| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,1 | -8,77 | 15,4 | 15758 | | Commonwealth Bank of Australia | 33,0 | -5,98 | 35,1 | 6902 | | National Australia Bank | 19,4 | -2,66 | 19,9 | 15167 | | Telstra Corporation | 4,1 | -2,61 | 4,2 | 30124 | | Westfield Group | 14,3 | -1,79 | 14,5 | 11522 | | Westpac Banking | 17,0 | -11,15 | 19,1 | 17180 | | Woodside Petroleum | 36,9 | -7,73 | 40,0 | 2159 | | Woolworths | 27,7 | -4,36 | 28,9 | 2345 | | Япония (JPY) | | Canon | 2850,0 | -6,25 | 3040,0 | 10624 | | Denso | 1546,0 | -5,79 | 1641,0 | 4385 | | East Japan Railway* | 755,0 | +3,71 | 728,0 | 31 | | Honda Motor | 2045,0 | -4,66 | 2145,0 | 9779 | | Japan Tobacco* | 309,0 | -5,79 | 328,0 | 36 | | JFE Holdings | 2275,0 | -11,31 | 2565,0 | 7725 | | Komatsu* | 1115,0 | -7,85 | 1210,0 | 19464 | | Matsushita Electric Industrial | 1382,0 | -7,43 | 1493,0 | 14141 | | Millea Holdings | 3110,0 | -7,16 | 3350,0 | 4042 | | Mitsubishi Corp | 1277,0 | -7,93 | 1387,0 | 26428 | | Mitsubishi Estate | 1520,0 | -6,29 | 1622,0 | 8045 | | Mitsubishi UFJ Financial Group | 592,0 | -3,74 | 615,0 | 56048 | | Mitsui | 859,0 | -7,44 | 928,0 | 17461 | | Mizuho Financial Group* | 254,5 | -6,61 | 272,5 | 173 | | Nintendo* | 28,6 | -6,85 | 30,7 | 98 | | Nippon Steel | 275,0 | -6,14 | 293,0 | 107427 | | Nippon Telegraph and Telephone* | 422,0 | -5,59 | 447,0 | 40 | | Nissan Motor | 374,0 | -7,20 | 403,0 | 43441 | | Nomura Holdings | 855,0 | -5,52 | 905,0 | 16551 | | NTT DoCoMo* | 149,6 | -6,38 | 159,8 | 149 | | Sony | 2000,0 | -8,68 | 2190,0 | 13625 | | Sumitomo Mitsui Financial Group* | 368,0 | -8,00 | 400,0 | 71 | | Takeda Pharmaceutical* | 4610,0 | -2,33 | 4720,0 | 4470 | | Tokyo Electric Power | 2815,0 | -1,23 | 2850,0 | 4863 | | Toyota Motor | 3080,0 | -4,94 | 3240,0 | 16926 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 65,5 | -6,29 | 69,9 | 7159 | | China Communications Construction | 6,8 | -5,28 | 7,2 | 79983 | | China Mobile | 65,7 | -4,58 | 68,8 | 38816 | | China Telecom | 2,7 | -5,96 | 2,9 | 175566 | | CNOOC | 5,8 | -5,27 | 6,1 | 109883 | | Hang Seng Bank | 89,5 | -5,79 | 95,0 | 4182 | | Hutchison Whampoa | 38,3 | -6,59 | 41,0 | 16630 | | Sun Hung Kai Properties | 58,5 | -7,14 | 63,0 | 9058 | | Китай (CHY) | | Aluminum Corporation of China | 7,4 | +5,60 | 7,0 | 27245 | | Bank of China | 3,3 | +2,77 | 3,3 | 110110 | | Bank of Communications | 5,1 | +2,19 | 5,0 | 65961 | | Baoshan Iron&Steel | 5,5 | +4,79 | 5,2 | 177633 | | China CITIC Bank | 4,3 | +2,89 | 4,2 | 27983 | | China Coal Energy | 7,4 | +4,98 | 7,0 | 57337 | | China Construction Bank | 4,5 | +2,51 | 4,4 | 96458 | | China COSCO Holdings | 9,1 | +2,36 | 8,9 | 85972 | | China Life Insurance | 20,8 | +2,77 | 20,2 | 23779 | | China Merchants Bank | 14,0 | +3,24 | 13,6 | 125604 | | China Pacific Insurance | 12,8 | +2,80 | 12,5 | 30285 | | China Petroleum and Chemical | 7,7 | +4,36 | 7,3 | 87686 | | China Shenhua Energy | 19,9 | +4,67 | 19,0 | 30065 | | CITIC Securities | 20,1 | +2,98 | 19,5 | 212527 | | Daqin Railway | 9,9 | +7,25 | 9,2 | 67507 | | Haitong Securities | 13,4 | +2,05 | 13,2 | 44880 | | ICBC | 4,0 | +2,54 | 3,9 | 252073 | | PetroChina | 11,3 | +2,83 | 11,0 | 33954 | | Ping An Insurance | 26,0 | +1,68 | 25,5 | 81108 | | Корея (KRW) | | POSCO* | 322,0 | -6,80 | 345,5 | 852 | | Samsung Electronics* | 474,0 | -1,35 | 480,5 | 737 | | Франция (EUR) | | Air Liquide | 68,5 | +1,23 | 67,7 | 659 | | Alstom | 38,0 | +4,51 | 36,4 | 1552 | | Axa | 14,2 | +0,11 | 14,2 | 6589 | | BNP Paribas | 44,9 | -1,90 | 45,8 | 4347 | | Carrefour | 31,8 | +0,39 | 31,7 | 3060 | | Saint Gobain | 28,3 | +0,39 | 28,2 | 1573 | | Credit Agricole | 9,5 | -2,62 | 9,8 | 4027 | | Electricite de France | 47,3 | +3,43 | 45,7 | 1630 | | France Telecom | 19,3 | +3,07 | 18,8 | 8898 | | Groupe Danone | 43,2 | -0,10 | 43,2 | 2316 | | Lafarge | 43,8 | -0,10 | 43,8 | 1198 | | L'Oreal | 61,9 | +3,26 | 59,9 | 1205 | | LVMH | 43,1 | -1,45 | 43,7 | 1650 | | Sanofi-Aventis | 47,8 | +1,08 | 47,3 | 3497 | | Schneider Electric | 47,1 | +3,41 | 45,5 | 908 | | Societe Generale | 38,0 | -6,59 | 40,7 | 3067 | | Total | 40,2 | +2,37 | 39,3 | 8656 | | Veolia Environnement | 19,0 | -1,71 | 19,3 | 3474 | | Vinci | 27,5 | +1,38 | 27,1 | 1362 | | Vivendi | 20,1 | +3,90 | 19,3 | 4924 | | Великобритания (GBp) | | Aviva | 336,5 | -4,74 | 353,3 | 4539 | | BAE Systems | 345,0 | +3,37 | 333,8 | 14846 | | Barclays | 157,9 | -6,12 | 168,2 | 31187 | | BG Group | 847,5 | -0,88 | 855,0 | 8262 | | BHP Billiton | 923,5 | -2,64 | 948,5 | 23258 | | BP | 469,3 | -1,47 | 476,3 | 80260 | | British American Tobacco | 1691,0 | +0,59 | 1681,0 | 6329 | | BT Group | 123,5 | +9,78 | 112,5 | 93557 | | Diageo | 905,5 | +0,33 | 902,5 | 7978 | | ENRC | 258,3 | -1,99 | 263,5 | 3159 | | GlaxoSmithKline | 1214,0 | -0,90 | 1225,0 | 12279 | | HBOS | 89,2 | -7,85 | 96,8 | 7390 | | HSBC | 676,5 | -3,36 | 700,0 | 35037 | | Imperial Tobacco | 1564,0 | -3,22 | 1616,0 | 3046 | | Lloyds TSB | 164,9 | -4,85 | 173,3 | 18002 | | National Grid | 728,5 | +3,48 | 704,0 | 9360 | | Prudential | 271,8 | -1,54 | 276,0 | 11682 | | Reckitt Benckiser | 2701,0 | +1,16 | 2670,0 | 2306 | | Rio Tinto | 2532,0 | -0,55 | 2546,0 | 6425 | | Royal Bank of Scotland | 52,3 | -6,61 | 56,0 | 79439 | | Standard Chartered | 729,0 | -8,36 | 795,5 | 4319 | | Tesco | 329,2 | +2,17 | 322,3 | 42171 | | Vodafone | 123,8 | +1,43 | 122,0 | 266814 | | Xstrata | 957,0 | -4,30 | 1000,0 | 8601 | | Германия (EUR) | | Allianz | 54,0 | -2,74 | 55,5 | 4100 | | BASF | 25,5 | +0,51 | 25,4 | 4801 | | Bayer | 40,1 | +0,25 | 40,0 | 3610 | | BMW | 21,9 | +5,83 | 20,7 | 5088 | | Daimler | 22,8 | +1,07 | 22,5 | 6510 | | Deutsche Bank | 24,7 | -2,51 | 25,3 | 6653 | | Deutsche Post | 9,8 | +1,99 | 9,6 | 5677 | | Deutsche Telekom | 11,4 | +2,29 | 11,1 | 14683 | | Munchener Ruckversicherungs Gesellschaft | 106,0 | -0,60 | 106,6 | 1528 | | RWE | 63,8 | -1,04 | 64,5 | 2999 | | SAP | 27,3 | -0,11 | 27,3 | 4373 | | Siemens | 41,4 | +3,22 | 40,1 | 11746 | | ThyssenKrupp | 13,3 | -1,41 | 13,5 | 3520 | | Volkswagen | 397,4 | +2,39 | 388,1 | 575 | | Финляндия (EUR) | | Fortum | 17,6 | -1,62 | 17,9 | 1871 | | Nokia | 10,5 | +1,35 | 10,4 | 25949 | | Швейцария (CHF) | | Credit Suisse | 31,5 | -1,63 | 32,0 | 8324 | | Nestle | 45,0 | -0,09 | 45,0 | 8987 | | Novartis | 57,6 | +0,96 | 57,1 | 6197 | | Richemont | 20,5 | +1,79 | 20,1 | 2567 | | Roche Holding | 170,2 | +2,22 | 166,5 | 1593 | | Swiss Reinsurance | 46,0 | +5,41 | 43,6 | 1266 | | Syngenta | 204,9 | +1,79 | 201,3 | 598 | | UBS | 14,8 | -6,94 | 15,9 | 16764 | | Zurich Financial Services | 210,5 | -2,50 | 215,9 | 843 | | Швеция (SEK) | | ABB | 87,0 | +1,75 | 85,5 | 6032 | | Hennes & Mauritz | 252,5 | -0,79 | 254,5 | 4115 | | Nordea Bank | 64,7 | +2,21 | 63,3 | 8270 | | Ericsson | 51,9 | +1,17 | 51,3 | 25246 | | TeliaSonera | 37,6 | +3,87 | 36,2 | 16876 | | Volvo | 37,7 | +0,80 | 37,4 | 2234 | | Италия (EUR) | | Assicurazioni Generali | 19,1 | +0,63 | 19,0 | 2916 | | Enel | 5,1 | -0,78 | 5,2 | 63379 | | ENI | 17,0 | +1,67 | 16,8 | 16715 | | Intesa SanPaolo | 2,4 | +1,81 | 2,3 | 91894 | | Telecom Italia | 1,0 | +2,40 | 1,0 | 40492 | | Tenaris | 8,4 | -2,37 | 8,7 | 5380 | | UniCredit | 1,9 | +3,10 | 1,9 | 113062 | | Испания (EUR) | | Banco Bilbao | 8,4 | +1,58 | 8,3 | 18721 | | Banco Santander | 6,7 | +5,05 | 6,8 | 76793 | | Endesa | 23,5 | -1,30 | 23,8 | 304 | | Iberdrola Renovables | 2,4 | -0,41 | 2,4 | 7423 | | Iberdrola | 5,6 | +0,72 | 5,6 | 26095 | | Inditex | 26,1 | -1,47 | 26,5 | 1408 | | Repsol | 14,5 | +1,83 | 14,2 | 7867 | | Telefonica | 14,9 | +2,62 | 14,5 | 23037 | | Нидерланды (EUR) | | ING Groep | 7,4 | -4,44 | 7,8 | 8888 | | KPN | 10,7 | +2,13 | 10,4 | 8025 | | Philips Electronics | 13,5 | +0,07 | 13,5 | 5607 | | Норвегия (EUR) | | StatoilHydro | 113,4 | +0,80 | 112,5 | 17719 | | Telenor | 38,4 | +4,21 | 36,8 | 6302 | | Бельгия (EUR) | | Dexia | 4,8 | -3,62 | 4,9 | 2341 | | Fortis | 0,9 | +3,69 | 0,8 | 2916 | | KBC Groep | 26,0 | -10,93 | 29,2 | 763 | | Suez | 31,8 | - | 31,8 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 31,1 | +5,07 | 29,6 | 1 | | Novo Nordisk | 294,0 | -2,49 | 301,5 | 1020 | | Индия (INR) | | Bharti Airtel | 631,3 | -4,10 | 658,3 | 1159 | | DLF | 244,6 | -8,61 | 267,7 | 3002 | | NTPC | 150,5 | -0,63 | 151,4 | 4098 | | ONGC | 711,6 | -3,20 | 735,1 | 862 | | Reliance