| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,0 | -3,13 | 17,6 | 7004 | | Commonwealth Bank of Australia | 40,0 | -2,01 | 40,8 | 4196 | | National Australia Bank | 23,9 | -3,16 | 24,7 | 6214 | | Telstra Corporation | 4,0 | -0,25 | 4,0 | 27397 | | Westfield Group | 14,2 | +6,75 | 13,3 | 12425 | | Westpac Banking | 20,0 | -3,24 | 20,7 | 7880 | | Woodside Petroleum | 36,9 | -5,89 | 39,2 | 1927 | | Woolworths | 26,1 | -0,12 | 26,1 | 4984 | | Япония (JPY) | | Canon | 2375,0 | -10,88 | 2665,0 | 10312 | | Denso | 1470,0 | -10,91 | 1650,0 | 4505 | | East Japan Railway* | 683,0 | +0,15 | 682,0 | 29 | | Honda Motor | 1812,0 | -8,94 | 1990,0 | 11788 | | Japan Tobacco* | 257,4 | -5,92 | 273,6 | 45 | | JFE Holdings | 1961,0 | -3,64 | 2035,0 | 8525 | | Komatsu* | 786,0 | -11,29 | 886,0 | 22930 | | Matsushita Electric Industrial | 1254,0 | -6,84 | 1346,0 | 13019 | | Millea Holdings | 2390,0 | -14,03 | 2780,0 | 6123 | | Mitsubishi Corp | 1325,0 | -10,95 | 1488,0 | 18288 | | Mitsubishi Estate | 1708,0 | -4,21 | 1783,0 | 14480 | | Mitsubishi UFJ Financial Group | 583,0 | -14,64 | 683,0 | 110367 | | Mitsui | 762,0 | -11,29 | 859,0 | 34400 | | Mizuho Financial Group* | 230,0 | -14,81 | 270,0 | 293 | | Nintendo* | 24,4 | -10,95 | 27,4 | 40 | | Nippon Steel | 254,0 | -9,61 | 281,0 | 113137 | | Nippon Telegraph and Telephone* | 377,0 | -7,37 | 407,0 | 68 | | Nissan Motor | 404,0 | -8,39 | 441,0 | 33687 | | Nomura Holdings | 904,0 | -14,31 | 1055,0 | 22649 | | NTT DoCoMo* | 152,1 | -0,65 | 153,1 | 144 | | Sony | 1821,0 | -7,66 | 1972,0 | 25070 | | Sumitomo Mitsui Financial Group* | 385,0 | -11,49 | 435,0 | 85 | | Takeda Pharmaceutical* | 4210,0 | -9,46 | 4650,0 | 7842 | | Tokyo Electric Power | 2725,0 | -1,45 | 2765,0 | 9440 | | Toyota Motor | 2940,0 | -8,13 | 3200,0 | 30011 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 60,0 | -13,04 | 69,0 | 12019 | | China Communications Construction | 4,0 | -18,78 | 4,9 | 95197 | | China Mobile | 53,8 | -6,43 | 57,5 | 67737 | | China Telecom | 2,0 | -14,16 | 2,3 | 207125 | | CNOOC | 4,2 | -13,11 | 4,9 | 249285 | | Hang Seng Bank | 79,2 | -11,56 | 89,5 | 6671 | | Hutchison Whampoa | 35,0 | -11,52 | 39,5 | 14563 | | Sun Hung Kai Properties | 56,1 | -8,94 | 61,6 | 13424 | | Китай (CHY) | | Aluminum Corporation of China | 5,9 | -10,05 | 6,6 | 11039 | | Bank of China | 3,0 | -5,11 | 3,1 | 40735 | | Bank of Communications | 4,2 | -9,54 | 4,6 | 48318 | | Baoshan Iron&Steel | 4,7 | -9,81 | 5,2 | 70562 | | China CITIC Bank | 3,8 | -7,09 | 4,1 | 13042 | | China Coal Energy | 6,4 | -10,01 | 7,1 | 34332 | | China Construction Bank | 3,7 | -5,14 | 3,9 | 74390 | | China COSCO Holdings | 7,5 | -9,98 | 8,3 | 37667 | | China Life Insurance | 0,0 | - | 19,2 | 0 | | China Merchants Bank | 11,2 | -8,15 | 12,1 | 70522 | | China Pacific Insurance | 11,4 | -8,02 | 12,3 | 15325 | | China Petroleum and Chemical | 7,1 | -9,99 | 7,9 | 48115 | | China Shenhua Energy | 17,2 | -10,02 | 19,1 | 11962 | | CITIC Securities | 17,6 | -8,84 | 19,3 | 134667 | | Daqin Railway | 10,5 | -8,49 | 11,4 | 20583 | | Haitong Securities | 19,2 | -9,23 | 21,1 | 28569 | | ICBC | 0,0 | - | 3,7 | 0 | | PetroChina | 10,0 | -6,40 | 10,6 | 26743 | | Ping An Insurance | 20,9 | -7,70 | 22,6 | 71710 | | Корея (KRW) | | POSCO* | 263,0 | +8,68 | 242,0 | 875 | | Samsung Electronics* | 438,0 | +7,48 | 407,5 | 960 | | Франция (EUR) | | Air Liquide | 59,0 | -3,33 | 61,1 | 1834 | | Alstom | 33,0 | -0,71 | 33,2 | 2394 | | Axa | 13,1 | -7,49 | 14,2 | 11192 | | BNP Paribas | 54,0 | -5,26 | 57,0 | 4389 | | Carrefour | 29,8 | +3,49 | 28,8 | 5282 | | Saint Gobain | 24,7 | -1,93 | 25,2 | 2295 | | Credit Agricole | 10,2 | -10,11 | 11,4 | 6360 | | Electricite de France | 38,5 | -6,68 | 41,3 | 1647 | | France Telecom | 18,5 | -2,86 | 19,0 | 17404 | | Groupe Danone | 41,6 | -0,24 | 41,7 | 2941 | | Lafarge | 43,9 | -5,50 | 46,4 | 2126 | | L'Oreal | 58,1 | -7,54 | 62,8 | 2887 | | LVMH | 47,2 | -2,48 | 48,4 | 2305 | | Sanofi-Aventis | 44,0 | -0,96 | 44,4 | 4755 | | Schneider Electric | 40,8 | -4,61 | 42,7 | 1656 | | Societe Generale | 38,1 | -15,28 | 45,0 | 6682 | | Total | 36,4 | +0,94 | 36,1 | 12948 | | Veolia Environnement | 17,3 | -2,15 | 17,6 | 2963 | | Vinci | 23,1 | -3,12 | 23,9 | 2580 | | Vivendi | 19,6 | +0,10 | 19,6 | 5716 | | Великобритания (GBp) | | Aviva | 252,0 | +1,92 | 247,3 | 15089 | | BAE Systems | 308,0 | -3,37 | 318,8 | 13420 | | Barclays | 192,7 | +0,36 | 192,0 | 22797 | | BG Group | 672,5 | -6,21 | 717,0 | 18712 | | BHP Billiton | 856,5 | -1,38 | 868,5 | 23910 | | BP | 443,5 | +0,80 | 440,0 | 74425 | | British American Tobacco | 1590,0 | +6,78 | 1489,0 | 19238 | | BT Group | 131,3 | -0,08 | 131,4 | 34885 | | Diageo | 911,0 | +3,17 | 883,0 | 12870 | | ENRC | 308,8 | -6,16 | 329,0 | 1365 | | GlaxoSmithKline | 1198,0 | +6,25 | 1127,5 | 20333 | | HBOS | 62,0 | +3,34 | 59,9 | 13487 | | HSBC | 683,3 | -1,83 | 696,0 | 51938 | | Imperial Tobacco | 1524,0 | +5,54 | 1444,0 | 4181 | | Lloyds TSB | 174,7 | +5,37 | 165,8 | 21129 | | National Grid | 643,0 | +1,18 | 635,5 | 8182 | | Prudential | 284,8 | -0,61 | 286,5 | 11793 | | Reckitt Benckiser | 2638,0 | +1,54 | 2598,0 | 5094 | | Rio Tinto | 2254,0 | -1,01 | 2277,0 | 5893 | | Royal Bank of Scotland | 58,6 | -3,62 | 60,8 | 47369 | | Standard Chartered | 696,5 | -8,11 | 758,0 | 8464 | | Tesco | 333,9 | +5,00 | 318,0 | 30513 | | Vodafone | 105,2 | +1,59 | 103,5 | 262297 | | Xstrata | 728,5 | -6,30 | 777,5 | 9262 | | Германия (EUR) | | Allianz | 51,1 | -15,56 | 60,5 | 6575 | | BASF | 20,0 | -10,59 | 22,4 | 12141 | | Bayer | 36,3 | -12,33 | 41,5 | 