| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,7 | -1,38 | 15,9 | 8352 | | Commonwealth Bank of Australia | 35,6 | -6,29 | 38,0 | 8642 | | National Australia Bank | 20,2 | -9,03 | 22,2 | 21072 | | Telstra Corporation | 4,3 | -2,73 | 4,4 | 31149 | | Westfield Group | 14,6 | +3,93 | 14,0 | 7030 | | Westpac Banking | 19,3 | -3,06 | 19,9 | 8772 | | Woodside Petroleum | 40,0 | -2,94 | 41,2 | 1751 | | Woolworths | 28,7 | -1,82 | 29,2 | 1336 | | Япония (JPY) | | Canon | 3150,0 | -8,43 | 3440,0 | 11972 | | Denso | 1738,0 | -8,43 | 1898,0 | 5086 | | East Japan Railway* | 700,0 | -0,71 | 705,0 | 12 | | Honda Motor | 2240,0 | -5,29 | 2365,0 | 10095 | | Japan Tobacco* | 355,0 | -2,47 | 364,0 | 24 | | JFE Holdings | 2620,0 | -2,42 | 2685,0 | 6356 | | Komatsu* | 1226,0 | -2,23 | 1254,0 | 25826 | | Matsushita Electric Industrial | 1487,0 | -5,71 | 1577,0 | 13602 | | Millea Holdings | 3350,0 | -2,33 | 3430,0 | 3224 | | Mitsubishi Corp | 1509,0 | -2,65 | 1550,0 | 9207 | | Mitsubishi Estate | 1674,0 | -5,48 | 1771,0 | 8543 | | Mitsubishi UFJ Financial Group | 633,0 | -2,91 | 652,0 | 51718 | | Mitsui | 973,0 | -1,82 | 991,0 | 15282 | | Mizuho Financial Group* | 279,6 | -1,65 | 284,3 | 206 | | Nintendo* | 31,1 | -4,02 | 32,4 | 39 | | Nippon Steel | 305,0 | -5,57 | 323,0 | 113213 | | Nippon Telegraph and Telephone* | 437,0 | -5,62 | 463,0 | 36 | | Nissan Motor | 424,0 | -3,64 | 440,0 | 19393 | | Nomura Holdings | 940,0 | -3,59 | 975,0 | 11648 | | NTT DoCoMo* | 157,7 | -2,95 | 162,5 | 67 | | Sony | 2280,0 | -2,77 | 2345,0 | 13105 | | Sumitomo Mitsui Financial Group* | 416,0 | -3,26 | 430,0 | 69 | | Takeda Pharmaceutical* | 4860,0 | -1,42 | 4930,0 | 3517 | | Tokyo Electric Power | 2905,0 | +0,17 | 2900,0 | 7514 | | Toyota Motor | 3300,0 | -4,90 | 3470,0 | 19139 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 72,6 | -9,25 | 80,0 | 6240 | | China Communications Construction | 7,2 | -3,38 | 7,4 | 127173 | | China Mobile | 68,1 | -5,15 | 71,8 | 32350 | | China Telecom | 2,8 | -2,08 | 2,9 | 127860 | | CNOOC | 6,2 | -5,38 | 6,5 | 135144 | | Hang Seng Bank | 98,0 | -4,85 | 103,0 | 2856 | | Hutchison Whampoa | 41,7 | -5,23 | 44,0 | 8930 | | Sun Hung Kai Properties | 65,6 | -4,93 | 69,0 | 6235 | | Китай (CHY) | | Aluminum Corporation of China | 6,9 | +1,47 | 6,8 | 22836 | | Bank of China | 3,2 | -1,52 | 3,3 | 55563 | | Bank of Communications | 5,0 | -3,69 | 5,2 | 50609 | | Baoshan Iron&Steel | 5,2 | +2,78 | 5,0 | 278842 | | China CITIC Bank | 4,1 | -2,84 | 4,2 | 17154 | | China Coal Energy | 7,1 | -2,19 | 7,3 | 28126 | | China Construction Bank | 4,4 | -0,91 | 4,4 | 86822 | | China COSCO Holdings | 8,5 | +0,24 | 8,5 | 71159 | | China Life Insurance | 19,9 | -3,77 | 20,7 | 20879 | | China Merchants Bank | 13,4 | -2,12 | 13,7 | 90262 | | China