Communications | 215,7 | -2,11 | 220,4 | 4973 | | Reliance Industries | 1162,2 | -3,72 | 1207,0 | 2978 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 66,5 | +0,76 | 66,0 | 1391 | | Saudi Basic Industries | 60,3 | -2,03 | 61,5 | 11191 | | Saudi Telecom | 58,0 | -1,28 | 58,8 | 908 | | ЮАР (ZAR) | | Anglo Platinum | 40157,0 | +0,36 | 41450,0 | 378 | | MTN Group | 10850,0 | +0,28 | 10850,0 | 4353 | | Sasol | 25350,0 | -1,74 | 25350,0 | 1692 | | Канада (CAD) | | Bank of Nova Scotia | 36,9 | -1,78 | 37,6 | 583 | | Barrick Gold | 26,6 | +3,83 | 25,6 | 1447 | | Canadian Natural Resources | 47,4 | -1,15 | 48,0 | 1409 | | EnCana | 52,4 | -1,87 | 53,4 | 1116 | | Husky Energy | 32,1 | -1,93 | 32,7 | 488 | | Imperial Oil | 35,9 | -1,80 | 36,6 | 261 | | Manulife Financial | 22,0 | -5,74 | 23,4 | 2423 | | Potash Corp of Saskatchewan | 87,0 | +0,87 | 86,3 | 821 | | Research In Motion | 49,6 | -7,54 | 53,6 | 1228 | | Royal Bank of Canada | 43,3 | -1,43 | 43,9 | 1732 | | Suncor Energy | 23,4 | +0,09 | 23,4 | 1956 | | Toronto-Dominion Bank | 52,3 | -1,17 | 53,0 | 1054 | | США ($) | | Abbott Labs | 54,71 | +0,39 | 54,50 | 680 | | Agilent Tech | 19,20 | -0,88 | 19,37 | 281 | | Alcoa | 9,88 | -2,85 | 10,17 | 1133 | | Allstate Corp | 24,60 | +2,20 | 24,07 | 281 | | Amer Electric Power | 30,07 | +3,12 | 29,16 | 289 | | Amer Express Co | 18,34 | -8,53 | 20,05 | 1728 | | AIG | 2,07 | +1,97 | 2,03 | 3350 | | Amgen | 57,23 | +3,17 | 55,47 | 3185 | | Analog Devices | 19,64 | +2,13 | 19,23 | 528 | | Anheuser-Busch | 66,39 | +0,09 | 66,33 | 417 | | Time Warner Inc | 8,34 | -3,14 | 8,61 | 1795 | | Apple Comp Inc | 90,00 | -0,13 | 90,12 | 19854 | | Applied Materials | 10,44 | +4,92 | 9,95 | 8242 | | Bank of America | 16,34 | -3,88 | 17,00 | 5503 | | Bank of New York | 29,66 | +1,61 | 29,19 | 871 | | Baxter Int | 59,73 | +0,78 | 59,27 | 393 | | BCE Inc | 30,48 | +0,93 | 30,20 | 43 | | Berkshire cl a* | 99,00 | -4,19 | 103,33 | 1 | | Berkshire cl b* | 3,24 | -3,57 | 3,36 | 21 | | Boeing Co | 40,57 | -4,59 | 42,52 | 912 | | Bristol Myers sq | 19,89 | +1,74 | 19,55 | 849 | | Cardinal Health | 36,73 | -1,13 | 37,15 | 324 | | Carnival | 18,92 | -1,66 | 19,24 | 498 | | Caterpillar Inc | 35,26 | +0,51 | 35,08 | 1093 | | ChevronTexaco | 68,27 | +1,47 | 67,28 | 1133 | | Cigna | 12,93 | -0,61 | 13,01 | 369 | | Cisco | 16,45 | -0,60 | 16,55 | 19902 | | Citigroup | 8,88 | -7,88 | 9,64 | 8848 | | Coca-Cola Co | 44,35 | +1,19 | 43,83 | 1394 | | Colgate Palmoliv | 60,37 | +1,45 | 59,51 | 433 | | Costco Wholesale | 47,98 | -1,64 | 48,78 | 2248 | | Dow Chemical Co | 21,54 | +1,41 | 21,24 | 507 | | Du Pont Co | 27,18 | -0,11 | 27,21 | 691 | | Eastman Kodak | 7,51 | +1,76 | 7,38 | 335 | | Eli Lilly | 32,55 | +1,75 | 31,99 | 455 | | EMC Corp | 9,65 | -2,13 | 9,86 | 1349 | | Emerson Electric | 32,49 | +3,93 | 31,26 | 622 | | Exelon | 51,19 | +1,23 | 50,57 | 309 | | Exxon Mobil | 70,31 | +2,00 | 68,93 | 4840 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 1,81 | -1,63 | 1,84 | 2051 | | Gap Inc | 11,05 | -0,09 | 11,06 | 566 | | Genentech | 79,60 | -0,95 | 80,36 | 321 | | General Elec Co | 15,04 | -7,67 | 16,29 | 11521 | | General Motors | 2,97 | -3,57 | 3,08 | 3789 | | Goldman Sachs Gr | 63,62 | -4,75 | 66,79 | 2070 | | HJ Heinz Co | 40,69 | +0,87 | 40,34 | 199 | | Halliburton Co | 17,33 | +0,12 | 17,31 | 822 | | Hewlett-Packard | 29,17 | -6,33 | 31,14 | 2437 | | Home Depot Inc | 19,91 | +0,56 | 19,80 | 1076 | | Honeywell Int | 26,49 | -0,86 | 26,72 | 391 | | Illinois Tool Works | 31,04 | +0,13 | 31,00 | 233 | | Intel Corp | 13,45 | -0,52 | 13,52 | 50434 | | IBM | 78,03 | -2,14 | 79,74 | 1035 | | Intl Paper | 12,00 | +4,17 | 11,77 | 786 | | Johnson&Johnson | 59,37 | +2,50 | 57,92 | 1385 | | J P Morgan Chase | 34,83 | +0,75 | 34,57 | 4055 | | Kimberly-Clark | 56,47 | -0,11 | 56,53 | 229 | | Kohls | 27,81 | -3,67 | 28,87 | 417 | | Kroger | 26,90 | +0,41 | 26,79 | 364 | | Lockheed Martin | 71,15 | -0,77 | 71,70 | 183 | | Lowes Cos | 18,17 | -0,98 | 18,35 | 763 | | Marsh & McLennan | 22,78 | -0,65 | 22,93 | 338 | | McDonalds Corp | 53,50 | -0,96 | 54,02 | 1041 | | Medtronic | 38,05 | +0,87 | 37,72 | 478 | | Merck & Co | 27,02 | +1,12 | 26,72 | 884 | | Merrill Lynch | 12,85 | -3,75 | 13,35 | 1232 | | Metlife Inc | 27,70 | -1,07 | 28,00 | 640 | | Micron Tech | 2,97 | -4,19 | 3,10 | 1417 | | Microsoft | 19,62 | -3,35 | 20,30 | 32843 | | Minnesota Mining | 60,72 | +2,15 | 59,44 | 467 | | Motorola Inc | 3,96 | +0,25 | 3,95 | 1635 | | Occidental Petr | 44,58 | -1,09 | 45,07 | 1162 | | Omnicom Group | 23,81 | -3,13 | 24,58 | 431 | | Oracle Corp | 16,29 | -1,09 | 16,47 | 14490 | | Pfizer Inc | 15,79 | -0,25 | 15,83 | 2845 | | Philip Morris | 16,38 | -1,21 | 16,58 | 1471 | | Raytheon Co | 48,79 | +1,50 | 48,07 | 779 | | Schering-plough | 15,42 | +5,40 | 14,63 | 856 | | Tenet Healthcare | 1,98 | -0,50 | 1,99 | 786 | | Texas Instrument | 16,46 | +0,61 | 16,36 | 1097 | | Textron Inc | 13,72 | -0,72 | 13,82 | 292 | | Time Warner Inc | 8,34 | -3,14 | 8,61 | 1795 | | Tyco Int | 19,60 | -2,05 | 20,01 | 439 | | Unisys Corp | 0,00 | - | 1,08 | 0 | | UPS | 51,17 | +0,83 | 51,20 | 508 | | United Tech | 48,01 | -2,04 | 49,01 | 673 | | Unitedhealth Gr | 18,79 | -0,42 | 18,87 | 729 | | US Bancorp | 25,76 | +2,34 | 25,17 | 1301 | | Verizon Comm | 29,01 | +0,17 | 28,96 | 1563 | | Wachovia | 5,26 | +1,74 | 5,17 | 1621 | | Wal-Mart Stores | 51,85 | -1,46 | 52,62 | 2834 | | Walt Disney Co | 20,39 | +1,14 | 20,16 | 1015 | | Wells Fargo | 27,38 | +0,29 | 27,30 | 2464 | | Xerox Corp | 6,41 | -2,58 | 6,58 | 410 |
|
