| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,5 | -3,44 | 16,0 | 22308 | | Commonwealth Bank of Australia | 40,1 | -2,48 | 41,1 | 12020 | | National Australia Bank | 19,6 | -5,31 | 20,7 | 31839 | | Telstra Corporation | 4,1 | -1,21 | 4,1 | 101950 | | Westfield Group | 17,2 | -1,32 | 17,4 | 21100 | | Westpac Banking | 22,0 | -4,39 | 23,0 | 24978 | | Woodside Petroleum | 51,4 | +0,67 | 51,1 | 4240 | | Woolworths | 28,2 | -0,56 | 28,4 | 10184 | | Япония (JPY) | | Canon | 3940,0 | -0,76 | 3970,0 | 8438 | | Denso | 2415,0 | -4,73 | 2535,0 | 3246 | | East Japan Railway* | 763,0 | -1,55 | 775,0 | 19 | | Honda Motor | 3160,0 | -4,53 | 3310,0 | 10086 | | Japan Tobacco* | 421,0 | -3,88 | 438,0 | 31 | | JFE Holdings | 3640,0 | -5,70 | 3860,0 | 4902 | | Komatsu* | 1676,0 | -5,68 | 1777,0 | 12791 | | Matsushita Electric Industrial | 1912,0 | -3,19 | 1975,0 | 8086 | | Millea Holdings | 3210,0 | -5,59 | 3400,0 | 5440 | | Mitsubishi Corp | 2380,0 | -0,21 | 2385,0 | 16252 | | Mitsubishi Estate | 2055,0 | -6,16 | 2190,0 | 12003 | | Mitsubishi UFJ Financial Group | 773,0 | -3,38 | 800,0 | 82605 | | Mitsui | 1358,0 | -2,93 | 1399,0 | 25199 | | Mizuho Financial Group* | 397,0 | -4,34 | 415,0 | 218 | | Nintendo* | 44,0 | -5,38 | 46,5 | 46 | | Nippon Steel | 399,0 | -5,23 | 421,0 | 81696 | | Nippon Telegraph and Telephone* | 466,0 | -1,27 | 472,0 | 41 | | Nissan Motor | 709,0 | -2,61 | 728,0 | 25114 | | Nomura Holdings | 1191,0 | -6,44 | 1273,0 | 21497 | | NTT DoCoMo* | 151,5 | -4,72 | 159,0 | 141 | | Sony | 3270,0 | -8,66 | 3580,0 | 14766 | | Sumitomo Mitsui Financial Group* | 582,0 | -6,58 | 623,0 | 120 | | Takeda Pharmaceutical* | 5150,0 | -3,01 | 5310,0 | 4186 | | Tokyo Electric Power | 2705,0 | -3,39 | 2800,0 | 8177 | | Toyota Motor | 4450,0 | -3,05 | 4590,0 | 13068 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 92,2 | -3,05 | 95,1 | 14453 | | China Communications Construction | 7,2 | -5,67 | 7,6 | 211455 | | China Mobile | 73,2 | +4,27 | 70,2 | 92037 | | China Telecom | 3,0 | +5,23 | 2,9 | 268151 | | CNOOC | 8,2 | -0,49 | 8,2 | 229824 | | Hang Seng Bank | 145,5 | -2,81 | 149,7 | 11354 | | Hutchison Whampoa | 61,2 | -1,29 | 62,0 | 16395 | | Sun Hung Kai Properties | 91,2 | +1,22 | 90,1 | 21097 | | Китай (CHY) | | Aluminum Corporation of China | 7,7 | -5,27 | 8,2 | 13196 | | Bank of China | 3,1 | +2,69 | 3,0 | 64762 | | Bank of Communications | 5,2 | -0,95 | 5,2 | 68362 | | Baoshan Iron & Steel | 6,0 | -2,91 | 6,2 | 64043 | | China CITIC Bank | 4,5 | +6,19 | 4,2 | 37400 | | China Coal Energy | 9,0 | +2,04 | 8,8 | 25794 | | China Construction Bank | 3,8 | -0,52 | 3,8 | 223452 | | China COSCO Holdings | 12,8 | -0,47 | 12,8 | 29389 | | China Life Insurance | 19,0 | -4,48 | 19,9 | 30349 | | China Merchants Bank | 14,9 | +3,11 | 14,5 | 122871 | | China