| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,4 | -3,02 | 16,9 | 35863 | | Commonwealth Bank of Australia | 41,7 | -0,67 | 42,0 | 5729 | | National Australia Bank | 21,9 | -4,03 | 22,8 | 13343 | | Telstra Corporation | 4,2 | -1,88 | 4,3 | 59005 | | Westfield Group | 17,1 | -0,87 | 17,3 | 13983 | | Westpac Banking | 23,3 | +0,48 | 23,2 | 18599 | | Woodside Petroleum | 50,4 | -3,15 | 52,0 | 3180 | | Woolworths | 28,3 | +0,50 | 28,1 | 3859 | | Япония (JPY) | | Canon | 3840,0 | -10,07 | 4270,0 | 14313 | | Denso | 2530,0 | -6,81 | 2715,0 | 3419 | | East Japan Railway* | 776,0 | -4,32 | 811,0 | 18 | | Honda Motor | 3360,0 | -3,45 | 3480,0 | 13672 | | Japan Tobacco* | 412,0 | -7,83 | 447,0 | 57 | | JFE Holdings | 3820,0 | -9,48 | 4220,0 | 5219 | | Komatsu* | 1772,0 | -6,74 | 1900,0 | 10043 | | Matsushita Electric Industrial | 1975,0 | -6,18 | 2105,0 | 11223 | | Millea Holdings | 3230,0 | -12,70 | 3700,0 | 4248 | | Mitsubishi Corp | 2400,0 | -8,05 | 2610,0 | 19070 | | Mitsubishi Estate | 2245,0 | -8,55 | 2455,0 | 12230 | | Mitsubishi UFJ Financial Group | 792,0 | -7,69 | 858,0 | 94475 | | Mitsui | 1429,0 | -11,63 | 1617,0 | 28927 | | Mizuho Financial Group* | 418,0 | -10,68 | 468,0 | 173 | | Nintendo* | 45,6 | -5,99 | 48,5 | 39 | | Nippon Steel | 425,0 | -7,00 | 457,0 | 72290 | | Nippon Telegraph and Telephone* | 467,0 | -5,85 | 496,0 | 35 | | Nissan Motor | 742,0 | -5,96 | 789,0 | 31428 | | Nomura Holdings | 1303,0 | -9,83 | 1445,0 | 20123 | | NTT DoCoMo* | 153,0 | -7,89 | 166,1 | 187 | | Sony | 3530,0 | -5,11 | 3720,0 | 8614 | | Sumitomo Mitsui Financial Group* | 619,0 | -9,77 | 686,0 | 118 | | Takeda Pharmaceutical* | 5260,0 | -3,31 | 5440,0 | 4362 | | Tokyo Electric Power | 2765,0 | -1,78 | 2815,0 | 8852 | | Toyota Motor | 4610,0 | -3,76 | 4790,0 | 16372 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 99,1 | -2,08 | 101,2 | 13940 | | China Communications Construction | 8,3 | -7,89 | 9,0 | 103875 | | China Mobile | 71,7 | -6,09 | 76,3 | 56292 | | China Telecom | 3,0 | -12,39 | 3,4 | 273700 | | CNOOC | 8,6 | -8,64 | 9,4 | 201349 | | Hang Seng Bank | 151,6 | -3,44 | 157,0 | 5995 | | Hutchison Whampoa | 64,0 | -5,96 | 68,0 | 15919 | | Sun Hung Kai Properties | 93,6 | -1,99 | 95,5 | 14300 | | Китай (CHY) | | Aluminum Corporation of China | 8,2 | -2,04 | 8,3 | 8706 | | Bank of China | 3,2 | -9,17 | 3,5 | 58589 | | Bank of Communications | 5,8 | -9,81 | 6,4 | 70723 | | Baoshan Iron & Steel | 6,5 | -0,31 | 6,5 | 47340 | | China CITIC Bank | 4,5 | -9,92 | 5,0 | 22192 | | China Coal Energy | 8,7 | -7,93 | 9,5 | 13432 | | China Construction Bank | 4,3 | -9,94 | 4,7 | 100799 | | China COSCO Holdings | 12,9 | +1,82 | 12,6 | 30969 | | China Life Insurance | 20,4 | -7,03 | 21,9 | 24763 | | China Merchants Bank | 16,1 | -9,97 | 17,9 | 81485 | | China Pacific Insurance | 14,9 | -8,53 | 16,3 | 15076 | | China Petroleum and Chemical | 9,1 | +1,78 | 9,0 | 50319 | | China Shenhua Energy | 21,2 | -9,79 | 23,5 | 10069 | | CITIC Securities | 17,8 | -6,17 | 19,0 | 95631 | | Daqin Railway | 0,0 | - | 11,0 | 0 | | Haitong Securities | 15,2 | -3,25 | 15,7 | 12626 | | ICBC | 3,8 | -9,95 | 4,2 | 220748 | | PetroChina | 10,3 | -4,01 | 10,7 | 25554 | | Ping An Insurance | 36,9 | -8,47 | 40,3 | 31764 | | Корея (KRW) | | POSCO* | 410,0 | -5,86 | 435,5 | 614 | | Samsung Electronics* | 525,0 | -3,31 | 543,0 | 820 | | Франция (EUR) | | Air Liquide | 83,1 | -1,25 | 84,1 | 1849 | | Alstom | 62,2 | -2,25 | 63,6 | 1229 | | Axa | 19,8 | -2,92 | 20,4 | 25790 | | BNP Paribas | 58,1 | -3,04 | 59,9 | 9749 | | Carrefour | 32,9 | -2,42 | 33,7 | 3454 | | Saint Gobain | 38,2 | -3,83 | 39,7 | 2240 | | Credit Agricole | 12,1 | -5,42 | 12,7 | 17782 | | Electricite de France | 48,2 | -0,01 | 48,2 | 1918 | | France Telecom | 20,0 | +4,19 | 19,2 | 32910 | | Groupe Danone | 49,0 | -0,02 | 49,0 | 4319 | | Lafarge | 81,3 | +0,84 | 80,6 | 2345 | | L'Oreal | 74,3 | +0,81 | 73,7 | 2281 | | LVMH | 66,8 | +0,37 | 66,5 | 2526 | | Sanofi-Aventis | 48,8 | -1,68 | 49,7 | 4484 | | Schneider Electric | 63,8 | +1,43 | 62,9 | 1651 | | Societe Generale | 56,2 | -4,29 | 58,7 | 8962 | | Total | 42,3 | -2,44 | 43,4 | 11220 | | Veolia Environnement | 30,6 | -3,02 | 31,6 | 1867 | | Vinci | 33,7 | -1,52 | 34,2 | 2663 | | Vivendi | 24,3 | -0,18 | 24,3 | 4225 | | Великобритания (GBp) | | Aviva | 457,8 | -6,49 | 489,5 | 19781 | | BAE Systems | 415,8 | -5,89 | 441,8 | 27080 | | Barclays | 302,8 | -4,19 | 316,0 | 155351 | | BG Group | 1038,0 | -5,29 | 1096,0 | 12996 | | BHP Billiton | 1385,0 | -3,89 | 1441,0 | 31291 | | BP | 476,0 | -3,15 | 491,5 | 78214 | | British American Tobacco | 1801,0 | -2,12 | 1840,0 | 7977 | | BT Group | 172,2 | -1,54 | 174,9 | 48016 | | Diageo | 1019,0 | -0,59 | 1025,0 | 11826 | | ENRC | 592,0 | -9,76 | 656,0 | 4157 | | GlaxoSmithKline | 1204,5 | -2,07 | 1230,0 | 15440 | | HBOS | 183,5 | -21,08 | 232,5 | 303971 | | HSBC | 844,5 | -1,17 | 854,5 | 87733 | | Imperial Tobacco | 1649,0 | -0,96 | 1665,0 | 8028 | | Lloyds TSB | 283,5 | +3,56 | 273,8 | 100116 | | National Grid | 727,0 | +1,25 | 718,0 | 11942 | | Prudential | 477,5 | -4,50 | 500,0 | 23543 | | Reckitt Benckiser | 2829,0 | -1,19 | 2863,0 | 2533 | | Rio Tinto | 3918,0 | -6,58 | 4194,0 | 8635 | | Royal Bank of Scotland | 188,9 | -10,26 | 210,5 | 280889 | | Standard Chartered | 1383,0 | -0,14 | 1385,0 | 9058 | | Tesco | 358,7 | -2,42 | 367,6 | 23201 | | Vodafone | 127,4 | -2,64 | 130,8 | 192180 | | Xstrata | 2109,0 | -7,26 | 2274,0 | 11902 | | Германия (EUR) | | Allianz | 97,3 | -6,30 | 103,9 | 9176 | | BASF | 35,1 | -3,28 | 36,2 | 10335 | | Bayer | 55,8 | -0,18 | 55,9 | 10585 | | BMW | 27,9 | -0,36 | 28,0 | 5305 | | Daimler | 38,4 | -1,30 | 38,9 | 10555 | | Deutsche Bank | 51,5 | -4,94 | 54,2 | 16720 | | Deutsche Post | 15,9 | -1,55 | 16,2 | 6057 | | Deutsche Telekom | 10,8 | -0,37 | 10,9 | 39527 | | Munchener Ruckversicherungs Gesellschaft | 95,9 | -3,53 | 99,4 | 4022 | | RWE | 64,1 | -3,33 | 66,3 | 4896 | | SAP | 39,3 | +2,96 | 38,2 | 22331 | | Siemens | 65,9 | -3,95 | 68,6 | 7506 | | ThyssenKrupp | 25,3 | -3,58 | 26,3 | 4629 | | Volkswagen | 219,5 | +6,03 | 207,0 | 3849 | | Финляндия (EUR) | | Fortum | 23,2 | -1,07 | 23,4 | 2301 | | Nokia | 14,1 | -1,94 | 14,4 | 30049 | | Швейцария (CHF) | | Credit Suisse | 47,4 | -4,16 | 49,5 | 22543 | | Nestle | 49,0 | -0,85 | 49,4 | 14182 | | Novartis | 59,4 | -1,33 | 60,2 | 6600 | | Richemont | 56,8 | -0,61 | 57,2 | 2672 | | Roche Holding | 181,7 | -2,73 | 186,8 | 2524 | | Swiss Reinsurance | 55,1 | -11,34 | 62,2 | 9341 | | Syngenta | 254,0 | -1,93 | 259,0 | 544 | | UBS | 17,5 | -13,18 | 20,1 | 113768 | | Zurich Financial Services | 268,0 | -0,74 | 270,0 | 1874 | | Швеция (SEK) | | ABB | 140,5 | -0,88 | 141,8 | 4004 | | Hennes & Mauritz | 312,0 | -1,27 | 316,0 | 4096 | | Nordea Bank | 82,0 | -3,87 | 85,3 | 30383 | | Ericsson | 69,0 | -1,00 | 69,7 | 27566 | | TeliaSonera | 43,0 | -0,92 | 43,4 | 19743 | | Volvo | 62,5 | -1,19 | 63,3 | 604 | | Италия (EUR) | | Assicurazioni Generali | 21,2 | -1,12 | 21,4 | 11258 | | Enel | 5,7 | -0,78 | 5,8 | 42856 | | ENI | 19,1 | -4,39 | 20,0 | 106554 | | Intesa SanPaolo | 3,6 | -4,96 | 3,8 | 120498 | | Telecom Italia | 1,1 | -0,56 | 1,1 | 121322 | | Tenaris | 15,5 | -3,18 | 16,0 | 4300 | | UniCredit | 3,5 | -4,75 | 3,6 | 273307 | | Испания (EUR) | | Banco Bilbao | 10,7 | -1,57 | 10,8 | 60826 | | Banco Santander | 10,4 | -1,89 | 10,6 | 122141 | | Endesa | 30,9 | -2,43 | 31,7 | 811 | | Iberdrola Renovables | 3,8 | - | 3,8 | 11459 | | Iberdrola | 7,1 | -1,25 | 7,2 | 35694 | | Inditex | 28,3 | +1,80 | 27,8 | 2761 | | Repsol | 18,7 | +0,38 | 18,6 | 12454 | | Telefonica | 17,0 | +0,95 | 16,9 | 50290 | | Нидерланды (EUR) | | ING Groep | 18,3 | -8,42 | 20,0 | 41851 | | KPN | 11,2 | +0,15 | 11,2 | 7487 | | Philips Electronics | 20,6 | -0,15 | 20,7 | 8907 | | Норвегия (EUR) | | StatoilHydro | 132,0 | -5,17 | 139,2 | 17237 | | Telenor | 76,1 | -4,88 | 80,0 | 6005 | | Бельгия (EUR) | | Dexia | 8,8 | -7,55 | 9,5 | 12829 | | Fortis | 7,5 | -10,57 | 8,4 | 17713 | | KBC Groep | 59,0 | -4,86 | 62,0 | 1444 | | Suez | 34,1 | -2,07 | 34,9 | 3 | | Бельгия (EUR) | | Moeller Maersk* | 47,2 | -2,28 | 48,3 | 1 | | Novo Nordisk | 269,5 | +0,37 | 268,5 | 1529 | | Индия (INR) | | Bharti Airtel | 774,8 | +1,21 | 765,5 | 3449 | | DLF | 422,6 | -2,31 | 432,6 | 2515 | | NTPC | 170,5 | +0,24 | 170,1 | 2174 | | ONGC | 952,7 | -0,89 | 961,3 | 1402 | | Reliance Communications | 366,8 | -0,60 | 369,0 | 1197 | | Reliance Industries | 