| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 19,0 | +2,59 | 18,5 | 11424 | | Commonwealth Bank of Australia | 44,4 | +0,86 | 44,1 | 5993 | | National Australia Bank | 25,8 | +3,24 | 25,0 | 16739 | | Telstra Corporation | 4,2 | - | 4,2 | 45853 | | Westfield Group | 17,3 | -2,43 | 17,7 | 6332 | | Westpac Banking | 24,0 | +0,50 | 23,9 | 10272 | | Woodside Petroleum | 55,8 | -2,65 | 57,3 | 3880 | | Woolworths | 28,1 | +0,72 | 27,9 | 4046 | | Япония (JPY) | | Canon | 4150,0 | -1,43 | 4210,0 | 5592 | | Denso | 2685,0 | +0,75 | 2665,0 | 3129 | | East Japan Railway* | 767,0 | +0,66 | 762,0 | 14 | | Honda Motor | 3340,0 | +1,21 | 3300,0 | 11616 | | Japan Tobacco* | 420,0 | -1,18 | 425,0 | 43 | | JFE Holdings | 3640,0 | -3,45 | 3770,0 | 4689 | | Komatsu* | 1813,0 | -2,63 | 1862,0 | 9631 | | Matsushita Electric Industrial | 1922,0 | +0,89 | 1905,0 | 7333 | | Millea Holdings | 3920,0 | +1,03 | 3880,0 | 3678 | | Mitsubishi Corp | 2440,0 | -2,59 | 2505,0 | 17488 | | Mitsubishi Estate | 2170,0 | -0,91 | 2190,0 | 9164 | | Mitsubishi UFJ Financial Group | 931,0 | +1,53 | 917,0 | 88177 | | Mitsui | 1423,0 | -5,01 | 1498,0 | 21939 | | Mizuho Financial Group* | 468,0 | +1,08 | 463,0 | 176 | | Nintendo* | 46,9 | -1,68 | 47,7 | 31 | | Nippon Steel | 429,0 | -3,16 | 443,0 | 48978 | | Nippon Telegraph and Telephone* | 486,0 | +2,10 | 476,0 | 32 | | Nissan Motor | 758,0 | -0,66 | 763,0 | 17220 | | Nomura Holdings | 1468,0 | +0,48 | 1461,0 | 11560 | | NTT DoCoMo* | 167,0 | +3,15 | 161,9 | 150 | | Sony | 3410,0 | +0,59 | 3390,0 | 9628 | | Sumitomo Mitsui Financial Group* | 689,0 | +0,29 | 687,0 | 108 | | Takeda Pharmaceutical* | 5670,0 | +4,23 | 5440,0 | 5701 | | Tokyo Electric Power | 2715,0 | +1,31 | 2680,0 | 6096 | | Toyota Motor | 4740,0 | +1,07 | 4690,0 | 10790 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 94,0 | -0,90 | 94,9 | 7476 | | China Communications Construction | 7,5 | -3,86 | 7,8 | 41476 | | China Mobile | 77,8 | -3,17 | 80,4 | 41154 | | China Telecom | 3,2 | -2,99 | 3,3 | 70295 | | CNOOC | 9,5 | -2,37 | 9,7 | 98796 | | Hang Seng Bank | 148,2 | +1,30 | 146,3 | 2200 | | Hutchison Whampoa | 60,3 | -2,98 | 62,2 | 8628 | | Sun Hung Kai Properties | 85,5 | -3,12 | 88,2 | 9309 | | Китай (CHY) | | Aluminum Corporation of China | 9,3 | - | 9,3 | 21482 | | Bank of China | 3,7 | -1,08 | 3,7 | 70039 | | Bank of Communications | 6,0 | - | 6,0 | 40607 | | Baoshan Iron & Steel | 7,3 | +1,68 | 7,2 | 120490 | | China CITIC Bank | 5,1 | -0,39 | 5,1 | 16200 | | China Coal Energy | 11,7 | -2,66 | 12,0 | 42833 | | China Construction Bank | 4,7 | +0,42 | 4,7 | 103213 | | China COSCO Holdings | 14,9 | +0,34 | 14,9 | 50569 | | China Life Insurance | 25,3 | -0,86 | 25,5 | 48147 | | China Merchants Bank | 17,6 | +0,11 | 17,6 | 53504 | | China Pacific Insurance | 16,5 | -0,90 | 16,7 | 24125 | | China Petroleum and Chemical | 10,7 | -1,29 | 10,8 | 49149 | | China Shenhua Energy | 27,4 | -2,42 | 28,1 | 25604 | | CITIC Securities | 24,8 | +7,28 | 23,1 | 271567 | | Daqin Railway | 12,9 | -0,54 | 13,0 | 15253 | | Haitong Securities | 21,5 | +9,46 | 19,7 | 42131 | | ICBC | 4,4 | -0,46 | 4,4 | 234366 | | PetroChina | 12,8 | -1,31 | 13,0 | 48791 | | Ping An Insurance | 33,3 | -8,25 | 36,3 | 143417 | | Корея (KRW) | | POSCO* | 462,5 | -0,75 | 466,0 | 397 | | Samsung Electronics* | 553,0 | -2,47 | 567,0 | 526 | | Франция (EUR) | | Air Liquide | 81,8 | -1,10 | 82,7 | 882 | | Alstom | 58,6 | -4,72 | 61,5 | 2483 | | Axa | 23,3 | -1,40 | 23,6 | 8898 | | BNP Paribas | 68,3 | +1,57 | 67,2 | 5598 | | Carrefour | 33,7 | -1,72 | 34,3 | 2594 | | Saint Gobain | 38,2 | -2,70 | 39,3 | 1455 | | Credit Agricole | 14,4 | -6,13 | 15,3 | 14081 | | Electricite de France | 52,1 | -1,22 | 52,8 | 1307 | | France Telecom | 20,2 | +0,37 | 20,1 | 11605 | | Groupe Danone | 47,9 | -2,93 | 49,3 | 2401 | | Lafarge | 76,4 | -4,03 | 79,6 | 1539 | | L'Oreal | 72,6 | -1,00 | 73,3 | 1688 | | LVMH | 63,5 | -2,29 | 65,0 | 1585 | | Sanofi-Aventis | 46,7 | -0,28 | 46,8 | 3988 | | Schneider Electric | 62,3 | -2,27 | 63,7 | 1329 | | Societe Generale | 65,0 | -1,23 | 65,9 | 4988 | | Total | 43,7 | -1,64 | 44,4 | 6575 | | Veolia Environnement | 30,1 | +0,52 | 30,0 | 1765 | | Vinci | 33,8 | -3,75 | 35,1 | 2841 | | Vivendi | 22,6 | -2,10 | 23,1 | 5329 | | Великобритания (GBp) | | Aviva | 525,0 | -4,07 | 540,0 | 7313 | | BAE Systems | 429,8 | -2,24 | 436,0 | 9241 | | Barclays | 366,5 | -0,95 | 370,0 | 50755 | | BG Group | 1093,3 | -3,37 | 1128,0 | 8541 | | BHP Billiton | 1368,0 | -4,93 | 1440,0 | 15902 | | BP | 490,0 | -1,91 | 498,0 | 40106 | | British American Tobacco | 1865,0 | +0,81 | 1851,0 | 3335 | | BT Group | 164,5 | -1,68 | 166,6 | 20180 | | Diageo | 985,5 | -2,33 | 1008,0 | 6867 | | ENRC | 559,0 | -6,05 | 595,0 | 3166 | | GlaxoSmithKline | 1227,5 | +0,04 | 1219,5 | 13154 | | HBOS | 174,4 | -5,82 | 184,0 | 47818 | | HSBC | 881,0 | -0,23 | 881,0 | 27754 | | Imperial Tobacco | 1854,0 | -0,75 | 1868,0 | 4204 | | Lloyds TSB | 258,3 | -8,14 | 273,3 | 58721 | | National Grid | 714,5 | -1,25 | 720,5 | 4315 | | Prudential | 544,0 | -5,98 | 577,0 | 14369 | | Reckitt Benckiser | 2802,0 | -0,36 | 2804,0 | 1440 | | Rio Tinto | 3705,0 | -5,96 | 3940,0 | 5782 | | Royal Bank of Scotland | 208,0 | -5,67 | 220,5 | 122642 | | Standard Chartered | 1404,3 | -2,98 | 1443,0 | 4034 | | Tesco | 371,0 | -0,56 | 373,0 | 23061 | | Vodafone | 126,5 | -1,41 | 127,8 | 155432 | | Xstrata | 1950,0 | -6,55 | 2046,0 | 14757 | | Германия (EUR) | | Allianz | 103,3 | -0,92 | 104,3 | 3029 | | BASF | 35,0 | -0,91 | 35,3 | 4592 | | Bayer | 53,6 | -1,45 | 54,4 | 3847 | | BMW | 28,2 | -3,21 | 29,2 | 3903 | | Daimler | 38,6 | -2,40 | 39,5 | 9323 | | Deutsche Bank | 54,9 | -1,96 | 56,0 | 8975 | | Deutsche Post | 15,5 | -2,73 | 15,9 | 6263 | | Deutsche Telekom | 10,7 | -1,42 | 10,9 | 17549 | | Munchener Ruckversicherungs Gesellschaft | 112,3 | -1,54 | 114,0 | 2486 | | RWE | 67,9 | -0,98 | 68,5 | 2226 | | SAP | 39,1 | -0,66 | 39,4 | 7933 | | Siemens | 66,8 | -1,84 | 68,0 | 5444 | | ThyssenKrupp | 23,3 | -4,98 | 24,5 | 4466 | | Volkswagen | 257,8 | +1,07 | 255,1 | 1386 | | Финляндия (EUR) | | Fortum | 24,4 | +0,12 | 24,3 | 1580 | | Nokia | 13,4 | -3,31 | 13,9 | 25650 | | Швейцария (CHF) | | Credit Suisse | 52,3 | -6,61 | 56,0 | 10976 | | Nestle | 47,3 | -0,80 | 47,7 | 9463 | | Novartis | 59,5 | -1,49 | 60,4 | 5674 | | Richemont | 51,1 | -3,31 | 52,8 | 2995 | | Roche Holding | 176,0 | -1,35 | 178,4 | 1869 | | Swiss Reinsurance | 64,3 | -1,98 | 65,6 | 2603 | | Syngenta | 252,5 | -4,17 | 263,5 | 570 | | UBS | 21,0 | -0,47 | 21,1 | 35881 | | Zurich Financial Services | 310,0 | -0,96 | 313,0 | 1197 | | Швеция (SEK) | | ABB | 134,3 | -2,01 | 137,0 | 3963 | | Hennes & Mauritz | 323,0 | -3,58 | 335,0 | 3248 | | Nordea Bank | 87,2 | +0,81 | 86,5 | 9773 | | Ericsson | 67,4 | -2,60 | 69,2 | 25356 | | TeliaSonera | 41,5 | -2,58 | 42,6 | 17338 | | Volvo | 60,0 | -3,61 | 62,3 | 346 | | Италия (EUR) | | Assicurazioni Generali | 23,6 | -0,04 | 23,6 | 3 | | Enel | 6,0 | -0,17 | 6,1 | 52 | | ENI | 19,2 | -0,72 | 19,6 | 84 | | Intesa SanPaolo | 4,0 | -0,16 | 4,0 | 33 | | Telecom Italia | 1,1 | -0,27 | 1,1 | 285 | | Tenaris | 14,2 | -2,32 | 15,1 | 169 | | UniCredit | 3,3 | -0,12 | 3,4 | 655 | | Испания (EUR) | | Banco Bilbao | 11,8 | +0,42 | 11,8 | 26920 | | Banco Santander | 10,9 | +0,09 | 10,9 | 42523 | | Endesa | 27,1 | -0,95 | 27,4 | 560 | | Iberdrola Renovables | 3,5 | -3,86 | 3,6 | 10606 | | Iberdrola | 7,5 | -1,06 | 7,5 | 27359 | | Inditex | 31,9 | -1,82 | 32,5 | 1845 | | Repsol | 21,5 | +0,47 | 21,4 | 11474 | | Telefonica | 17,2 | -0,12 | 17,2 | 30278 | | Нидерланды (EUR) | | ING Groep | 17,5 | -6,98 | 18,9 | 15479 | | KPN | 10,8 | -0,79 | 10,9 | 5568 | | Philips Electronics | 19,8 | -2,60 | 20,4 | 6714 | | Норвегия (EUR) | | StatoilHydro | 140,4 | -5,14 | 148,0 | 8720 | | Telenor | 72,0 | -2,83 | 74,1 | 3668 | | Бельгия (EUR) | | Dexia | 10,1 | -8,14 | 10,9 | 5922 | | Fortis | 5,2 | -20,37 | 6,5 | 35550 | | KBC Groep | 64,9 | +0,11 | 64,8 | 424 | | Suez | 35,2 | +1,03 | 34,9 | 3 | | Бельгия (EUR) | | Moeller Maersk* | 47,9 | -1,24 | 48,5 | 1 | | Novo Nordisk | 285,0 | +1,97 | 279,5 | 1508 | | Индия (INR) | | Bharti Airtel | 776,3 | -1,81 | 790,7 | 526 | | DLF | 369,5 | -5,01 | 389,0 | 1447 | | NTPC | 174,1 | -2,87 | 179,3 | 1173 | | ONGC | 1035,1 | -3,37 | 1071,2 | 293 | | Reliance Communications | 347,6 | -4,83 | 365,2 | 1469 | | Reliance Industries | 