| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,0 | -2,20 | 16,4 | 18706 | | Commonwealth Bank of Australia | 41,1 | -1,44 | 41,7 | 8757 | | National Australia Bank | 20,7 | -5,48 | 21,9 | 17735 | | Telstra Corporation | 4,1 | -0,72 | 4,2 | 61547 | | Westfield Group | 17,4 | +1,64 | 17,1 | 14139 | | Westpac Banking | 23,0 | -1,07 | 23,3 | 16633 | | Woodside Petroleum | 51,1 | +1,39 | 50,4 | 4670 | | Woolworths | 28,4 | +0,46 | 28,3 | 5577 | | Япония (JPY) | | Canon | 3970,0 | +3,39 | 3840,0 | 9799 | | Denso | 2535,0 | +0,20 | 2530,0 | 3241 | | East Japan Railway* | 775,0 | -0,13 | 776,0 | 15 | | Honda Motor | 3310,0 | -1,49 | 3360,0 | 11110 | | Japan Tobacco* | 438,0 | +6,31 | 412,0 | 51 | | JFE Holdings | 3860,0 | +1,05 | 3820,0 | 3740 | | Komatsu* | 1777,0 | +0,28 | 1772,0 | 7120 | | Matsushita Electric Industrial | 1975,0 | - | 1975,0 | 10736 | | Millea Holdings | 3400,0 | +5,26 | 3230,0 | 6095 | | Mitsubishi Corp | 2385,0 | -0,63 | 2400,0 | 16770 | | Mitsubishi Estate | 2190,0 | -2,45 | 2245,0 | 11384 | | Mitsubishi UFJ Financial Group | 800,0 | +1,01 | 792,0 | 104318 | | Mitsui | 1399,0 | -2,10 | 1429,0 | 23347 | | Mizuho Financial Group* | 415,0 | -0,72 | 418,0 | 227 | | Nintendo* | 46,5 | +1,98 | 45,6 | 31 | | Nippon Steel | 421,0 | -0,94 | 425,0 | 65045 | | Nippon Telegraph and Telephone* | 472,0 | +1,07 | 467,0 | 25 | | Nissan Motor | 728,0 | -1,89 | 742,0 | 22727 | | Nomura Holdings | 1273,0 | -2,30 | 1303,0 | 19110 | | NTT DoCoMo* | 159,0 | +3,92 | 153,0 | 94 | | Sony | 3580,0 | +1,42 | 3530,0 | 7179 | | Sumitomo Mitsui Financial Group* | 623,0 | +0,65 | 619,0 | 96 | | Takeda Pharmaceutical* | 5310,0 | +0,95 | 5260,0 | 4062 | | Tokyo Electric Power | 2800,0 | +1,27 | 2765,0 | 6425 | | Toyota Motor | 4590,0 | -0,43 | 4610,0 | 10583 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 95,1 | -4,09 | 99,1 | 9877 | | China Communications Construction | 7,6 | -8,56 | 8,3 | 87678 | | China Mobile | 70,2 | -2,02 | 71,7 | 59719 | | China Telecom | 2,9 | -3,37 | 3,0 | 157300 | | CNOOC | 8,2 | -4,21 | 8,6 | 221638 | | Hang Seng Bank | 149,7 | -1,25 | 151,6 | 3601 | | Hutchison Whampoa | 62,0 | -3,05 | 64,0 | 13090 | | Sun Hung Kai Properties | 90,1 | -3,79 | 93,6 | 7955 | | Китай (CHY) | | Aluminum Corporation of China | 8,2 | +0,12 | 8,2 | 8199 | | Bank of China | 3,0 | -6,31 | 3,2 | 49954 | | Bank of Communications | 5,2 | -9,50 | 5,8 | 46891 | | Baoshan Iron & Steel | 6,2 | -4,92 | 6,5 | 53183 | | China CITIC Bank | 4,2 | -7,49 | 4,5 | 17520 | | China Coal Energy | 8,8 | +1,49 | 8,7 | 20163 | | China Construction Bank | 3,8 | -10,09 | 4,3 | 135987 | | China COSCO Holdings | 12,8 | -0,31 | 12,9 | 19887 | | China Life Insurance | 19,9 | -2,50 | 20,4 | 24552 | | China Merchants Bank | 14,5 | -9,96 | 16,1 | 150531 | | China Pacific Insurance | 13,8 | -7,25 | 