| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | | Australia and New Zealand Banking Group | 17,0 | -10,79 | 19,0 | 15939 | | Commonwealth Bank of Australia | 39,8 | -2,93 | 41,0 | 5658 | | National Australia Bank | 24,7 | -4,63 | 25,9 | 16216 | | Telstra Corporation | 4,2 | +0,72 | 4,2 | 25617 | | Westfield Group | 15,2 | -7,88 | 16,5 | 6631 | | Westpac Banking | 21,0 | -2,51 | 21,5 | 6539 | | Woodside Petroleum | 42,7 | -5,18 | 45,0 | 1409 | Woolworths
Япония (JPY) | 29,0 | -1,43 | 29,4 | 1981 | | Canon | 3470,0 | -12,59 | 3970,0 | 14664 | | Denso | 2065,0 | -14,49 | 2415,0 | 5388 | | East Japan Railway* | 712,0 | +0,56 | 708,0 | 12 | | Honda Motor | 2475,0 | -9,84 | 2745,0 | 10478 | | Japan Tobacco* | 352,0 | -1,12 | 356,0 | 26 | | JFE Holdings | 2645,0 | -7,36 | 2855,0 | 5343 | | Komatsu* | 1175,0 | -10,44 | 1312,0 | 20811 | | Matsushita Electric Industrial | 1589,0 | -8,47 | 1736,0 | 11982 | | Millea Holdings | 3250,0 | -8,19 | 3540,0 | 3802 | | Mitsubishi Corp | 1598,0 | -6,88 | 1716,0 | 22088 | | Mitsubishi Estate | 1821,0 | -8,22 | 1984,0 | 8256 | | Mitsubishi UFJ Financial Group | 650,0 | -6,88 | 698,0 | 62028 | | Mitsui | 1034,0 | +0,88 | 1025,0 | 39145 | | Mizuho Financial Group* | 272,1 | -5,65 | 288,4 | 234 | | Nintendo* | 33,1 | -8,82 | 36,3 | 60 | | Nippon Steel | 331,0 | -6,76 | 355,0 | 61667 | | Nippon Telegraph and Telephone* | 432,0 | -2,04 | 441,0 | 45 | | Nissan Motor | 455,0 | -9,00 | 500,0 | 21470 | | Nomura Holdings | 948,0 | -7,69 | 1027,0 | 16330 | | NTT DoCoMo* | 160,3 | -0,50 | 161,1 | 94 | | Sony | 2295,0 | -11,05 | 2580,0 | 12680 | | Sumitomo Mitsui Financial Group* | 427,0 | -7,38 | 461,0 | 84 | | Takeda Pharmaceutical* | 4810,0 | -5,69 | 5100,0 | 5253 | | Tokyo Electric Power | 2910,0 | -1,36 | 2950,0 | 6595 | Toyota Motor
Гонконг (HKD) | 3810,0 | -10,35 | 4250,0 | 19882 | | Cheung Kong (Holdings) | 75,2 | -7,16 | 81,0 | 5421 | | China Communications Construction | 5,8 | -9,13 | 6,4 | 69917 | | China Mobile | 65,8 | -8,17 | 71,6 | 35722 | | China Telecom | 2,4 | -13,67 | 2,8 | 201739 | | CNOOC | 5,8 | -12,86 | 6,6 | 203102 | | Hang Seng Bank | 102,8 | -3,66 | 106,7 | 2777 | | Hutchison Whampoa | 41,7 | -3,02 | 43,0 | 9475 | Sun Hung Kai Properties
Китай (CHY) | 65,0 | -8,00 | 70,7 | 7250 | | Aluminum Corporation of China | 6,1 | -3,18 | 6,3 | 6674 | | Bank of China | 3,1 | -1,91 | 3,1 | 31577 | | Bank of Communications | 4,6 | -2,75 | 4,7 | 41957 | | Baoshan Iron & Steel | 4,6 | +2,23 | 4,5 | 118971 | | China CITIC Bank | 3,9 | -3,68 | 4,1 | 10122 | | China Coal Energy | 6,6 | -2,81 | 6,8 | 14408 | | China Construction Bank | 4,0 | -2,20 | 4,1 | 33554 | | China COSCO Holdings | 7,8 | -6,26 | 8,3 | 41908 | | China Life Insurance | 18,6 | -3,62 | 19,3 | 13215 | | China Merchants