| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,2 | -0,27 | 18,3 | 8963 | | Commonwealth Bank of Australia | 43,8 | -1,80 | 44,6 | 4871 | | National Australia Bank | 23,7 | -1,29 | 24,0 | 10246 | | Telstra Corporation | 4,1 | -2,63 | 4,2 | 39796 | | Westfield Group | 16,7 | +7,75 | 15,5 | 6588 | | Westpac Banking | 22,7 | -0,18 | 22,7 | 7833 | | Woodside Petroleum | 39,2 | -3,14 | 40,4 | 2780 | | Woolworths | 26,4 | +0,42 | 26,3 | 3215 | | Япония (JPY) | | Canon | 3430,0 | -4,72 | 3600,0 | 9264 | | Denso | 1995,0 | -3,62 | 2070,0 | 6446 | | East Japan Railway* | 711,0 | +2,45 | 694,0 | 20 | | Honda Motor | 2355,0 | -5,23 | 2485,0 | 14088 | | Japan Tobacco* | 357,0 | +8,51 | 329,0 | 66 | | JFE Holdings | 2445,0 | -2,98 | 2520,0 | 6251 | | Komatsu* | 1367,0 | -2,98 | 1409,0 | 19898 | | Matsushita Electric Industrial | 1574,0 | -2,24 | 1610,0 | 10768 | | Millea Holdings | 3530,0 | -1,94 | 3600,0 | 5882 | | Mitsubishi Corp | 1977,0 | -2,13 | 2020,0 | 19714 | | Mitsubishi Estate | 1954,0 | +0,62 | 1942,0 | 12445 | | Mitsubishi UFJ Financial Group | 821,0 | +1,36 | 810,0 | 151784 | | Mitsui | 1178,0 | -5,00 | 1240,0 | 25735 | | Mizuho Financial Group* | 393,0 | +3,42 | 380,0 | 355 | | Nintendo* | 39,2 | - | 40,6 | 51 | | Nippon Steel | 331,0 | -9,32 | 365,0 | 117869 | | Nippon Telegraph and Telephone* | 409,0 | +1,24 | 404,0 | 56 | | Nissan Motor | 536,0 | -1,47 | 544,0 | 25668 | | Nomura Holdings | 1413,0 | -0,84 | 1425,0 | 18978 | | NTT DoCoMo* | 150,4 | -0,07 | 150,5 | 132 | | Sony | 2665,0 | -4,31 | 2785,0 | 16303 | | Sumitomo Mitsui Financial Group* | 622,0 | -3,57 | 645,0 | 120 | | Takeda Pharmaceutical* | 4950,0 | +6,22 | 4660,0 | 10252 | | Tokyo Electric Power | 2495,0 | +0,40 | 2485,0 | 6848 | | Toyota Motor | 3650,0 | -1,88 | 3720,0 | 16576 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 79,0 | -3,07 | 81,5 | 8929 | | China Communications Construction | 6,0 | -7,69 | 6,5 | 54585 | | China Mobile | 72,4 | -5,91 | 77,0 | 35731 | | China Telecom | 3,0 | -7,69 | 3,3 | 102927 | | CNOOC | 6,7 | -6,28 | 7,2 | 116195 | | Hang Seng Bank | 114,2 | -2,97 | 117,7 | 4677 | | Hutchison Whampoa | 48,4 | -6,30 | 51,6 | 11153 | | Sun Hung Kai Properties | 70,8 | -4,32 | 74,0 | 12716 | | Китай (CHY) | | Aluminum Corporation of China | 7,2 | -2,97 | 7,4 | 8287 | | Bank of China | 3,2 | +0,62 | 3,2 | 49080 | | Bank of Communications | 5,4 | +1,89 | 5,3 | 32329 | | Baoshan Iron&Steel | 5,6 | -1,05 | 5,7 | 69245 | | China CITIC Bank | 4,5 | +2,71 | 4,4 | 13244 | | China Coal Energy | 7,8 | -3,23 | 8,1 | 17057 | | China Construction Bank | 4,4 | +2,31 | 4,3 | 57445 | | China COSCO Holdings | 9,3 | -3,02 | 9,6 | 30646 | | China Life Insurance | 20,1 | -4,84 | 21,1 | 21858 | | China Merchants Bank | 15,2 | +1,81 | 14,9 | 48543 | | China Pacific Insurance | 13,1 | -3,47 | 13,5 | 12023 | | China Petroleum and Chemical | 9,1 | -6,48 | 9,7 | 78929 | | China Shenhua Energy | 19,9 | -3,21 | 20,6 | 12854 | | CITIC Securities | 19,8 | -2,94 | 20,4 | 128636 | | Daqin Railway | 11,3 | -5,21 | 11,9 | 11201 | | Haitong Securities | 19,9 | -0,05 | 19,9 | 27476 | | ICBC | 4,1 | -0,72 | 4,2 | 105465 | | PetroChina | 12,0 | +0,59 | 11,9 | 52353 | | Ping An Insurance | 28,7 | -2,85 | 29,5 | 32940 | | Корея (KRW) | | POSCO* | 354,5 | -8,52 | 387,5 | 986 | | Samsung Electronics* | 547,0 | -2,32 | 560,0 | 629 | | Франция (EUR) | | Air Liquide | 70,0 | -4,46 | 73,2 | 1970 | | Alstom | 45,6 | -10,53 | 51,0 | 2870 | | Axa | 18,7 | -10,74 | 20,9 | 15022 | | BNP Paribas | 59,2 | -3,51 | 61,3 | 6880 | | Carrefour | 26,5 | -5,77 | 28,1 | 7905 | | Saint Gobain | 27,6 | -14,69 | 32,3 | 5153 | | Credit Agricole | 11,0 | -9,91 | 12,2 | 10567 | | Electricite de France | 40,8 | -6,46 | 43,6 | 2467 | | France Telecom | 19,7 | -0,20 | 19,7 | 27533 | | Groupe Danone | 42,2 | -6,62 | 45,1 | 4951 | | Lafarge | 58,0 | -11,43 | 65,4 | 2963 | | L'Oreal | 62,6 | -3,96 | 65,2 | 2710 | | LVMH | 53,1 | -7,46 | 57,4 | 3184 | | Sanofi-Aventis | 40,9 | -3,13 | 42,2 | 7941 | | Schneider Electric | 47,1 | -15,00 | 55,4 | 2631 | | Societe Generale | 48,7 | -8,06 | 53,0 | 6838 | | Total | 36,6 | -6,88 | 39,3 | 19605 | | Veolia Environnement | 24,3 | -4,92 | 25,6 | 3523 | | Vinci | 27,7 | -12,44 | 31,6 | 5815 | | Vivendi | 20,8 | -2,54 | 21,3 | 13278 | | Великобритания (GBp) | | Aviva | 392,0 | -11,91 | 445,0 | 11916 | | BAE Systems | 341,0 | -4,88 | 358,5 | 27538 | | Barclays | 249,5 | +1,42 | 246,0 | 42517 | | BG Group | 740,0 | -11,54 | 836,5 | 20634 | | BHP Billiton | 903,3 | -14,95 | 1077,0 | 42541 | | BP | 449,5 | -7,27 | 446,8 | 114934 | | British American Tobacco | 1686,0 | -1,81 | 1717,0 | 11522 | | BT Group | 136,9 | -8,73 | 150,0 | 64962 | | Diageo | 847,5 | -5,41 | 896,0 | 12692 | | ENRC | 386,5 | -25,17 | 516,5 | 2328 | | GlaxoSmithKline | 1076,0 | -3,76 | 1118,0 | 22933 | | HBOS | 85,1 | +0,47 | 85,3 | 41841 | | HSBC | 828,0 | -6,46 | 859,0 | 50579 | | Imperial Tobacco | 1534,0 | -4,07 | 1599,0 | 4181 | | Lloyds TSB | 152,6 | -0,73 | 151,3 | 80702 | | National Grid | 633,0 | -6,64 | 678,0 | 15049 | | Prudential | 370,0 | -13,70 | 428,8 | 17725 | | Reckitt Benckiser | 2420,0 | -4,01 | 2521,0 | 3470 | | Rio Tinto | 2357,0 | -16,60 | 2826,0 | 16042 | | Royal Bank of Scotland | 65,0 | - | 65,0 | 97778 | | Standard Chartered | 1168,0 | -11,92 | 1326,0 | 6984 | | Tesco | 335,0 | -6,40 | 357,9 | 52673 | | Vodafone | 114,1 | -6,32 | 121,8 | 204837 | | Xstrata | 1094,5 | -19,60 | 1316,0 | 18163 | | Германия (EUR) | | Allianz | 78,0 | -8,42 | 85,2 | 6120 | | BASF | 26,3 | -9,48 | 29,1 | 12673 | | Bayer | 41,9 | -7,35 | 45,2 | 10493 | | BMW | 20,3 | -10,06 | 22,5 | 7134 | | Daimler | 25,4 | -10,04 | 28,2 | 14769 | | Deutsche Bank | 33,9 | -12,48 | 38,8 | 13512 | | Deutsche Post | 11,6 | -8,25 | 12,7 | 9284 | | Deutsche Telekom | 10,5 | +0,14 | 10,5 | 56594 | | Munchener Ruckversicherungs Gesellschaft | 92,2 | -6,33 | 98,4 | 2625 | | RWE | 57,5 | -6,55 | 61,5 | 6218 | | SAP | 25,8 | -8,95 | 28,4 | 13065 | | Siemens | 46,3 | -14,04 | 53,9 | 15645 | | ThyssenKrupp | 16,7 | -11,32 | 18,8 | 7999 | | Volkswagen | 390,9 | +11,03 | 352,1 | 2817 | | Финляндия (EUR) | | Fortum | 18,1 | -6,36 | 19,3 | 3411 | | Nokia | 11,8 | -8,25 | 12,9 | 44706 | | Швейцария (CHF) | | Credit Suisse | 45,9 | -9,11 | 50,5 | 12114 | | Nestle | 41,9 | -6,56 | 44,8 | 21032 | | Novartis | 54,3 | -1,54 | 55,1 | 16550 | | Richemont | 41,8 | -8,61 | 45,7 | 5925 | | Roche Holding | 160,3 | -1,54 | 162,8 | 3619 | | Swiss Reinsurance | 44,0 | -12,56 | 50,3 | 2630 | | Syngenta | 185,2 | -8,86 | 203,2 | 974 | | UBS | 20,1 | -6,17 | 21,4 | 23204 | | Zurich Financial Services | 228,9 | -8,62 | 250,5 | 1523 | | Швеция (SEK) | | ABB | 109,3 | -8,19 | 119,0 | 6016 | | Hennes & Mauritz | 272,5 | -3,20 | 281,5 | 4448 | | Nordea Bank | 68,4 | -3,80 | 71,1 | 14775 | | Ericsson | 46,7 | -5,27 | 49,3 | 52132 | | TeliaSonera | 34,8 | -1,97 | 35,5 | 21406 | | Volvo | 45,4 | -8,84 | 49,8 | 4635 | | Италия (EUR) | | Assicurazioni Generali | 21,4 | -2,06 | 21,8 | 4785 | | Enel | 5,4 | -8,25 | 5,8 | 49096 | | ENI | 15,0 | -6,88 | 16,1 | 22896 | | Intesa SanPaolo | 3,3 | -5,48 | 3,5 | 75716 | | Telecom Italia | 0,9 | -4,67 | 0,9 | 99723 | | Tenaris | 9,2 | -11,25 | 10,3 | 4571 | | UniCredit | 2,5 | -7,42 | 2,7 | 175933 | | Испания (EUR) | | Banco Bilbao | 10,3 | -5,49 | 10,9 | 45755 | | Banco Santander | 9,7 | -5,35 | 10,3 | 87052 | | Endesa | 21,0 | -1,27 | 21,3 | 1572 | | Iberdrola Renovables | 2,6 | -7,19 | 2,8 | 16271 | | Iberdrola | 5,9 | -8,29 | 6,4 | 51233 | | Inditex | 27,5 | -1,54 | 27,9 | 3663 | | Repsol | 16,4 | -6,94 | 17,6 | 14132 | | Telefonica | 15,1 | -3,88 | 15,7 | 51680 | | Нидерланды (EUR) | | ING Groep | 12,0 | -12,66 | 13,7 | 17118 | | KPN | 9,5 | -0,43 | 9,5 | 12277 | | Philips Electronics | 13,3 | -11,84 | 15,0 | 13617 | | Норвегия (EUR) | | StatoilHydro | 108,4 | -9,29 | 119,5 | 16566 | | Telenor | 59,3 | -4,35 | 62,0 | 7890 | | Бельгия (EUR) | | Dexia | 5,1 | -3,92 | 5,3 | 6475 | | Fortis | 1,2 | -2,14 | 1,2 | 19833 | | KBC Groep | 38,0 | -19,19 | 47,0 | 2586 | | Suez | 26,7 | -8,50 | 29,2 | 5 | | Бельгия (EUR) | | Moeller Maersk* | 36,0 | -11,11 | 40,5 | 1 | | Novo Nordisk | 270,0 | -1,10 | 273,0 | 2155 | | Индия (INR) | | Bharti Airtel | 718,8 | -5,95 | 764,3 | 667 | | DLF | 300,2 | -3,36 | 310,6 | 1426 | | NTPC | 167,4 | -4,07 | 174,5 | 1743 | | ONGC | 838,6 | -4,78 | 880,7 | 492 | | Reliance Communications | 235,8 | -12,24 | 268,7 | 3718 | | Reliance Industries | 1519,3 | -6,20 | 1619,7 | 1405 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 83,5 | +2,77 | 81,3 | 5337 | | Saudi Basic Industries | 105,5 | +2,43 | 103,0 | 20827 | | Saudi Telecom | 64,8 | +1,97 | 63,5 | 3627 | | ЮАР (ZAR) | | Anglo Platinum | 63215,0 | -12,41 | 59900,0 | 357 | | MTN Group | 9919,0 | -5,43 | 9779,0 | 7586 | | Sasol | 26025,0 | -10,10 | 26025,0 | 2694 | | Канада (CAD) | | Bank of Nova Scotia | 44,8 | +0,61 | 44,5 | 1454 | | Barrick Gold | 35,3 | +1,76 | 34,7 | 2199 | | Canadian Natural Resources | 50,1 | -9,29 | 55,2 | 2058 | | EnCana | 47,5 | -6,50 | 50,8 | 3239 | | Husky Energy | 32,6 | -1,39 | 33,0 | 772 | | Imperial Oil | 33,7 | -7,99 | 36,7 | 537 | | Manulife Financial | 29,6 | -2,92 | 30,5 | 1716 | | Potash Corp of Saskatchewan | 100,3 | -10,54 | 112,2 | 1134 | | Research In Motion | 69,9 | -0,10 | 70,0 | 1062 | | Royal Bank of Canada | 46,9 | -0,26 | 47,0 | 2580 | | Suncor Energy | 26,5 | -8,76 | 29,0 | 2651 | | Toronto-Dominion Bank | 58,6 | -0,70 | 59,0 | 1271 | | США ($) | | Abbott Labs | 54,63 | -0,27 | 54,78 | 1422 | | Agilent Tech | 23,36 | -5,08 | 24,61 | 239 | | Alcoa | 12,04 | -7,31 | 12,99 | 1792 | | Allstate Corp | 31,37 | -4,56 | 32,87 | 403 | | Amer Electric Power | 30,46 | -5,11 | 32,10 | 367 | | Amer Express Co | 25,43 | -9,79 | 28,19 | 1321 | | AIG | 2,53 | -9,64 | 2,80 | 4688 | | Amgen | 50,39 | -2,36 | 51,61 | 3702 | | Analog Devices | 20,91 | -8,17 | 22,77 | 808 | | Anheuser-Busch | 61,98 | -1,65 | 63,02 | 758 | | Time Warner Inc | 10,16 | -3,15 | 10,49 | 2055 | | Apple Comp Inc | 104,86 | +0,75 | 104,08 | 21024 | | Applied Materials | 12,40 | -2,75 | 12,75 | 9141 | | Automatic Data Proc | 34,45 | -2,82 | 35,45 | 385 | | Bank of America | 25,75 | -2,94 | 26,53 | 6370 | | Bank of New York | 30,55 | -12,11 | 34,76 | 1220 | | Baxter Int | 60,43 | -0,58 | 60,78 | 545 | | BCE Inc | 28,09 | -4,00 | 29,26 | 75 | | Berkshire cl a* | 113,85 | -4,21 | 118,85 | 1 | | Berkshire cl b* | 3,79 | -4,14 | 3,96 | 12 | | Boeing Co | 44,22 | -1,89 | 45,07 | 908 | | Bristol Myers sq | 18,10 | -3,21 | 18,70 | 808 | | Cardinal Health | 39,65 | -2,10 | 40,50 | 241 | | Carnival | 29,40 | -3,13 | 30,35 | 691 | | Caterpillar Inc | 44,81 | -5,64 | 47,49 | 1499 | | ChevronTexaco | 64,27 | -6,23 | 68,54 | 1778 | | Cigna | 29,12 | -4,59 | 30,52 | 437 | | Cisco | 17,66 | -4,74 | 18,54 | 31162 | | Citigroup | 17,20 | -7,63 | 18,62 | 7646 | | Coca-Cola Co | 45,75 | +4,62 | 43,73 | 3215 | | Colgate Palmoliv | 62,94 | -1,66 | 64,00 | 557 | | Costco Wholesale | 56,67 | -2,98 | 58,41 | 2227 | | Dow Chemical Co | 24,02 | -7,47 | 25,96 | 1378 | | Du Pont Co | 34,53 | -4,59 | 36,19 | 736 | | Eastman Kodak | 12,98 | -2,19 | 13,27 | 249 | | Eli Lilly | 33,88 | -3,03 | 34,94 | 638 | | EMC Corp | 10,34 | -3,45 | 