14,9 | 14536 | | China Petroleum and Chemical | 9,3 | +1,86 | 9,1 | 46822 | | China Shenhua Energy | 20,7 | -2,45 | 21,2 | 12827 | | CITIC Securities | 17,1 | -3,76 | 17,8 | 78998 | | Daqin Railway | 11,0 | -0,36 | 11,0 | 10447 | | Haitong Securities | 14,7 | -3,23 | 15,2 | 11625 | | ICBC | 3,4 | -10,00 | 3,8 | 265322 | | PetroChina | 10,4 | +1,07 | 10,3 | 27383 | | Ping An Insurance | 33,6 | -8,98 | 36,9 | 32625 | | Корея (KRW) | | POSCO* | 423,0 | +3,17 | 410,0 | 628 | | Samsung Electronics* | 525,0 | - | 525,0 | 598 | | Франция (EUR) | | Air Liquide | 82,2 | -0,73 | 82,8 | 2519 | | Alstom | 62,1 | -0,30 | 62,3 | 1774 | | Axa | 19,8 | +0,30 | 19,8 | 33715 | | BNP Paribas | 56,2 | -3,27 | 58,1 | 11185 | | Carrefour | 32,5 | -0,51 | 32,6 | 4937 | | Saint Gobain | 36,2 | -3,10 | 37,4 | 3381 | | Credit Agricole | 11,8 | -2,52 | 12,1 | 23944 | | Electricite de France | 47,1 | -1,81 | 48,0 | 1951 | | France Telecom | 19,7 | -1,75 | 20,0 | 17367 | | Groupe Danone | 49,7 | +2,12 | 48,7 | 4122 | | Lafarge | 77,6 | -4,74 | 81,4 | 1941 | | L'Oreal | 73,1 | -1,43 | 74,2 | 2329 | | LVMH | 65,2 | -2,05 | 66,6 | 2297 | | Sanofi-Aventis | 47,5 | -1,34 | 48,2 | 5965 | | Schneider Electric | 63,0 | -1,77 | 64,2 | 2251 | | Societe Generale | 54,4 | -2,86 | 56,0 | 11338 | | Total | 42,3 | +0,14 | 42,2 | 16665 | | Veolia Environnement | 29,7 | -1,95 | 30,3 | 3728 | | Vinci | 32,6 | -3,24 | 33,7 | 4015 | | Vivendi | 24,0 | -0,60 | 24,2 | 9078 | | Великобритания (GBp) | | Aviva | 455,5 | -0,98 | 460,0 | 18802 | | BAE Systems | 423,6 | -1,01 | 421,8 | 23079 | | Barclays | 320,1 | +3,17 | 308,0 | 247949 | | BG Group | 1043,7 | -0,10 | 1029,0 | 16151 | | BHP Billiton | 1317,7 | -6,25 | 1376,0 | 40848 | | BP | 474,6 | -0,79 | 476,0 | 97999 | | British American Tobacco | 1712,0 | -4,41 | 1791,0 | 8842 | | BT Group | 166,1 | -2,29 | 170,0 | 49135 | | Diageo | 1008,0 | -1,47 | 1023,0 | 21397 | | ENRC | 545,1 | -7,83 | 593,5 | 4356 | | GlaxoSmithKline | 1204,8 | -0,12 | 1206,0 | 20821 | | HBOS | 142,6 | -19,18 | 182,0 | 430525 | | HSBC | 801,0 | -4,61 | 839,8 | 118514 | | Imperial Tobacco | 1625,1 | -1,93 | 1659,0 | 6895 | | Lloyds TSB | 278,5 | - | 279,8 | 304218 | | National Grid | 724,4 | -0,14 | 722,5 | 10542 | | Prudential | 486,8 | - | 486,8 | 27727 | | Reckitt Benckiser | 2770,0 | -1,84 | 2822,0 | 3740 | | Rio Tinto | 3915,0 | -5,73 | 3872,0 | 13391 | | Royal Bank of Scotland | 173,6 | -10,42 | 189,1 | 370350 | | Standard Chartered | 1393,8 | -1,59 | 1386,0 | 10972 | | Tesco | 363,3 | +3,96 | 358,6 | 53858 | | Vodafone | 124,8 | -3,07 | 127,0 | 282473 | | Xstrata | 1938,7 | -8,50 | 2105,0 | 17511 | | Германия (EUR) | | Allianz | 94,6 | -3,50 | 98,1 | 8180 | | BASF | 33,8 | -3,78 | 35,2 | 15819 | | Bayer | 54,6 | -3,04 | 56,3 | 9032 | | BMW | 27,3 | -1,80 | 27,8 | 6164 | | Daimler | 37,5 | -2,92 | 38,6 | 12786 | | Deutsche Bank | 50,3 | -2,74 | 51,7 | 19779 | | Deutsche Post | 15,4 | -3,33 | 15,9 | 9995 | | Deutsche Telekom | 10,7 | -2,29 | 10,9 | 35322 | | Munchener Ruckversicherungs Gesellschaft | 96,9 | +1,13 | 95,8 | 4076 | | RWE | 62,7 | -1,79 | 63,8 | 5092 | | SAP | 38,5 | -2,75 | 39,6 | 18835 | | Siemens | 65,5 | -1,49 | 66,5 | 9144 | | ThyssenKrupp | 23,4 | -7,50 | 25,3 | 8912 | | Volkswagen | 240,2 | +6,04 | 226,5 | 7749 | | Финляндия (EUR) | | Fortum | 22,3 | -4,57 | 23,4 | 3505 | | Nokia | 13,5 | -4,45 | 14,2 | 32094 | | Швейцария (CHF) | | Credit Suisse | 45,9 | -2,71 | 47,2 | 20490 | | Nestle | 48,6 | -0,78 | 49,0 | 17373 | | Novartis | 59,4 | -0,92 | 59,9 | 11499 | | Richemont | 54,3 | -4,07 | 56,6 | 4094 | | Roche Holding | 182,0 | +0,55 | 181,0 | 3597 | | Swiss Reinsurance | 55,0 | +1,76 | 54,1 | 9251 | | Syngenta | 247,2 | -3,06 | 255,0 | 643 | | UBS | 15,7 | -5,65 | 16,6 | 86200 | | Zurich Financial Services | 276,5 | +2,88 | 268,8 | 2873 | | Швеция (SEK) | | ABB | 135,0 | -3,74 | 140,3 | 4926 | | Hennes & Mauritz | 306,0 | -2,24 | 313,0 | 3454 | | Nordea Bank | 80,9 | -2,41 | 82,9 | 17661 | | Ericsson | 65,9 | -3,94 | 68,6 | 31227 | | TeliaSonera | 41,3 | -3,50 | 42,8 | 16099 | | Volvo | 59,5 | -5,93 | 63,3 | 1751 | | Италия (EUR) | | Assicurazioni Generali | 21,0 | -1,08 | 21,3 | 8254 | | Enel | 5,8 | +0,89 | 5,7 | 52044 | | ENI | 19,1 | +0,14 | 19,0 | 114007 | | Intesa SanPaolo | 3,5 | -3,76 | 3,6 | 171170 | | Telecom Italia | 1,1 | +1,13 | 1,1 | 169228 | | Tenaris | 15,2 | -1,85 | 15,5 | 5304 | | UniCredit | 3,2 | -8,16 | 3,5 | 361280 | | Испания (EUR) | | Banco Bilbao | 10,4 | -3,97 | 10,8 | 55962 | | Banco Santander | 10,0 | -5,58 | 10,6 | 108686 | | Endesa | 28,7 | -5,53 | 30,4 | 1015 | | Iberdrola Renovables | 3,6 | -6,56 | 3,8 | 10974 | | Iberdrola | 7,0 | -1,41 | 7,1 | 27835 | | Inditex | 29,0 | +0,94 | 28,8 | 4228 | | Repsol | 18,9 | +0,59 | 18,8 | 16039 | | Telefonica | 16,8 | -0,30 | 16,9 | 52614 | | Нидерланды (EUR) | | ING Groep | 17,4 | -4,93 | 18,3 | 43795 | | KPN | 10,9 | -2,50 | 11,2 | 14214 | | Philips Electronics | 20,1 | -3,12 | 20,7 | 10360 | | Норвегия (EUR) | | StatoilHydro | 133,5 | +1,21 | 131,9 | 16999 | | Telenor | 70,5 | -6,25 | 75,2 | 6349 | | Бельгия (EUR) | | Dexia | 8,2 | -5,03 | 8,7 | 12927 | | Fortis | 6,7 | -9,59 | 7,4 | 16324 | | KBC Groep | 56,5 | -3,62 | 58,6 | 1499 | | Suez | 32,8 | -4,09 | 34,2 | 4 | | Бельгия (EUR) | | Moeller Maersk* | 47,0 | -0,63 | 47,3 | 1 | | Novo Nordisk | 271,5 | +0,56 | 270,0 | 1954 | | Индия (INR) | | Bharti Airtel | 770,0 | -0,61 | 774,8 | 1652 | | DLF | 408,7 | -3,29 | 422,6 | 1510 | | NTPC | 168,9 | -0,94 | 170,5 | 1558 | | ONGC | 979,4 | +2,80 | 952,7 | 300 | | Reliance Communications | 358,4 | -2,29 | 366,8 | 2047 | | Reliance Industries | 1873,6 | -2,84 | 1928,5 | 