| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,9 | -0,41 | 17,0 | 7706 | | Commonwealth Bank of Australia | 39,4 | -1,60 | 40,0 | 4226 | | National Australia Bank | 22,9 | -4,26 | 23,9 | 6810 | | Telstra Corporation | 4,0 | -1,74 | 4,0 | 37638 | | Westfield Group | 14,4 | +1,12 | 14,2 | 6169 | | Westpac Banking | 20,5 | +2,55 | 20,0 | 7492 | | Woodside Petroleum | 37,1 | +0,54 | 36,9 | 2049 | | Woolworths | 26,2 | +0,38 | 26,1 | 4626 | | Япония (JPY) | | Canon | 2555,0 | +7,58 | 2375,0 | 19566 | | Denso | 1619,0 | +10,14 | 1470,0 | 5015 | | East Japan Railway* | 682,0 | -0,15 | 683,0 | 16 | | Honda Motor | 2065,0 | +13,96 | 1812,0 | 9096 | | Japan Tobacco* | 280,1 | +8,82 | 257,4 | 36 | | JFE Holdings | 2265,0 | +15,50 | 1961,0 | 8516 | | Komatsu* | 813,0 | +3,44 | 786,0 | 30159 | | Matsushita Electric Industrial | 1406,0 | +12,12 | 1254,0 | 10213 | | Millea Holdings | 2450,0 | +2,51 | 2390,0 | 6508 | | Mitsubishi Corp | 1445,0 | +9,06 | 1325,0 | 19509 | | Mitsubishi Estate | 1500,0 | -12,18 | 1708,0 | 16872 | | Mitsubishi UFJ Financial Group | 551,0 | -5,49 | 583,0 | 163794 | | Mitsui | 793,0 | +4,07 | 762,0 | 48375 | | Mizuho Financial Group* | 214,9 | -6,57 | 230,0 | 627 | | Nintendo* | 24,7 | +1,15 | 24,4 | 71 | | Nippon Steel | 306,0 | +20,47 | 254,0 | 166163 | | Nippon Telegraph and Telephone* | 380,0 | +0,80 | 377,0 | 45 | | Nissan Motor | 423,0 | +4,70 | 404,0 | 29577 | | Nomura Holdings | 906,0 | +0,22 | 904,0 | 20519 | | NTT DoCoMo* | 153,9 | +1,18 | 152,1 | 169 | | Sony | 1996,0 | +9,61 | 1821,0 | 19391 | | Sumitomo Mitsui Financial Group* | 335,0 | -12,99 | 385,0 | 161 | | Takeda Pharmaceutical* | 4450,0 | +5,70 | 4210,0 | 5092 | | Tokyo Electric Power | 2820,0 | +3,49 | 2725,0 | 8248 | | Toyota Motor | 3170,0 | +7,82 | 2940,0 | 24206 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 70,0 | +16,67 | 60,0 | 7868 | | China Communications Construction | 4,3 | +8,04 | 4,0 | 74938 | | China Mobile | 60,5 | +12,45 | 53,8 | 85185 | | China Telecom | 2,3 | +12,50 | 2,0 | 258448 | | CNOOC | 4,5 | +6,60 | 4,2 | 223848 | | Hang Seng Bank | 90,3 | +14,09 | 79,2 | 5358 | | Hutchison Whampoa | 38,8 | +11,02 | 35,0 | 15627 | | Sun Hung Kai Properties | 61,5 | +9,72 | 56,1 | 13357 | | Китай (CHY) | | Aluminum Corporation of China | 0,0 | - | 5,9 | 0 | | Bank of China | 3,1 | +4,38 | 3,0 | 63878 | | Bank of Communications | 4,4 | +5,04 | 4,2 | 64242 | | Baoshan Iron & Steel | 4,7 | +1,07 | 4,7 | 53938 | | China CITIC Bank | 4,0 | +5,26 | 3,8 | 20744 | | China Coal Energy | 6,5 | +2,35 | 6,4 | 26203 | | China Construction Bank | 3,9 | +5,15 | 3,7 | 87541 | | China COSCO Holdings | 8,2 | +9,08 | 7,5 | 49316 | | China Life Insurance | 19,3 | +0,78 | 19,2 | 35359 | | China Merchants Bank | 11,8 | +5,83 | 11,2 | 107721 | | China