| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | Australia and New Zealand
Banking Group | 19,0 | -1,66 | 19,3 | 9624 | Commonwealth Bank of
Australia | 45,4 | +1,20 | 44,9 | 4315 | | National Australia Bank | 25,7 | — | 25,7 | 7491 | | Telstra Corporation | 4,4 | +2,34 | 4,3 | 44359 | | Westfield Group | 18,1 | +2,96 | 17,6 | 4961 | | Westpac Banking | 23,5 | +1,12 | 23,3 | 5851 | | Woodside Petroleum | 51,5 | -1,38 | 52,2 | 1143 | Woolworths
Япония (JPY) | 28,7 | — | 28,7 | 1898 | | Canon | 4010,0 | +0,75 | 3980,0 | 7058 | | Denso | 2330,0 | -7,36 | 2515,0 | 4072 | | East Japan Railway* | 793,0 | -0,88 | 800,0 | 11 | | Honda Motor | 3000,0 | -4,46 | 3140,0 | 13003 | | Japan Tobacco* | 395,0 | -3,89 | 411,0 | 27 | | JFE Holdings | 2855,0 | -8,79 | 3130,0 | 9320 | | Komatsu* | 1503,0 | -10,70 | 1683,0 | 22840 | Matsushita Electric
Industrial | 1793,0 | -2,61 | 1841,0 | 7969 | | Millea Holdings | 3910,0 | -0,76 | 3940,0 | 5544 | | Mitsubishi Corp | 2045,0 | -8,71 | 2240,0 | 28520 | | Mitsubishi Estate | 2040,0 | — | 2040,0 | 8402 | Mitsubishi UFJ Financial
Group | 896,0 | -2,93 | 923,0 | 101400 | | Mitsui | 1250,0 | -7,54 | 1352,0 | 19979 | | Mizuho Financial Group* | 440,0 | -2,22 | 450,0 | 182 | | Nintendo* | 39,7 | -3,17 | 41,0 | 23 | | Nippon Steel | 357,0 | -8,46 | 390,0 | 99992 | Nippon Telegraph and
Telephone* | 486,0 | +3,85 | 468,0 | 39 | | Nissan Motor | 668,0 | -4,02 | 696,0 | 18335 | | Nomura Holdings | 1348,0 | -4,06 | 1405,0 | 15360 | | NTT DoCoMo* | 169,9 | +4,23 | 163,0 | 134 | | Sony | 3020,0 | -5,92 | 3210,0 | 11653 | Sumitomo Mitsui Financial
Group* | 638,0 | -2,60 | 655,0 | 114 | | Takeda Pharmaceutical* | 5590,0 | +1,27 | 5520,0 | 8349 | | Tokyo Electric Power | 2760,0 | +2,79 | 2685,0 | 9011 | Toyota Motor
Гонконг (HKD) | 4310,0 | -3,36 | 4460,0 | 13547 | | Cheung Kong (Holdings) | 86,9 | +0,75 | 86,3 | 11100 | China Communications
Construction | 7,0 | +5,42 | 6,6 | 64827 | | China Mobile | 79,7 | +3,64 | 76,9 | 40259 | | China Telecom | 3,3 | +5,11 | 3,1 | 130441 | | CNOOC | 8,9 | — | 8,9 | 144540 | | Hang Seng Bank | 131,5 | -8,87 | 144,3 | 21916 | | Hutchison Whampoa | 56,8 | -3,40 | 58,8 | 16402 | Sun Hung Kai Properties
Китай (CHY) | 76,7 | -2,23 | 78,4 | 30779 | | 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
Корея (KRW) | 33,3 | -8,25 | 36,3 | 143417 | | POSCO* | 415,5 | -4,81 | 436,5 | 558 | Samsung Electronics*