1960,9 | -3,17 | 2025,0 | 1869 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 75,0 | -4,76 | 78,8 | 2010 | | Saudi Basic Industries | 102,0 | -4,67 | 107,0 | 6182 | | Saudi Telecom | 59,5 | -2,06 | 60,8 | 600 | | ЮАР (ZAR) | | Anglo Platinum | 78177,0 | -4,25 | 76600,0 | 291 | | MTN Group | 10651,0 | -3,21 | 10550,0 | 4591 | | Sasol | 36096,0 | +1,96 | 36500,0 | 1960 | | Канада (CAD) | | Bank of Nova Scotia | 48,9 | -1,09 | 49,4 | 778 | | Barrick Gold | 38,0 | +0,80 | 37,7 | 2857 | | Canadian Natural Resources | 79,3 | -5,78 | 84,2 | 1284 | | EnCana | 69,6 | -6,67 | 74,6 | 1386 | | Husky Energy | 46,0 | -2,97 | 47,4 | 369 | | Imperial Oil | 45,3 | -3,10 | 46,7 | 422 | | Manulife Financial | 37,7 | -2,54 | 38,6 | 1248 | | Potash Corp of Saskatchewan | 152,6 | -6,55 | 163,3 | 937 | | Research In Motion | 74,0 | -26,73 | 101,0 | 4068 | | Royal Bank of Canada | 50,0 | -2,91 | 51,5 | 1568 | | Suncor Energy | 46,2 | -5,49 | 48,8 | 1428 | | Toronto-Dominion Bank | 62,5 | -3,10 | 64,5 | 1022 | | США ($) | | Abbott Labs | 59,04 | -0,49 | 59,33 | 611 | | Agilent Tech | 30,58 | -0,65 | 30,78 | 395 | | Alcoa | 23,48 | -5,78 | 24,92 | 1980 | | Allstate Corp | 45,69 | +0,68 | 45,38 | 348 | | Amer Electric Power | 37,22 | -0,77 | 37,51 | 237 | | Amer Express Co | 35,65 | -5,76 | 37,83 | 1158 | | AIG | 3,02 | - | 3,02 | 10583 | | Amgen | 60,21 | +0,47 | 59,93 | 5341 | | Analog Devices | 26,55 | -0,04 | 26,56 | 290 | | Anheuser-Busch | 66,22 | -0,73 | 66,71 | 1017 | | Time Warner Inc | 13,85 | -2,74 | 14,24 | 2189 | | Apple Comp Inc | 126,61 | -4,03 | 131,93 | 19511 | | Applied Materials | 16,02 | - | 16,02 | 7381 | | Automatic Data Proc | 43,03 | -0,21 | 43,12 | 177 | | Bank of America | 34,51 | +0,41 | 34,37 | 3789 | | Bank of New York | 34,17 | -3,58 | 35,44 | 946 | | Baxter Int | 66,05 | -0,15 | 66,15 | 403 | | BCE Inc | 35,43 | -0,84 | 35,73 | 83 | | Berkshire cl a* | 131,70 | -1,05 | 133,10 | 1 | | Berkshire cl b* | 4,39 | -1,04 | 4,44 | 7 | | Boeing Co | 57,97 | +0,96 | 57,42 | 817 | | Bristol Myers sq | 20,87 | +0,97 | 20,67 | 764 | | Cardinal Health | 49,49 | +0,10 | 49,44 | 196 | | Carnival | 35,47 | -2,18 | 36,26 | 812 | | Caterpillar Inc | 61,96 | - | 61,96 | 1074 | | ChevronTexaco | 85,13 | -2,68 | 87,47 | 1303 | | Cigna | 36,29 | +2,78 | 35,31 | 186 | | Cisco | 23,37 | -0,47 | 23,48 | 25421 | | Citigroup | 18,36 | -5,41 | 19,41 | 5076 | | Coca-Cola Co | 51,98 | +1,01 | 51,46 | 1334 | | Colgate Palmoliv | 76,75 | +0,99 | 76,00 | 264 | | Costco Wholesale | 65,93 | -0,08 | 65,98 | 1615 | | Dow Chemical Co | 33,83 | -2,54 | 35,13 | 806 | | Du Pont Co | 41,78 | -1,95 | 42,61 | 716 | | Eastman Kodak | 14,78 | -3,08 | 15,25 | 752 | | Eli Lilly | 46,56 | -0,09 | 46,60 | 900 | | EMC Corp | 12,59 | -3,45 | 13,04 | 1759 | | Emerson Electric | 40,43 | -1,96 | 