| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,0 | -5,21 | 19,0 | 10963 | | Commonwealth Bank of Australia | 41,4 | -1,17 | 41,9 | 3586 | | National Australia Bank | 25,5 | -0,58 | 25,7 | 6911 | | Telstra Corporation | 4,1 | - | 4,1 | 28077 | | Westfield Group | 14,8 | -6,33 | 15,8 | 10427 | | Westpac Banking | 21,5 | -2,59 | 22,1 | 8361 | | Woodside Petroleum | 40,1 | -1,88 | 40,9 | 1393 | | Woolworths | 26,5 | -2,25 | 27,1 | 2730 | | Япония (JPY) | | Canon | 3050,0 | -6,15 | 3250,0 | 13779 | | Denso | 1797,0 | -3,44 | 1861,0 | 5076 | | East Japan Railway* | 692,0 | +0,14 | 691,0 | 26 | | Honda Motor | 2110,0 | -6,64 | 2260,0 | 14458 | | Japan Tobacco* | 309,0 | -1,90 | 315,0 | 58 | | JFE Holdings | 2205,0 | -1,34 | 2235,0 | 5727 | | Komatsu* | 1002,0 | -5,74 | 1063,0 | 18254 | | Matsushita Electric Industrial | 1530,0 | -1,35 | 1551,0 | 11114 | | Millea Holdings | 3170,0 | +0,96 | 3140,0 | 6219 | | Mitsubishi Corp | 1600,0 | -4,99 | 1684,0 | 22359 | | Mitsubishi Estate | 1847,0 | +1,99 | 1811,0 | 13409 | | Mitsubishi UFJ Financial Group | 745,0 | -3,75 | 774,0 | 98510 | | Mitsui | 940,0 | -4,08 | 980,0 | 30804 | | Mizuho Financial Group* | 309,0 | -7,49 | 334,0 | 278 | | Nintendo* | 30,2 | -8,36 | 32,9 | 65 | | Nippon Steel | 306,0 | -2,24 | 313,0 | 89113 | | Nippon Telegraph and Telephone* | 425,0 | +2,66 | 414,0 | 47 | | Nissan Motor | 466,0 | -6,80 | 500,0 | 30715 | | Nomura Holdings | 1179,0 | -4,30 | 1232,0 | 18828 | | NTT DoCoMo* | 159,6 | +2,50 | 155,7 | 160 | | Sony | 2295,0 | -6,33 | 2450,0 | 17982 | | Sumitomo Mitsui Financial Group* | 484,0 | -4,16 | 505,0 | 109 | | Takeda Pharmaceutical* | 4800,0 | +2,56 | 4680,0 | 11568 | | Tokyo Electric Power | 2760,0 | +2,60 | 2690,0 | 8093 | | Toyota Motor | 3420,0 | -3,12 | 3530,0 | 19616 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 73,0 | -2,21 | 74,6 | 6060 | | China Communications Construction | 5,5 | -4,84 | 5,8 | 67814 | | China Mobile | 61,5 | -3,83 | 64,0 | 43310 | | China Telecom | 2,6 | -3,77 | 2,7 | 202665 | | CNOOC | 5,4 | -8,06 | 5,8 | 190985 | | Hang Seng Bank | 98,1 | -2,53 | 100,6 | 4231 | | Hutchison Whampoa | 42,3 | -6,00 | 45,0 | 15998 | | Sun Hung Kai Properties | 63,3 | -1,25 | 64,1 | 10577 | | Китай (CHY) | | Aluminum Corporation of China | 6,7 | -1,32 | 6,8 | 6789 | | Bank of China | 3,1 | -1,61 | 3,1 | 36292 | | Bank of Communications | 4,9 | -4,30 | 5,1 | 72542 | | Baoshan Iron&Steel | 5,5 | +1,11 | 5,4 | 39671 | | China CITIC Bank | 4,2 | -3,23 | 4,3 | 16727 | | China Coal Energy | 7,4 | +2,22 | 7,2 | 17076 | | China Construction Bank | 4,0 | -3,85 | 4,2 | 78724 | | China COSCO Holdings | 8,6 | +0,70 | 8,6 | 39061 | | China Life Insurance | 19,7 | +1,23 | 19,5 | 15389 | | China Merchants Bank | 13,5 | -4,46 | 14,1 | 76445 | | China Pacific Insurance | 12,8 | +3,64 | 12,4 | 11855 | | China Petroleum and Chemical | 8,1 | -2,88 | 8,3 | 51070 | | China Shenhua Energy | 20,0 | +2,15 | 19,6 | 12538 | | CITIC Securities | 20,0 | +3,63 | 19,3 | 136881 | | Daqin Railway | 11,1 | +5,00 | 10,6 | 12794 | | Haitong Securities | 22,0 | +7,06 | 20,6 | 44115 | | ICBC | 3,8 | -2,81 | 3,9 | 124914 | | PetroChina | 10,7 | -4,99 | 11,2 | 27410 | | Ping An Insurance | 24,1 | -3,68 | 25,0 | 50126 | | Корея (KRW) | | POSCO* | 275,5 | -6,93 | 296,0 | 833 | | Samsung Electronics* | 472,5 | -6,99 | 508,0 | 997 | | Франция (EUR) | | Air Liquide | 60,8 | +1,17 | 60,1 | 2380 | | Alstom | 34,5 | -10,63 | 38,6 | 7186 | | Axa | 15,1 | -4,32 | 15,8 | 13694 | | BNP Paribas | 59,4 | +1,02 | 58,8 | 3686 | | Carrefour | 27,6 | +1,73 | 27,1 | 2790 | | Saint Gobain | 26,2 | -0,02 | 26,2 | 3851 | | Credit Agricole | 11,7 | +0,43 | 11,6 | 4198 | | Electricite de France | 41,0 | - | 41,0 | 1659 | | France Telecom | 19,9 | +2,42 | 19,5 | 16315 | | Groupe Danone | 42,6 | +2,86 | 41,4 | 4832 | | Lafarge | 48,5 | -4,75 | 50,9 | 2086 | | L'Oreal | 62,6 | +1,93 | 61,4 | 1137 | | LVMH | 50,3 | -2,95 | 51,8 | 2541 | | Sanofi-Aventis | 44,6 | -1,83 | 45,4 | 7124 | | Schneider Electric | 45,3 | +2,54 | 44,1 | 1705 | | Societe Generale | 49,2 | +1,79 | 48,3 | 2974 | | Total | 37,5 | +1,74 | 36,9 | 14934 | | Veolia Environnement | 17,1 | -2,28 | 17,5 | 3964 | | Vinci | 24,7 | -1,06 | 24,9 | 3917 | | Vivendi | 20,6 | +2,23 | 20,2 | 5833 | | Великобритания (GBp) | | Aviva | 257,0 | -3,38 | 266,0 | 15496 | | BAE Systems | 327,8 | +3,88 | 315,5 | 11522 | | Barclays | 219,8 | -2,12 | 224,5 | 29638 | | BG Group | 770,5 | +0,78 | 764,5 | 16212 | | BHP Billiton | 823,0 | -6,48 | 880,0 | 37259 | | BP | 464,5 | +4,91 | 442,8 | 80981 | | British American Tobacco | 1481,0 | -5,25 | 1563,0 | 16755 | | BT Group | 140,6 | +0,14 | 140,4 | 39015 | | Diageo | 869,5 | -0,34 | 872,5 | 11049 | | ENRC | 394,8 | -2,17 | 403,5 | 1205 | | GlaxoSmithKline | 1161,0 | +1,57 | 1143,0 | 14520 | | HBOS | 73,4 | -1,87 | 74,7 | 15718 | | HSBC | 801,3 | +0,66 | 796,0 | 27202 | | Imperial Tobacco | 1491,0 | -1,26 | 1510,0 | 4767 | | Lloyds TSB | 171,5 | +2,39 | 167,5 | 15313 | | National Grid | 656,0 | +1,63 | 645,5 | 9201 | | Prudential | 327,0 | -1,80 | 333,0 | 15166 | | Reckitt Benckiser | 2517,0 | +3,62 | 2429,0 | 3872 | | Rio Tinto | 2232,0 | -6,57 | 2389,0 | 10912 | | Royal Bank of Scotland | 67,1 | -1,76 | 68,3 | 81370 | | Standard Chartered | 890,0 | -5,92 | 946,0 | 8000 | | Tesco | 325,1 | +1,06 | 321,7 | 28088 | | Vodafone | 107,9 | +4,76 | 103,0 | 275178 | | Xstrata | 841,0 | -8,88 | 923,0 | 12450 | | Германия (EUR) | | Allianz | 65,7 | -4,62 | 68,9 | 4890 | | BASF | 