Bank | 12,1 | -5,04 | 12,7 | 92119 | | China Pacific Insurance | 11,8 | -3,84 | 12,2 | 9049 | | China Petroleum and Chemical | 6,8 | -3,42 | 7,0 | 28706 | | China Shenhua Energy | 17,4 | -3,87 | 18,1 | 6557 | | CITIC Securities | 17,0 | +1,61 | 16,8 | 104154 | | Daqin Railway | 9,2 | -1,29 | 9,3 | 12074 | | Haitong Securities | 12,9 | -7,68 | 13,9 | 46844 | | ICBC | 3,7 | -0,81 | 3,7 | 106973 | | PetroChina | 10,3 | -2,82 | 10,6 | 12348 | Ping An Insurance
Корея (KRW) | 24,0 | -5,10 | 25,3 | 43140 | | POSCO* | 322,0 | -10,56 | 360,0 | 652 | Samsung Electronics*
Франция (EUR) | 491,5 | -4,56 | 515,0 | 774 | | Air Liquide | 67,1 | -5,45 | 71,0 | 1554 | | Alstom | 38,1 | -5,99 | 40,6 | 3795 | | Axa | 15,2 | -9,15 | 16,7 | 13075 | | BNP Paribas | 54,7 | -5,03 | 57,6 | 6546 | | Carrefour | 31,9 | -3,70 | 33,1 | 4321 | | Saint Gobain | 30,6 | -8,39 | 33,4 | 3243 | | Credit Agricole | 10,9 | -7,51 | 11,8 | 7413 | | Electricite de France | 47,0 | -6,33 | 50,2 | 2003 | | France Telecom | 19,4 | -4,64 | 20,3 | 16588 | | Groupe Danone | 41,3 | -5,85 | 43,9 | 6470 | | Lafarge | 47,9 | -11,41 | 54,1 | 2049 | | L'Oreal | 60,1 | -2,68 | 61,7 | 2256 | | LVMH | 49,6 | -8,62 | 54,3 | 2940 | | Sanofi-Aventis | 45,6 | -2,75 | 46,9 | 6289 | | Schneider Electric | 46,4 | -9,47 | 51,3 | 1451 | | Societe Generale | 46,3 | -3,88 | 48,2 | 5042 | | Total | 40,0 | -6,40 | 42,8 | 14422 | | Veolia Environnement | 19,0 | -6,79 | 20,4 | 2698 | | Vinci | 27,2 | -8,77 | 29,9 | 3098 | Vivendi
Великобритания (GBp) | 20,3 | -5,66 | 21,6 | 7685 | | Aviva | 380,0 | -2,63 | 390,3 | 8629 | | BAE Systems | 350,4 | -2,30 | 348,3 | 16747 | | Barclays | 192,9 | -6,23 | 195,9 | 86744 | | BG Group | 945,4 | -1,42 | 951,5 | 17418 | | BHP Billiton | 1021,1 | -15,00 | 1140,0 | 27006 | | BP | 492,9 | -5,74 | 523,0 | 78414 | | British American Tobacco | 1665,2 | -4,20 | 1739,0 | 9756 | | BT Group | 119,1 | -9,03 | 126,3 | 74374 | | Diageo | 912,0 | -4,75 | 957,5 | 17142 | | ENRC | 289,8 | -19,29 | 359,0 | 2441 | | GlaxoSmithKline | 1195,5 | -1,55 | 1191,0 | 17498 | | HBOS | 109,1 | -8,97 | 113,7 | 24266 | | HSBC | 731,5 | -4,06 | 775,0 | 39693 | | Imperial Tobacco | 1631,0 | -4,23 | 1703,0 | 3070 | | Lloyds TSB | 187,5 | -10,13 | 208,8 | 38200 | | National Grid | 707,5 | -4,25 | 729,0 | 10428 | | Prudential | 367,6 | -12,76 | 401,5 | 12998 | | Reckitt Benckiser | 2652,1 | -0,83 | 2665,0 | 2576 | | Rio Tinto | 3009,2 | -14,99 | 2948,0 | 14320 | | Royal Bank of Scotland | 66,3 | -7,39 | 69,0 | 80602 | | Standard Chartered | 946,0 | -7,25 | 1020,0 | 7254 | | Tesco | 339,8 | -0,35 | 341,0 | 29534 | | Vodafone | 112,4 | -7,78 | 117,0 | 351556 | Xstrata