41,24 | 538 | | Exelon | 66,94 | -2,12 | 68,39 | 305 | | Exxon Mobil | 78,94 | -2,14 | 80,67 | 2838 | | Fannie Mae | 1,66 | -14,43 | 1,94 | 6887 | | Ford Motor Co | 4,80 | -3,61 | 4,98 | 2565 | | Gap Inc | 18,16 | -0,49 | 18,25 | 600 | | Genentech | 91,55 | -0,22 | 91,75 | 248 | | General Elec Co | 24,77 | -3,54 | 25,68 | 3896 | | General Motors | 9,73 | -2,99 | 10,03 | 1382 | | Goldman Sachs Gr | 132,19 | -2,44 | 135,50 | 1435 | | HJ Heinz Co | 50,59 | -1,54 | 51,38 | 308 | | Halliburton Co | 33,04 | -4,73 | 34,68 | 1289 | | Hewlett-Packard | 48,10 | +0,84 | 47,70 | 1807 | | Home Depot Inc | 25,91 | +0,43 | 25,80 | 1082 | | Honeywell Int | 42,56 | -1,82 | 43,35 | 437 | | Illinois Tool Works | 43,98 | -1,76 | 45,08 | 473 | | Intel Corp | 18,40 | -0,92 | 18,57 | 23484 | | IBM | 118,81 | -1,08 | 120,11 | 723 | | Intl Paper | 28,29 | +0,50 | 28,15 | 617 | | Johnson & Johnson | 69,29 | -0,10 | 69,36 | 1192 | | J P Morgan Chase | 44,25 | +1,82 | 43,46 | 9088 | | Kimberly-Clark | 65,50 | +1,61 | 64,46 | 321 | | Kohls | 47,81 | -0,19 | 47,90 | 733 | | Kroger | 27,18 | +1,12 | 26,88 | 402 | | Lockheed Martin | 112,03 | +1,38 | 110,51 | 213 | | Lowes Cos | 23,93 | +0,21 | 23,88 | 939 | | Marsh & McLennan | 32,28 | -1,62 | 32,81 | 261 | | McDonalds Corp | 62,27 | - | 62,27 | 813 | | Medtronic | 50,87 | -1,95 | 51,88 | 880 | | Merck & Co | 32,11 | -0,80 | 32,37 | 1180 | | Merrill Lynch | 25,30 | -3,10 | 26,11 | 1724 | | Metlife Inc | 54,41 | -3,39 | 56,32 | 455 | | Micron Tech | 4,65 | -0,43 | 4,67 | 1250 | | Microsoft | 26,98 | +1,39 | 26,61 | 45548 | | Minnesota Mining | 68,78 | -1,36 | 69,73 | 436 | | Motorola Inc | 7,46 | -5,21 | 7,87 | 2059 | | Occidental Petr | 73,78 | -5,26 | 77,88 | 765 | | Omnicom Group | 40,07 | +0,02 | 40,06 | 192 | | Oracle Corp | 20,43 | -0,20 | 20,47 | 18123 | | Pfizer Inc | 18,58 | -0,32 | 18,64 | 4314 | | Philip Morris | 20,66 | +0,88 | 20,48 | 1207 | | Raytheon Co | 56,30 | +0,25 | 56,16 | 297 | | Schering-plough | 18,47 | -0,11 | 18,49 | 677 | | Tenet Healthcare | 6,03 | -1,63 | 6,13 | 511 | | Texas Instrument | 22,83 | +0,62 | 22,69 | 891 | | Textron Inc | 31,86 | -4,95 | 33,52 | 429 | | Time Warner Inc | 13,85 | -2,74 | 14,24 | 2189 | | Tyco Int | 35,57 | -3,45 | 36,84 | 474 | | Unisys Corp | 3,04 | -2,25 | 3,11 | 280 | | UPS | 64,03 | +0,41 | 63,77 | 446 | | United Tech | 59,37 | +0,34 | 59,17 | 731 | | Unitedhealth Gr | 26,02 | +2,04 | 25,50 | 330 | | US Bancorp | 34,95 | +0,20 | 35,31 | 1092 | | Verizon Comm | 31,61 | -1,37 | 32,05 | 1148 | | Wachovia | 10,52 | -23,21 | 13,70 | 9721 | | Wal-Mart Stores | 60,64 | +0,86 | 60,12 | 1690 | | Walt Disney Co | 32,27 | -0,62 | 32,47 | 755 | | Washington Mutual | 0,00 | - | 1,69 | 0 | | Wells Fargo | 34,90 | +2,29 | 34,12 | 2733 | | Xerox Corp | 11,70 | -3,07 | 12,11 | 518 |
|
