| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 19,0 | +0,80 | 18,9 | 11256 | | Commonwealth Bank of Australia | 41,9 | -3,01 | 43,2 | 4830 | | National Australia Bank | 25,7 | +4,01 | 24,7 | 9170 | | Telstra Corporation | 4,1 | -3,33 | 4,2 | 28643 | | Westfield Group | 15,8 | -9,14 | 17,4 | 7407 | | Westpac Banking | 22,1 | -4,63 | 23,1 | 8096 | | Woodside Petroleum | 40,9 | -3,93 | 42,5 | 1345 | | Woolworths | 27,1 | -3,42 | 28,1 | 4676 | | Япония (JPY) | | Canon | 3250,0 | -6,07 | 3460,0 | 9714 | | Denso | 1861,0 | -9,22 | 2050,0 | 4994 | | East Japan Railway* | 691,0 | -1,00 | 698,0 | 24 | | Honda Motor | 2260,0 | -7,19 | 2435,0 | 11521 | | Japan Tobacco* | 315,0 | -2,48 | 323,0 | 42 | | JFE Holdings | 2235,0 | -10,06 | 2485,0 | 5798 | | Komatsu* | 1063,0 | -6,75 | 1140,0 | 13015 | | Matsushita Electric Industrial | 1551,0 | -8,44 | 1694,0 | 11029 | | Millea Holdings | 3140,0 | -9,77 | 3480,0 | 4708 | | Mitsubishi Corp | 1684,0 | -8,87 | 1848,0 | 13484 | | Mitsubishi Estate | 1811,0 | -11,87 | 2055,0 | 18225 | | Mitsubishi UFJ Financial Group | 774,0 | -8,83 | 849,0 | 114678 | | Mitsui | 980,0 | -8,75 | 1074,0 | 25772 | | Mizuho Financial Group* | 334,0 | -8,49 | 365,0 | 152 | | Nintendo* | 32,9 | -7,71 | 35,7 | 32 | | Nippon Steel | 313,0 | -7,94 | 340,0 | 71776 | | Nippon Telegraph and Telephone* | 414,0 | -6,33 | 442,0 | 49 | | Nissan Motor | 500,0 | -8,93 | 549,0 | 19974 | | Nomura Holdings | 1232,0 | -8,40 | 1345,0 | 11995 | | NTT DoCoMo* | 155,7 | -2,93 | 160,4 | 109 | | Sony | 2450,0 | -9,26 | 2700,0 | 12567 | | Sumitomo Mitsui Financial Group* | 505,0 | -8,01 | 549,0 | 70 | | Takeda Pharmaceutical* | 4680,0 | -4,88 | 4920,0 | 8552 | | Tokyo Electric Power | 2690,0 | -5,28 | 2840,0 | 9581 | | Toyota Motor | 3530,0 | -6,86 | 3790,0 | 14656 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 74,6 | -2,99 | 76,9 | 8064 | | China Communications Construction | 5,8 | -6,32 | 6,2 | 64465 | | China Mobile | 64,0 | -5,33 | 67,6 | 44269 | | China Telecom | 2,7 | -8,30 | 2,9 | 170226 | | CNOOC | 5,8 | -5,97 | 6,2 | 135076 | | Hang Seng Bank | 100,6 | -3,27 | 104,0 | 4280 | | Hutchison Whampoa | 45,0 | -6,83 | 48,3 | 9764 | | Sun Hung Kai Properties | 64,1 | -6,42 | 68,5 | 13925 | | Китай (CHY) | | Aluminum Corporation of China | 6,8 | -4,36 | 7,1 | 8550 | | Bank of China | 3,1 | -1,89 | 3,2 | 25858 | | Bank of Communications | 5,1 | -1,92 | 5,2 | 21525 | | Baoshan Iron & Steel | 5,4 | -2,52 | 5,6 | 53572 | | China CITIC Bank | 4,3 | -2,70 | 4,5 | 7186 | | China Coal Energy | 7,2 | -4,76 | 7,6 | 20484 | | China Construction Bank | 4,2 | -2,12 | 4,3 | 40092 | | China COSCO Holdings | 8,6 | -3,71 | 8,9 | 37557 | | China Life Insurance | 19,5 | -3,75 | 20,2 | 13939 | | China Merchants Bank | 14,1 | -3,49 | 14,6 | 39634 | | China Pacific Insurance | 12,4 | -3,14 | 12,8 | 7235 | | China Petroleum and Chemical | 8,3 | -3,59 | 8,6 | 49788 | | China Shenhua Energy | 19,6 | -3,07 | 20,2 | 11416 | | CITIC Securities | 19,3 | -2,77 | 19,8 | 107116 | | Daqin Railway | 10,6 | -3,55 | 11,0 | 13205 | | Haitong Securities | 20,6 | +1,28 | 20,3 | 32657 | | ICBC | 3,9 | -1,76 | 4,0 | 98995 | | PetroChina | 11,2 | -5,71 | 11,9 | 33770 | | Ping An Insurance | 25,0 | -3,81 | 26,0 | 34953 | | Корея (KRW) | | POSCO* | 296,0 | -7,79 | 321,0 | 733 | | Samsung Electronics* | 508,0 | -2,12 | 519,0 | 677 | | Франция (EUR) | | Air Liquide | 60,1 | -6,92 | 64,5 | 3220 | | Alstom | 38,6 | -12,84 | 44,3 | 3183 | | Axa | 15,8 | -8,16 | 17,2 | 10944 | | BNP Paribas | 58,8 | -0,42 | 59,0 | 5438 | | Carrefour | 27,1 | -4,77 | 28,5 | 4446 | | Saint Gobain | 26,2 | -8,97 | 28,8 | 2374 | | Credit Agricole | 11,6 | -4,05 | 12,1 | 6239 | | Electricite de France | 41,0 | -5,87 | 43,6 | 2085 | | France Telecom | 19,5 | -3,52 | 20,2 | 19672 | | Groupe Danone | 41,4 | -6,68 | 44,4 | 6748 | | Lafarge | 50,9 | -10,05 | 56,6 | 2140 | | L'Oreal | 61,4 | -4,37 | 64,2 | 1664 | | LVMH | 51,8 | -6,69 | 55,6 | 2757 | | Sanofi-Aventis | 45,4 | -3,21 | 46,9 | 5535 | | Schneider Electric | 44,1 | -8,19 | 48,1 | 2101 | | Societe Generale | 48,3 | -0,26 | 48,4 | 4171 | | Total | 36,9 | -6,16 | 39,3 | 14279 | | Veolia Environnement | 17,5 | -5,19 | 18,5 | 4863 | | Vinci | 24,9 | -7,44 | 27,0 | 3460 | | Vivendi | 20,2 | -3,31 | 20,9 | 9813 | | Великобритания (GBp) | | Aviva | 282,8 | -12,36 | 303,5 | 11712 | | BAE Systems | 325,5 | -7,21 | 340,0 | 19249 | | Barclays | 230,7 | -7,42 | 242,5 | 33423 | | BG Group | 794,2 | -6,08 | 814,0 | 17161 | | BHP Billiton | 892,4 | -9,00 | 967,0 | 37866 | | BP | 443,0 | -5,50 | 468,5 | 78582 | | British American Tobacco | 1562,2 | -0,32 | 1568,0 | 32178 | | BT Group | 140,4 | -0,07 | 140,5 | 54134 | | Diageo | 896,1 | -3,86 | 907,5 | 13648 | | ENRC | 419,2 | -4,78 | 423,8 | 3716 | | GlaxoSmithKline | 1138,5 | +1,33 | 1128,0 | 23942 | | HBOS | 79,8 | -9,45 | 82,5 | 23407 | | HSBC | 791,9 | -1,73 | 810,0 | 32316 | | Imperial Tobacco | 1510,0 | -3,82 | 1570,0 | 5914 | | Lloyds TSB | 172,8 | -3,74 | 174,0 | 24921 | | National Grid | 681,5 | -5,90 | 686,0 | 11441 | | Prudential | 322,8 | -4,45 | 348,5 | 29552 | | Reckitt Benckiser | 2501,5 | -5,82 | 2579,0 | 3262 | | Rio Tinto | 2418,1 | -6,68 | 2560,0 | 15751 | | Royal Bank of Scotland | 72,0 | -13,87 | 79,3 | 81012 | | Standard Chartered | 969,9 | -8,78 | 1037,0 | 8643 | | Tesco | 326,5 | -4,77 | 337,8 | 33846 | | Vodafone | 103,0 | -7,87 | 111,8 | 314208 | | Xstrata | 975,8 | -13,82 | 1071,0 | 12699 | | Германия (EUR) | | Allianz | 68,9 | -6,26 | 73,5 | 5433 | | BASF | 23,8 | -4,80 | 25,0 | 9085 | | Bayer | 41,7 | -3,40 | 43,2 | 7841 | | BMW | 19,9 | -5,68 | 21,0 | 5565 | | Daimler | 24,1 | -7,76 | 26,2 | 12553 | | Deutsche Bank | 33,2 | -5,28 | 35,1 | 6766 | | Deutsche Post | 10,1 | -6,92 | 10,8 | 8279 | | Deutsche Telekom | 11,1 | -3,69 | 11,5 | 42844 | | Munchener Ruckversicherungs Gesellschaft | 86,1 | -6,66 | 92,2 | 2255 | | RWE | 60,2 | -2,08 | 61,5 | 5156 | | SAP | 27,0 | -2,30 | 27,7 | 7501 | | Siemens | 46,9 | -6,22 | 50,0 | 8755 | | ThyssenKrupp | 15,2 | -5,19 | 16,0 | 4872 | | Volkswagen | 243,0 | +0,10 | 242,8 | 2210 | | Финляндия (EUR) | | Fortum | 18,3 | -6,22 | 19,5 | 3152 | | Nokia | 12,2 | -7,53 | 13,2 | 27199 | | Швейцария (CHF) | | Credit Suisse | 46,5 | -4,04 | 48,5 | 9442 | | Nestle | 43,0 | -4,79 | 45,1 | 15142 | | Novartis | 56,7 | -3,90 | 59,0 | 11958 | | Richemont | 24,3 | -6,25 | 25,9 | 7905 | | Roche Holding | 168,6 | -1,00 | 170,3 | 3668 | | Swiss Reinsurance | 46,8 | -1,39 | 47,5 | 2402 | | Syngenta | 168,2 | -6,56 | 180,0 | 729 | | UBS | 17,3 | -4,84 | 18,2 | 14256 | | Zurich Financial Services | 204,7 | -4,70 | 214,8 | 1077 | | Швеция (SEK) | | ABB | 113,8 | -5,60 | 120,5 | 6557 | | Hennes & Mauritz | 271,5 | -3,04 | 280,0 | 4615 | | Nordea Bank | 69,5 | -0,71 | 70,0 | 8476 | | Ericsson | 50,2 | -6,52 | 53,7 | 42254 | | TeliaSonera | 34,5 | -5,22 | 36,4 | 19679 | | Volvo | 44,1 | -3,71 | 45,8 | 620 | | Италия (EUR) | | Assicurazioni Generali | 21,0 | +0,05 | 21,6 | 6 | | Enel | 5,1 | +0,49 | 5,2 | 305 | | ENI | 16,0 | +0,69 | 16,4 | 51 | | Intesa SanPaolo | 3,0 | +0,25 | 3,1 | 27 | | Telecom Italia | 0,9 | +0,28 | 0,9 | 272 | | Tenaris | 7,6 | -0,73 | 9,0 | 189 | | UniCredit | 2,1 | +1,68 | 2,3 | 1259 | | Испания (EUR) | | Banco Bilbao | 9,1 | -9,10 | 10,0 | 50135 | | Banco Santander | 8,4 | -9,91 | 9,3 | 104672 | | Endesa | 22,7 | -2,61 | 23,3 | 1107 | | Iberdrola Renovables | 2,3 | -12,08 | 2,7 | 16678 | | Iberdrola | 5,5 | -8,31 | 6,0 | 48407 | | Inditex | 26,6 | -4,90 | 27,9 | 3372 | | Repsol | 15,1 | -15,75 | 17,9 | 42165 | | Telefonica | 14,3 | -8,83 | 15,6 | 76570 | | Нидерланды (EUR) | | ING Groep | 8,3 | -11,01 | 9,4 | 29314 | | KPN | 10,2 | +3,51 | 9,9 | 24125 | | Philips Electronics | 14,1 | -4,13 | 14,7 | 7101 | | Норвегия (EUR) | | StatoilHydro | 121,1 | -2,57 | 124,3 | 12446 | | Telenor | 54,4 | -9,03 | 59,8 | 7643 | | Бельгия (EUR) | | Dexia | 4,3 | -6,67 | 4,6 | 2114 | | Fortis | 1,0 | -4,65 | 1,1 | 7515 | | KBC Groep | 33,0 | -6,78 | 35,4 | 1097 | | Suez | 30,0 | -3,35 | 31,0 | 1 | | Бельгия (EUR) | | Moeller Maersk* | 34,0 | -6,85 | 36,5 | 1 | | Novo Nordisk | 273,5 | -1,97 | 279,0 | 1088 | | Индия (INR) | | Bharti Airtel | 667,4 | -7,76 | 723,6 | 742 | | DLF | 271,9 | -5,05 | 286,3 | 1584 | | NTPC | 144,4 | -5,13 | 152,2 | 3106 | | ONGC | 761,3 | -3,50 | 788,9 | 581 | | Reliance Communications | 235,5 | -8,79 | 258,2 | 2887 | | Reliance Industries | 1315,6 | -5,83 | 1397,0 | 1419 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 74,3 | -4,19 | 77,5 | 1881 | | Saudi Basic Industries | 81,8 | -6,03 | 87,0 | 10606 | | Saudi Telecom | 64,5 | - | 64,5 | 4095 | | ЮАР (ZAR) | | Anglo Platinum | 46642,0 | -6,81 | 46500,0 | 368 | | MTN Group | 8750,0 | -7,77 | 8900,0 | 8270 | | Sasol | 26371,0 | -5,03 | 26401,0 | 2078 | | Канада (CAD) | | Bank of Nova Scotia | 42,4 | -3,70 | 44,0 | 2097 | | Barrick Gold | 27,2 | -5,29 | 28,8 | 3314 | | Canadian Natural Resources | 51,1 | -8,18 | 55,6 | 1169 | | EnCana | 51,9 | -4,07 | 54,1 | 1122 | | Husky Energy | 32,6 | -7,64 | 35,3 | 521 | | Imperial Oil | 37,8 | -4,96 | 39,7 | 445 | | Manulife Financial | 26,3 | -3,81 | 27,3 | 1989 | | Potash Corp of Saskatchewan | 87,5 | -2,30 | 89,6 | 1048 | | Research In Motion | 65,4 | +6,19 | 61,5 | 2046 | | Royal Bank of Canada | 48,2 | -0,19 | 48,3 | 2202 | | Suncor Energy | 26,5 | -8,08 | 28,8 | 1984 | | Toronto-Dominion Bank | 57,1 | +0,09 | 57,1 | 986 | | США ($) | | Abbott Labs | 55,12 | -1,55 | 55,99 | 1194 | | Agilent Tech | 21,73 | -4,40 | 22,73 | 230 | | Alcoa | 10,98 | -9,63 | 12,15 | 2972 | | Allstate Corp | 29,96 | -6,23 | 31,95 | 626 | | Amer Electric Power | 30,78 | -1,85 | 31,36 | 315 | | Amer Express Co | 25,93 | -1,74 | 26,39 | 1795 | | AIG | 2,24 | +1,36 | 2,21 | 4380 | | Amgen | 51,31 | -1,95 | 52,33 | 2927 | | Analog Devices | 20,10 | +0,80 | 19,94 | 626 | | Anheuser-Busch | 60,94 | -3,38 | 63,07 | 1399 | | Time Warner Inc | 9,95 | -4,05 | 10,37 | 1805 | | Apple Comp Inc | 99,21 | +8,44 | 91,49 | 46651 | | Applied Materials | 12,08 | -1,15 | 12,22 | 9801 | | Bank of America | 23,73 | -1,00 | 23,97 | 5410 | | Bank of New York | 30,24 | -3,57 | 31,60 | 836 | | Baxter Int | 59,98 | -2,85 | 61,74 | 652 | | BCE Inc | 28,69 | -3,17 | 29,63 | 123 | | Berkshire cl a* | 118,50 | -2,51 | 121,55 | 1 | | Berkshire cl b* | 3,95 | -2,64 | 4,06 | 11 | | Boeing Co | 43,40 | -6,47 | 46,40 | 1133 | | Bristol Myers sq | 18,02 | -2,38 | 18,46 | 1354 | | Cardinal Health | 40,00 | -0,92 | 40,37 | 310 | | Carnival | 28,78 | -3,81 | 29,92 | 708 | | Caterpillar Inc | 37,06 | -4,56 | 38,83 | 1411 | | ChevronTexaco | 64,47 | -3,49 | 66,80 | 1574 | | Cigna | 25,74 | -7,61 | 27,86 | 586 | | Cisco | 17,73 | -0,73 | 17,86 | 30232 | | Citigroup | 14,08 | -0,71 | 14,18 | 7540 | | Coca-Cola Co | 45,99 | -0,09 | 46,03 | 1453 | | Colgate Palmoliv | 60,34 | -3,43 | 62,88 | 607 | | Costco Wholesale | 54,25 | -2,88 | 55,86 | 2620 | | Dow Chemical Co | 23,00 | -3,81 | 23,91 | 714 | | Du Pont Co | 32,60 | -2,04 | 33,28 | 936 | | Eastman Kodak | 11,68 | -3,31 | 12,08 | 467 | | Eli Lilly | 33,11 | -1,69 | 33,68 | 699 | | EMC Corp | 10,57 | +9,08 | 9,69 | 4349 | | Emerson Electric | 32,78 | -4,85 | 34,45 | 531 | | Exelon | 52,46 | -1,71 | 53,37 | 617 | | Exxon Mobil | 69,00 | -3,50 | 71,50 | 3506 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 2,12 | -2,30 | 2,17 | 4415 | | Gap Inc | 12,85 | -3,82 | 13,36 | 705 | | Genentech | 84,20 | -1,73 | 85,68 | 539 | | General Elec Co | 19,71 | -3,14 | 20,35 | 8137 | | General Motors | 6,30 | -3,67 | 6,54 | 2086 | | Goldman Sachs Gr | 119,83 | -1,25 | 121,35 | 1305 | | HJ Heinz Co | 42,65 | -2,49 | 43,74 | 282 | | Halliburton Co | 18,88 | -9,01 | 20,75 | 1410 | | Hewlett-Packard | 36,21 | -4,84 | 38,05 | 3467 | | Home Depot Inc | 19,71 | -3,95 | 20,52 | 1553 | | Honeywell Int | 28,15 | -2,43 | 28,85 | 745 | | Illinois Tool Works | 33,20 | -4,84 | 34,89 | 560 | | Intel Corp | 15,03 | -1,44 | 15,25 | 34555 | | IBM | 85,47 | -3,81 | 88,86 | 1718 | | Intl Paper | 17,06 | -7,58 | 18,46 | 617 | | Johnson & Johnson | 62,56 | -1,73 | 63,66 | 1874 | | J P Morgan Chase | 38,72 | -2,57 | 39,74 | 4851 | | Kimberly-Clark | 58,02 | -5,92 | 61,67 | 863 | | Kohls | 30,50 | -4,93 | 32,08 | 839 | | Kroger | 26,67 | +1,68 | 26,23 | 916 | | Lockheed Martin | 82,64 | -1,84 | 84,19 | 784 | | Lowes Cos | 18,48 | -3,85 | 19,22 | 1071 | | Marsh & McLennan | 27,57 | +2,07 | 27,01 | 603 | | McDonalds Corp | 55,51 | +0,69 | 55,13 | 2263 | | Medtronic | 41,19 | +0,22 | 41,10 | 690 | | Merck & Co | 29,37 | -2,00 | 29,97 | 1331 | | Merrill Lynch | 18,34 | -1,56 | 18,63 | 1457 | | Metlife Inc | 31,96 | -2,08 | 32,64 | 582 | | Micron Tech | 4,45 | -0,45 | 4,47 | 846 | | Microsoft | 22,44 | -3,94 | 23,36 | 53573 | | Minnesota Mining | 60,63 | +0,98 | 60,04 | 921 | | Motorola Inc | 5,33 | -6,16 | 5,68 | 1275 | | Occidental Petr | 46,37 | -6,38 | 49,53 | 880 | | Omnicom Group | 28,41 | -8,00 | 30,88 | 564 | | Oracle Corp | 17,29 | -2,26 | 17,69 | 17999 | | Pfizer Inc | 17,09 | -1,44 | 17,34 | 4999 | | Philip Morris | 19,76 | +1,96 | 19,38 | 2198 | | Raytheon Co | 43,75 | -2,17 | 44,72 | 431 | | Schering-plough | 14,10 | -2,22 | 14,42 | 1208 | | Tenet Healthcare | 4,07 | +1,75 | 4,00 | 514 | | Texas Instrument | 17,06 | +1,25 | 16,85 | 1959 | | Textron Inc | 14,23 | -11,23 | 16,03 | 1168 | | Time Warner Inc | 9,95 | -4,05 | 10,37 | 1805 | | Tyco Int | 24,87 | -4,57 | 26,06 | 525 | | Unisys Corp | 1,48 | -5,73 | 1,57 | 494 | | UPS | 48,98 | -3,39 | 50,70 | 624 | | United Tech | 49,63 | -2,59 | 50,95 | 988 | | Unitedhealth Gr | 23,90 | -5,35 | 25,25 | 1453 | | US Bancorp | 29,60 | -1,99 | 30,20 | 1253 | | Verizon Comm | 26,46 | -5,53 | 28,01 | 1949 | | Wachovia | 6,00 | -1,48 | 6,09 | 4469 | | Wal-Mart Stores | 52,80 | -1,62 | 53,67 | 3275 | | Walt Disney Co | 24,32 | -3,91 | 25,31 | 1424 | | Wells Fargo | 31,92 | -2,21 | 32,64 | 3873 | | Xerox Corp | 8,27 | -2,71 | 8,50 | 566 |
|