Pacific Insurance | 11,8 | +3,70 | 11,4 | 19463 | | China Petroleum and Chemical | 7,3 | +2,53 | 7,1 | 53954 | | China Shenhua Energy | 17,1 | -0,12 | 17,2 | 18425 | | CITIC Securities | 19,1 | +8,34 | 17,6 | 194598 | | Daqin Railway | 11,0 | +4,78 | 10,5 | 18674 | | Haitong Securities | 21,1 | +10,01 | 19,2 | 57538 | | ICBC | 3,8 | +2,70 | 3,7 | 294858 | | PetroChina | 10,2 | +2,11 | 10,0 | 25898 | | Ping An Insurance | 20,8 | -0,43 | 20,9 | 115036 | | Корея (KRW) | | POSCO* | 299,0 | +13,69 | 263,0 | 898 | | Samsung Electronics* | 463,5 | +5,82 | 438,0 | 994 | | Франция (EUR) | | Air Liquide | 59,6 | +1,85 | 58,5 | 2227 | | Alstom | 30,7 | -6,27 | 32,8 | 3679 | | Axa | 12,0 | -7,81 | 13,1 | 18541 | | BNP Paribas | 49,3 | -10,36 | 55,0 | 10350 | | Carrefour | 31,2 | +4,00 | 30,0 | 9708 | | Saint Gobain | 24,2 | -1,15 | 24,4 | 3833 | | Credit Agricole | 8,8 | -13,37 | 10,1 | 14469 | | Electricite de France | 40,0 | +4,96 | 38,1 | 1970 | | France Telecom | 18,8 | +2,31 | 18,4 | 23020 | | Groupe Danone | 43,8 | +6,76 | 41,1 | 5358 | | Lafarge | 44,5 | +3,01 | 43,2 | 2122 | | L'Oreal | 57,6 | +0,75 | 57,2 | 3051 | | LVMH | 48,4 | +3,37 | 46,8 | 3797 | | Sanofi-Aventis | 46,1 | +6,07 | 43,5 | 9384 | | Schneider Electric | 41,2 | +2,15 | 40,3 | 3212 | | Societe Generale | 33,3 | -12,28 | 38,0 | 11062 | | Total | 37,7 | +6,15 | 35,5 | 20216 | | Veolia Environnement | 17,0 | -0,85 | 17,1 | 4189 | | Vinci | 23,0 | +1,23 | 22,7 | 4697 | | Vivendi | 20,0 | +3,36 | 19,3 | 9756 | | Великобритания (GBp) | | Aviva | 259,0 | +5,61 | 245,3 | 21420 | | BAE Systems | 314,5 | +3,97 | 302,5 | 21197 | | Barclays | 180,0 | -5,96 | 191,4 | 47339 | | BG Group | 708,2 | +7,00 | 664,0 | 16201 | | BHP Billiton | 841,1 | -0,35 | 845,5 | 30934 | | BP | 461,5 | +5,37 | 438,0 | 102487 | | British American Tobacco | 1800,0 | +12,78 | 1596,0 | 50942 | | BT Group | 131,8 | +2,01 | 129,2 | 45167 | | Diageo | 925,7 | +0,89 | 894,0 | 12484 | | ENRC | 285,5 | -11,76 | 306,0 | 3343 | | GlaxoSmithKline | 1165,0 | -1,60 | 1184,0 | 21244 | | HBOS | 68,6 | +12,46 | 61,0 | 38692 | | HSBC | 678,3 | +2,30 | 663,0 | 65422 | | Imperial Tobacco | 1595,1 | +6,12 | 1503,0 | 7147 | | Lloyds TSB | 171,3 | -4,36 | 169,9 | 31272 | | National Grid | 621,0 | -0,86 | 636,0 | 10818 | | Prudential | 248,3 | -10,22 | 276,5 | 17515 | | Reckitt Benckiser | 2597,8 | -0,97 | 2577,0 | 4881 | | Rio Tinto | 2258,0 | +0,67 | 2243,0 | 8148 | | Royal Bank of Scotland | 309,0 | -0,70 | 57,2 | 73332 | | Standard Chartered | 700,0 | +2,94 | 680,0 | 10734 | | Tesco | 327,6 | -4,50 | 333,6 | 47672 | | Vodafone | 110,6 | +5,79 | 104,5 | 332087 | | Xstrata | 709,0 | - | 709,0 | 15891 | | Германия (EUR) | | Allianz | 48,2 | -7,33 | 52,0 | 12916 | | BASF | 20,6 | +3,41 | 20,0 | 29119 | | Bayer | 38,3 | +1,24 | 37,8 | 22692 | | BMW | 17,0 | -0,84 | 17,2 | 9758 | | Daimler | 19,4 | -4,94 | 20,4 | 24787 | | Deutsche Bank | 22,3 | -13,33 | 25,7 | 21541 | | Deutsche Post | 7,2 | -10,19 | 8,0 | 29149 | | Deutsche Telekom | 10,2 | +1,80 | 10,0 | 84877 | | Munchener Ruckversicherungs Gesellschaft | 81,1 | -6,21 | 86,5 | 5670 | | RWE | 53,1 | +0,11 | 53,0 | 13669 | | SAP | 23,5 | -4,58 | 24,6 | 24686 | | Siemens | 35,5 | -1,33 | 36,0 | 22231 | | ThyssenKrupp | 12,6 | -2,55 | 12,9 | 9446 | | Volkswagen | 945,0 | +81,73 | 520,0 | 12334 | | Финляндия (EUR) | | Fortum | 17,2 | +1,42 | 17,0 | 2163 | | Nokia | 11,5 | -3,83 | 12,0 | 40888 | | Швейцария (CHF) | | Credit Suisse | 35,3 | -7,21 | 38,0 | 12587 | | Nestle | 43,5 | +1,83 | 42,7 | 16531 | | Novartis | 56,1 | +1,91 | 55,1 | 13147 | | Richemont | 22,1 | -0,18 | 22,1 | 5161 | | Roche Holding | 161,2 | -1,77 | 164,1 | 3308 | | Swiss Reinsurance | 40,1 | +4,31 | 38,5 | 2551 | | Syngenta | 176,5 | +4,44 | 169,0 | 945 | | UBS | 15,0 | +4,31 | 14,4 | 18870 | | Zurich Financial Services | 175,8 | -1,90 | 179,2 | 1056 | | Швеция (SEK) | | ABB | 83,8 | +0,30 | 83,5 | 5891 | | Hennes & Mauritz | 254,0 | +1,60 | 250,0 | 3995 | | Nordea Bank | 57,8 | -3,18 | 59,7 | 11362 | | Ericsson | 52,0 | +1,96 | 51,0 | 44365 | | TeliaSonera | 32,9 | +3,46 | 31,8 | 19146 | | Volvo | 35,3 | +1,44 | 34,8 | 1063 | | Италия (EUR) | | Assicurazioni Generali | 18,2 | -3,81 | 18,9 | 11609 | | Enel | 4,9 | +2,09 | 4,8 | 54271 | | ENI | 15,3 | +0,12 | 15,3 | 34274 | | Intesa SanPaolo | 2,2 | -8,36 | 2,4 | 125217 | | Telecom Italia | 0,8 | -1,92 | 0,8 | 89376 | | Tenaris | 6,4 | +0,17 | 6,4 | 4648 | | UniCredit | 1,5 | -13,03 | 1,8 | 226245 | | Испания (EUR) | | Banco Bilbao | 7,2 | -4,99 | 7,6 | 51623 | | Banco Santander | 6,7 | -2,47 | 6,9 | 91851 | | Endesa | 23,0 | +3,79 | 22,2 | 687 | | Iberdrola Renovables | 2,1 | +5,50 | 2,0 | 12356 | | Iberdrola | 5,0 | +1,01 | 4,9 | 67383 | | Inditex | 24,2 | -2,61 | 24,9 | 2122 | | Repsol | 12,9 | -3,94 | 13,5 | 12910 | | Telefonica | 12,7 | -1,62 | 12,9 | 53959 | | Нидерланды (EUR) | | ING Groep | 5,7 | -13,41 | 6,5 | 31032 | | KPN | 10,5 | +2,69 | 10,3 | 15449 | | Philips Electronics | 12,7 | -2,27 | 13,0 | 10510 | | Норвегия (EUR) | | StatoilHydro | 114,7 | +1,15 | 113,4 | 13534 | | Telenor | 44,9 | +2,63 | 43,8 | 7414 | | Бельгия (EUR) | | Dexia | 3,9 | -1,37 | 3,9 | 2913 | | Fortis | 0,8 | -8,89 | 0,9 | 9457 | | KBC Groep | 24,6 | -7,03 | 26,5 | 832 | | Suez | 29,4 | +3,24 | 28,4 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 29,4 | +5,00 | 28,0 | 2 | | Novo Nordisk | 277,5 | -1,94 | 283,0 | 1637 | | Индия (INR) | | Bharti Airtel | 610,6 | +7,79 | 566,5 | 104 | | DLF | 217,7 | +9,87 | 198,1 | 579 | | NTPC | 132,6 | +5,28 | 126,0 | 385 | | ONGC | 644,4 | +3,78 | 621,0 | 115 | | Reliance