9190 | | BMW | 17,3 | -5,45 | 18,3 | 5462 | | Daimler | 20,5 | -8,37 | 22,4 | 13184 | | Deutsche Bank | 25,7 | -15,05 | 30,3 | 13838 | | Deutsche Post | 8,1 | -15,88 | 9,7 | 14638 | | Deutsche Telekom | 10,1 | -7,14 | 10,9 | 34097 | | Munchener Ruckversicherungs Gesellschaft | 81,0 | -10,24 | 90,3 | 2198 | | RWE | 53,1 | -10,44 | 59,3 | 6721 | | SAP | 24,4 | -6,29 | 26,0 | 9808 | | Siemens | 35,9 | -11,99 | 40,8 | 11553 | | ThyssenKrupp | 13,0 | -7,29 | 14,0 | 5849 | | Volkswagen | 635,0 | +201,16 | 210,9 | 10568 | | Финляндия (EUR) | | Fortum | 17,2 | +0,76 | 17,1 | 1831 | | Nokia | 12,1 | -0,98 | 12,2 | 23490 | | Швейцария (CHF) | | Credit Suisse | 38,9 | -7,91 | 42,2 | 9465 | | Nestle | 42,5 | -2,16 | 43,4 | 14873 | | Novartis | 55,0 | +1,10 | 54,4 | 12032 | | Richemont | 22,0 | -6,06 | 23,4 | 3752 | | Roche Holding | 164,1 | -2,32 | 168,0 | 3710 | | Swiss Reinsurance | 38,4 | -10,79 | 43,0 | 2570 | | Syngenta | 169,1 | -2,25 | 173,0 | 857 | | UBS | 14,6 | -6,46 | 15,6 | 19113 | | Zurich Financial Services | 179,2 | -6,67 | 192,0 | 923 | | Швеция (SEK) | | ABB | 84,5 | -2,87 | 87,0 | 4556 | | Hennes & Mauritz | 255,0 | -1,16 | 258,0 | 4180 | | Nordea Bank | 60,9 | -6,74 | 65,3 | 15393 | | Ericsson | 51,9 | +2,37 | 50,7 | 35800 | | TeliaSonera | 32,5 | -0,61 | 32,7 | 21594 | | Volvo | 35,3 | -4,34 | 36,9 | 1235 | | Италия (EUR) | | Assicurazioni Generali | 18,7 | -4,93 | 19,7 | 5884 | | Enel | 4,9 | -4,03 | 5,1 | 50245 | | ENI | 15,5 | +0,32 | 15,4 | 21168 | | Intesa SanPaolo | 2,4 | -9,68 | 2,6 | 85806 | | Telecom Italia | 0,9 | -1,51 | 0,9 | 64158 | | Tenaris | 6,4 | -6,94 | 6,9 | 5548 | | UniCredit | 1,8 | -5,86 | 1,9 | 131821 | | Испания (EUR) | | Banco Bilbao | 7,6 | -5,14 | 8,0 | 41246 | | Banco Santander | 6,9 | -3,50 | 7,2 | 80847 | | Endesa | 22,0 | -1,79 | 22,4 | 573 | | Iberdrola Renovables | 2,0 | -6,51 | 2,2 | 15251 | | Iberdrola | 5,0 | -5,85 | 5,3 | 36490 | | Inditex | 24,9 | -2,09 | 25,4 | 1601 | | Repsol | 13,6 | -2,44 | 13,9 | 12183 | | Telefonica | 12,9 | -4,52 | 13,5 | 39461 | | Нидерланды (EUR) | | ING Groep | 6,4 | -10,69 | 7,2 | 15360 | | KPN | 10,3 | +0,74 | 10,2 | 11979 | | Philips Electronics | 13,1 | -4,48 | 13,7 | 9428 | | Норвегия (EUR) | | StatoilHydro | 114,3 | -0,78 | 115,2 | 8535 | | Telenor | 44,1 | -10,82 | 49,5 | 8577 | | Бельгия (EUR) | | Dexia | 4,0 | -10,32 | 4,4 | 2288 | | Fortis | 0,9 | +1,12 | 0,9 | 7275 | | KBC Groep | 25,6 | -4,31 | 26,7 | 1223 | | Suez | 28,4 | +1,54 | 28,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 28,0 | -6,04 | 29,8 | 3 | | Novo Nordisk | 283,0 | +4,04 | 272,0 | 2179 | | Индия (INR) | | Bharti Airtel | 566,5 | +5,99 | 534,5 | 835 | | DLF | 198,1 | -2,84 | 203,9 | 3745 | | NTPC | 126,0 | -3,74 | 130,9 | 2736 | | ONGC | 621,0 | -5,85 | 659,6 | 759 | | Reliance