23,5 | -1,30 | 23,8 | 7735 | | Bayer | 42,9 | +2,92 | 41,7 | 6390 | | BMW | 19,3 | -3,02 | 19,9 | 5977 | | Daimler | 23,7 | -1,91 | 24,1 | 16281 | | Deutsche Bank | 33,1 | -0,36 | 33,2 | 5507 | | Deutsche Post | 10,0 | -1,39 | 10,1 | 7446 | | Deutsche Telekom | 11,0 | -0,54 | 11,1 | 32078 | | Munchener Ruckversicherungs Gesellschaft | 92,4 | +7,34 | 86,1 | 2019 | | RWE | 60,8 | +0,98 | 60,2 | 4065 | | SAP | 27,3 | +0,91 | 27,0 | 6717 | | Siemens | 42,9 | -8,58 | 46,9 | 11163 | | ThyssenKrupp | 14,7 | -3,17 | 15,2 | 6326 | | Volkswagen | 231,8 | -4,62 | 243,0 | 2766 | | Финляндия (EUR) | | Fortum | 18,1 | -0,66 | 18,3 | 3291 | | Nokia | 12,4 | +2,06 | 12,2 | 22789 | | Швейцария (CHF) | | Credit Suisse | 43,7 | -6,10 | 46,5 | 11872 | | Nestle | 44,2 | +2,84 | 43,0 | 19052 | | Novartis | 57,4 | +1,23 | 56,7 | 13954 | | Richemont | 24,4 | +0,58 | 24,3 | 5205 | | Roche Holding | 169,7 | +0,65 | 168,6 | 2901 | | Swiss Reinsurance | 46,0 | -1,79 | 46,8 | 2221 | | Syngenta | 172,1 | +2,32 | 168,2 | 1653 | | UBS | 16,5 | -5,02 | 17,3 | 22312 | | Zurich Financial Services | 198,4 | -3,08 | 204,7 | 1178 | | Швеция (SEK) | | ABB | 91,3 | -19,78 | 113,8 | 18144 | | Hennes & Mauritz | 267,5 | -1,47 | 271,5 | 4547 | | Nordea Bank | 69,5 | - | 69,5 | 11781 | | Ericsson | 52,5 | +4,58 | 50,2 | 32805 | | TeliaSonera | 34,6 | +0,29 | 34,5 | 15398 | | Volvo | 42,2 | -4,31 | 44,1 | 707 | | Италия (EUR) | | Assicurazioni Generali | 20,8 | -0,62 | 21,0 | 4362 | | Enel | 5,3 | +4,13 | 5,1 | 38681 | | ENI | 16,4 | +2,96 | 15,9 | 28751 | | Intesa SanPaolo | 2,9 | -3,65 | 3,0 | 49162 | | Telecom Italia | 0,9 | +0,67 | 0,9 | 54336 | | Tenaris | 7,6 | -1,12 | 7,7 | 8239 | | UniCredit | 2,0 | -2,52 | 2,1 | 167749 | | Испания (EUR) | | Banco Bilbao | 8,6 | -5,94 | 9,1 | 49653 | | Banco Santander | 7,8 | -6,22 | 8,4 | 111776 | | Endesa | 22,4 | -1,54 | 22,7 | 311 | | Iberdrola Renovables | 2,3 | -3,00 | 2,3 | 23359 | | Iberdrola | 5,5 | -0,18 | 5,5 | 40557 | | Inditex | 26,0 | -2,18 | 26,6 | 1863 | | Repsol | 14,6 | -2,98 | 15,1 | 16588 | | Telefonica | 13,9 | -2,81 | 14,3 | 60700 | | Нидерланды (EUR) | | ING Groep | 8,1 | -3,30 | 8,3 | 23870 | | KPN | 10,4 | +1,31 | 10,2 | 22139 | | Philips Electronics | 14,1 | +0,14 | 14,1 | 6752 | | Норвегия (EUR) | | StatoilHydro | 126,4 | +4,38 | 121,1 | 16313 | | Telenor | 54,7 | +0,55 | 54,4 | 8740 | | Бельгия (EUR) | | Dexia | 4,2 | -3,14 | 4,3 | 2128 | | Fortis | 1,0 | -3,28 | 1,0 | 8827 | | KBC Groep | 28,3 | -14,18 | 33,0 | 1424 | | Suez | 30,0 | - | 30,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 32,2 | -5,29 | 34,0 | 2 | | Novo Nordisk | 275,0 | +0,55 | 273,5 | 1701 | | Индия (INR) | | Bharti Airtel | 615,6 | -7,76 | 667,4 | 891 | | DLF | 268,2 | -1,36 | 271,9 | 1762 | | NTPC | 142,9 | -1,00 | 144,4 | 2610 | | ONGC | 776,1 | +1,94 | 761,3 | 457 | | Reliance Communications | 230,1 | -2,31 | 235,5 | 2939 | | Reliance Industries | 1215,3 | -7,62 | 1315,6 | 2247 | | 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 | 43089,0 | -8,60 | 42500,0 | 368 | | MTN Group | 8299,0 | -6,75 | 8299,0 | 17799 | | Sasol | 26609,0 | +3,03 | 27200,0 | 1930 | | Канада (CAD) | | Bank of Nova Scotia | 39,9 | -3,02 | 41,1 | 3433 | | Barrick Gold | 25,4 | +3,08 | 24,7 | 2725 | | Canadian Natural Resources | 51,8 | +5,08 | 49,3 | 1071 | | EnCana | 53,4 | +5,26 | 50,7 | 1150 | | Husky Energy | 34,9 | +5,86 | 32,9 | 515 | | Imperial Oil | 38,1 | +4,30 | 36,5 | 346 | | Manulife Financial | 25,7 | -0,39 | 25,8 | 1254 | | Potash Corp of Saskatchewan | 85,2 | +2,73 | 82,9 | 1304 | | Research In Motion | 59,9 | -1,02 | 60,5 | 1023 | | Royal Bank of Canada | 46,6 | +0,87 | 46,7 | 2097 | | Suncor Energy | 25,9 | -2,08 | 26,5 | 3767 | | Toronto-Dominion Bank | 56,4 | +1,57 | 55,5 | 832 | | США ($) | | Abbott Labs | 55,75 | +3,51 | 53,86 | 984 | | Agilent Tech | 21,11 | -0,61 | 21,24 | 270 | | Alcoa | 10,26 | -2,47 | 10,52 | 1753 | | Allstate Corp | 26,82 | -4,99 | 28,23 | 869 | | Amer Electric Power | 31,56 | +6,05 | 29,76 | 446 | | Amer Express Co | 25,00 | -0,08 | 25,02 | 743 | | AIG | 2,19 | +3,79 | 2,11 | 3837 | | Amgen | 56,88 | +14,45 | 49,70 | 9192 | | Analog Devices | 19,66 | +0,82 | 19,50 | 381 | | Anheuser-Busch | 59,25 | -1,66 | 60,25 | 1873 | | Time Warner Inc | 9,44 | -1,67 | 9,60 | 2078 | | Apple Comp Inc | 98,41 | +1,59 | 96,87 | 20276 | | Applied Materials | 11,45 | -1,63 | 11,64 | 8852 | | Bank of America | 22,96 | +1,32 | 22,66 | 3747 | | Bank of New York | 29,23 | +3,62 | 28,21 | 922 | | Baxter Int | 59,87 | +0,94 | 59,31 | 543 | | BCE Inc | 28,49 | +0,07 | 28,47 | 73 | | Berkshire cl a* | 117,50 | -0,38 | 117,95 | 1 | | Berkshire cl b* | 3,92 | -0,62 | 3,95 | 13 | | Boeing Co | 45,31 | +5,59 | 42,91 | 816 | | Bristol Myers sq | 18,26 | +4,16 | 17,53 | 1183 | | Cardinal Health | 39,14 | +0,23 | 39,05 | 312 | | Carnival | 28,04 | -0,28 | 28,12 | 619 | | Caterpillar Inc | 35,80 | -1,97 | 36,52 | 1574 | | ChevronTexaco | 65,96 | +6,84 | 61,74 | 1594 | | Cigna | 25,15 | +2,95 | 24,43 | 345 | | Cisco | 17,63 | +1,26 | 17,41 | 20119 | | Citigroup | 13,43 | +0,83 | 13,32 | 4520 | | Coca-Cola Co | 44,49 | -1,96 | 45,38 | 2015 | | Colgate Palmoliv | 59,98 | +1,97 | 58,82 | 375 | | Costco Wholesale | 52,62 | -1,74 | 53,55 | 2617 | | Dow Chemical Co | 23,80 | +7,64 | 22,11 | 1322 | | Du Pont Co | 32,01 | +1,62 | 31,50 | 742 | | Eastman Kodak | 11,23 | +0,36 | 11,19 | 262 | | Eli Lilly | 33,52 | +4,39 | 32,11 | 660 | | EMC Corp | 9,88 | -1,00 | 9,98 | 1772 | | Emerson Electric | 33,11 | +1,63 | 32,58 | 522 | | Exelon | 50,68 | +0,74 | 50,31 | 424 | | Exxon Mobil | 68,70 | +6,40 | 64,57 | 3770 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 2,09 | -0,48 | 2,10 | 3739 | | Gap Inc | 11,95 | -4,02 | 12,45 | 608 | | Genentech | 83,14 | +0,71 | 82,55 | 376 | | General Elec Co | 18,92 | -0,21 | 18,96 | 5734 | | General Motors | 6,23 | +0,65 | 6,19 | 922 | | Goldman Sachs Gr | 108,54 | -5,38 | 115,06 | 1608 | | HJ Heinz Co | 42,61 | +1,74 | 41,88 | 261 | | Halliburton Co | 18,60 | +5,44 | 17,64 | 1214 | | Hewlett-Packard | 34,98 | -0,71 | 35,23 | 1827 | | Home Depot Inc | 19,41 | -0,31 | 19,47 | 1468 | | Honeywell Int | 29,11 | +4,52 | 27,85 | 862 | | Illinois Tool Works | 32,48 | +0,71 | 32,25 | 456 | | Intel Corp | 14,71 | +0,89 | 14,58 | 21587 | | IBM | 83,95 | +0,42 | 83,60 | 1126 | | Intl Paper | 17,03 | +5,65 | 16,12 | 522 | | Johnson&Johnson | 62,73 | +2,13 | 61,42 | 1434 | | J P Morgan Chase | 37,68 | +1,37 | 37,17 | 3290 | | Kimberly-Clark | 57,77 | +0,96 | 57,22 | 341 | | Kohls | 29,51 | -2,41 | 30,24 | 719 | | Kroger | 26,62 | -0,78 | 26,83 | 708 | | Lockheed Martin | 80,55 | +0,98 | 79,77 | 257 | | Lowes Cos | 18,21 | -0,82 | 18,36 | 835 | | Marsh & McLennan | 27,10 | +3,08 | 26,29 | 529 | | McDonalds Corp | 55,81 | +3,01 | 54,18 | 906 | | Medtronic | 39,35 | -0,71 | 39,63 | 523 | | Merck & Co | 29,22 | +4,32 | 28,01 | 1045 | | Merrill Lynch | 17,66 | +2,91 | 17,16 | 983 | | Metlife Inc | 28,42 | -5,39 | 30,04 | 1054 | | Micron Tech | 4,19 | -3,01 | 4,32 | 1121 | | Microsoft | 21,83 | +1,39 | 21,53 | 44939 | | Minnesota Mining | 60,80 | +4,49 | 58,19 | 778 | | Motorola Inc | 5,02 | -0,40 | 5,04 | 1005 | | Occidental Petr | 47,58 | +6,30 | 44,76 | 887 | | Omnicom Group | 28,21 | +0,75 | 28,00 | 389 | | Oracle Corp | 17,35 | +1,05 | 17,17 | 14010 | | Pfizer Inc | 17,19 | +2,69 | 16,74 | 3845 | | Philip Morris | 19,86 | +2,95 | 19,29 | 1547 | | Raytheon Co | 47,15 | +6,80 | 44,15 | 669 | | Schering-plough | 13,15 | +0,61 | 13,07 | 1779 | | Tenet Healthcare | 3,69 | -2,64 | 3,79 | 245 | | Texas Instrument | 17,04 | +4,86 | 16,25 | 1459 | | Textron Inc | 12,79 | -1,84 | 13,03 | 790 | | Time Warner Inc | 9,44 | -1,67 | 9,60 | 2078 | | Tyco Int | 24,18 | +0,29 | 24,11 | 423 | | Unisys Corp | 1,47 | +5,00 | 1,40 | 254 | | UPS | 48,09 | +3,66 | 46,39 | 989 | | United Tech | 49,22 | +1,28 | 48,60 | 711 | | Unitedhealth Gr | 24,22 | +0,67 | 24,06 | 520 | | US Bancorp | 29,02 | +3,24 | 28,11 | 1002 | | Verizon Comm | 26,86 | +4,31 | 25,75 | 1935 | | Wachovia | 5,80 | +1,58 | 5,71 | 3784 | | Wal-Mart Stores | 52,33 | +0,11 | 52,27 | 1951 | | Walt Disney Co | 23,28 | +1,00 | 23,05 | 1275 | | Wells Fargo | 31,55 | +0,80 | 31,30 | 2606 | | Xerox Corp | 7,79 | -2,38 | 7,98 | 400 |
|