Pacific Insurance | 12,4 | -2,59 | 12,8 | 16593 | | China Petroleum and Chemical | 7,3 | -3,42 | 7,6 | 60943 | | China Shenhua Energy | 19,3 | -0,52 | 19,4 | 16138 | | CITIC Securities | 18,7 | -3,86 | 19,4 | 171611 | | Daqin Railway | 9,8 | -1,41 | 10,0 | 13392 | | Haitong Securities | 12,8 | -7,25 | 13,8 | 39138 | | ICBC | 3,9 | -1,75 | 4,0 | 175915 | | PetroChina | 11,0 | -2,05 | 11,2 | 23279 | | Ping An Insurance | 25,8 | -2,42 | 26,5 | 47132 | | Корея (KRW) | | POSCO* | 347,0 | -4,41 | 363,0 | 627 | | Samsung Electronics* | 470,5 | -0,84 | 474,5 | 720 | | Франция (EUR) | | Air Liquide | 68,9 | -3,17 | 71,1 | 1086 | | Alstom | 39,8 | -5,12 | 41,9 | 2914 | | Axa | 14,8 | -9,41 | 16,3 | 10909 | | BNP Paribas | 48,3 | -8,33 | 52,7 | 6876 | | Carrefour | 31,7 | -4,07 | 33,0 | 3280 | | Saint Gobain | 29,7 | -7,59 | 32,1 | 2269 | | Credit Agricole | 10,4 | -6,83 | 11,2 | 6745 | | Electricite de France | 47,5 | -1,04 | 48,0 | 844 | | France Telecom | 19,2 | -3,63 | 20,0 | 12103 | | Groupe Danone | 43,2 | -2,40 | 44,3 | 1978 | | Lafarge | 47,1 | -4,98 | 49,6 | 1310 | | L'Oreal | 60,2 | -4,39 | 62,9 | 1399 | | LVMH | 43,8 | -11,25 | 49,3 | 4253 | | Sanofi-Aventis | 47,7 | +0,65 | 47,4 | 4779 | | Schneider Electric | 47,3 | -5,53 | 50,1 | 1267 | | Societe Generale | 42,9 | -8,31 | 46,8 | 4319 | | Total | 40,4 | -5,17 | 42,6 | 9106 | | Veolia Environnement | 19,0 | -5,05 | 20,0 | 1830 | | Vinci | 27,6 | -6,45 | 29,5 | 2178 | | Vivendi | 19,9 | -4,09 | 20,8 | 5364 | | Великобритания (GBp) | | Aviva | 379,0 | -2,76 | 389,8 | 8191 | | BAE Systems | 332,8 | -4,31 | 347,8 | 8168 | | Barclays | 179,0 | -3,24 | 185,0 | 35114 | | BG Group | 904,0 | -9,42 | 998,0 | 11716 | | BHP Billiton | 1023,8 | -9,26 | 1123,0 | 18561 | | BP | 505,7 | -3,94 | 519,8 | 62968 | | British American Tobacco | 1667,0 | -3,15 | 1714,0 | 7132 | | BT Group | 110,6 | -2,31 | 112,6 | 33715 | | Diageo | 920,0 | -3,36 | 952,0 | 8792 | | ENRC | 283,0 | -9,94 | 314,3 | 1949 | | GlaxoSmithKline | 1218,0 | +1,04 | 1207,5 | 15635 | | HBOS | 105,5 | -7,89 | 107,7 | 13801 | | HSBC | 696,5 | -5,30 | 735,5 | 41741 | | Imperial Tobacco | 1624,5 | -3,22 | 1675,0 | 1772 | | Lloyds TSB | 177,4 | -9,12 | 195,2 | 21971 | | National Grid | 687,5 | -3,58 | 713,0 | 7910 | | Prudential | 320,0 | -6,10 | 336,3 | 10799 | | Reckitt Benckiser | 2736,0 | -1,89 | 2748,0 | 1800 | | Rio Tinto | 2678,0 | -8,86 | 2844,0 | 5670 | | Royal Bank of Scotland | 57,5 | -5,74 | 61,0 | 77762 | | Standard Chartered | 860,0 | -3,96 | 895,5 | 4852 | | Tesco | 324,1 | +2,66 | 323,0 | 54135 | | Vodafone | 116,3 | +6,19 | 108,3 | 471403 | | Xstrata | 1118,9 | -9,66 | 1191,0 | 6709 | | Германия (EUR) | | Allianz | 59,9 | -8,14 | 65,2 | 4856 | | BASF | 26,2 | -4,77 | 27,5 | 6786 | | Bayer | 40,8 | -6,23 | 43,5 | 6214 | | BMW | 21,4 | -4,95 | 22,5 | 4881 | | Daimler | 23,7 | -8,44 | 25,8 | 8164 | | Deutsche Bank | 27,2 | -10,07 | 30,2 | 10181 | | Deutsche Post | 10,1 | +0,80 | 10,0 | 12257 | | Deutsche Telekom | 11,3 | -2,58 | 11,6 | 25791 | | Munchener Ruckversicherungs Gesellschaft | 106,0 | -2,30 | 108,5 | 1792 | | RWE | 67,2 | -1,90 | 68,5 | 3790 | | SAP | 27,3 | -4,40 | 28,5 | 7077 | | Siemens | 41,2 | -8,92 | 45,2 | 8541 | | ThyssenKrupp | 13,8 | -6,82 | 14,8 | 5465 | | Volkswagen | 390,0 | -1,45 | 395,8 | 535 | | Финляндия (EUR) | | Fortum | 19,3 | -2,23 | 19,7 | 954 | | Nokia | 11,0 | -8,18 | 12,0 | 29321 | | Швейцария (CHF) | | Credit Suisse | 35,1 | -7,87 | 38,1 | 9351 | | Nestle | 46,0 | -2,29 | 47,1 | 11375 | | Novartis | 58,1 | -0,85 | 58,6 | 8972 | | Richemont | 21,1 | -9,74 | 23,4 | 4604 | | Roche Holding | 167,7 | -1,35 | 170,0 | 2513 | | Swiss Reinsurance | 47,4 | -5,43 | 50,1 | 2638 | | Syngenta | 212,6 | -4,06 | 221,6 | 702 | | UBS | 16,0 | -8,41 | 17,5 | 18964 | | Zurich Financial Services | 229,0 | -4,26 | 239,2 | 995 | | Швеция (SEK) | | ABB | 91,5 | -6,39 | 97,8 | 6288 | | Hennes & Mauritz | 264,5 | -4,86 | 278,0 | 4283 | | Nordea Bank | 65,4 | -4,53 | 68,5 | 7013 | | Ericsson | 51,2 | -7,25 | 55,2 | 22682 | | TeliaSonera | 36,9 | -3,40 | 38,2 | 8116 | | Volvo | 38,2 | -5,68 | 40,5 | 3054 | | Италия (EUR) | | Assicurazioni Generali | 19,2 | -4,77 | 20,1 | 6072 | | Enel | 5,3 | -2,84 | 5,5 | 61010 | | ENI | 17,3 | -5,05 | 0,0 | 16954 | | Intesa SanPaolo | 2,5 | -16,86 | 0,0 | 167696 | | Telecom Italia | 1,0 | -2,22 | 0,0 | 61251 | | Tenaris | 8,3 | -3,76 | 0,0 | 4270 | | UniCredit | 1,9 | -11,00 | 0,0 | 125688 | | Испания (EUR) | | Banco Bilbao | 8,6 | -8,95 | 9,4 | 46918 | | Banco Santander | 7,4 | -7,07 | 7,9 | 67849 | | Endesa | 24,9 | -5,32 | 26,3 | 519 | | Iberdrola Renovables | 2,5 | -1,18 | 2,6 | 16466 | | Iberdrola | 5,7 | -4,50 | 6,0 | 31201 | | Inditex | 26,4 | -3,51 | 27,4 | 1303 | | Repsol | 14,2 | -5,83 | 15,1 | 10954 | | Telefonica | 15,2 | -0,33 | 15,2 | 46521 | | Нидерланды (EUR) | | ING Groep | 8,1 | -6,16 | 8,6 | 11581 | | KPN | 10,2 | -3,00 | 10,5 | 11027 | | Philips Electronics | 14,0 | -2,13 | 14,3 | 7466 | | Норвегия (EUR) | | StatoilHydro | 126,0 | -5,62 | 133,5 | 8849 | | Telenor | 40,0 | -2,44 | 41,0 | 5485 | | Бельгия (EUR) | | Dexia | 5,1 | +2,60 | 5,0 | 2525 | | Fortis | 0,9 | -10,00 | 1,0 | 3580 | | KBC Groep | 31,9 | -7,18 | 34,4 | 503 | | Suez | 31,8 | - | 31,8 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 30,8 | -8,61 | 33,7 | 1 | | Novo Nordisk | 309,0 | +0,82 | 306,5 | 1282 | | Индия (INR) | | Bharti Airtel | 658,3 | -7,20 | 709,4 | 843 | | DLF | 267,7 | -10,15 | 297,9 | 2133 | | NTPC | 151,4 | -6,66 | 162,2 | 2448 | | ONGC | 735,1 | -8,77 | 805,8 | 544 | | Reliance