Франция (EUR) | 528,0 | -0,94 | 533,0 | 548 | | Air Liquide | 73,9 | -3,52 | 76,6 | 1174 | | Alstom | 46,7 | -6,41 | 49,9 | 2135 | | Axa | 22,0 | -9,08 | 24,2 | 13367 | | BNP Paribas | 65,8 | -0,20 | 65,9 | 4423 | | Carrefour | 33,3 | -1,14 | 33,7 | 2965 | | Saint Gobain | 35,1 | -1,82 | 35,7 | 1429 | | Credit Agricole | 14,1 | +1,92 | 13,8 | 8649 | | Electricite de France | 49,2 | -2,55 | 50,5 | 1378 | | France Telecom | 20,3 | -0,10 | 20,3 | 12060 | | Groupe Danone | 49,3 | -3,98 | 51,4 | 3201 | | Lafarge | 68,5 | -3,84 | 71,3 | 1205 | | L'Oreal | 68,7 | -2,41 | 70,4 | 1241 | | LVMH | 60,4 | -3,40 | 62,5 | 1496 | | Sanofi-Aventis | 48,3 | +0,55 | 48,0 | 4972 | | Schneider Electric | 57,8 | -4,87 | 60,7 | 888 | | Societe Generale | 64,1 | +1,44 | 63,2 | 4887 | | Total | 41,2 | -2,64 | 42,4 | 7792 | | Veolia Environnement | 29,0 | -0,53 | 29,1 | 1373 | | Vinci | 31,7 | -2,46 | 32,5 | 1626 | Vivendi
Великобритания (GBp) | 22,7 | +2,18 | 22,2 | 6167 | | Aviva | 472,8 | -3,23 | 487,0 | 9791 | | BAE Systems | 412,8 | -2,08 | 421,5 | 10224 | | Barclays | 338,0 | -0,88 | 341,0 | 29008 | | BG Group | 945,5 | -6,29 | 1009,0 | 11137 | | BHP Billiton | 1136,0 | -6,04 | 1209,0 | 23799 | | BP | 453,5 | -2,26 | 464,0 | 50159 | | British American Tobacco | 1896,0 | +0,32 | 1890,0 | 5023 | | BT Group | 163,7 | +0,74 | 162,5 | 19902 | | Diageo | 952,5 | -0,68 | 959,0 | 7335 | | ENRC | 512,5 | -2,94 | 528,0 | 2992 | | GlaxoSmithKline | 1234,5 | +1,86 | 1212,0 | 12274 | | HBOS | 169,6 | +14,52 | 148,1 | 47435 | | HSBC | 910,8 | -1,25 | 922,3 | 28592 | | Imperial Tobacco | 1847,0 | +0,38 | 1840,0 | 2598 | | Lloyds TSB | 265,0 | +6,00 | 250,0 | 31322 | | National Grid | 720,5 | — | 720,5 | 6523 | | Prudential | 512,5 | -2,66 | 526,5 | 9968 | | Reckitt Benckiser | 2770,0 | -0,50 | 2784,0 | 1212 | | Rio Tinto | 3245,0 | -6,94 | 3487,0 | 5940 | | Royal Bank of Scotland | 176,9 | -1,72 | 180,0 | 79904 | | Standard Chartered | 1396,0 | +0,50 | 1389,0 | 3470 | | Tesco | 392,0 | -0,63 | 394,5 | 26540 | | Vodafone | 127,2 | +1,68 | 125,1 | 129816 | Xstrata
Германия (EUR) | 1622,0 | -3,62 | 1683,0 | 11787 | | Allianz | 94,3 | -1,83 | 96,1 | 2817 | | BASF | 32,4 | -3,86 | 33,7 | 4880 | | Bayer | 49,3 | -5,97 | 52,4 | 5772 | | BMW | 25,0 | -4,33 | 26,1 | 5878 | | Daimler | 31,2 | -3,49 | 32,4 | 12640 | | Deutsche Bank | 50,0 | +0,61 | 49,7 | 6193 | | Deutsche Post | 14,6 | -1,15 | 14,8 | 4321 | | Deutsche Telekom | 11,3 | +0,40 | 11,2 | 22780 | Munchener Ruckversicherungs
Gesellschaft | 107,0 | -0,93 | 108,0 | 1075 | | RWE | 66,7 | -2,17 | 68,2 | 2392 | | SAP | 35,6 | -3,69 | 37,0 | 8063 | | Siemens | 60,4 | -5,23 | 63,7 | 6093 | | ThyssenKrupp | 19,5 | -5,57 | 20,6 | 4208 | Volkswagen
Финляндия (EUR) | 267,6 | -2,45 | 274,3 | 1434 | | Fortum | 22,3 | -6,79 | 23,9 | 3053 | Nokia
