| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,3 | +13,07 | 15,3 | 14893 | | Commonwealth Bank of Australia | 42,2 | +6,70 | 39,6 | 7160 | | National Australia Bank | 22,4 | +7,69 | 20,8 | 15382 | | Telstra Corporation | 4,1 | +4,87 | 3,9 | 75580 | | Westfield Group | 16,5 | +11,77 | 14,8 | 13962 | | Westpac Banking | 22,0 | +8,96 | 20,2 | 14470 | | Woodside Petroleum | 36,8 | -1,05 | 37,2 | 4138 | | Woolworths | 26,4 | +5,44 | 25,0 | 3517 | | Япония (JPY) | | Canon | 3100,0 | -6,91 | 3330,0 | 14117 | | Denso | 1770,0 | -7,72 | 1918,0 | 6433 | | East Japan Railway* | 601,0 | -12,52 | 687,0 | 38 | | Honda Motor | 2110,0 | -8,86 | 2315,0 | 17425 | | Japan Tobacco* | 288,2 | -12,40 | 329,0 | 53 | | JFE Holdings | 2120,0 | -11,11 | 2385,0 | 18098 | | Komatsu* | 1209,0 | +1,94 | 1186,0 | 24174 | | Matsushita Electric Industrial | 1425,0 | -5,82 | 1513,0 | 14448 | | Millea Holdings | 3100,0 | -11,43 | 3500,0 | 6046 | | Mitsubishi Corp | 1720,0 | +3,18 | 1667,0 | 30032 | | Mitsubishi Estate | 1642,0 | -8,11 | 1787,0 | 16135 | | Mitsubishi UFJ Financial Group | 710,0 | -8,51 | 776,0 | 127411 | | Mitsui | 1040,0 | -1,89 | 1060,0 | 28321 | | Mizuho Financial Group* | 330,0 | -11,76 | 374,0 | 277 | | Nintendo* | 36,6 | +5,33 | 34,7 | 67 | | Nippon Steel | 294,0 | -2,33 | 301,0 | 149069 | | Nippon Telegraph and Telephone* | 385,0 | -9,20 | 424,0 | 48 | | Nissan Motor | 464,0 | -9,38 | 512,0 | 30200 | | Nomura Holdings | 1225,0 | -0,33 | 1229,0 | 24600 | | NTT DoCoMo* | 136,0 | -11,23 | 153,2 | 295 | | Sony | 2385,0 | -5,36 | 2520,0 | 15022 | | Sumitomo Mitsui Financial Group* | 552,0 | -8,15 | 601,0 | 117 | | Takeda Pharmaceutical* | 4160,0 | -10,73 | 4660,0 | 10830 | | Tokyo Electric Power | 2235,0 | -9,70 | 2475,0 | 11687 | | Toyota Motor | 3220,0 | -4,73 | 3380,0 | 23278 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 77,4 | +14,67 | 67,5 | 10727 | | China Communications Construction | 5,9 | +14,12 | 5,2 | 57268 | | China Mobile | 74,8 | +12,65 | 66,4 | 70890 | | China Telecom | 3,1 | +16,10 | 2,7 | 183612 | | CNOOC | 6,3 | +6,78 | 5,9 | 206961 | | Hang Seng Bank | 119,0 | +9,17 | 109,0 | 7525 | | Hutchison Whampoa | 47,5 | +5,56 | 45,0 | 13937 | | Sun Hung Kai Properties | 66,4 | +13,50 | 58,5 | 14105 | | Китай (CHY) | | Aluminum Corporation of China | 7,5 | +2,60 | 7,3 | 11168 | | Bank of China | 3,3 | +6,75 | 3,1 | 106115 | | Bank of Communications | 5,4 | +10,08 | 4,9 | 56656 | | Baoshan Iron&Steel | 5,9 | +2,42 | 5,8 | 56728 | | China CITIC Bank | 4,6 | +7,98 | 4,3 | 20247 | | China Coal Energy | 8,2 | +2,37 | 8,0 | 33648 | | China Construction Bank | 4,4 | +6,81 | 4,1 | 97589 | | China COSCO Holdings | 10,3 | +1,47 | 10,2 | 50415 | | China Life Insurance | 21,8 | +9,99 | 19,8 | 29883 | | China Merchants Bank | 15,2 | +9,97 | 13,8 | 79563 | | China