1407 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,3 | +3,00 | 75,0 | 2017 | | Saudi Basic Industries | 106,8 | +0,95 | 105,8 | 6834 | | Saudi Telecom | 60,0 | +2,56 | 58,5 | 1497 | | ЮАР (ZAR) | | Anglo Platinum | 83235,0 | +2,14 | 83700,0 | 413 | | MTN Group | 11043,0 | -4,08 | 11050,0 | 11487 | | Sasol | 33313,0 | -3,44 | 32250,0 | 2581 | | Канада (CAD) | | Bank of Nova Scotia | 44,1 | -3,73 | 45,8 | 2279 | | Barrick Gold | 34,1 | +10,46 | 30,9 | 4522 | | Canadian Natural Resources | 75,5 | -5,12 | 79,6 | 2048 | | EnCana | 68,1 | -2,69 | 70,0 | 2134 | | Husky Energy | 41,9 | -1,23 | 42,4 | 595 | | Imperial Oil | 45,9 | - | 45,9 | 611 | | Manulife Financial | 34,8 | -3,44 | 36,0 | 3664 | | Potash Corp of Saskatchewan | 168,9 | -3,37 | 174,8 | 1003 | | Research In Motion | 101,9 | -5,33 | 107,6 | 1309 | | Royal Bank of Canada | 44,7 | -3,87 | 46,5 | 3146 | | Suncor Energy | 43,7 | -4,25 | 45,6 | 4122 | | Toronto-Dominion Bank | 57,5 | -4,78 | 60,4 | 2421 | | США ($) | | Abbott Labs | 58,91 | -1,50 | 59,81 | 1240 | | Agilent Tech | 30,24 | -3,14 | 31,22 | 306 | | Alcoa | 25,45 | -3,96 | 26,50 | 1646 | | Allstate Corp | 44,47 | -2,46 | 45,59 | 697 | | Amer Electric Power | 37,06 | -1,83 | 37,75 | 342 | | Amer Express Co | 32,55 | -9,76 | 36,07 | 2228 | | AIG | 2,07 | -44,80 | 3,75 | 44882 | | Amgen | 64,13 | -2,67 | 65,89 | 7538 | | Analog Devices | 25,46 | -3,49 | 26,38 | 678 | | Anheuser-Busch | 64,75 | -1,97 | 66,05 | 1675 | | Time Warner Inc | 14,19 | +0,71 | 14,09 | 3007 | | Apple Comp Inc | 132,65 | -5,17 | 139,88 | 15368 | | Applied Materials | 16,26 | -1,69 | 16,54 | 13202 | | Automatic Data Proc | 43,77 | -1,49 | 44,43 | 323 | | Bank of America | 27,58 | -6,67 | 29,55 | 8332 | | Bank of New York | 33,24 | -11,92 | 37,74 | 2885 | | Baxter Int | 68,02 | -1,09 | 68,77 | 410 | | BCE Inc | 33,20 | -3,99 | 34,58 | 96 | | Berkshire cl a* | 123,50 | -1,20 | 125,00 | 1 | | Berkshire cl b* | 4,12 | -1,38 | 4,18 | 14 | | Boeing Co | 56,77 | -8,02 | 61,72 | 1689 | | Bristol Myers sq | 21,32 | -0,65 | 21,46 | 1202 | | Cardinal Health | 51,44 | +0,06 | 51,41 | 183 | | Carnival | 39,40 | -3,83 | 40,97 | 891 | | Caterpillar Inc | 63,73 | -1,54 | 64,73 | 1100 | | ChevronTexaco | 81,63 | -0,28 | 81,86 | 1721 | | Cigna | 36,97 | -2,56 | 37,94 | 241 | | Cisco | 22,18 | -2,72 | 22,80 | 23578 | | Citigroup | 14,17 | -10,03 | 15,75 | 14093 | | Coca-Cola Co | 54,00 | -1,55 | 54,85 | 1263 | | Colgate Palmoliv | 77,83 | -0,85 | 78,50 | 518 | | Costco Wholesale | 66,30 | -3,75 | 68,88 | 5236 | | Dow Chemical Co | 34,14 | -3,72 | 35,46 | 760 | | Du Pont Co | 45,01 | -2,72 | 46,27 | 858 | | Eastman Kodak | 13,50 | -1,39 | 13,69 | 388 | | Eli Lilly | 45,48 | +0,49 | 45,26 | 664 | | EMC Corp | 12,74 | -4,71 | 13,37 | 2572 | | Emerson Electric | 40,97 | -3,85 | 42,61 | 605 | | Exelon | 