Швейцария (CHF) | 12,6 | -3,96 | 13,1 | 19249 | | Credit Suisse | 53,2 | +3,00 | 51,7 | 9046 | | Nestle | 48,0 | -0,87 | 48,4 | 8825 | | Novartis | 59,1 | -0,42 | 59,4 | 6092 | | Richemont | 48,9 | -1,61 | 49,7 | 3208 | | Roche Holding | 179,7 | +0,73 | 178,4 | 1853 | | Swiss Reinsurance | 60,1 | -1,88 | 61,3 | 1051 | | Syngenta | 204,5 | -10,19 | 227,7 | 2024 | | UBS | 21,7 | +10,05 | 19,7 | 42251 | Zurich Financial Services
Швеция (SEK) | 298,5 | -0,17 | 299,0 | 1133 | | ABB | 126,8 | -2,12 | 129,5 | 3935 | | Hennes & Mauritz | 270,0 | -1,10 | 273,0 | 4956 | | Nordea Bank | 86,2 | +1,06 | 85,3 | 18343 | | Ericsson | 59,1 | -2,48 | 60,6 | 28947 | | TeliaSonera | 39,4 | — | 39,4 | 10008 | Volvo
Италия (EUR) | 54,8 | -2,67 | 56,3 | 347 | | Assicurazioni Generali | 22,6 | -1,99 | 23,1 | 4615 | | Enel | 5,9 | -0,02 | 5,9 | 46035 | | ENI | 18,1 | -2,10 | 18,4 | 21145 | | Intesa SanPaolo | 3,8 | -1,76 | 3,8 | 44464 | | Telecom Italia | 1,1 | +0,19 | 1,1 | 100593 | | Tenaris | 12,3 | -3,69 | 12,7 | 7477 | UniCredit
Испания (EUR) | 2,9 | +0,83 | 2,9 | 181795 | | Banco Bilbao | 11,7 | -0,17 | 11,7 | 44157 | | Banco Santander | 11,0 | +0,73 | 10,9 | 54602 | | Endesa | 25,8 | -1,83 | 26,3 | 1172 | | Iberdrola Renovables | 3,2 | +2,21 | 3,2 | 15985 | | Iberdrola | 7,2 | -2,32 | 7,3 | 20594 | | Inditex | 28,6 | -1,07 | 28,9 | 3180 | | Repsol | 19,8 | -4,94 | 20,9 | 10415 | Telefonica
Нидерланды (EUR) | 17,1 | -0,06 | 17,1 | 26768 | | ING Groep | 16,7 | +5,11 | 15,9 | 18579 | | KPN | 10,6 | +2,04 | 10,3 | 8180 | Philips Electronics
Норвегия (EUR) | 19,0 | +0,29 | 18,9 | 5507 | | StatoilHydro | 126,0 | -5,90 | 133,9 | 12338 | Telenor
Бельгия (EUR) | 67,8 | -3,14 | 70,0 | 4847 | | Dexia | 8,5 | +2,99 | 8,2 | 6093 | | Fortis | 5,4 | +9,86 | 4,9 | 23829 | | KBC Groep | 62,0 | +0,98 | 61,4 | 970 | Suez
Бельгия (EUR) | 34,3 | +0,35 | 34,2 | 1 | | Moeller Maersk* | 43,1 | -2,71 | 44,3 | 2 | Novo Nordisk
Индия (INR) | 274,5 | -1,96 | 280,0 | 1274 | | Bharti Airtel | 790,0 | +0,63 | 785,1 | 483 | | DLF | 345,3 | -2,03 | 352,4 | 2441 | | NTPC | 174,0 | +1,28 | 171,8 | 1122 | | ONGC | 1042,9 | +0,71 | 1035,6 | 196 | | Reliance Communications | 343,4 | +2,83 | 333,9 | 2026 | Reliance Industries
Саудовская Аравия (SAR) | 1907,3 | -2,01 | 1946,4 | 1458 | | Al Rajhi Bank | 79,5 | +9,28 | 72,8 | 2710 | | Saudi Basic Industries | 105,3 | +5,25 | 100,0 | 6142 | Saudi Telecom
ЮАР (ZAR) | 64,3 | +9,36 | 58,8 | 1384 | | Anglo Platinum | 72732,0 | -4,93 | 76505,0 | 298 | | MTN Group | 10985,0 | -1,04 | 11100,0 | 4465 | Sasol
