,6 | -3,97 | 61,0 | 9507 | | Deutsche Post | 16,2 | +1,41 | 16,0 | 8186 | | Deutsche Telekom | 11,3 | -0,66 | 11,4 | 11713 | | Munchener Ruckversicherungs Gesellschaft | 105,0 | -1,58 | 106,7 | 1186 | | RWE | 65,4 | -1,15 | 66,2 | 2417 | | SAP | 36,8 | -1,11 | 37,2 | 5981 | | Siemens | 68,0 | -0,41 | 68,3 | 3172 | | ThyssenKrupp | 27,0 | -1,74 | 27,5 | 2874 | | Volkswagen | 208,4 | +1,58 | 205,2 | 1044 | | Финляндия (EUR) | | Fortum | 22,8 | +1,15 | 22,6 | 3383 | | Nokia | 14,3 | +0,63 | 14,2 | 20734 | | Швейцария (CHF) | | Credit Suisse | 50,3 | -3,18 | 52,0 | 8465 | | Nestle | 49,2 | +0,08 | 49,1 | 7627 | | Novartis | 60,4 | -0,82 | 60,9 | 6130 | | Richemont | 58,5 | -1,93 | 59,7 | 3558 | | Roche Holding | 187,8 | -0,74 | 189,2 | 1634 | | Swiss Reinsurance | 66,4 | -3,63 | 68,9 | 2026 | | Syngenta | 249,2 | -1,21 | 252,3 | 420 | | UBS | 22,6 | -2,75 | 23,3 | 23406 | | Zurich Financial Services | 281,0 | -2,09 | 287,0 | 873 | | Швеция (SEK) | | ABB | 140,8 | -1,57 | 143,0 | 4518 | | Hennes & Mauritz | 306,5 | -1,76 | 312,0 | 2020 | | Nordea Bank | 85,1 | -2,63 | 87,4 | 8031 | | Ericsson | 70,0 | -1,13 | 70,8 | 21803 | | TeliaSonera | 44,0 | -0,68 | 44,3 | 10369 | | Volvo | 63,0 | -3,08 | 65,0 | 440 | | Италия (EUR) | | Assicurazioni Generali | 22,7 | -0,70 | 22,9 | 3908 | | Enel | 5,8 | -0,19 | 5,8 | 23640 | | ENI | 20,1 | +0,20 | 20,0 | 136426 | | Intesa SanPaolo | 3,8 | -2,45 | 3,9 | 58737 | | Telecom Italia | 1,1 | -1,52 | 1,1 | 104201 | | Tenaris | 15,4 | +1,04 | 15,3 | 4181 | | UniCredit | 3,7 | -2,48 | 3,8 | 115933 | | Испания (EUR) | | Banco Bilbao | 11,3 | -1,82 | 11,6 | 20859 | | Banco Santander | 11,1 | -1,42 | 11,2 | 32285 | | Endesa | 30,8 | -0,55 | 31,0 | 324 | | Iberdrola Renovables | 3,6 | -2,17 | 3,7 | 8168 | | Iberdrola | 7,2 | -0,82 | 7,3 | 17993 | | Inditex | 27,7 | -1,39 | 28,1 | 2679 | | Repsol | 18,8 | -0,48 | 18,9 | 4880 | | Telefonica | 16,9 | - | 16,9 | 22068 | | Нидерланды (EUR) | | ING Groep | 21,1 | -1,91 | 21,5 | 14309 | | KPN | 11,3 | +1,24 | 11,2 | 7261 | | Philips Electronics | 21,6 | -1,24 | 21,9 | 4875 | | Норвегия (EUR) | | StatoilHydro | 140,5 | +1,44 | 138,5 | 12599 | | Telenor | 77,4 | +2,38 | 75,6 | 4107 | | Бельгия (EUR) | | Dexia | 10,2 | -4,43 | 10,6 | 3837 | | Fortis | 9,0 | -2,87 | 9,3 | 3535 | | KBC Groep | 63,3 | -2,85 | 65,2 | 584 | | Suez | 33,1 | +0,58 | 32,9 | 2 | | Бельгия (EUR) | | Moeller Maersk* | 49,7 | -1,00 | 50,2 | 1 | | Novo Nordisk | 271,0 | -1,09 | 274,0 | 1246 | | Индия (INR) | | Bharti Airtel | 776,2 | -4,40 | 812,0 | 1255 | | DLF | 485,6 | -3,28 | 502,0 | 1204 | | NTPC | 173,5 | -2,67 | 178,2 | 1310 | | ONGC | 1035,5 | -3,82 | 1076,6 | 393 | | Reliance Communications | 399,0 | -1,07 | 403,3 | 1556 | | Reliance Industries | 1997,6 | -4,13 | 2083,6 | 2382 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 83,8 | +0,90 | 83,0 | 1598 | | ЮАР (ZAR) | | Anglo Platinum | 76200,0 | +0,13 | 76100,0 | 290 | | Канада (CAD) | | Barrick Gold | 28,4 | -3,69 | 29,5 | 1253 | | Potash Corp of Saskatchewan | 155,0 | +0,94 | 153,6 | 419 | | США ($) | | Abbott Labs | 58,93 | +1,78 | 57,90 | 426 | | Agilent Tech | 31,58 | -0,97 | 31,89 | 147 | | Alcoa | 26,52 | -2,46 | 27,19 | 847 | | Allstate Corp | 45,01 | -1,10 | 45,51 | 303 | | Amer Electric Power | 38,27 | -0,85 | 38,60 | 114 | | Amer Express Co | 37,74 | -1,10 | 38,16 | 901 | | AIG | 14,22 | -18,74 | 17,50 | 8303 | | Amgen | 62,72 | +1,00 | 62,10 | 2117 | | Analog Devices | 26,63 | +0,87 | 26,40 | 237 | | Anheuser-Busch | 68,01 | -0,19 | 68,14 | 522 | | Time Warner Inc | 14,48 | -2,49 | 14,85 | 1721 | | Apple Comp Inc | 148,28 | -2,20 | 151,61 | 10879 | | Applied Materials | 16,37 | - | 16,37 | 6227 | | Automatic Data Proc | 44,73 | +0,31 | 44,59 | 170 | | Bank of America | 31,16 | -3,83 | 32,40 | 4198 | | Bank of New York | 38,47 | -0,08 | 38,50 | 1004 | | Baxter Int | 68,39 | -0,91 | 69,02 | 170 | | BCE Inc | 35,84 | -2,02 | 36,58 | 76 | | Berkshire cl a* | 115,90 | -0,94 | 117,00 | 1 | | Berkshire cl b* | 3,86 | -0,82 | 3,90 | 4 | | Boeing Co | 61,75 | +0,06 | 61,71 | 376 | | Bristol Myers sq | 21,47 | -0,92 | 21,67 | 520 | | Cardinal Health | 52,17 | -0,69 | 52,53 | 105 | | Carnival | 39,65 | +0,13 | 39,60 | 621 | | Caterpillar Inc | 62,02 | -1,27 | 62,82 | 480 | | ChevronTexaco | 79,72 | -1,77 | 81,16 | 973 | | Cigna | 40,41 | +1,23 | 39,92 | 148 | | Cisco | 22,72 | -1,17 | 22,99 | 11624 | | Citigroup | 17,72 | -5,14 | 18,68 | 5306 | | Coca-Cola Co | 53,56 | +0,24 | 53,81 | 692 | | Colgate Palmoliv | 78,16 | -0,05 | 78,20 | 187 | | Costco Wholesale | 69,00 | -0,62 | 69,43 | 1260 | | Dow Chemical Co | 35,25 | +1,21 | 34,83 | 444 | | Du Pont Co | 44,61 | +0,56 | 44,36 | 292 | | Eastman Kodak | 15,24 | +0,79 | 15,12 | 155 | | Eli Lilly | 46,33 | -0,86 | 46,73 | 299 | | EMC Corp | 13,64 | -2,57 | 14,00 | 1360 | | Emerson Electric | 42,86 | -1,72 | 43,61 | 285 | | Exelon | 63,35 | -1,37 | 64,23 | 293 | | Exxon Mobil | 73,79 | -1,94 | 75,25 | 1705 | | Fannie Mae | 0,00 | - | 0,74 | 0 | | Ford Motor Co | 4,55 | +1,79 | 4,47 | 2740 | | Gap Inc | 19,42 | +0,52 | 19,32 | 579 | | Genentech | 96,33 | +0,67 | 95,69 | 141 | | General