Communications | 216,2 | +7,88 | 200,4 | 892 | | Reliance Industries | 1152,9 | +7,27 | 1074,7 | 751 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 66,8 | +4,71 | 63,8 | 4318 | | Saudi Basic Industries | 75,3 | +7,12 | 70,3 | 14284 | | Saudi Telecom | 61,5 | +3,39 | 59,0 | 3266 | | ЮАР (ZAR) | | Anglo Platinum | 39329,0 | +5,48 | 38490,0 | 412 | | MTN Group | 9200,0 | +10,67 | 9200,0 | 6043 | | Sasol | 26000,0 | +0,63 | 23850,0 | 1622 | | Канада (CAD) | | Bank of Nova Scotia | 37,0 | +1,87 | 36,3 | 1726 | | Barrick Gold | 24,4 | +8,22 | 22,5 | 3922 | | Canadian Natural Resources | 47,6 | +2,19 | 46,6 | 1550 | | EnCana | 52,6 | +3,06 | 51,0 | 1911 | | Husky Energy | 31,2 | +1,43 | 30,8 | 792 | | Imperial Oil | 36,3 | +2,20 | 35,5 | 575 | | Manulife Financial | 22,5 | +6,05 | 21,2 | 3925 | | Potash Corp of Saskatchewan | 82,9 | +1,31 | 81,8 | 1663 | | Research In Motion | 55,6 | +2,30 | 54,4 | 1643 | | Royal Bank of Canada | 43,7 | +2,71 | 42,5 | 2743 | | Suncor Energy | 23,6 | +1,94 | 23,2 | 3347 | | Toronto-Dominion Bank | 53,4 | +2,77 | 52,0 | 1982 | | США ($) | | Abbott Labs | 52,49 | -1,28 | 53,17 | 920 | | Agilent Tech | 19,26 | +1,80 | 18,92 | 264 | | Alcoa | 9,41 | +4,09 | 9,04 | 2101 | | Allstate Corp | 23,21 | -4,92 | 24,41 | 1242 | | Amer Electric Power | 30,27 | +2,13 | 29,64 | 420 | | Amer Express Co | 23,40 | +1,39 | 23,08 | 1085 | | AIG | 1,48 | +9,63 | 1,35 | 10678 | | Amgen | 57,47 | +4,99 | 54,74 | 6342 | | Analog Devices | 19,66 | +1,65 | 19,34 | 603 | | Anheuser-Busch | 59,97 | +1,18 | 59,27 | 1287 | | Time Warner Inc | 8,96 | +1,70 | 8,81 | 1821 | | Apple Comp Inc | 94,25 | +2,35 | 92,09 | 26731 | | Applied Materials | 11,41 | +0,96 | 11,30 | 8696 | | Bank of America | 20,80 | +1,32 | 20,53 | 5615 | | Bank of New York | 28,06 | +5,89 | 26,50 | 1114 | | Baxter Int | 56,15 | +0,86 | 55,67 | 896 | | BCE Inc | 26,63 | +0,30 | 26,55 | 83 | | Berkshire cl a* | 103,40 | -1,64 | 105,13 | 1 | | Berkshire cl b* | 3,44 | -2,16 | 3,52 | 34 | | Boeing Co | 44,61 | +5,31 | 42,36 | 1502 | | Bristol Myers sq | 18,85 | +1,56 | 18,56 | 1295 | | Cardinal Health | 35,47 | +0,62 | 35,25 | 387 | | Carnival | 24,86 | -0,72 | 25,04 | 1565 | | Caterpillar Inc | 32,63 | -0,46 | 32,78 | 1185 | | ChevronTexaco | 64,21 | +4,05 | 61,71 | 1831 | | Cigna | 21,01 | +1,35 | 20,73 | 515 | | Cisco | 17,17 | +6,73 | 16,09 | 35815 | | Citigroup | 12,00 | +2,30 | 11,73 | 9205 | | Coca-Cola Co | 41,70 | +1,68 | 41,01 | 1427 | | Colgate Palmoliv | 57,20 | +4,44 | 54,77 | 826 | | Costco Wholesale | 53,69 | +3,45 | 51,90 | 4197 | | Dow Chemical Co | 23,05 | +1,05 | 22,81 | 1031 | | Du Pont Co | 27,89 | +0,32 | 27,80 | 961 | | Eastman Kodak | 9,98 | -0,20 | 10,00 | 432 | | Eli Lilly | 30,90 | +1,64 | 30,40 | 822 | | EMC Corp | 10,44 | +4,30 | 10,01 | 