Канада (CAD) | 31801,0 | -4,21 | 33200,0 | 1247 | | Bank of Nova Scotia | 47,5 | -2,48 | 48,7 | 687 | | Barrick Gold | 36,5 | -8,12 | 39,8 | 2080 | | Canadian Natural Resources | 66,6 | -6,80 | 71,5 | 938 | | EnCana | 60,9 | -6,92 | 65,5 | 1186 | | Husky Energy | 41,1 | -6,60 | 44,0 | 392 | | Imperial Oil | 43,8 | -4,18 | 45,7 | 254 | | Manulife Financial | 37,4 | -4,05 | 39,0 | 874 | | Potash Corp of Saskatchewan | 105,3 | -22,89 | 136,5 | 2547 | | Research In Motion | 68,0 | -4,44 | 71,2 | 803 | | Royal Bank of Canada | 49,7 | -2,36 | 50,9 | 1345 | | Suncor Energy | 36,9 | -9,26 | 40,7 | 1966 | Toronto-Dominion Bank
США ($) | 60,9 | -2,95 | 62,7 | 534 | | Abbott Labs | 59,20 | +1,56 | 58,29 | 582 | | Agilent Tech | 28,18 | -5,02 | 29,67 | 223 | | Alcoa | 19,79 | -6,96 | 21,27 | 1509 | | Allstate Corp | 43,00 | -2,27 | 44,00 | 140 | | Amer Electric Power | 36,30 | -2,37 | 37,18 | 157 | | Amer Express Co | 33,11 | -6,31 | 35,34 | 804 | | AIG | 4,08 | +3,29 | 3,95 | 6897 | | Amgen | 59,16 | -0,03 | 59,18 | 2096 | | Analog Devices | 25,02 | -4,39 | 26,17 | 354 | | Anheuser-Busch | 64,81 | -0,83 | 65,35 | 872 | | Time Warner Inc | 12,85 | -1,61 | 13,06 | 625 | | Apple Comp Inc | 101,67 | -6,83 | 109,12 | 12611 | | Applied Materials | 14,62 | -2,27 | 14,96 | 4141 | | Automatic Data Proc | 41,64 | -1,16 | 42,13 | 241 | | Bank of America | 38,17 | +0,10 | 38,13 | 2370 | | Bank of New York | 31,96 | -5,05 | 33,66 | 519 | | Baxter Int | 66,65 | -0,12 | 66,73 | 172 | | BCE Inc | 32,55 | -4,04 | 33,92 | 47 | | Berkshire cl a* | 137,80 | +0,58 | 137,00 | 1 | | Berkshire cl b* | 4,61 | +0,92 | 4,57 | 16 | | Boeing Co | 55,10 | -2,68 | 56,62 | 583 | | Bristol Myers sq | 20,78 | -0,05 | 20,79 | 511 | | Cardinal Health | 50,45 | -0,10 | 50,50 | 89 | | Carnival | 34,78 | -3,31 | 35,97 | 409 | | Caterpillar Inc | 53,81 | -5,51 | 56,95 | 1346 | | ChevronTexaco | 80,22 | -2,41 | 82,20 | 699 | | Cigna | 33,21 | -1,63 | 33,76 | 87 | | Cisco | 21,38 | -2,60 | 21,95 | 10853 | | Citigroup | 23,15 | +0,65 | 23,00 | 6857 | | Coca-Cola Co | 53,69 | -0,87 | 54,16 | 1090 | | Colgate Palmoliv | 75,52 | -1,05 | 76,32 | 299 | | Costco Wholesale | 62,99 | -2,63 | 64,69 | 1048 | | Dow Chemical Co | 31,16 | -1,80 | 31,73 | 377 | | Du Pont Co | 39,15 | -3,26 | 40,47 | 532 | | Eastman Kodak | 14,99 | -3,17 | 15,48 | 223 | | Eli Lilly | 43,47 | -0,50 | 43,69 | 303 | | EMC Corp | 11,64 | -2,76 | 11,97 | 603 | | Emerson Electric | 37,79 | -3,57 | 39,19 | 259 | | Exelon | 59,97 | -4,12 | 62,55 | 616 | | Exxon Mobil | 76,99 | -2,02 | 78,58 | 1797 | | Fannie Mae | 1,63 | -1,81 | 1,66 | 3353 | | Ford Motor Co | 4,38 | -3,74 | 4,55 | 