62,87 | -4,18 | 65,61 | 697 | | Exxon Mobil | 75,61 | -1,07 | 76,43 | 3084 | | Fannie Mae | 0,00 | - | 0,74 | 0 | | Ford Motor Co | 4,76 | -6,11 | 5,07 | 6993 | | Gap Inc | 18,96 | -2,72 | 19,49 | 734 | | Genentech | 91,70 | -1,81 | 93,39 | 574 | | General Elec Co | 23,06 | -7,98 | 25,06 | 11800 | | General Motors | 10,08 | -6,93 | 10,83 | 2583 | | Goldman Sachs Gr | 107,04 | -19,52 | 133,01 | 6942 | | HJ Heinz Co | 52,00 | - | 52,00 | 363 | | Halliburton Co | 34,90 | -2,05 | 35,63 | 1551 | | Hewlett-Packard | 46,85 | -3,22 | 48,41 | 2685 | | Home Depot Inc | 26,43 | -4,17 | 27,58 | 3010 | | Honeywell Int | 43,65 | -5,01 | 45,95 | 708 | | Illinois Tool Works | 45,80 | -2,55 | 47,00 | 507 | | Intel Corp | 18,95 | -2,72 | 19,48 | 30884 | | IBM | 114,16 | -1,80 | 116,25 | 1348 | | Intl Paper | 29,08 | -3,99 | 30,29 | 556 | | Johnson & Johnson | 70,80 | +1,43 | 69,80 | 1828 | | J P Morgan Chase | 38,61 | -5,23 | 40,74 | 5446 | | Kimberly-Clark | 64,51 | -0,23 | 64,66 | 485 | | Kohls | 50,44 | -2,15 | 51,55 | 790 | | Kroger | 27,99 | - | 27,99 | 652 | | Lehman Brothers | 0,00 | - | 3,65 | 0 | | Lockheed Martin | 111,09 | -0,84 | 112,03 | 397 | | Lowes Cos | 23,56 | -3,44 | 24,40 | 1304 | | Marsh & McLennan | 32,90 | -0,57 | 33,09 | 631 | | McDonalds Corp | 64,49 | +0,31 | 64,29 | 1184 | | Medtronic | 52,67 | -0,34 | 52,85 | 848 | | Merck & Co | 31,73 | -1,70 | 32,28 | 1347 | | Merrill Lynch | 19,98 | -9,92 | 22,18 | 6540 | | Metlife Inc | 55,12 | -3,11 | 56,89 | 1391 | | Micron Tech | 3,97 | -0,75 | 4,00 | 2214 | | Microsoft | 25,39 | -2,31 | 25,99 | 27923 | | Minnesota Mining | 68,60 | -1,62 | 69,73 | 771 | | Motorola Inc | 7,04 | -2,76 | 7,24 | 1299 | | Occidental Petr | 69,39 | -0,60 | 69,81 | 1390 | | Omnicom Group | 39,61 | +0,51 | 39,56 | 297 | | Oracle Corp | 18,35 | -3,24 | 18,96 | 18484 | | Pfizer Inc | 18,00 | +1,07 | 17,81 | 4092 | | Philip Morris | 20,36 | -1,36 | 20,64 | 1213 | | Raytheon Co | 57,81 | -1,62 | 58,76 | 319 | | Schering-plough | 18,09 | +0,28 | 18,04 | 596 | | Tenet Healthcare | 5,82 | -2,18 | 5,95 | 465 | | Texas Instrument | 22,30 | -1,28 | 22,59 | 1445 | | Textron Inc | 32,85 | -7,57 | 35,54 | 690 | | Time Warner Inc | 14,19 | +0,71 | 14,09 | 3007 | | Tyco Int | 39,53 | -1,69 | 40,21 | 307 | | Unisys Corp | 3,26 | -8,17 | 3,55 | 334 | | UPS | 65,18 | -5,29 | 68,82 | 959 | | United Tech | 61,69 | -2,25 | 63,11 | 854 | | Unitedhealth Gr | 26,21 | -2,13 | 26,78 | 865 | | US Bancorp | 34,00 | -3,60 | 35,27 | 2411 | | Verizon Comm | 32,24 | -2,01 | 32,90 | 1869 | | Wachovia | 8,97 | -22,07 | 11,51 | 7666 | | Wal-Mart Stores | 61,28 | -1,38 | 62,14 | 1824 | | Walt Disney Co | 32,41 | -0,31 | 32,51 | 1104 | | Washington Mutual | 2,10 | -11,02 | 2,36 | 4388 | | Wells Fargo | 33,93 | -2,86 | 34,93 | 5196 | | Xerox Corp | 12,63 | -1,17 | 12,78 | 417 |
|