Германия (EUR) | 1070,5 | -14,12 | 1190,0 | 11620 | | Allianz | 61,9 | -10,14 | 68,9 | 6492 | | BASF | 25,4 | -9,09 | 28,0 | 10680 | | Bayer | 41,4 | -4,54 | 43,4 | 6785 | | BMW | 21,1 | -7,61 | 22,8 | 6236 | | Daimler | 24,9 | -9,80 | 27,6 | 11410 | | Deutsche Bank | 30,2 | -12,82 | 34,6 | 11916 | | Deutsche Post | 8,9 | -9,14 | 9,7 | 9436 | | Deutsche Telekom | 11,1 | -3,81 | 11,6 | 37606 | | Munchener Ruckversicherungs Gesellschaft | 96,4 | -5,46 | 101,9 | 2008 | | RWE | 65,4 | -5,26 | 69,0 | 4532 | | SAP | 27,5 | -6,49 | 29,4 | 10867 | | Siemens | 44,0 | -10,06 | 48,9 | 10881 | | ThyssenKrupp | 13,7 | -12,55 | 15,6 | 6832 | Volkswagen
Финляндия (EUR) | 396,8 | -0,30 | 398,0 | 1580 | | Fortum | 19,0 | -7,13 | 20,5 | 2127 | Nokia
Швейцария (CHF) | 11,7 | -8,14 | 12,8 | 31014 | | Credit Suisse | 37,7 | -7,37 | 40,7 | 8630 | | Nestle | 45,8 | -2,05 | 46,8 | 15583 | | Novartis | 56,1 | -1,23 | 56,8 | 11998 | | Richemont | 24,4 | -6,23 | 26,0 | 5202 | | Roche Holding | 165,3 | -1,49 | 167,8 | 3048 | | Swiss Reinsurance | 46,9 | -12,83 | 53,8 | 2593 | | Syngenta | 205,7 | -6,16 | 219,2 | 746 | | UBS | 18,0 | -6,69 | 19,3 | 22660 | Zurich Financial Services
Швеция (SEK) | 233,0 | -7,17 | 251,0 | 1379 | | ABB | 91,8 | -12,83 | 105,3 | 7326 | | Hennes & Mauritz | 280,0 | -4,27 | 292,5 | 3579 | | Nordea Bank | 67,0 | -4,42 | 70,1 | 11655 | | Ericsson | 52,3 | -14,12 | 60,9 | 56715 | | TeliaSonera | 36,1 | -3,22 | 37,3 | 12389 | Volvo
Италия (EUR) | 38,4 | -11,11 | 43,2 | 921 | | Assicurazioni Generali | 19,8 | +0,20 | 20,5 | 1 | | Enel | 5,4 | - | 5,7 | 36 | | ENI | 17,2 | +0,06 | 18,6 | 47 | | Intesa SanPaolo | 3,0 | -1,24 | 3,1 | 110 | | Telecom Italia | 1,0 | -0,31 | 1,0 | 164 | | Tenaris | 7,8 | +0,36 | 8,8 | 14 | UniCredit
Испания (EUR) | 2,0 | +0,12 | 2,2 | 281 | | Banco Bilbao | 9,5 | -6,32 | 10,1 | 42684 | | Banco Santander | 8,1 | -6,24 | 8,7 | 60577 | | Endesa | 25,1 | -3,76 | 26,1 | 718 | | Iberdrola Renovables | 2,5 | -5,04 | 2,6 | 21872 | | Iberdrola | 5,7 | -8,80 | 6,3 | 48023 | | Inditex | 27,3 | -1,97 | 27,9 | 1970 | | Repsol | 14,7 | -8,51 | 16,1 | 9137 | Telefonica
Нидерланды (EUR) | 14,7 | -5,47 | 15,5 | 38853 | | ING Groep | 8,2 | -8,43 | 8,9 | 18025 | | KPN | 10,6 | -3,75 | 11,0 | 9847 | Philips Electronics
Норвегия (EUR) | 15,0 | -3,79 | 15,6 | 9984 | | StatoilHydro | 129,8 | -10,05 | 144,3 | 16148 | Telenor
Бельгия (EUR) | 42,4 | -3,75 | 44,0 | 13710 | | Dexia | 5,1 | -4,07 | 5,3 | 2769 | | Fortis | 1,0 | -9,92 | 1,1 | 5927 | | KBC Groep | 33,5 | -3,61 | 34,8 | 713 | Suez
Бельгия (EUR) | 0,0 | -3,64 | 33,0 | 0 | | Moeller Maersk* | 31,6 | -8,93 | 34,7 | 1 | Novo Nordisk
Индия (INR) | 299,0 | -3,24 | 309,0 | 1694 | | Bharti Airtel | 639,5 | -6,62 | 684,8 | 1100 | | DLF | 271,2 | +2,46 | 264,7 | 4578 | | NTPC | 144,3 | -2,30 | 147,7 | 1534 | | ONGC | 743,8 | -1,43 | 754,6 | 459 | | Reliance Communications | 216,2 | -4,63 | 226,7 | 4192 | Reliance Industries