Pacific Insurance | 14,4 | +7,62 | 13,4 | 15958 | | China Petroleum and Chemical | 9,9 | +0,82 | 9,8 | 49960 | | China Shenhua Energy | 20,9 | +3,46 | 20,2 | 21547 | | CITIC Securities | 22,7 | +9,88 | 20,6 | 188659 | | Daqin Railway | 11,9 | +3,31 | 11,5 | 13696 | | Haitong Securities | 22,1 | +10,00 | 20,1 | 41511 | | ICBC | 4,3 | +7,50 | 4,0 | 286494 | | PetroChina | 12,1 | -0,49 | 12,2 | 42114 | | Ping An Insurance | 29,9 | +7,85 | 27,8 | 62949 | | Корея (KRW) | | POSCO* | 376,5 | +5,17 | 358,0 | 527 | | Samsung Electronics* | 524,0 | +0,58 | 521,0 | 610 | | Франция (EUR) | | Air Liquide | 71,0 | +4,38 | 68,0 | 2170 | | Alstom | 49,7 | +14,15 | 43,5 | 2947 | | Axa | 18,9 | +10,31 | 17,2 | 11370 | | BNP Paribas | 61,9 | +3,46 | 59,9 | 5850 | | Carrefour | 26,5 | +4,58 | 25,3 | 6078 | | Saint Gobain | 30,4 | +16,77 | 26,0 | 2636 | | Credit Agricole | 11,6 | +1,44 | 11,4 | 10709 | | Electricite de France | 42,1 | +14,23 | 36,9 | 2977 | | France Telecom | 18,8 | +11,16 | 16,9 | 19710 | | Groupe Danone | 43,4 | +3,49 | 41,9 | 3795 | | Lafarge | 63,1 | +14,70 | 55,0 | 1399 | | L'Oreal | 64,6 | +9,04 | 59,3 | 1743 | | LVMH | 57,5 | +11,53 | 51,5 | 2924 | | Sanofi-Aventis | 40,4 | +6,54 | 37,9 | 6525 | | Schneider Electric | 51,1 | +13,42 | 45,1 | 1323 | | Societe Generale | 47,9 | -4,22 | 50,0 | 11223 | | Total | 35,8 | +7,90 | 33,2 | 14913 | | Veolia Environnement | 26,3 | +17,96 | 22,3 | 3530 | | Vinci | 29,7 | +16,37 | 25,5 | 3571 | | Vivendi | 20,9 | +14,36 | 18,3 | 8515 | | Великобритания (GBp) | | Aviva | 390,0 | -5,34 | 412,0 | 8882 | | BAE Systems | 354,3 | +5,75 | 335,0 | 14028 | | Barclays | 213,0 | +2,65 | 207,5 | 60611 | | BG Group | 833,0 | +7,76 | 773,0 | 15937 | | BHP Billiton | 1044,0 | +9,38 | 954,5 | 22954 | | BP | 415,5 | +10,43 | 376,3 | 87650 | | British American Tobacco | 1549,0 | +6,83 | 1450,0 | 13603 | | BT Group | 141,0 | +5,86 | 133,2 | 43770 | | Diageo | 863,0 | +8,69 | 794,0 | 13957 | | ENRC | 524,5 | +10,65 | 474,0 | 1888 | | GlaxoSmithKline | 1076,5 | +8,19 | 995,0 | 20578 | | HBOS | 86,2 | -30,60 | 124,2 | 52495 | | HSBC | 839,5 | +6,27 | 790,0 | 35141 | | Imperial Tobacco | 1503,0 | +4,38 | 1440,0 | 6759 | | Lloyds TSB | 154,2 | -18,59 | 189,4 | 68045 | | National Grid | 637,5 | +14,76 | 555,5 | 11123 | | Prudential | 411,8 | +8,86 | 378,3 | 14704 | | Reckitt Benckiser | 2484,8 | +7,30 | 2314,0 | 4227 | | Rio Tinto | 2790,0 | +15,10 | 2424,0 | 8269 | | Royal Bank of Scotland | 65,1 | -9,21 | 71,7 | 374666 | | Standard Chartered | 1182,0 | +18,26 | 999,5 | 6108 | | Tesco | 350,3 | +5,29 | 332,7 | 42328 | | Vodafone | 118,0 | +7,76 | 109,5 | 176440 | | Xstrata | 1373,0 | +12,26 | 1223,0 | 9008 | | Германия (EUR) | | Allianz | 80,0 | +12,76 | 71,0 | 5655 | | BASF | 28,1 | +10,02 | 25,6 | 10450 | | Bayer | 43,1 | +4,54 | 41,2 | 7342 | | BMW | 21,6 | +10,16 | 19,6 | 5217 | | Daimler | 26,2 | +16,00 | 22,6 | 14392 | | Deutsche Bank | 34,4 | +10,01 | 31,2 | 18169 | | Deutsche Post | 12,2 | +6,26 | 11,5 | 9507 | | Deutsche Telekom | 9,9 | +10,39 | 9,0 | 32424 | | Munchener Ruckversicherungs Gesellschaft | 96,0 | +11,99 | 85,7 | 2458 | | RWE | 59,3 | +12,81 | 52,5 | 5750 | | SAP | 27,3 | +9,23 | 25,0 | 10858 | | Siemens | 52,0 | +11,18 | 46,8 | 8699 | | ThyssenKrupp | 18,2 | +17,35 | 15,5 | 6077 | | Volkswagen | 343,9 | +0,56 | 342,0 | 2096 | | Финляндия (EUR) | | Fortum | 18,7 | +14,66 | 16,3 | 3090 | | Nokia | 12,0 | +2,58 | 11,7 | 27616 | | Швейцария (CHF) | | Credit Suisse | 43,4 | +26,80 | 34,3 | 24924 | | Nestle | 42,5 | +7,70 | 39,5 | 19955 | | Novartis | 53,9 | +11,95 | 48,1 | 15041 | | Richemont | 43,5 | +9,80 | 39,6 | 5215 | | Roche Holding | 162,0 | +9,31 | 148,2 | 4200 | | Swiss Reinsurance | 45,2 | +20,02 | 37,7 | 3110 | | Syngenta | 198,7 | +9,78 | 181,0 | 1076 | | UBS | 18,7 | +10,24 | 17,0 | 37582 | | Zurich Financial Services | 226,1 | +8,23 | 208,9 | 1571 | | Швеция (SEK) | | ABB | 118,5 | +16,46 | 101,8 | 7167 | | Hennes & Mauritz | 282,0 | +7,43 | 262,5 | 4145 | | Nordea Bank | 69,5 | +6,27 | 65,4 | 12414 | | Ericsson | 47,7 | +6,00 | 45,0 | 25040 | | TeliaSonera | 34,8 | +7,41 | 32,4 | 17314 | | Volvo | 46,7 | +9,88 | 42,5 | 2216 | | Италия (EUR) | | Assicurazioni Generali | 21,3 | +3,24 | 20,7 | 6233 | | Enel | 5,2 | +13,43 | 4,6 | 43927 | | ENI | 15,3 | +10,81 | 13,8 | 29345 | | Intesa SanPaolo | 3,3 | +12,59 | 2,9 | 87594 | | Telecom Italia | 0,8 | +9,07 | 0,8 | 97300 | | Tenaris | 10,0 | +10,84 | 9,0 | 4488 | | UniCredit | 2,5 | +7,76 | 2,3 | 184598 | | Испания (EUR) | | Banco Bilbao | 10,2 | +8,77 | 9,4 | 36525 | | Banco Santander | 9,8 | +7,94 | 9,1 | 65808 | | Endesa | 21,0 | +12,45 | 18,6 | 609 | | Iberdrola Renovables | 2,7 | +11,76 | 2,4 | 11279 | | Iberdrola | 6,1 | +17,44 | 5,2 | 48931 | | Inditex | 29,5 | +9,22 | 27,0 | 1591 | | Repsol | 16,9 | +4,65 | 16,1 | 14067 | | Telefonica | 15,0 | +8,77 | 13,8 | 45088 | | Нидерланды (EUR) | | ING Groep | 12,3 | +18,33 | 10,4 | 23344 | | KPN | 9,1 | +12,30 | 8,1 | 15640 | | Philips Electronics | 14,9 | -5,70 | 15,8 | 15724 | | Норвегия (EUR) | | StatoilHydro | 113,8 | +3,27 | 110,2 | 13140 | | Telenor | 61,7 | +2,32 | 60,3 | 5730 | | Бельгия (EUR) | | Dexia | 6,3 | +5,34 | 6,0 | 5553 | | Fortis | 0,0 | - | 5,4 | 0 | | KBC Groep | 40,9 | +18,33 | 34,6 | 1353 | | Suez | 27,5 | +15,35 | 23,8 | 7 | | Бельгия (EUR) | | Moeller Maersk* | 41,2 | +11,96 | 36,8 | 3 | | Novo Nordisk | 274,0 | +9,71 | 249,8 | 1952 | | Индия (INR) | | Bharti Airtel | 739,9 | +7,03 | 691,3 | 955 | | DLF | 301,4 | +6,99 | 281,7 | 1654 | | NTPC | 179,3 | +8,31 | 165,6 | 2049 | | ONGC | 915,6 | -0,03 | 915,9 | 559 | | Reliance Communications | 282,4 | +18,93 | 237,4 | 2652 | | Reliance Industries | 1570,4 | +2,84 | 1527,0 | 1583 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 75,5 | +9,82 | 68,8 | 4397 | | Saudi Basic Industries | 97,3 | +9,89 | 88,5 | 8025 | | Saudi Telecom | 63,3 | +10,00 | 57,5 | 5719 | | ЮАР (ZAR) | | Anglo Platinum | 65181,0 | +0,16 | 62500,0 | 233 | | MTN Group | 10400,0 | +2,50 | 10301,0 | 6777 | | Sasol | 25192,0 | +4,86 | 26000,0 | 3011 | | Канада (CAD) | | Bank of Nova Scotia | 40,0 | -3,22 | 41,3 | 4628 | | Barrick Gold | 35,2 | -12,80 | 40,4 | 6243 | | Canadian Natural Resources | 48,0 | -9,11 | 52,8 | 4203 | | EnCana | 43,5 | -12,81 | 49,9 | 7110 | | Husky Energy | 32,4 | +1,16 | 32,0 | 3772 | | Imperial Oil | 31,3 | -3,40 | 32,4 | 2333 | | Manulife Financial | 26,6 | -11,94 | 30,2 | 8789 | | Potash Corp of Saskatchewan | 102,5 | -4,21 | 107,0 | 2563 | | Research In Motion | 64,0 | -5,40 | 67,7 | 2365 | | Royal Bank of Canada | 41,0 | -0,97 | 41,4 | 16266 | | Suncor Energy | 26,1 | -6,02 | 27,8 | 11915 | | Toronto-Dominion Bank | 52,1 | -0,69 | 52,5 | 4319 | | США ($) | | Abbott Labs | 52,26 | +5,68 | 49,45 | 1010 | | Agilent Tech | 23,82 | +5,96 | 22,48 | 345 | | Alcoa | 12,86 | +14,31 | 11,25 | 2129 | | Allstate Corp | 29,52 | +9,50 | 26,96 | 565 | | Amer Electric Power | 29,49 | +5,32 | 28,00 | 333 | | Amer Express Co | 24,38 | +5,31 | 23,15 | 1552 | | AIG | 2,58 | +10,73 | 2,33 | 11455 | | Amgen | 50,45 | +3,85 | 48,58 | 3960 | | Analog Devices | 22,67 | +5,93 | 21,40 | 520 | | Anheuser-Busch | 62,80 | +7,35 | 58,50 | 954 | | Time Warner Inc | 9,45 | +2,83 | 9,19 | 2232 | | Apple Comp Inc | 103,57 | +6,99 | 96,80 | 19333 | | Applied Materials | 13,06 | +2,83 | 12,70 | 7396 | | Automatic Data Proc | 34,40 | +2,66 | 33,51 | 395 | | Bank of America | 22,00 | +5,41 | 20,87 | 9364 | | Bank of New York | 28,08 | +5,96 | 26,50 | 1396 | | Baxter Int | 58,55 | +4,37 | 56,10 | 565 | | BCE Inc | 29,31 | +5,43 | 27,80 | 84 | | Berkshire cl a* | 119,15 | +5,35 | 113,10 | 1 | | Berkshire cl b* | 3,98 | +5,24 | 3,78 | 27 | | Boeing Co | 43,97 | +5,19 | 41,80 | 1146 | | Bristol Myers sq | 18,70 | +6,49 | 17,56 | 1300 | | Cardinal Health | 39,64 | +3,77 | 38,20 | 243 | | Carnival | 29,34 | +4,71 | 28,02 | 629 | | Caterpillar Inc | 46,86 | +8,65 | 43,13 | 985 | | ChevronTexaco | 61,28 | +5,97 | 57,83 | 1743 | | Cigna | 24,31 | +9,21 | 22,26 | 321 | | Cisco | 18,12 | +5,17 | 17,23 | 22201 | | Citigroup | 15,08 | +6,87 | 14,11 | 11009 | | Coca-Cola Co | 44,30 | +6,75 | 41,50 | 2182 | | Colgate Palmoliv | 65,16 | +7,26 | 60,75 | 560 | | Costco Wholesale | 58,04 | +7,68 | 53,90 | 2942 | | Dow Chemical Co | 25,40 | +4,10 | 24,40 | 1020 | | Du Pont Co | 34,87 | +4,40 | 33,40 | 896 | | Eastman Kodak | 13,02 | +3,75 | 12,55 | 370 | | Eli Lilly | 33,98 | +8,35 | 31,36 | 696 | | EMC Corp | 10,88 | +7,51 | 10,12 | 2883 | | Emerson Electric | 36,31 | +8,78 | 33,38 | 644 | | Exelon | 51,84 | +9,41 | 47,38 | 560 | | Exxon Mobil | 65,68 | +5,32 | 62,36 | 4187 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 2,51 | +26,13 | 1,99 | 9683 | | Gap Inc | 14,49 | +4,85 | 13,82 | 500 | | Genentech | 78,70 | +7,81 | 73,00 | 786 | | General Elec Co | 21,30 | -0,93 | 21,50 | 9351 | | General Motors | 6,35 | +29,86 | 4,89 | 6548 | | Goldman Sachs Gr | 98,72 | +11,17 | 88,80 | 2931 | | HJ Heinz Co | 44,30 | +6,54 | 41,58 | 444 | | Halliburton Co | 19,16 | +10,05 | 17,41 | 1946 | | Hewlett-Packard | 39,67 | +7,22 | 37,00 | 1464 | | Home Depot Inc | 20,68 | +4,71 | 19,75 | 1695 | | Honeywell Int | 32,71 | +6,90 | 30,60 | 742 | | Illinois Tool Works | 35,69 | +7,53 | 33,19 | 579 | | Intel Corp | 15,75 | +3,68 | 15,19 | 26870 | | IBM | 89,01 | +1,44 | 87,75 | 1385 | | Intl Paper | 20,50 | +6,11 | 19,32 | 372 | | Johnson&Johnson | 60,89 | +9,02 | 55,85 | 2716 | | J P Morgan Chase | 40,40 | -2,98 | 41,64 | 4681 | | Kimberly-Clark | 59,20 | +4,56 | 56,62 | 278 | | Kohls | 32,90 | +3,75 | 31,71 | 615 | | Kroger | 24,39 | +2,57 | 23,78 | 455 | | Lockheed Martin | 88,70 | +1,39 | 87,48 | 384 | | Lowes Cos | 18,82 | +5,14 | 17,90 | 1373 | | Marsh & McLennan | 26,96 | -0,15 | 27,00 | 398 | | McDonalds Corp | 56,56 | +6,02 | 53,35 | 1141 | | Medtronic | 42,98 | +7,45 | 40,00 | 988 | | Merck & Co | 27,97 | +6,63 | 26,23 | 1717 | | Merrill Lynch | 16,72 | +6,16 | 15,75 | 2036 | | Metlife Inc | 33,36 | +10,28 | 30,25 | 1536 | | Micron Tech | 4,04 | +13,80 | 3,55 | 1098 | | Microsoft | 23,64 | +9,95 | 21,50 | 38371 | | Minnesota Mining | 56,79 | +4,66 | 54,26 | 661 | | Motorola Inc | 5,16 | +10,26 | 4,68 | 1710 | | Occidental Petr | 49,38 | +12,48 | 43,90 | 1074 | | Omnicom Group | 31,66 | +5,11 | 30,12 | 264 | | Oracle Corp | 17,56 | +5,28 | 16,68 | 15877 | | Pfizer Inc | 16,10 | +6,34 | 15,14 | 4729 | | Philip Morris | 18,79 | +9,50 | 17,16 | 2222 | | Raytheon Co | 45,89 | +0,53 | 45,65 | 432 | | Schering-plough | 13,89 | +3,97 | 13,36 | 1065 | | Tenet Healthcare | 4,38 | +4,78 | 4,18 | 234 | | Texas Instrument | 19,18 | +0,10 | 19,16 | 1198 | | Textron Inc | 19,50 | +2,47 | 19,03 | 551 | | Time Warner Inc | 9,45 | +2,83 | 9,19 | 2232 | | Tyco Int | 28,40 | +8,44 | 26,19 | 505 | | Unisys Corp | 1,78 | +9,88 | 1,62 | 548 | | UPS | 53,40 | +3,29 | 51,70 | 622 | | United Tech | 51,62 | +8,38 | 47,63 | 1510 | | Unitedhealth Gr | 21,35 | +23,05 | 17,35 | 1281 | | US Bancorp | 29,85 | -1,68 | 30,36 | 1322 | | Verizon Comm | 27,81 | +3,88 | 26,77 | 1976 | | Wachovia | 5,40 | +4,85 | 5,15 | 4747 | | Wal-Mart Stores | 52,96 | +3,95 | 50,95 | 2060 | | Walt Disney Co | 24,77 | +7,51 | 23,04 | 1531 | | Wells Fargo | 28,68 | +1,31 | 28,31 | 4741 | | Xerox Corp | 8,13 | +3,30 | 7,87 | 462 |
|