Communications | 220,4 | -6,39 | 235,4 | 6619 | | Reliance Industries | 1207,0 | -7,37 | 1303,1 | 2184 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 66,0 | -3,30 | 68,3 | 1002 | | Saudi Basic Industries | 61,5 | -7,17 | 66,3 | 10765 | | Saudi Telecom | 59,0 | -2,08 | 60,0 | 829 | | ЮАР (ZAR) | | Anglo Platinum | 40517,0 | -0,72 | 41600,0 | 346 | | MTN Group | 11100,0 | -1,86 | 11100,0 | 4605 | | Sasol | 27459,0 | -4,48 | 26601,0 | 1554 | | Канада (CAD) | | Bank of Nova Scotia | 38,6 | -1,81 | 39,3 | 712 | | Barrick Gold | 28,0 | -6,38 | 30,0 | 1622 | | Canadian Natural Resources | 54,3 | -5,63 | 57,5 | 804 | | EnCana | 56,8 | -3,78 | 59,0 | 1045 | | Husky Energy | 33,5 | -2,50 | 34,4 | 241 | | Imperial Oil | 37,9 | -3,91 | 39,4 | 203 | | Manulife Financial | 25,2 | -5,29 | 26,7 | 1276 | | Potash Corp of Saskatchewan | 94,0 | -3,51 | 97,4 | 868 | | Research In Motion | 53,5 | -3,95 | 55,7 | 1148 | | Royal Bank of Canada | 46,3 | -2,32 | 47,4 | 995 | | Suncor Energy | 26,2 | -3,25 | 27,1 | 2143 | | Toronto-Dominion Bank | 55,5 | -2,34 | 56,8 | 938 | | США ($) | | Abbott Labs | 55,57 | +0,34 | 55,38 | 477 | | Agilent Tech | 20,79 | -4,24 | 21,71 | 153 | | Alcoa | 10,97 | -6,88 | 11,78 | 1713 | | Allstate Corp | 24,70 | -3,70 | 25,65 | 289 | | Amer Electric Power | 30,01 | -0,66 | 30,21 | 211 | | Amer Express Co | 22,51 | -6,13 | 23,98 | 1491 | | AIG | 2,08 | -8,77 | 2,28 | 6140 | | Amgen | 58,29 | -0,83 | 58,78 | 3300 | | Analog Devices | 19,61 | -0,91 | 19,79 | 357 | | Anheuser-Busch | 65,76 | -1,25 | 66,59 | 682 | | Time Warner Inc | 9,47 | -4,25 | 9,89 | 1360 | | Apple Comp Inc | 93,09 | -2,91 | 95,88 | 16865 | | Applied Materials | 10,32 | -3,64 | 10,71 | 6302 | | Bank of America | 18,63 | -4,36 | 19,48 | 7086 | | Bank of New York | 29,67 | -1,56 | 30,14 | 1082 | | Baxter Int | 59,98 | -1,83 | 61,10 | 518 | | BCE Inc | 31,62 | -0,25 | 31,70 | 76 | | Berkshire cl a* | 106,70 | -3,00 | 110,00 | 1 | | Berkshire cl b* | 3,47 | -2,03 | 3,54 | 31 | | Boeing Co | 43,88 | -5,31 | 46,34 | 730 | | Bristol Myers sq | 20,12 | -1,28 | 20,38 | 683 | | Cardinal Health | 39,37 | -2,93 | 40,56 | 223 | | Carnival | 20,47 | -1,82 | 20,85 | 925 | | Caterpillar Inc | 37,02 | -1,04 | 37,41 | 1376 | | ChevronTexaco | 72,34 | -2,69 | 74,34 | 1457 | | Cigna | 13,72 | -8,84 | 15,05 | 529 | | Cisco | 17,23 | -1,94 | 17,57 | 16711 | | Citigroup | 10,65 | -5,00 | 11,21 | 8076 | | Coca-Cola Co | 44,15 | -3,81 | 45,90 | 1343 | | Colgate Palmoliv | 61,45 | -3,30 | 63,55 | 479 | | Costco Wholesale | 51,39 | -3,04 | 53,00 | 1763 | | Dow Chemical Co | 22,75 | -4,25 | 23,76 | 861 | | Du Pont Co | 28,53 | -5,22 | 30,10 | 614 | | Eastman Kodak | 7,84 | -5,54 | 8,30 | 661 | | Eli Lilly | 34,41 | -1,32 | 34,87 | 430 | | EMC Corp | 10,21 | -4,49 | 10,69 | 1545 | | Emerson Electric | 32,03 | -4,79 | 33,64 | 411 | | Exelon | 51,40 | +1,80 | 50,49 | 387 | | Exxon Mobil | 72,10 | -2,59 | 74,02 | 3729 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 1,77 | -8,29 | 1,93 | 4913 | | Gap Inc | 11,87 | -6,02 | 12,63 | 561 | | Genentech | 80,92 | -3,44 | 83,80 | 387 | | General Elec Co | 17,53 | -4,99 | 18,45 | 7421 | | General Motors | 2,81 | -16,37 | 3,36 | 5996 | | Goldman Sachs Gr | 67,42 | -5,32 | 71,21 | 3512 | | HJ Heinz Co | 41,14 | -3,27 | 42,53 | 227 | | Halliburton Co | 18,23 | -5,54 | 19,30 | 985 | | Hewlett-Packard | 32,95 | -3,57 | 34,17 | 1610 | | Home Depot Inc | 19,97 | -3,71 | 20,74 | 935 | | Honeywell Int | 27,47 | -5,08 | 28,94 | 402 | | Illinois Tool Works | 31,95 | -3,50 | 33,11 | 348 | | Intel Corp | 13,64 | -4,95 | 14,35 | 32810 | | IBM | 81,12 | -3,28 | 83,87 | 1296 | | Intl Paper | 13,21 | -6,25 | 14,09 | 511 | | Johnson&Johnson | 58,71 | -2,17 | 60,01 | 1102 | | J P Morgan Chase | 35,82 | -1,62 | 36,41 | 6093 | | Kimberly-Clark | 57,00 | -2,20 | 58,28 | 290 | | Kohls | 30,21 | -8,68 | 33,08 | 824 | | Kroger | 27,36 | -0,18 | 27,41 | 511 | | Lockheed Martin | 74,53 | -3,84 | 77,51 | 294 | | Lowes Cos | 18,53 | -4,58 | 19,42 | 855 | | Marsh & McLennan | 23,84 | -3,75 | 24,77 | 507 | | McDonalds Corp | 56,13 | -0,62 | 56,48 | 874 | | Medtronic | 39,55 | -1,49 | 40,15 | 695 | | Merck & Co | 27,29 | -2,22 | 27,91 | 545 | | Merrill Lynch | 14,79 | -4,64 | 15,51 | 1356 | | Metlife Inc | 29,95 | -9,54 | 33,11 | 901 | | Micron Tech | 3,67 | -8,02 | 3,99 | 1363 | | Microsoft | 20,93 | -1,74 | 21,30 | 27895 | | Minnesota Mining | 61,90 | -4,70 | 64,95 | 574 | | Motorola Inc | 4,26 | -5,33 | 4,50 | 874 | | Occidental Petr | 50,25 | -5,17 | 52,99 | 513 | | Omnicom Group | 26,63 | -5,40 | 28,15 | 336 | | Oracle Corp | 16,96 | -3,42 | 17,56 | 13557 | | Pfizer Inc | 16,21 | -2,35 | 16,60 | 2288 | | Philip Morris | 17,22 | -3,37 | 17,82 | 1459 | | Raytheon Co | 49,86 | -0,18 | 49,95 | 867 | | Schering-plough | 14,74 | -3,47 | 15,27 | 1457 | | Tenet Healthcare | 2,01 | -2,43 | 2,06 | 622 | | Texas Instrument | 16,99 | +0,41 | 16,92 | 1389 | | Textron Inc | 14,47 | -7,24 | 15,60 | 403 | | Time Warner Inc | 9,47 | -4,25 | 9,89 | 1360 | | Tyco Int | 21,71 | -14,33 | 25,34 | 1343 | | Unisys Corp | 0,00 | - | 1,08 | 0 | | UPS | 52,76 | -1,57 | 53,60 | 439 | | United Tech | 50,31 | -3,60 | 52,19 | 632 | | Unitedhealth Gr | 19,94 | -7,00 | 21,44 | 908 | | US Bancorp | 26,92 | -2,14 | 27,51 | 1219 | | Verizon Comm | 29,94 | -1,80 | 30,49 | 1437 | | Wachovia | 5,56 | +1,46 | 5,48 | 2502 | | Wal-Mart Stores | 53,86 | -2,39 | 55,18 | 1706 | | Walt Disney Co | 21,05 | -4,66 | 22,08 | 2114 | | Wells Fargo | 28,92 | +1,05 | 28,62 | 3897 | | Xerox Corp | 6,90 | -4,17 | 7,20 | 413 |
|