Communications | 200,4 | +3,62 | 193,4 | 5785 | | Reliance Industries | 1074,7 | +5,83 | 1015,5 | 3519 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 63,8 | -1,92 | 65,0 | 3113 | | Saudi Basic Industries | 70,3 | -6,33 | 75,0 | 11093 | | Saudi Telecom | 59,0 | +0,43 | 58,8 | 2062 | | ЮАР (ZAR) | | Anglo Platinum | 36490,0 | -6,68 | 36490,0 | 408 | | MTN Group | 7842,0 | +12,34 | 8313,0 | 9532 | | Sasol | 23225,0 | -3,29 | 23700,0 | 2094 | | Канада (CAD) | | Bank of Nova Scotia | 39,7 | +1,53 | 39,1 | 1575 | | Barrick Gold | 25,2 | -2,17 | 25,8 | 1806 | | Canadian Natural Resources | 49,3 | -5,29 | 52,0 | 1567 | | EnCana | 54,1 | -2,98 | 55,8 | 1784 | | Husky Energy | 32,0 | - | 32,0 | 407 | | Imperial Oil | 37,4 | -4,62 | 39,2 | 217 | | Manulife Financial | 23,7 | -5,40 | 25,0 | 2995 | | Potash Corp of Saskatchewan | 88,7 | +1,33 | 87,5 | 1223 | | Research In Motion | 57,5 | -1,49 | 58,4 | 997 | | Royal Bank of Canada | 45,3 | -2,52 | 46,5 | 2813 | | Suncor Energy | 25,0 | -4,66 | 26,2 | 2574 | | Toronto-Dominion Bank | 57,0 | +0,37 | 56,8 | 1096 | | США ($) | | Abbott Labs | 54,76 | +0,85 | 54,30 | 1043 | | Agilent Tech | 19,53 | -1,11 | 19,75 | 255 | | Alcoa | 9,47 | +0,64 | 9,41 | 2280 | | Allstate Corp | 24,65 | -3,45 | 25,53 | 667 | | Amer Electric Power | 30,50 | -1,55 | 30,98 | 368 | | Amer Express Co | 24,10 | +0,21 | 24,05 | 823 | | AIG | 1,45 | -14,71 | 1,70 | 9663 | | Amgen | 55,49 | -2,94 | 57,17 | 5454 | | Analog Devices | 19,85 | +3,01 | 19,27 | 597 | | Anheuser-Busch | 58,65 | +3,02 | 56,93 | 1146 | | Time Warner Inc | 9,03 | -0,77 | 9,10 | 1490 | | Apple Comp Inc | 95,20 | -1,22 | 96,38 | 20617 | | Applied Materials | 11,62 | +1,93 | 11,40 | 8543 | | Bank of America | 21,35 | +1,33 | 21,07 | 4274 | | Bank of New York | 28,09 | +1,01 | 27,81 | 1009 | | Baxter Int | 58,01 | -0,33 | 58,20 | 627 | | BCE Inc | 26,79 | -2,44 | 27,46 | 55 | | Berkshire cl a* | 108,40 | -3,13 | 111,90 | 1 | | Berkshire cl b* | 3,61 | -2,79 | 3,71 | 21 | | Boeing Co | 45,22 | -0,04 | 45,24 | 962 | | Bristol Myers sq | 18,18 | +3,06 | 17,64 | 1248 | | Cardinal Health | 36,21 | +0,89 | 35,89 | 461 | | Carnival | 27,15 | +2,38 | 26,52 | 690 | | Caterpillar Inc | 34,10 | +2,40 | 33,30 | 974 | | ChevronTexaco | 64,55 | +1,00 | 63,91 | 1373 | | Cigna | 22,05 | -7,47 | 23,83 | 403 | | Cisco | 16,56 | +1,53 | 16,31 | 23492 | | Citigroup | 12,29 | +1,24 | 12,14 | 6815 | | Coca-Cola Co | 42,52 | +2,19 | 41,61 | 1857 | | Colgate Palmoliv | 56,98 | +1,86 | 55,94 | 447 | | Costco Wholesale | 52,60 | +3,28 | 50,93 | 2904 | | Dow Chemical Co | 24,29 | +1,80 | 23,86 | 1113 | | Du Pont Co | 29,60 | +0,92 | 29,33 | 1023 | | Eastman Kodak | 10,20 | -2,30 | 10,44 | 405 | | Eli Lilly | 31,82 | +0,28 | 31,73 | 764 | | EMC Corp | 10,25 | +3,22 | 9,93 | 