| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,6 | -2,55 | 18,0 | 11141 | | Commonwealth Bank of Australia | 40,8 | -1,35 | 41,4 | 4291 | | National Australia Bank | 24,7 | -3,14 | 25,5 | 6403 | | Telstra Corporation | 4,0 | -0,74 | 4,1 | 21415 | | Westfield Group | 13,3 | -9,86 | 14,8 | 16984 | | Westpac Banking | 20,7 | -3,82 | 21,5 | 8158 | | Woodside Petroleum | 39,2 | -2,17 | 40,1 | 1186 | | Woolworths | 26,1 | -1,58 | 26,5 | 2458 | | Япония (JPY) | | Canon | 2665,0 | -12,62 | 3050,0 | 12001 | | Denso | 1650,0 | -8,18 | 1797,0 | 4959 | | East Japan Railway* | 682,0 | -1,45 | 692,0 | 25 | | Honda Motor | 1990,0 | -5,69 | 2110,0 | 15921 | | Japan Tobacco* | 273,6 | -11,46 | 309,0 | 45 | | JFE Holdings | 2035,0 | -7,71 | 2205,0 | 5187 | | Komatsu* | 886,0 | -11,58 | 1002,0 | 20007 | | Matsushita Electric Industrial | 1346,0 | -12,03 | 1530,0 | 13677 | | Millea Holdings | 2780,0 | -12,30 | 3170,0 | 6873 | | Mitsubishi Corp | 1488,0 | -7,00 | 1600,0 | 15487 | | Mitsubishi Estate | 1783,0 | -3,47 | 1847,0 | 12489 | | Mitsubishi UFJ Financial Group | 683,0 | -8,32 | 745,0 | 100334 | | Mitsui | 859,0 | -8,62 | 940,0 | 26131 | | Mizuho Financial Group* | 270,0 | -12,62 | 309,0 | 242 | | Nintendo* | 27,4 | -9,12 | 30,2 | 73 | | Nippon Steel | 281,0 | -8,17 | 306,0 | 89519 | | Nippon Telegraph and Telephone* | 407,0 | -4,24 | 425,0 | 49 | | Nissan Motor | 441,0 | -5,36 | 466,0 | 24846 | | Nomura Holdings | 1055,0 | -10,52 | 1179,0 | 19101 | | NTT DoCoMo* | 153,1 | -4,07 | 159,6 | 129 | | Sony | 1972,0 | -14,07 | 2295,0 | 37389 | | Sumitomo Mitsui Financial Group* | 435,0 | -10,12 | 484,0 | 100 | | Takeda Pharmaceutical* | 4650,0 | -3,13 | 4800,0 | 9571 | | Tokyo Electric Power | 2765,0 | +0,18 | 2760,0 | 6583 | | Toyota Motor | 3200,0 | -6,43 | 3420,0 | 15421 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 69,0 | -5,41 | 73,0 | 7030 | | China Communications Construction | 4,9 | -10,91 | 5,5 | 71725 | | China Mobile | 57,5 | -6,50 | 61,5 | 52792 | | China Telecom | 2,3 | -8,63 | 2,6 | 216839 | | CNOOC | 4,9 | -8,96 | 5,4 | 142929 | | Hang Seng Bank | 89,5 | -8,72 | 98,1 | 4596 | | Hutchison Whampoa | 39,5 | -6,62 | 42,3 | 14864 | | Sun Hung Kai Properties | 61,6 | -2,76 | 63,3 | 18182 | | Китай (CHY) | | Aluminum Corporation of China | 6,6 | -2,09 | 6,7 | 7899 | | Bank of China | 3,1 | +2,29 | 3,1 | 46176 | | Bank of Communications | 4,6 | -5,92 | 4,9 | 58097 | | Baoshan Iron&Steel | 5,2 | -4,94 | 5,5 | 47485 | | China CITIC Bank | 4,1 | -2,39 | 4,2 | 10546 | | China Coal Energy | 7,1 | -3,67 | 7,4 | 25237 | | China Construction Bank | 3,9 | -2,75 | 4,0 | 84065 | | China COSCO Holdings | 8,3 | -3,59 | 8,6 | 33699 | | China Life Insurance | 19,2 | -2,79 | 19,7 | 10617 | | China Merchants Bank | 12,1 | -10,01 | 13,5 | 118994 | | China Pacific Insurance | 12,3 | -3,59 | 12,8 | 8410 | | China Petroleum and Chemical | 7,9 | -2,22 | 8,1 | 33055 | | China Shenhua Energy | 19,1 | -4,60 | 20,0 | 10585 | | CITIC Securities | 19,3 | -3,25 | 20,0 | 109119 | | Daqin Railway | 11,4 | +2,61 | 11,1 | 15247 | | Haitong Securities | 21,1 | -3,95 | 22,0 | 40202 | | ICBC | 3,7 | -2,63 | 3,8 | 142863 | | PetroChina | 10,6 | -0,28 | 10,7 | 20037 | | Ping An Insurance | 22,6 | -6,18 | 24,1 | 63699 | | Корея (KRW) | | POSCO* | 242,0 | -12,16 | 275,5 | 816 | | Samsung Electronics* | 407,5 | -13,76 | 472,5 | 1186 | | Франция (EUR) | | Air Liquide | 61,5 | +0,90 | 61,0 | 2663 | | Alstom | 33,3 | -3,68 | 34,5 | 5168 | | Axa | 14,2 | -5,48 | 15,1 | 18348 | | BNP Paribas | 57,0 | -2,93 | 58,7 | 6765 | | Carrefour | 28,8 | +3,78 | 27,8 | 6976 | | Saint Gobain | 25,2 | -4,64 | 26,4 | 3571 | | Credit Agricole | 11,4 | -1,93 | 11,7 | 8390 | | Electricite de France | 41,0 | -0,41 | 41,2 | 1895 | | France Telecom | 18,9 | -6,10 | 20,1 | 26354 | | Groupe Danone | 41,9 | -1,74 | 42,6 | 4631 | | Lafarge | 46,1 | -4,35 | 48,2 | 2117 | | L'Oreal | 63,1 | +0,13 | 63,0 | 2261 | | LVMH | 48,4 | -4,08 | 50,5 | 3212 | | Sanofi-Aventis | 44,5 | -2,63 | 45,7 | 7369 | | Schneider Electric | 43,1 | -5,25 | 45,5 | 2021 | | Societe Generale | 42,8 | -12,19 | 48,7 | 7134 | | Total | 36,0 | -3,82 | 37,4 | 16727 | | Veolia Environnement | 17,6 | +2,65 | 17,2 | 4703 | | Vinci | 23,8 | -4,47 | 24,9 | 3695 | | Vivendi | 19,6 | -5,59 | 20,8 | 10595 | | Великобритания (GBp) | | Aviva | 247,3 | -10,09 | 275,0 | 13195 | | BAE Systems | 318,8 | -2,97 | 328,5 | 26436 | | Barclays | 188,3 | -15,19 | 218,3 | 51708 | | BG Group | 717,0 | -7,36 | 774,0 | 18842 | | BHP Billiton | 863,3 | +5,53 | 823,0 | 34628 | | BP | 440,0 | -5,38 | 465,0 | 112497 | | British American Tobacco | 1489,0 | - | 1489,0 | 22023 | | BT Group | 131,4 | -6,68 | 140,8 | 65106 | | Diageo | 883,0 | +1,15 | 873,0 | 20714 | | ENRC | 329,0 | -16,39 | 393,5 | 2179 | | GlaxoSmithKline | 1123,6 | -2,93 | 1161,5 | 23147 | | HBOS | 60,5 | -17,72 | 72,8 | 39426 | | HSBC | 678,5 | -13,54 | 805,0 | 88342 | | Imperial Tobacco | 1444,0 | -3,54 | 1497,0 | 5104 | | Lloyds TSB | 165,8 | -3,60 | 172,0 | 32263 | | National Grid | 635,5 | -3,49 | 658,5 | 15589 | | Prudential | 297,2 | -13,18 | 330,0 | 18743 | | Reckitt Benckiser | 2598,0 | +1,60 | 2557,0 | 4140 | | Rio Tinto | 2277,0 | +1,65 | 2240,0 | 9210 | | Royal Bank of Scotland | 60,8 | -9,25 | 67,0 | 103188 | | Standard Chartered | 754,6 | -15,78 | 900,0 | 12272 | | Tesco | 318,0 | -2,63 | 326,6 | 41185 | | Vodafone | 103,5 | -4,17 | 108,0 | 320246 | | Xstrata | 777,5 | -7,44 | 840,0 | 17504 | | Германия (EUR) | | Allianz | 60,5 | -7,98 | 65,8 | 8012 | | BASF | 22,4 | -4,52 | 23,4 | 15706 | | Bayer | 41,5 | -3,98 | 43,2 | 11960 | | BMW | 18,3 | -5,41 | 19,3 | 6819 | | Daimler | 22,4 | -5,92 | 23,8 | 20350 | | Deutsche Bank | 30,3 | -8,07 | 32,9 | 14045 | | Deutsche Post | 9,7 | -2,91 | 10,0 | 12793 | | Deutsche Telekom | 10,9 | -1,58 | 11,1 | 54239 | | Munchener Ruckversicherungs Gesellschaft | 90,3 | -2,42 | 92,5 | 2818 | | RWE | 59,3 | -2,87 | 61,0 | 6522 | | SAP | 26,0 | -4,61 | 27,2 | 13301 | | Siemens | 40,8 | -6,32 | 43,5 | 15729 | | ThyssenKrupp | 14,0 | -4,77 | 14,7 | 8924 | | Volkswagen | 210,9 | -7,93 | 229,0 | 4769 | | Финляндия (EUR) | | Fortum | 17,1 | -5,90 | 18,1 | 3378 | | Nokia | 12,2 | -1,45 | 12,4 | 44689 | | Швейцария (CHF) | | Credit Suisse | 42,2 | -5,29 | 44,6 | 13948 | | Nestle | 43,4 | -2,16 | 44,4 | 20812 | | Novartis | 54,4 | -5,64 | 57,6 | 18539 | | Richemont | 23,4 | -4,80 | 24,6 | 6968 | | Roche Holding | 168,0 | -1,35 | 170,3 | 4572 | | Swiss Reinsurance | 43,0 | -4,95 | 45,2 | 3072 | | Syngenta | 173,0 | +0,17 | 172,7 | 1183 | | UBS | 15,6 | -5,21 | 16,5 | 27902 | | Zurich Financial Services | 192,0 | -3,47 | 198,9 | 1735 | | Швеция (SEK) | | ABB | 87,0 | -4,66 | 91,3 | 11477 | | Hennes & Mauritz | 258,0 | -3,55 | 267,5 | 5525 | | Nordea Bank | 65,3 | -6,04 | 69,5 | 19443 | | Ericsson | 50,7 | -3,43 | 52,5 | 50367 | | TeliaSonera | 32,7 | -5,49 | 34,6 | 19454 | | Volvo | 36,9 | -12,56 | 42,2 | 1379 | | Италия (EUR) | | Assicurazioni Generali | 19,7 | -5,89 | 20,9 | 11416 | | Enel | 5,1 | -4,02 | 5,3 | 63299 | | ENI | 15,4 | -5,76 | 16,4 | 37106 | | Intesa SanPaolo | 2,6 | -10,77 | 3,0 | 119062 | | Telecom Italia | 0,9 | -4,16 | 0,9 | 104342 | | Tenaris | 6,9 | -9,86 | 7,7 | 6243 | | UniCredit | 1,9 | -8,19 | 2,0 | 215935 | | Испания (EUR) | | Banco Bilbao | 8,0 | -8,59 | 8,7 | 60592 | | Banco Santander | 7,2 | -10,18 | 8,0 | 121787 | | Endesa | 22,4 | -1,32 | 22,7 | 688 | | Iberdrola Renovables | 2,2 | -5,29 | 2,3 | 15097 | | Iberdrola | 5,3 | -4,16 | 5,5 | 57128 | | Inditex | 25,4 | -2,20 | 26,0 | 1864 | | Repsol | 13,9 | -5,05 | 14,7 | 17652 | | Telefonica | 13,5 | -3,78 | 14,0 | 62985 | | Нидерланды (EUR) | | ING Groep | 7,2 | -11,11 | 8,1 | 35328 | | KPN | 10,2 | -2,96 | 10,5 | 26279 | | Philips Electronics | 13,7 | -3,04 | 14,1 | 16068 | | Норвегия (EUR) | | StatoilHydro | 115,2 | -8,86 | 126,4 | 15937 | | Telenor | 49,5 | -9,60 | 54,7 | 6819 | | Бельгия (EUR) | | Dexia | 4,4 | +4,98 | 4,2 | 2448 | | Fortis | 0,9 | -8,77 | 1,0 | 16793 | | KBC Groep | 26,7 | -7,08 | 28,7 | 2124 | | Suez | 28,0 | -6,67 | 30,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 29,8 | -7,45 | 32,2 | 2 | | Novo Nordisk | 272,0 | -1,09 | 275,0 | 2475 | | Индия (INR) | | Bharti Airtel | 534,5 | -13,18 | 615,6 | 1403 | | DLF | 203,9 | -23,96 | 268,2 | 2589 | | NTPC | 130,9 | -8,43 | 142,9 | 3370 | | ONGC | 659,6 | -15,01 | 776,1 | 914 | | Reliance Communications | 193,4 | -15,93 | 230,1 | 3929 | | Reliance Industries | 1015,5 | -16,44 | 1215,3 | 3465 | | 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 | 38033,0 | -8,00 | 39100,0 | 373 | | MTN Group | 7940,0 | -10,83 | 7400,0 | 17481 | | Sasol | 24535,0 | -9,91 | 24505,0 | 1989 | | Канада (CAD) | | Bank of Nova Scotia | 38,7 | -2,03 | 39,5 | 2634 | | Barrick Gold | 25,9 | +9,69 | 23,6 | 2367 | | Canadian Natural Resources | 51,3 | +0,61 | 51,0 | 1080 | | EnCana | 54,8 | -0,45 | 55,1 | 2489 | | Husky Energy | 32,0 | -3,09 | 33,0 | 1080 | | Imperial Oil | 38,6 | -1,30 | 39,1 | 429 | | Manulife Financial | 24,4 | -6,11 | 26,0 | 3180 | | Potash Corp of Saskatchewan | 87,9 | +2,19 | 86,0 | 1118 | | Research In Motion | 57,1 | -1,87 | 58,2 | 1215 | | Royal Bank of Canada | 46,1 | -2,84 | 47,5 | 2451 | | Suncor Energy | 25,4 | -3,02 | 26,2 | 2596 | | Toronto-Dominion Bank | 57,0 | -1,78 | 58,0 | 1637 | | США ($) | | Abbott Labs | 53,51 | -2,74 | 55,02 | 942 | | Agilent Tech | 20,25 | -2,27 | 20,72 | 240 | | Alcoa | 9,84 | -1,50 | 9,99 | 2627 | | Allstate Corp | 24,96 | -6,13 | 26,59 | 523 | | Amer Electric Power | 30,92 | -4,00 | 32,21 | 433 | | Amer Express Co | 23,54 | -4,04 | 24,53 | 1162 | | AIG | 1,82 | -13,33 | 2,10 | 13606 | | Amgen | 54,31 | -2,23 | 55,55 | 4571 | | Analog Devices | 19,45 | -0,56 | 19,56 | 621 | | Anheuser-Busch | 58,15 | +0,03 | 58,13 | 1882 | | Time Warner Inc | 9,31 | -1,90 | 9,49 | 1796 | | Apple Comp Inc | 96,41 | -1,85 | 98,23 | 21934 | | Applied Materials | 11,31 | -0,44 | 11,36 | 8354 | | Bank of America | 21,56 | -6,26 | 23,00 | 5724 | | Bank of New York | 27,61 | -6,66 | 29,58 | 1681 | | Baxter Int | 59,31 | -1,40 | 60,15 | 834 | | BCE Inc | 26,75 | -4,05 | 27,88 | 98 | | Berkshire cl a* | 111,40 | -3,21 | 115,10 | 1 | | Berkshire cl b* | 3,72 | -3,51 | 3,85 | 19 | | Boeing Co | 47,15 | +1,35 | 46,52 | 1132 | | Bristol Myers sq | 17,75 | -1,66 | 18,05 | 1235 | | Cardinal Health | 37,02 | -3,47 | 38,35 | 503 | | Carnival | 26,57 | -2,71 | 27,31 | 889 | | Caterpillar Inc | 34,20 | -3,28 | 35,36 | 1360 | | ChevronTexaco | 63,37 | -5,09 | 66,77 | 1566 | | Cigna | 22,81 | -6,59 | 24,42 | 388 | | Cisco | 16,64 | -3,48 | 17,24 | 35643 | | Citigroup | 12,54 | -4,35 | 13,11 | 8094 | | Coca-Cola Co | 42,49 | -1,32 | 43,06 | 2138 | | Colgate Palmoliv | 57,08 | -2,08 | 58,29 | 456 | | Costco Wholesale | 51,56 | -1,24 | 52,21 | 1992 | | Dow Chemical Co | 24,21 | -0,90 | 24,43 | 1034 | | Du Pont Co | 30,37 | -3,56 | 31,49 | 1004 | | Eastman Kodak | 10,95 | +0,46 | 10,90 | 412 | | Eli Lilly | 32,02 | -4,36 | 33,48 | 653 | | EMC Corp | 9,96 | +5,84 | 9,41 | 3924 | | Emerson Electric | 31,15 | -4,48 | 32,61 | 574 | | Exelon | 48,69 | -2,39 | 49,88 | 674 | | Exxon Mobil | 68,14 | -3,20 | 70,39 | 5171 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 1,92 | -4,00 | 2,00 | 4746 | | Gap Inc | 11,54 | -2,45 | 11,83 | 823 | | Genentech | 79,65 | -2,75 | 81,90 | 989 | | General Elec Co | 18,06 | -3,94 | 18,80 | 8233 | | General Motors | 5,29 | -13,28 | 6,10 | 2085 | | Goldman Sachs Gr | 101,34 | -6,67 | 108,58 | 1880 | | HJ Heinz Co | 39,77 | -4,40 | 41,60 | 466 | | Halliburton Co | 18,68 | -0,32 | 18,74 | 1696 | | Hewlett-Packard | 32,54 | -1,84 | 33,15 | 2197 | | Home Depot Inc | 18,88 | -0,94 | 19,06 | 1923 | | Honeywell Int | 28,36 | -1,80 | 28,88 | 785 | | Illinois Tool Works | 31,32 | -2,03 | 31,97 | 505 | | Intel Corp | 14,22 | -2,00 | 14,51 | 37080 | | IBM | 82,13 | -2,63 | 84,35 | 1686 | | Intl Paper | 16,76 | +1,39 | 16,53 | 584 | | Johnson&Johnson | 60,89 | -2,50 | 62,45 | 3020 | | J P Morgan Chase | 36,29 | -4,12 | 37,85 | 4209 | | Kimberly-Clark | 55,07 | -3,69 | 57,18 | 536 | | Kohls | 28,12 | -0,50 | 28,26 | 774 | | Kroger | 26,42 | -2,00 | 26,96 | 680 | | Lockheed Martin | 79,40 | -0,30 | 79,64 | 336 | | Lowes Cos | 17,77 | -1,88 | 18,11 | 991 | | Marsh & McLennan | 25,61 | -2,85 | 26,36 | 435 | | McDonalds Corp | 53,99 | -2,86 | 55,58 | 1505 | | Medtronic | 37,91 | -2,74 | 38,98 | 926 | | Merck & Co | 27,84 | -3,50 | 28,85 | 1243 | | Merrill Lynch | 16,30 | -6,91 | 17,51 | 1646 | | Metlife Inc | 26,13 | -6,14 | 27,84 | 1159 | | Micron Tech | 3,83 | -2,30 | 3,92 | 2223 | | Microsoft | 22,72 | +1,79 | 22,32 | 65254 | | Minnesota Mining | 60,73 | -1,32 | 61,54 | 937 | | Motorola Inc | 5,07 | -0,39 | 5,09 | 1012 | | Occidental Petr | 45,50 | -6,36 | 48,59 | 940 | | Omnicom Group | 27,85 | -1,00 | 28,13 | 306 | | Oracle Corp | 16,32 | -3,72 | 16,95 | 17533 | | Pfizer Inc | 16,76 | -1,99 | 17,10 | 4096 | | Philip Morris | 19,03 | -2,81 | 19,58 | 1914 | | Raytheon Co | 45,44 | -2,99 | 46,84 | 533 | | Schering-plough | 13,27 | +2,71 | 12,92 | 1573 | | Tenet Healthcare | 3,65 | +1,11 | 3,61 | 505 | | Texas Instrument | 17,47 | +2,28 | 17,08 | 1504 | | Textron Inc | 12,78 | +9,32 | 11,69 | 977 | | Time Warner Inc | 9,31 | -1,90 | 9,49 | 1796 | | Tyco Int | 23,26 | +0,87 | 23,06 | 461 | | Unisys Corp | 1,26 | -9,35 | 1,39 | 800 | | UPS | 47,97 | -0,33 | 48,13 | 655 | | United Tech | 47,92 | -1,58 | 48,69 | 991 | | Unitedhealth Gr | 22,16 | -7,40 | 23,93 | 896 | | US Bancorp | 29,17 | +1,71 | 28,68 | 2030 | | Verizon Comm | 25,38 | -3,28 | 26,24 | 2097 | | Wachovia | 5,78 | +0,35 | 5,76 | 3226 | | Wal-Mart Stores | 52,59 | -0,32 | 52,76 | 3241 | | Walt Disney Co | 22,65 | -3,21 | 23,40 | 1614 | | Wells Fargo | 30,99 | -1,09 | 31,33 | 4102 | | Xerox Corp | 7,33 | -4,93 | 7,71 | 485 |
|