Elec Co | 27,19 | -3,20 | 28,09 | 3496 | | General Motors | 11,36 | -0,53 | 11,42 | 1127 | | Goldman Sachs Gr | 151,75 | -3,71 | 157,59 | 1423 | | HJ Heinz Co | 51,94 | -0,95 | 52,44 | 168 | | Halliburton Co | 34,59 | -2,78 | 35,58 | 828 | | Hewlett-Packard | 46,63 | -0,28 | 46,76 | 959 | | Home Depot Inc | 28,62 | -1,65 | 29,10 | 1167 | | Honeywell Int | 46,96 | -1,26 | 47,56 | 290 | | Illinois Tool Works | 47,18 | -2,10 | 48,19 | 355 | | Intel Corp | 19,92 | -1,20 | 20,16 | 23403 | | IBM | 117,36 | -0,58 | 118,04 | 669 | | Intl Paper | 29,24 | -1,45 | 29,67 | 371 | | Johnson&Johnson | 70,65 | -0,81 | 71,23 | 985 | | J P Morgan Chase | 39,02 | -0,96 | 39,40 | 2222 | | Kimberly-Clark | 63,89 | -0,73 | 64,36 | 214 | | Kohls | 51,25 | -2,27 | 52,44 | 540 | | Kroger | 27,97 | -0,04 | 27,98 | 309 | | Lehman Brothers | 4,30 | -40,69 | 7,25 | 12313 | | Lockheed Martin | 114,73 | +0,56 | 114,09 | 173 | | Lowes Cos | 24,75 | -1,90 | 25,23 | 1188 | | Marsh & McLennan | 32,25 | -0,19 | 32,31 | 184 | | McDonalds Corp | 63,54 | +0,54 | 63,20 | 370 | | Medtronic | 53,55 | -0,54 | 53,84 | 178 | | Merck & Co | 33,89 | +1,10 | 33,52 | 833 | | Merrill Lynch | 19,46 | -16,48 | 23,30 | 6440 | | Metlife Inc | 56,05 | -1,67 | 57,00 | 970 | | Micron Tech | 4,84 | -1,43 | 4,91 | 917 | | Microsoft | 26,79 | +1,32 | 26,44 | 15347 | | Minnesota Mining | 68,94 | +0,38 | 68,68 | 307 | | Motorola Inc | 7,99 | -3,27 | 8,31 | 1172 | | Occidental Petr | 67,29 | -3,68 | 69,86 | 621 | | Omnicom Group | 41,51 | -0,36 | 41,66 | 147 | | Oracle Corp | 19,11 | -0,26 | 19,16 | 10472 | | Pfizer Inc | 18,07 | -0,71 | 18,20 | 1595 | | Philip Morris | 20,40 | -0,20 | 20,76 | 732 | | Raytheon Co | 59,23 | +1,14 | 58,56 | 235 | | Schering-plough | 18,69 | +0,59 | 18,58 | 484 | | Tenet Healthcare | 6,13 | +0,82 | 6,08 | 160 | | Texas Instrument | 21,82 | -0,14 | 21,85 | 828 | | Textron Inc | 37,84 | +0,48 | 37,66 | 270 | | Time Warner Inc | 14,48 | -2,49 | 14,85 | 1721 | | Tyco Int | 39,74 | -1,10 | 40,18 | 172 | | Unisys Corp | 3,81 | -0,78 | 3,84 | 57 | | UPS | 67,12 | +0,64 | 66,69 | 251 | | United Tech | 62,68 | -1,01 | 63,32 | 382 | | Unitedhealth Gr | 29,79 | +1,64 | 29,31 | 555 | | US Bancorp | 31,71 | -0,44 | 31,85 | 1072 | | Verizon Comm | 34,27 | -1,30 | 34,72 | 1107 | | Wachovia | 13,78 | -8,62 | 15,08 | 5081 | | Wal-Mart Stores | 61,66 | -0,58 | 62,02 | 1353 | | Walt Disney Co | 32,50 | -0,82 | 32,77 | 652 | | Washington Mutual | 1,93 | -16,81 | 2,32 | 11345 | | Wells Fargo | 31,62 | -0,25 | 31,70 | 2724 | | Xerox Corp | 13,41 | -1,25 | 13,58 | 154 |
|