1928,5 | +2,35 | 1884,1 | 1345 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 75,0 | -1,32 | 76,0 | 2968 | | Saudi Basic Industries | 105,8 | +1,20 | 104,5 | 6841 | | Saudi Telecom | 58,5 | +0,86 | 58,0 | 1052 | | ЮАР (ZAR) | | Anglo Platinum | 80595,0 | +0,12 | 80500,0 | 494 | | MTN Group | 11425,0 | -2,02 | 11660,0 | 6491 | | Sasol | 33190,0 | -5,17 | 35000,0 | 3220 | | Канада (CAD) | | Bank of Nova Scotia | 45,8 | -1,72 | 46,6 | 1094 | | Barrick Gold | 29,3 | -1,25 | 29,7 | 1497 | | Canadian Natural Resources | 74,5 | -3,26 | 77,0 | 1211 | | EnCana | 67,4 | -0,96 | 68,0 | 1196 | | Husky Energy | 40,6 | -1,07 | 41,1 | 195 | | Imperial Oil | 45,4 | -1,73 | 46,2 | 361 | | Manulife Financial | 35,9 | -2,92 | 37,0 | 2491 | | Potash Corp of Saskatchewan | 165,5 | +1,01 | 163,8 | 428 | | Research In Motion | 103,2 | -1,35 | 104,6 | 759 | | Royal Bank of Canada | 46,5 | -3,41 | 48,1 | 2014 | | Suncor Energy | 44,5 | -3,87 | 46,3 | 1540 | | Toronto-Dominion Bank | 60,4 | -1,47 | 61,3 | 1071 | | США ($) | | Abbott Labs | 59,04 | +0,96 | 58,48 | 593 | | Agilent Tech | 30,54 | -0,94 | 30,83 | 226 | | Alcoa | 26,03 | -3,34 | 26,93 | 1351 | | Allstate Corp | 44,67 | +0,65 | 44,38 | 718 | | Amer Electric Power | 37,47 | -2,04 | 38,25 | 286 | | Amer Express Co | 35,08 | -1,13 | 35,48 | 1617 | | AIG | 2,76 | -42,02 | 4,76 | 35628 | | Amgen | 64,77 | +4,15 | 62,19 | 12678 | | Analog Devices | 26,00 | -0,88 | 26,23 | 382 | | Anheuser-Busch | 65,20 | -1,51 | 66,20 | 2231 | | Time Warner Inc | 13,87 | -1,77 | 14,12 | 1945 | | Apple Comp Inc | 135,94 | -3,15 | 140,36 | 13686 | | Applied Materials | 16,20 | -0,86 | 16,34 | 6108 | | Automatic Data Proc | 43,62 | -1,51 | 44,29 | 293 | | Bank of America | 28,15 | +6,03 | 26,55 | 10024 | | Bank of New York | 36,82 | +0,71 | 36,56 | 2211 | | Baxter Int | 67,73 | -0,66 | 68,18 | 380 | | BCE Inc | 33,09 | -6,95 | 35,56 | 458 | | Berkshire cl a* | 122,99 | +2,58 | 119,90 | 1 | | Berkshire cl b* | 4,09 | +1,94 | 4,02 | 15 | | Boeing Co | 60,54 | -2,75 | 62,25 | 857 | | Bristol Myers sq | 21,30 | -1,16 | 21,55 | 501 | | Cardinal Health | 51,17 | -0,35 | 51,35 | 131 | | Carnival | 41,03 | +0,02 | 41,02 | 590 | | Caterpillar Inc | 63,86 | +1,03 | 63,21 | 676 | | ChevronTexaco | 78,43 | -2,07 | 80,09 | 1374 | | Cigna | 38,22 | -3,22 | 39,49 | 209 | | Cisco | 22,07 | -1,39 | 22,38 | 19554 | | Citigroup | 15,07 | -1,12 | 15,24 | 9625 | | Coca-Cola Co | 54,53 | -0,40 | 54,75 | 1040 | | Colgate Palmoliv | 77,99 | -0,24 | 78,18 | 367 | | Costco Wholesale | 68,96 | +0,01 | 68,95 | 2350 | | Dow Chemical Co | 34,71 | -1,22 | 35,14 | 627 | | Du Pont Co | 44,59 | -0,34 | 44,74 | 685 | | Eastman Kodak | 13,52 | -1,24 | 13,69 | 275 | | Eli Lilly | 45,12 | -2,00 | 46,04 | 621 | | EMC Corp | 12,78 | -3,77 | 13,28 | 2041 | | Emerson Electric | 42,54 | -0,47 | 42,74 | 399 | | Exelon | 64,03 | -3,86 | 66,60 | 617 | | Exxon Mobil | 73,19 | -0,08 | 73,25 | 3011 | | Fannie Mae | 0,00 | - | 0,74 | 0 | | Ford Motor Co | 4,98 | +5,06 | 4,74 | 6154 | | Gap Inc | 19,54 | +2,20 | 19,12 | 734 | | Genentech | 93,00 | -0,88 | 93,83 | 874 | | General Elec Co | 24,32 | -1,14 | 24,60 | 11528 | | General Motors | 11,23 | -1,84 | 11,44 | 2483 | | Goldman Sachs Gr | 127,16 | -6,15 | 135,50 | 4247 | | HJ Heinz Co | 51,58 | -0,58 | 51,88 | 229 | | Halliburton Co | 34,04 | -0,87 | 34,34 | 1533 | | Hewlett-Packard | 46,24 | +2,01 | 45,33 | 3046 | | Home Depot Inc | 27,83 | -2,35 | 28,50 | 2048 | | Honeywell Int | 45,77 | -0,33 | 45,92 | 424 | | Illinois Tool Works | 46,33 | -0,37 | 46,50 | 470 | | Intel Corp | 18,98 | -1,95 | 19,36 | 25742 | | IBM | 114,49 | -0,61 | 115,19 | 1053 | | Intl Paper | 29,62 | -0,90 | 29,89 | 495 | | Johnson & Johnson | 69,91 | +0,43 | 69,61 | 1499 | | J P Morgan Chase | 38,33 | +3,59 | 37,00 | 6060 | | Kimberly-Clark | 64,12 | -0,36 | 64,35 | 279 | | Kohls | 50,19 | +0,24 | 50,07 | 590 | | Kroger | 28,17 | +5,94 | 26,59 | 1443 | | Lockheed Martin | 109,98 | -1,53 | 111,69 | 636 | | Lowes Cos | 24,35 | -0,69 | 24,52 | 1312 | | Marsh & McLennan | 32,37 | +0,59 | 32,18 | 467 | | McDonalds Corp | 64,75 | +1,62 | 63,72 | 928 | | Medtronic | 53,11 | -0,23 | 53,23 | 550 | | Merck & Co | 31,79 | -2,84 | 32,72 | 1207 | | Merrill Lynch | 20,15 | +18,11 | 17,06 | 10359 | | Metlife Inc | 52,80 | -1,69 | 53,71 | 2058 | | Micron Tech | 3,81 | -12,21 | 4,34 | 2636 | | Microsoft | 26,06 | -2,83 | 26,82 | 30567 | | Minnesota Mining | 69,25 | +0,54 | 68,88 | 643 | | Motorola Inc | 7,41 | -3,14 | 7,65 | 1154 | | Occidental Petr | 65,37 | -3,38 | 67,66 | 1057 | | Omnicom Group | 39,06 | -0,43 | 39,23 | 212 | | Oracle Corp | 18,75 | -1,37 | 19,01 | 13250 | | Pfizer Inc | 17,72 | -1,83 | 18,05 | 3239 | | Philip Morris | 20,53 | -1,82 | 20,91 | 806 | | Raytheon Co | 58,96 | -0,35 | 59,17 | 243 | | Schering-plough | 17,82 | -1,44 | 18,08 | 735 | | Tenet Healthcare | 6,02 | -0,82 | 6,07 | 297 | | Texas Instrument | 21,68 | -1,05 | 21,91 | 962 | | Textron Inc | 34,97 | -3,58 | 36,27 | 291 | | Time Warner Inc | 13,87 | -1,77 | 14,12 | 1945 | | Tyco Int | 39,06 | -0,61 | 39,30 | 228 | | Unisys Corp | 3,35 | -5,37 | 3,54 | 349 | | UPS | 68,50 | +1,26 | 67,65 | 530 | | United Tech | 62,99 | -0,21 | 63,12 | 639 | | Unitedhealth Gr | 26,34 | -5,96 | 28,01 | 871 | | US Bancorp | 33,84 | +2,48 | 33,02 | 1929 | | Verizon Comm | 32,43 | -2,44 | 33,24 | 2399 | | Wachovia | 11,12 | +3,83 | 10,71 | 9656 | | Wal-Mart Stores | 62,42 | +1,28 | 61,63 | 1837 | | Walt Disney Co | 32,03 | -1,02 | 32,36 | 995 | | Washington Mutual | 2,48 | +24,00 | 2,00 | 9818 | | Wells Fargo | 34,00 | +9,68 | 31,00 | 6760 | | Xerox Corp | 12,42 | -4,09 | 12,95 | 778 |
|