2346 | | Emerson Electric | 31,13 | +1,63 | 30,63 | 470 | | Exelon | 49,46 | +1,87 | 48,55 | 680 | | Exxon Mobil | 69,33 | +0,42 | 69,04 | 5037 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 2,04 | +1,49 | 2,01 | 1656 | | Gap Inc | 11,72 | +4,55 | 11,21 | 967 | | Genentech | 78,07 | -2,22 | 79,84 | 522 | | General Elec Co | 18,35 | +2,92 | 17,83 | 6086 | | General Motors | 5,75 | -3,36 | 5,95 | 1333 | | Goldman Sachs Gr | 93,99 | -6,38 | 100,40 | 2020 | | HJ Heinz Co | 40,01 | +1,32 | 39,49 | 312 | | Halliburton Co | 17,88 | -4,13 | 18,65 | 1006 | | Hewlett-Packard | 31,97 | -1,45 | 32,44 | 2227 | | Home Depot Inc | 19,45 | +5,08 | 18,51 | 1481 | | Honeywell Int | 27,59 | +1,58 | 27,16 | 681 | | Illinois Tool Works | 29,31 | -3,90 | 30,50 | 679 | | Intel Corp | 14,44 | +1,12 | 14,28 | 36258 | | IBM | 81,55 | -0,63 | 82,07 | 1351 | | Intl Paper | 16,46 | +2,55 | 16,05 | 463 | | Johnson&Johnson | 61,97 | +1,94 | 60,79 | 1901 | | J P Morgan Chase | 35,04 | -1,10 | 35,43 | 4521 | | Kimberly-Clark | 56,42 | +2,56 | 55,01 | 400 | | Kohls | 28,44 | +3,95 | 27,36 | 557 | | Kroger | 26,52 | +0,49 | 26,39 | 549 | | Lockheed Martin | 74,82 | -1,34 | 75,84 | 704 | | Lowes Cos | 17,69 | +2,85 | 17,20 | 992 | | Marsh & McLennan | 26,37 | +3,57 | 25,46 | 518 | | McDonalds Corp | 53,27 | +0,40 | 53,06 | 971 | | Medtronic | 37,00 | -2,14 | 37,81 | 972 | | Merck & Co | 28,07 | +2,63 | 27,35 | 1217 | | Merrill Lynch | 15,58 | -1,77 | 15,86 | 1629 | | Metlife Inc | 28,30 | -5,03 | 29,80 | 1307 | | Micron Tech | 3,53 | -0,56 | 3,55 | 790 | | Microsoft | 21,20 | -3,46 | 21,96 | 43121 | | Minnesota Mining | 61,75 | +3,59 | 59,61 | 888 | | Motorola Inc | 5,05 | +0,80 | 5,01 | 1705 | | Occidental Petr | 44,36 | -2,91 | 45,69 | 1051 | | Omnicom Group | 27,40 | -1,69 | 27,87 | 298 | | Oracle Corp | 16,03 | -1,05 | 16,20 | 24783 | | Pfizer Inc | 16,87 | +1,81 | 16,57 | 4291 | | Philip Morris | 18,87 | -1,82 | 19,22 | 1417 | | Raytheon Co | 44,46 | +2,44 | 43,40 | 719 | | Schering-plough | 12,96 | -1,89 | 13,21 | 1448 | | Tenet Healthcare | 3,50 | -2,78 | 3,60 | 220 | | Texas Instrument | 17,98 | +6,08 | 16,95 | 1468 | | Textron Inc | 13,15 | +7,61 | 12,22 | 1106 | | Time Warner Inc | 9,03 | -0,77 | 9,10 | 1490 | | Tyco Int | 22,77 | -0,35 | 22,85 | 447 | | Unisys Corp | 1,27 | +0,79 | 1,26 | 191 | | UPS | 45,95 | -1,29 | 46,55 | 542 | | United Tech | 46,97 | -0,72 | 47,31 | 853 | | Unitedhealth Gr | 22,42 | -2,14 | 22,91 | 713 | | US Bancorp | 30,35 | +3,06 | 29,45 | 1489 | | Verizon Comm | 27,69 | +10,41 | 25,08 | 3565 | | Wachovia | 5,87 | +1,21 | 5,80 | 5032 | | Wal-Mart Stores | 51,68 | +0,54 | 51,40 | 2594 | | Walt Disney Co | 21,95 | -2,92 | 22,61 | 1212 | | Wells Fargo | 31,94 | +3,33 | 30,91 | 3592 | | Xerox Corp | 7,04 | -5,50 | 7,45 | 646 |
|