2738 | | Emerson Electric | 29,85 | -0,76 | 30,08 | 635 | | Exelon | 48,20 | +2,27 | 47,13 | 622 | | Exxon Mobil | 69,71 | +5,48 | 66,09 | 5578 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 2,17 | +6,90 | 2,03 | 2910 | | Gap Inc | 11,45 | +0,62 | 11,38 | 856 | | Genentech | 77,52 | -1,20 | 78,46 | 703 | | General Elec Co | 17,99 | +1,47 | 17,73 | 8047 | | General Motors | 5,82 | +6,79 | 5,45 | 1129 | | Goldman Sachs Gr | 87,45 | -5,85 | 92,88 | 5059 | | HJ Heinz Co | 40,30 | +2,15 | 39,45 | 473 | | Halliburton Co | 16,36 | -1,92 | 16,68 | 1775 | | Hewlett-Packard | 31,51 | +1,06 | 31,18 | 1841 | | Home Depot Inc | 19,20 | +1,53 | 18,91 | 1531 | | Honeywell Int | 26,65 | +1,64 | 26,22 | 956 | | Illinois Tool Works | 29,21 | +1,60 | 28,75 | 681 | | Intel Corp | 14,56 | +2,18 | 14,25 | 36553 | | IBM | 81,34 | +2,11 | 79,66 | 1304 | | Intl Paper | 16,30 | +2,32 | 15,93 | 628 | | Johnson & Johnson | 60,87 | +1,20 | 60,15 | 2144 | | J P Morgan Chase | 33,26 | -2,18 | 34,00 | 4834 | | Kimberly-Clark | 55,25 | +0,07 | 55,21 | 474 | | Kohls | 28,29 | +3,78 | 27,26 | 918 | | Kroger | 25,78 | +1,14 | 25,49 | 693 | | Lockheed Martin | 74,19 | +2,13 | 72,64 | 517 | | Lowes Cos | 17,38 | +3,15 | 16,85 | 1301 | | Marsh & McLennan | 25,89 | +2,05 | 25,37 | 545 | | McDonalds Corp | 53,23 | +2,84 | 51,76 | 1231 | | Medtronic | 37,47 | +3,39 | 36,24 | 865 | | Merck & Co | 27,13 | +1,16 | 26,82 | 1278 | | Merrill Lynch | 15,88 | +4,40 | 15,21 | 2015 | | Metlife Inc | 26,25 | +0,27 | 26,18 | 2230 | | Micron Tech | 3,34 | -1,47 | 3,39 | 1089 | | Microsoft | 21,85 | +3,16 | 21,18 | 51200 | | Minnesota Mining | 59,97 | -0,66 | 60,37 | 841 | | Motorola Inc | 5,27 | +4,36 | 5,05 | 1142 | | Occidental Petr | 43,90 | +4,33 | 42,08 | 892 | | Omnicom Group | 26,18 | -2,20 | 26,77 | 473 | | Oracle Corp | 16,02 | +1,59 | 15,77 | 18702 | | Pfizer Inc | 16,59 | +1,22 | 16,39 | 4152 | | Philip Morris | 18,88 | +2,28 | 18,46 | 1577 | | Raytheon Co | 45,05 | +3,66 | 43,46 | 903 | | Schering-plough | 12,96 | +1,57 | 12,76 | 1299 | | Tenet Healthcare | 3,35 | -2,62 | 3,44 | 522 | | Texas Instrument | 17,52 | -0,79 | 17,66 | 1529 | | Textron Inc | 13,95 | +2,72 | 13,58 | 1052 | | Time Warner Inc | 8,96 | +1,70 | 8,81 | 1821 | | Tyco Int | 21,65 | -0,09 | 21,67 | 433 | | Unisys Corp | 1,33 | +5,56 | 1,26 | 189 | | UPS | 45,87 | +2,66 | 44,68 | 812 | | United Tech | 46,29 | +2,46 | 45,18 | 823 | | Unitedhealth Gr | 20,32 | -0,54 | 20,43 | 934 | | US Bancorp | 28,86 | +0,14 | 28,82 | 1526 | | Verizon Comm | 29,36 | +6,34 | 27,61 | 2795 | | Wachovia | 5,68 | -1,05 | 5,74 | 6847 | | Wal-Mart Stores | 51,88 | +4,45 | 49,67 | 3140 | | Walt Disney Co | 21,75 | +1,78 | 21,37 | 2428 | | Wells Fargo | 30,99 | +0,52 | 30,83 | 4286 | | Xerox Corp | 6,94 | -1,14 | 7,02 | 570 |
|