10,71 | 1658 | | Emerson Electric | 34,48 | -7,06 | 37,10 | 684 | | Exelon | 51,76 | -6,96 | 55,63 | 652 | | Exxon Mobil | 67,37 | -7,02 | 72,46 | 4735 | | Fannie Mae | 1,05 | -4,55 | 1,10 | 602 | | Ford Motor Co | 2,41 | -1,63 | 2,45 | 3299 | | Gap Inc | 13,87 | -3,61 | 14,39 | 609 | | Genentech | 82,96 | +4,85 | 79,12 | 1155 | | General Elec Co | 19,88 | -4,65 | 20,85 | 6649 | | General Motors | 6,43 | -1,68 | 6,54 | 1352 | | Goldman Sachs Gr | 117,52 | -4,38 | 122,90 | 1511 | | HJ Heinz Co | 43,36 | -2,71 | 44,57 | 348 | | Halliburton Co | 19,34 | -9,37 | 21,34 | 1524 | | Hewlett-Packard | 40,20 | -0,67 | 40,47 | 1804 | | Home Depot Inc | 20,41 | -3,13 | 21,07 | 1430 | | Honeywell Int | 31,68 | -1,31 | 32,10 | 937 | | Illinois Tool Works | 35,70 | -4,21 | 37,27 | 513 | | Intel Corp | 16,12 | +1,19 | 15,93 | 64843 | | IBM | 92,31 | -1,38 | 93,60 | 1421 | | Intl Paper | 20,44 | -8,34 | 22,30 | 623 | | Johnson&Johnson | 62,05 | -3,05 | 64,00 | 1958 | | J P Morgan Chase | 40,30 | -1,01 | 40,71 | 6032 | | Kimberly-Clark | 58,34 | -2,77 | 60,00 | 305 | | Kohls | 31,06 | -4,43 | 32,50 | 577 | | Kroger | 24,97 | -2,73 | 25,67 | 776 | | Lockheed Martin | 92,27 | -3,65 | 95,77 | 398 | | Lowes Cos | 19,10 | +0,05 | 19,17 | 1906 | | Marsh & McLennan | 27,89 | -0,32 | 27,98 | 353 | | McDonalds Corp | 54,50 | -2,71 | 56,02 | 991 | | Medtronic | 42,57 | -2,23 | 43,54 | 519 | | Merck & Co | 28,05 | -3,71 | 29,13 | 829 | | Merrill Lynch | 20,17 | -5,53 | 21,35 | 2266 | | Metlife Inc | 34,95 | -7,91 | 37,95 | 1141 | | Micron Tech | 4,41 | -2,22 | 4,51 | 1388 | | Microsoft | 23,61 | -2,03 | 24,10 | 37401 | | Minnesota Mining | 58,24 | -1,90 | 59,37 | 748 | | Motorola Inc | 5,27 | -4,01 | 5,49 | 1524 | | Occidental Petr | 46,15 | -12,20 | 52,56 | 1233 | | Omnicom Group | 31,73 | -4,31 | 33,16 | 257 | | Oracle Corp | 17,07 | -3,50 | 17,69 | 15973 | | Pfizer Inc | 16,83 | -1,75 | 17,13 | 5069 | | Philip Morris | 19,02 | -2,71 | 19,55 | 1110 | | Raytheon Co | 46,93 | -4,75 | 49,27 | 354 | | Schering-plough | 14,02 | -4,17 | 14,63 | 833 | | Tenet Healthcare | 4,21 | -7,27 | 4,54 | 452 | | Texas Instrument | 18,30 | -2,92 | 18,85 | 1247 | | Textron Inc | 20,47 | -5,10 | 21,57 | 273 | | Time Warner Inc | 10,16 | -3,15 | 10,49 | 2055 | | Tyco Int | 27,13 | -4,84 | 28,51 | 297 | | Unisys Corp | 1,75 | -2,23 | 1,79 | 318 | | UPS | 52,58 | -4,23 | 54,90 | 692 | | United Tech | 51,08 | -2,76 | 52,53 | 1116 | | Unitedhealth Gr | 22,06 | -4,05 | 22,99 | 758 | | US Bancorp | 32,05 | +1,88 | 31,46 | 1566 | | Verizon Comm | 27,65 | -4,49 | 28,95 | 1538 | | Wachovia | 6,54 | +3,65 | 6,31 | 3219 | | Wal-Mart Stores | 52,09 | -4,32 | 54,44 | 1771 | | Walt Disney Co | 24,43 | -4,87 | 25,68 | 1413 | | Wells Fargo | 34,96 | +4,30 | 33,52 | 5649 | | Xerox Corp | 8,28 | -2,70 | 8,51 | 477 |
|