Саудовская Аравия (SAR) | 1171,6 | -7,71 | 1269,5 | 3267 | | Al Rajhi Bank | 70,5 | +2,92 | 68,5 | 2876 | | Saudi Basic Industries | 74,0 | -4,21 | 77,3 | 16954 | Saudi Telecom
ЮАР (ZAR) | 60,8 | -1,62 | 61,8 | 2184 | | Anglo Platinum | 40107,0 | -8,51 | 37400,0 | 508 | | MTN Group | 10818,0 | -0,75 | 10818,0 | 5378 | Sasol
Канада (CAD) | 26270,0 | -6,62 | 25026,0 | 1959 | | Bank of Nova Scotia | 39,1 | -1,91 | 39,9 | 1047 | | Barrick Gold | 28,2 | -3,99 | 29,4 | 2286 | | Canadian Natural Resources | 52,2 | -13,64 | 60,4 | 3018 | | EnCana | 57,2 | -5,13 | 60,2 | 1535 | | Husky Energy | 35,3 | -3,08 | 36,4 | 640 | | Imperial Oil | 37,9 | -6,10 | 40,3 | 392 | | Manulife Financial | 26,1 | +0,97 | 25,8 | 3024 | | Potash Corp of Saskatchewan | 92,7 | -9,10 | 102,0 | 1473 | | Research In Motion | 57,4 | -8,00 | 62,4 | 1498 | | Royal Bank of Canada | 46,3 | -0,79 | 46,7 | 2132 | | Suncor Energy | 25,6 | -8,29 | 27,9 | 2902 | Toronto-Dominion Bank
США ($) | 56,9 | -0,85 | 57,4 | 696 | | Abbott Labs | 55,07 | -0,20 | 55,18 | 662 | | Agilent Tech | 22,01 | -5,37 | 23,26 | 301 | | Alcoa | 11,02 | -6,61 | 11,80 | 1443 | | Allstate Corp | 27,34 | -1,58 | 27,78 | 482 | | Amer Electric Power | 29,69 | -5,30 | 31,76 | 432 | | Amer Express Co | 25,78 | -7,37 | 27,83 | 1339 | | AIG | 1,87 | -9,22 | 2,06 | 5191 | | Amgen | 58,56 | -1,45 | 59,42 | 4873 | | Analog Devices | 20,52 | -1,91 | 20,92 | 454 | | Anheuser-Busch | 64,27 | +1,01 | 64,00 | 1276 | | Time Warner Inc | 9,74 | -4,04 | 10,15 | 1981 | | Apple Comp Inc | 99,00 | -4,16 | 103,30 | 22905 | | Applied Materials | 11,52 | -7,54 | 12,46 | 10827 | | Bank of America | 20,78 | -4,46 | 21,75 | 6936 | | Bank of New York | 30,23 | -2,80 | 31,10 | 933 | | Baxter Int | 60,03 | -0,37 | 60,25 | 433 | | BCE Inc | 30,76 | +1,42 | 30,33 | 88 | | Berkshire cl a* | 113,45 | -3,12 | 117,10 | 1 | | Berkshire cl b* | 3,78 | -2,96 | 3,89 | 15 | | Boeing Co | 47,21 | -4,72 | 49,55 | 1251 | | Bristol Myers sq | 20,56 | -0,92 | 20,75 | 939 | | Cardinal Health | 38,55 | -1,98 | 39,33 | 219 | | Carnival | 22,71 | -3,20 | 23,46 | 1137 | | Caterpillar Inc | 38,12 | -5,64 | 40,40 | 1415 | | ChevronTexaco | 71,62 | -4,35 | 74,88 | 2181 | | Cigna | 15,57 | -9,21 | 17,15 | 766 | | Cisco | 17,12 | -1,55 | 17,39 | 69019 | | Citigroup | 12,03 | -4,75 | 12,63 | 7904 | | Coca-Cola Co | 44,39 | -0,76 | 44,73 | 1646 | | Colgate Palmoliv | 62,57 | -1,79 | 63,71 | 458 | | Costco Wholesale | 53,98 | +0,50 | 53,71 | 4965 | | Dow Chemical Co | 25,41 | -0,59 | 25,56 | 763 | | Du Pont Co | 30,23 | -2,04 | 30,86 | 835 | | Eastman Kodak | 8,60 | -7,92 | 9,34 | 497 | | Eli Lilly | 33,65 | -0,33 | 33,76 | 652 | | EMC Corp | 10,67 | -3,09 | 11,01 | 1831 | | Emerson Electric | 32,44 | -5,09 | 34,18 | 836 | | Exelon | 52,02 | -3,36 | 53,83 | 406 | | Exxon Mobil | 70,93 | -3,75 | 73,69 | 4338 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 1,88 | -10,05 | 2,09 | 5841 | | Gap Inc | 13,36 | +4,05 | 12,84 | 1112 | | Genentech | 82,16 | -2,09 | 83,91 | 330 | | General Elec Co | 18,59 | -6,72 | 19,93 | 7825 | | General Motors | 4,82 | -13,31 | 5,56 | 4478 | | Goldman Sachs Gr | 84,32 | -3,56 | 87,43 | 1801 | | HJ Heinz Co | 42,50 | -1,78 | 43,27 | 430 | | Halliburton Co | 18,00 | -6,35 | 19,22 | 1003 | | Hewlett-Packard | 34,04 | -6,10 | 36,25 | 3169 | | Home Depot Inc | 21,73 | -1,90 | 22,15 | 1631 | | Honeywell Int | 28,89 | -6,78 | 30,99 | 836 | | Illinois Tool Works | 32,39 | -3,20 | 33,46 | 415 | | Intel Corp | 14,13 | -6,16 | 15,06 | 40681 | | IBM | 87,36 | -2,33 | 89,94 | 1295 | | Intl Paper | 15,16 | -6,30 | 16,18 | 633 | | Johnson & Johnson | 58,62 | -2,06 | 59,85 | 2418 | | J P Morgan Chase | 38,62 | -1,53 | 39,22 | 5351 | | Kimberly-Clark | 58,46 | -1,10 | 59,11 | 325 | | Kohls | 34,04 | +2,13 | 33,33 | 909 | | Kroger | 27,46 | +2,85 | 26,70 | 585 | | Lockheed Martin | 80,11 | -5,07 | 84,39 | 348 | | Lowes Cos | 19,90 | -2,97 | 20,51 | 1222 | | Marsh & McLennan | 25,63 | -1,65 | 26,06 | 727 | | McDonalds Corp | 54,40 | -2,86 | 56,00 | 1359 | | Medtronic | 38,97 | -0,43 | 39,14 | 514 | | Merck & Co | 29,15 | +1,50 | 28,72 | 941 | | Merrill Lynch | 16,98 | -3,63 | 17,62 | 2043 | | Metlife Inc | 34,41 | -1,71 | 35,75 | 714 | | Micron Tech | 4,50 | -6,25 | 4,80 | 1091 | | Microsoft | 21,43 | -2,94 | 22,08 | 32438 | | Minnesota Mining | 63,16 | -2,11 | 64,52 | 626 | | Motorola Inc | 4,61 | -3,96 | 4,80 | 2299 | | Occidental Petr | 51,79 | -3,99 | 53,94 | 791 | | Omnicom Group | 28,80 | -3,16 | 29,74 | 392 | | Oracle Corp | 17,29 | -2,97 | 17,82 | 21354 | | Pfizer Inc | 16,79 | -1,24 | 17,00 | 4935 | | Philip Morris | 18,02 | -1,21 | 18,24 | 1573 | | Raytheon Co | 49,37 | -0,64 | 49,69 | 589 | | Schering-plough | 14,93 | -0,47 | 15,00 | 1493 | | Tenet Healthcare | 2,31 | -6,85 | 2,48 | 1698 | | Texas Instrument | 17,89 | -2,13 | 18,28 | 1456 | | Textron Inc | 16,07 | -5,08 | 16,93 | 406 | | Time Warner Inc | 9,74 | -4,04 | 10,15 | 1981 | | Tyco Int | 24,37 | -3,83 | 25,34 | 245 | | Unisys Corp | 1,34 | +0,75 | 1,33 | 766 | | UPS | 50,73 | -3,26 | 52,44 | 511 | | United Tech | 51,44 | -4,16 | 53,67 | 903 | | Unitedhealth Gr | 22,57 | -0,88 | 22,77 | 937 | | US Bancorp | 29,27 | -1,55 | 29,73 | 1274 | | Verizon Comm | 29,81 | -3,34 | 30,84 | 2374 | | Wachovia | 5,56 | -7,02 | 5,98 | 6887 | | Wal-Mart Stores | 54,51 | +0,70 | 54,13 | 4285 | | Walt Disney Co | 22,99 | -5,12 | 24,23 | 1549 | | Wells Fargo | 28,94 | -8,65 | 31,68 | 7537 | | Xerox Corp | 7,34 | -4,80 | 7,71 | 612 |
|