1147 | | Gap Inc | 17,44 | -1,13 | 17,64 | 301 | | Genentech | 87,07 | +0,66 | 86,50 | 231 | | General Elec Co | 22,15 | -9,59 | 24,50 | 57469 | | General Motors | 9,17 | -2,96 | 9,45 | 521 | | Goldman Sachs Gr | 129,53 | -3,70 | 134,50 | 612 | | HJ Heinz Co | 49,94 | -0,12 | 50,00 | 151 | | Halliburton Co | 27,52 | -9,23 | 30,32 | 992 | | Hewlett-Packard | 42,66 | -5,14 | 44,97 | 1503 | | Home Depot Inc | 25,56 | -1,39 | 25,92 | 503 | | Honeywell Int | 38,75 | -2,34 | 39,68 | 379 | | Illinois Tool Works | 40,86 | -4,11 | 42,61 | 336 | | Intel Corp | 17,81 | -3,83 | 18,52 | 14786 | | IBM | 105,13 | -4,54 | 110,13 | 798 | | Intl Paper | 25,69 | -1,42 | 26,06 | 210 | | Johnson&Johnson | 68,04 | +0,37 | 67,79 | 963 | | J P Morgan Chase | 49,12 | -0,26 | 49,63 | 3027 | | Kimberly-Clark | 64,78 | -0,66 | 65,21 | 146 | | Kohls | 43,48 | -2,25 | 44,48 | 308 | | Kroger | 27,57 | +0,04 | 27,56 | 245 | | Lockheed Martin | 109,20 | +0,32 | 108,85 | 193 | | Lowes Cos | 22,91 | -1,38 | 23,23 | 484 | | Marsh & McLennan | 31,47 | -1,16 | 31,84 | 217 | | McDonalds Corp | 62,99 | -1,05 | 63,66 | 499 | | Medtronic | 49,08 | -1,51 | 49,83 | 334 | | Merck & Co | 32,09 | — | 32,09 | 813 | | Merrill Lynch | 27,80 | +4,12 | 26,70 | 1418 | | Metlife Inc | 40,43 | -16,03 | 48,15 | 1544 | | Micron Tech | 4,44 | +3,26 | 4,30 | 1519 | | Microsoft | 25,99 | -1,85 | 26,48 | 19391 | | Minnesota Mining | 66,50 | -1,32 | 67,39 | 488 | | Motorola Inc | 7,03 | -5,51 | 7,44 | 1130 | | Occidental Petr | 62,25 | -7,67 | 67,42 | 661 | | Omnicom Group | 37,49 | -0,35 | 37,62 | 133 | | Oracle Corp | 19,88 | +0,10 | 19,86 | 8840 | | Pfizer Inc | 19,00 | +0,32 | 18,94 | 2091 | | Philip Morris | 20,55 | — | 20,55 | 885 | | Raytheon Co | 53,48 | -0,96 | 54,00 | 160 | | Schering-plough | 18,27 | -1,14 | 18,48 | 486 | | Tenet Healthcare | 5,23 | -0,38 | 5,25 | 451 | | Texas Instrument | 20,78 | -3,97 | 21,64 | 648 | | Textron Inc | 27,60 | -4,30 | 28,84 | 129 | | Time Warner Inc | 12,85 | -1,61 | 13,06 | 625 | | Tyco Int | 33,85 | -1,86 | 34,49 | 346 | | Unisys Corp | 2,65 | -2,93 | 2,73 | 184 | | UPS | 61,99 | -2,84 | 63,80 | 418 | | United Tech | 57,68 | -2,44 | 59,12 | 483 | | Unitedhealth Gr | 25,19 | +0,44 | 25,08 | 332 | | US Bancorp | 36,86 | +0,49 | 36,68 | 716 | | Verizon Comm | 31,54 | +0,41 | 31,41 | 922 | | Wachovia | 4,06 | +14,37 | 3,55 | 7132 | | Wal-Mart Stores | 58,90 | -1,27 | 59,66 | 724 | | Walt Disney Co | 30,25 | -1,40 | 30,68 | 524 | | Washington Mutual | 0,00 | — | 0,00 | 0 | | Wells Fargo | 36,73 | +0,08 | 36,70 | 1506 | | Xerox Corp | 11,00 | -2,65 | 11,30 | 295 |
|