Pacific Insurance | 13,5 | -2,53 | 13,8 | 19532 | | China Petroleum and Chemical | 9,0 | -2,80 | 9,3 | 38385 | | China Shenhua Energy | 20,6 | -0,48 | 20,7 | 15034 | | CITIC Securities | 16,3 | -5,14 | 17,1 | 133879 | | Daqin Railway | 11,0 | -0,18 | 11,0 | 20159 | | Haitong Securities | 14,0 | -4,50 | 14,7 | 15457 | | ICBC | 3,4 | +0,58 | 3,4 | 390741 | | PetroChina | 10,2 | -2,12 | 10,4 | 43860 | | Ping An Insurance | 30,7 | -8,64 | 33,6 | 46653 | | Корея (KRW) | | POSCO* | 418,0 | -1,18 | 423,0 | 529 | | Samsung Electronics* | 517,0 | -1,52 | 525,0 | 822 | | Франция (EUR) | | Air Liquide | 82,9 | +0,82 | 82,2 | 2767 | | Alstom | 60,0 | -3,45 | 62,1 | 2415 | | Axa | 20,3 | +2,52 | 19,8 | 26639 | | BNP Paribas | 57,9 | +2,99 | 56,2 | 12559 | | Carrefour | 33,1 | +2,00 | 32,5 | 4403 | | Saint Gobain | 35,1 | -3,15 | 36,2 | 3871 | | Credit Agricole | 11,4 | -3,18 | 11,8 | 23238 | | Electricite de France | 47,2 | +0,12 | 47,1 | 3530 | | France Telecom | 20,2 | +2,44 | 19,7 | 26787 | | Groupe Danone | 51,1 | +2,71 | 49,7 | 6278 | | Lafarge | 77,7 | +0,23 | 77,6 | 1361 | | L'Oreal | 74,9 | +2,49 | 73,1 | 2448 | | LVMH | 64,4 | -1,29 | 65,2 | 3205 | | Sanofi-Aventis | 45,9 | -3,40 | 47,5 | 7898 | | Schneider Electric | 61,9 | -1,84 | 63,0 | 2139 | | Societe Generale | 55,9 | +2,74 | 54,4 | 10215 | | Total | 41,0 | -3,04 | 42,3 | 20297 | | Veolia Environnement | 28,7 | -3,60 | 29,7 | 3107 | | Vinci | 31,5 | -3,16 | 32,6 | 4064 | | Vivendi | 23,4 | -2,81 | 24,0 | 8670 | | Великобритания (GBp) | | Aviva | 477,8 | +4,88 | 455,5 | 26904 | | BAE Systems | 412,2 | -1,26 | 417,5 | 22344 | | Barclays | 334,3 | -5,27 | 317,8 | 199543 | | BG Group | 1052,3 | +0,78 | 1028,0 | 18961 | | BHP Billiton | 1342,7 | +2,09 | 1290,0 | 47563 | | BP | 464,5 | -1,64 | 472,3 | 105897 | | British American Tobacco | 1744,4 | +6,89 | 1712,0 | 12586 | | BT Group | 158,9 | -4,33 | 166,1 | 65096 | | Diageo | 982,5 | -2,53 | 1008,0 | 31565 | | ENRC | 518,2 | -5,03 | 547,0 | 5076 | | GlaxoSmithKline | 1185,0 | -1,62 | 1204,5 | 26982 | | HBOS | 172,6 | +17,34 | 147,1 | 342463 | | HSBC | 796,0 | -0,62 | 801,0 | 91632 | | Imperial Tobacco | 1646,1 | +4,49 | 1627,0 | 10981 | | Lloyds TSB | 251,0 | -17,87 | 279,8 | 335203 | | National Grid | 714,5 | -0,97 | 721,5 | 11795 | | Prudential | 486,0 | -0,15 | 486,8 | 21127 | | Reckitt Benckiser | 2864,0 | +3,39 | 2770,0 | 3446 | | Rio Tinto | 3655,0 | +0,14 | 3650,0 | 12062 | | Royal Bank of Scotland | 162,5 | -4,49 | 169,4 | 312622 | | Standard Chartered | 1338,0 | -1,91 | 1364,0 | 11915 | | Tesco | 383,4 | +3,92 | 372,8 | 76337 | | Vodafone | 120,0 | -2,52 | 123,1 | 318455 | | Xstrata | 1965,0 | +2,02 | 1926,0 | 14552 | | Германия (EUR) | | Allianz | 89,4 | -5,53 | 94,6 | 14395 | | BASF | 32,8 | -3,02 | 33,8 | 12168 | | Bayer | 54,7 | +0,15 | 54,6 | 7294 | | BMW | 27,4 | +0,26 | 27,3 | 7398 | | Daimler | 37,0 | -1,33 | 37,5 | 12836 | | Deutsche Bank | 50,3 | -0,07 | 50,3 | 17689 | | Deutsche Post | 15,1 | -2,11 | 15,4 | 13135 | | Deutsche Telekom | 10,5 | -1,17 | 10,7 | 33156 | | Munchener Ruckversicherungs Gesellschaft | 97,2 | +0,37 | 96,9 | 3255 | | RWE | 61,0 | -2,63 | 62,7 | 6963 | | SAP | 38,3 | -0,55 | 38,5 | 15675 | | Siemens | 65,0 | -0,73 | 65,5 | 9228 | | ThyssenKrupp | 21,8 | -6,83 | 23,4 | 9786 | | Volkswagen | 304,0 | +26,57 | 240,2 | 11158 | | Финляндия (EUR) | | Fortum | 21,5 | -3,76 | 22,3 | 3771 | | Nokia | 13,4 | -0,74 | 13,5 | 28157 | | Швейцария (CHF) | | Credit Suisse | 47,2 | +2,83 | 45,9 | 20358 | | Nestle | 48,1 | -1,03 | 48,6 | 17362 | | Novartis | 58,0 | -2,27 | 59,4 | 15138 | | Richemont | 53,5 | -1,47 | 54,3 | 4486 | | Roche Holding | 183,0 | +0,55 | 182,0 | 3215 | | Swiss Reinsurance | 55,1 | +0,09 | 55,0 | 5007 | | Syngenta | 249,4 | +0,89 | 247,2 | 557 | | UBS | 16,0 | +1,59 | 15,7 | 62024 | | Zurich Financial Services | 276,0 | -0,18 | 276,5 | 1898 | | Швеция (SEK) | | ABB | 131,3 | -2,78 | 135,0 | 7717 | | Hennes & Mauritz | 310,5 | +1,47 | 306,0 | 4549 | | Nordea Bank | 81,0 | +0,12 | 80,9 | 21007 | | Ericsson | 64,8 | -1,67 | 65,9 | 30815 | | TeliaSonera | 41,2 | -0,24 | 41,3 | 26543 | | Volvo | 59,8 | +0,42 | 59,5 | 2119 | | Италия (EUR) | | Assicurazioni Generali | 20,9 | -0,67 | 21,0 | 12775 | | Enel | 5,6 | -3,39 | 5,8 | 47846 | | ENI | 18,3 | -4,24 | 19,1 | 70606 | | Intesa SanPaolo | 3,5 | +1,90 | 3,5 | 139406 | | Telecom Italia | 1,0 | -3,44 | 1,1 | 124947 | | Tenaris | 15,1 | -0,58 | 15,2 | 4656 | | UniCredit | 3,2 | -1,00 | 3,2 | 311521 | | Испания (EUR) | | Banco Bilbao | 10,3 | -1,06 | 10,4 | 55002 | | Banco Santander | 10,0 | -0,40 | 10,0 | 90326 | | Endesa | 28,0 | -2,44 | 28,7 | 1081 | | Iberdrola Renovables | 3,5 | -1,69 | 3,6 | 13387 | | Iberdrola | 6,9 | -1,29 | 7,0 | 36634 | | Inditex | 28,8 | -0,76 | 29,0 | 3420 | | Repsol | 18,8 | -0,37 | 18,9 | 9447 | | Telefonica | 17,0 | +0,71 | 16,8 | 47771 | | Нидерланды (EUR) | | ING Groep | 16,8 | -3,05 | 17,4 | 31772 | | KPN | 11,1 | +2,01 | 10,9 | 20053 | | Philips Electronics | 19,6 | -2,37 | 20,1 | 13639 | | Норвегия (EUR) | | StatoilHydro | 136,4 | +2,17 | 133,5 | 16099 | | Telenor | 73,0 | +3,55 | 70,5 | 7481 | | Бельгия (EUR) | | Dexia | 8,6 | +3,96 | 8,2 | 18114 | | Fortis | 6,8 | +2,33 | 6,7 | 10730 | | KBC Groep | 57,4 | +1,60 | 56,5 | 1368 | | Suez | 31,6 | -3,57 | 32,8 | 1 | | Бельгия (EUR) | | Moeller Maersk* | 47,7 | +1,49 | 47,0 | 4 | | Novo Nordisk | 269,5 | -0,74 | 271,5 | 3077 | | Индия (INR) | | Bharti Airtel | 760,4 | -1,25 | 770,0 | 5404 | | DLF | 396,1 | -3,08 | 408,7 | 2204 | | NTPC | 174,0 | +3,05 | 168,9 | 1872 | | ONGC | 999,2 | +2,02 | 979,4 | 607 | | Reliance Communications | 355,5 | -0,80 | 358,4 | 1892 | | Reliance Industries | 1932,9 | +3,16 | 1873,6 | 2435 | | 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 | 86840,0 | +2,15 | 85500,0 | 589 | | MTN Group | 10150,0 | -9,23 | 10030,0 | 18630 | | Sasol | 32167,0 | -0,23 | 32175,0 | 4409 | | Канада (CAD) | | Bank of Nova Scotia | 45,5 | +3,97 | 43,8 | 4409 | | Barrick Gold | 36,8 | +4,08 | 35,3 | 5691 | | Canadian Natural Resources | 79,7 | +4,09 | 76,6 | 2185 | | EnCana | 70,7 | +2,66 | 68,9 | 2116 | | Husky Energy | 44,7 | +5,56 | 42,3 | 2115 | | Imperial Oil | 48,4 | +3,05 | 46,9 | 1230 | | Manulife Financial | 35,9 | +6,31 | 33,8 | 4864 | | Potash Corp of Saskatchewan | 173,0 | +1,31 | 170,8 | 1089 | | Research In Motion | 97,8 | -1,66 | 99,4 | 1527 | | Royal Bank of Canada | 45,8 | +2,35 | 44,8 | 7415 | | Suncor Energy | 46,5 | +1,00 | 46,0 | 2469 | | Toronto-Dominion Bank | 59,8 | +5,13 | 56,9 | 4221 | | США ($) | | Abbott Labs | 57,23 | -0,03 | 57,25 | 652 | | Agilent Tech | 29,61 | -0,47 | 29,75 | 287 | | Alcoa | 24,51 | -2,62 | 25,17 | 1382 | | Allstate Corp | 42,14 | -1,66 | 42,85 | 639 | | Amer Electric Power | 35,96 | +2,63 | 35,04 | 449 | | Amer Express Co | 34,03 | +3,00 | 33,04 | 1790 | | AIG | 2,19 | +7,88 | 2,03 | 19776 | | Amgen | 59,90 | -2,96 | 61,73 | 9048 | | Analog Devices | 25,39 | +0,08 | 25,37 | 383 | | Anheuser-Busch | 64,83 | +0,67 | 64,40 | 1338 | | Time Warner Inc | 13,55 | -1,38 | 13,74 | 1779 | | Apple Comp Inc | 124,68 | -2,47 | 127,83 | 21513 | | Applied Materials | 15,48 | -1,40 | 15,70 | 14349 | | Automatic Data Proc | 42,88 | +1,13 | 42,40 | 274 | | Bank of America | 27,95 | +2,76 | 27,20 | 7244 | | Bank of New York | 30,75 | -7,10 | 33,10 | 3676 | | Baxter Int | 65,42 | -0,80 | 65,95 | 668 | | BCE Inc | 32,16 | +1,20 | 31,78 | 382 | | Berkshire cl a* | 123,90 | -0,72 | 124,80 | 1 | | Berkshire cl b* | 4,12 | -1,03 | 4,17 | 21 | | Boeing Co | 56,01 | -1,74 | 57,00 | 1027 | | Bristol Myers sq | 20,30 | -1,65 | 20,64 | 928 | | Cardinal Health | 50,88 | +0,85 | 50,45 | 287 | | Carnival | 38,52 | -1,05 | 38,93 | 1644 | | Caterpillar Inc | 61,71 | -2,28 | 63,15 | 959 | | ChevronTexaco | 80,16 | +0,14 | 80,05 | 1590 | | Cigna | 35,11 | -1,38 | 35,60 | 338 | | Cisco | 21,93 | +0,60 | 21,80 | 21738 | | Citigroup | 13,58 | -3,21 | 14,03 | 9066 | | Coca-Cola Co | 53,16 | +0,95 | 52,66 | 1290 | | Colgate Palmoliv | 74,82 | -2,02 | 76,36 | 728 | | Costco Wholesale | 65,50 | +0,20 | 65,37 | 3307 | | Dow Chemical Co | 35,06 | +1,77 | 34,45 | 767 | | Du Pont Co | 45,17 | -1,16 | 45,70 | 700 | | Eastman Kodak | 13,36 | +4,37 | 12,80 | 512 | | Eli Lilly | 44,65 | +1,66 | 43,92 | 653 | | EMC Corp | 12,07 | -6,00 | 12,84 | 3742 | | Emerson Electric | 40,76 | - | 40,76 | 479 | | Exelon | 63,38 | +2,18 | 62,03 | 547 | | Exxon Mobil | 76,57 | +1,71 | 75,28 | 3345 | | Fannie Mae | 0,00 | - | 0,74 | 0 | | Ford Motor Co | 5,03 | +1,82 | 4,94 | 9624 | | Gap Inc | 18,09 | -2,00 | 18,46 | 685 | | Genentech | 90,33 | +0,81 | 89,60 | 613 | | General Elec Co | 23,01 | -0,30 | 23,39 | 10389 | | General Motors | 10,60 | +6,75 | 9,93 | 2957 | | Goldman Sachs Gr | 100,21 | -12,48 | 114,50 | 5480 | | HJ Heinz Co | 50,99 | +0,71 | 51,05 | 419 | | Halliburton Co | 35,10 | +1,47 | 34,59 | 1183 | | Hewlett-Packard | 46,95 | +2,62 | 45,75 | 2412 | | Home Depot Inc | 25,28 | -1,33 | 25,62 | 1971 | | Honeywell Int | 43,33 | -1,03 | 43,78 | 687 | | Illinois Tool Works | 44,60 | -0,93 | 45,02 | 532 | | Intel Corp | 18,17 | -2,05 | 18,55 | 34032 | | IBM | 112,18 | +0,64 | 111,47 | 1166 | | Intl Paper | 27,54 | -2,13 | 28,14 | 428 | | Johnson & Johnson | 70,02 | +0,73 | 69,51 | 1941 | | J P Morgan Chase | 35,50 | -0,75 | 35,77 | 6378 | | Kimberly-Clark | 64,67 | +0,47 | 64,37 | 332 | | Kohls | 47,45 | -3,14 | 48,99 | 1045 | | Kroger | 27,05 | +0,56 | 26,90 | 845 | | Lehman Brothers | 0,00 | - | 0,00 | 0 | | Lockheed Martin | 109,70 | +3,46 | 106,03 | 371 | | Lowes Cos | 22,53 | -0,71 | 22,69 | 1047 | | Marsh & McLennan | 32,38 | +0,62 | 32,18 | 644 | | McDonalds Corp | 62,91 | +0,62 | 62,52 | 732 | | Medtronic | 52,25 | +0,73 | 51,87 | 567 | | Merck & Co | 31,06 | -0,22 | 31,13 | 1065 | | Merrill Lynch | 19,98 | +3,20 | 19,36 | 3342 | | Metlife Inc | 53,78 | +3,26 | 52,08 | 1489 | | Micron Tech | 4,12 | +5,64 | 3,90 | 1897 | | Microsoft | 24,36 | -0,84 | 24,57 | 41628 | | Minnesota Mining | 68,84 | -0,01 | 68,85 | 612 | | Motorola Inc | 6,89 | +1,03 | 6,82 | 1515 | | Occidental Petr | 71,20 | +3,11 | 69,05 | 881 | | Omnicom Group | 38,90 | +1,14 | 38,46 | 285 | | Oracle Corp | 18,16 | +0,33 | 18,10 | 23806 | | Pfizer Inc | 17,59 | +2,45 | 17,17 | 5259 | | Philip Morris | 20,32 | +2,26 | 19,87 | 1646 | | Raytheon Co | 57,66 | +3,67 | 55,62 | 438 | | Schering-plough | 18,13 | +0,22 | 18,09 | 957 | | Tenet Healthcare | 6,02 | +3,08 | 5,84 | 577 | | Texas Instrument | 21,61 | -2,17 | 22,09 | 1213 | | Textron Inc | 31,14 | -3,08 | 32,13 | 412 | | Time Warner Inc | 13,55 | -1,38 | 13,74 | 1779 | | Tyco Int | 38,71 | -0,57 | 38,93 | 385 | | Unisys Corp | 2,95 | -2,64 | 3,03 | 460 | | UPS | 65,44 | -0,18 | 65,56 | 516 | | United Tech | 60,46 | -0,41 | 60,71 | 711 | | Unitedhealth Gr | 25,30 | -0,82 | 25,51 | 564 | | US Bancorp | 33,90 | +1,68 | 33,34 | 2484 | | Verizon Comm | 31,20 | -0,19 | 31,26 | 1660 | | Wachovia | 10,00 | +9,65 | 9,12 | 6898 | | Wal-Mart Stores | 60,17 | +0,89 | 59,64 | 2178 | | Walt Disney Co | 32,58 | +1,21 | 32,19 | 1042 | | Washington Mutual | 2,32 | +15,42 | 2,01 | 6494 | | Wells Fargo | 33,79 | +1,08 | 33,43 | 4474 | | Xerox Corp | 12,08 | -0,98 | 12,20 | 427 |
|
