| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 13,8 | +5,98 | 13,0 | 17359 | | Commonwealth Bank of Australia | 30,9 | +2,76 | 30,1 | 8641 | | National Australia Bank | 19,7 | +2,77 | 19,2 | 13203 | | Telstra Corporation | 4,1 | +0,49 | 4,1 | 37052 | | Westfield Group | 14,1 | +2,10 | 13,8 | 6115 | | Westpac Banking | 16,3 | +4,50 | 15,6 | 16707 | | Woodside Petroleum | 33,9 | -3,03 | 35,0 | 2369 | | Woolworths | 25,1 | -4,38 | 26,3 | 4916 | | Япония (JPY) | | Canon | 2805,0 | -0,36 | 2815,0 | 10178 | | Denso | 1516,0 | -2,26 | 1551,0 | 3256 | | East Japan Railway* | 754,0 | -2,84 | 776,0 | 21 | | Honda Motor | 2045,0 | -0,97 | 2065,0 | 9140 | | Japan Tobacco* | 300,0 | -2,28 | 307,0 | 33 | | JFE Holdings | 2135,0 | -2,06 | 2180,0 | 4492 | | Komatsu* | 1054,0 | -6,48 | 1127,0 | 16176 | | Matsushita Electric Industrial | 1462,0 | +1,67 | 1438,0 | 7273 | | Millea Holdings | 2620,0 | -7,91 | 2845,0 | 5065 | | Mitsubishi Corp | 1118,0 | -9,18 | 1231,0 | 30182 | | Mitsubishi Estate | 1236,0 | -3,44 | 1280,0 | 9577 | | Mitsubishi UFJ Financial Group | 511,0 | -6,41 | 546,0 | 68590 | | Mitsui | 773,0 | -6,53 | 827,0 | 24055 | | Mizuho Financial Group* | 212,5 | -7,53 | 229,8 | 196 | | Nintendo* | 29,3 | -2,50 | 30,1 | 45 | | Nippon Steel | 271,0 | -1,81 | 276,0 | 51432 | | Nippon Telegraph and Telephone* | 431,0 | +1,65 | 424,0 | 33 | | Nissan Motor | 346,0 | -2,81 | 356,0 | 20177 | | Nomura Holdings | 749,0 | -3,48 | 776,0 | 17614 | | NTT DoCoMo* | 160,1 | +1,33 | 158,0 | 122 | | Sony | 1950,0 | -2,74 | 2005,0 | 17166 | | Sumitomo Mitsui Financial Group* | 314,0 | -7,92 | 341,0 | 107 | | Takeda Pharmaceutical* | 4670,0 | +1,30 | 4610,0 | 3296 | | Tokyo Electric Power | 2950,0 | +1,37 | 2910,0 | 3267 | | Toyota Motor | 3050,0 | - | 3050,0 | 13547 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 65,0 | -0,15 | 65,1 | 5256 | | China Communications Construction | 6,8 | -1,32 | 6,8 | 33015 | | China Mobile | 66,5 | +0,30 | 66,3 | 22711 | | China Telecom | 2,7 | -0,74 | 2,7 | 137636 | | CNOOC | 5,5 | -2,81 | 5,7 | 122635 | | Hang Seng Bank | 87,7 | +1,39 | 86,5 | 1863 | | Hutchison Whampoa | 35,4 | -2,75 | 36,4 | 10004 | | Sun Hung Kai Properties | 53,4 | -3,00 | 55,0 | 10875 | | Китай (CHY) | | Aluminum Corporation of China | 7,6 | +5,23 | 7,3 | 23117 | | Bank of China | 3,5 | +3,26 | 3,4 | 97649 | | Bank of Communications | 5,2 | +5,92 | 4,9 | 52793 | | Baoshan Iron&Steel | 5,3 | +5,39 | 5,0 | 121322 | | China CITIC Bank | 4,4 | +6,51 | 4,2 | 24103 | | China Coal Energy | 7,5 | +5,81 | 7,1 | 38845 | | China Construction Bank | 4,5 | +4,20 | 4,3 | 93768 | | China COSCO Holdings | 9,4 | +5,16 | 8,9 | 67533 | | China Life Insurance | 21,1 | +6,14 | 19,9 | 18719 | | China Merchants Bank | 13,8 | +6,38 | 13,0 | 97462 | | China Pacific Insurance | 13,5 | +5,71 | 12,8 | 25871 | | China Petroleum and Chemical | 8,4 | +9,99 | 7,6 | 146786 | | China Shenhua Energy | 19,3 | +5,23 | 18,4 | 25672 | | CITIC Securities | 20,2 | +6,44 | 19,0 | 203668 | | Daqin Railway | 10,2 | +0,79 | 10,1 | 114947 | | Haitong Securities | 14,0 | +3,78 | 13,5 | 47855 | | ICBC | 4,1 | +3,50 | 4,0 | 197417 | | PetroChina | 11,9 | +7,49 | 11,1 | 64309 | | Ping An Insurance | 25,6 | +4,62 | 24,5 | 84756 | | Корея (KRW) | | POSCO* | 295,5 | -1,50 | 300,0 | 409 | | Samsung Electronics* | 438,0 | +0,69 | 435,0 | 620 | | Франция (EUR) | | Air Liquide | 61,2 | -8,60 | 67,0 | 2682 | | Alstom | 34,6 | -6,16 | 36,9 | 1854 | | Axa | 12,9 | -5,06 | 13,5 | 9622 | | BNP Paribas | 36,2 | -11,20 | 40,8 | 12332 | | Carrefour | 30,6 | -0,91 | 30,9 | 3978 | | Saint Gobain | 26,6 | -1,54 | 27,0 | 2795 | | Credit Agricole | 7,5 | -9,81 | 8,4 | 12149 | | Electricite de France | 46,1 | -2,64 | 47,4 | 1265 | | France Telecom | 19,2 | -1,29 | 19,4 | 10270 | | Groupe Danone | 43,9 | +0,05 | 43,9 | 2796 | | Lafarge | 37,1 | -10,13 | 41,3 | 2911 | | L'Oreal | 62,4 | -0,27 | 62,5 | 1350 | | LVMH | 39,4 | -3,62 | 40,9 | 2663 | | Sanofi-Aventis | 45,5 | -4,17 | 47,4 | 4940 | | Schneider Electric | 43,9 | -3,62 | 45,6 | 1532 | | Societe Generale | 32,6 | -7,82 | 35,4 | 5093 | | Total | 39,1 | -4,18 | 40,8 | 10392 | | Veolia Environnement | 19,1 | -1,39 | 19,4 | 2516 | | Vinci | 26,3 | -2,43 | 27,0 | 2611 | | Vivendi | 20,1 | +0,55 | 20,0 | 7483 | | Великобритания (GBp) | | Aviva | 362,6 | -7,37 | 379,8 | 7426 | | BAE Systems | 337,1 | -2,94 | 339,8 | 15657 | | Barclays | 135,2 | -13,31 | 149,5 | 49340 | | BG Group | 837,6 | -3,70 | 838,0 | 12488 | | BHP Billiton | 837,1 | -6,36 | 880,0 | 20847 | | BP | 505,8 | -3,84 | 507,5 | 72724 | | British American Tobacco | 1688,8 | -0,65 | 1700,0 | 10174 | | BT Group | 125,2 | +3,13 | 121,4 | 63558 | | Diageo | 928,6 | -1,67 | 926,0 | 10184 | | ENRC | 223,8 | -8,21 | 243,8 | 2515 | | GlaxoSmithKline | 1189,4 | -4,26 | 1243,0 | 14965 | | HBOS | 64,3 | +2,06 | 63,0 | 20774 | | HSBC | 668,0 | -9,14 | 706,0 | 70653 | | Imperial Tobacco | 1597,3 | -1,31 | 1600,0 | 4288 | | Lloyds TSB | 129,4 | -9,68 | 131,2 | 30961 | | National Grid | 713,9 | -5,67 | 731,5 | 17968 | | Prudential | 297,6 | -4,08 | 306,5 | 11878 | | Reckitt Benckiser | 2724,8 | +0,52 | 2686,0 | 2704 | | Rio Tinto | 2385,9 | -8,55 | 2468,0 | 4586 | | Royal Bank of Scotland | 42,4 | +1,44 | 41,7 | 117552 | | Standard Chartered | 734,6 | +0,07 | 734,5 | 3768 | | Tesco | 316,1 | -3,00 | 316,7 | 35300 | | Vodafone | 124,7 | -7,87 | 129,6 | 294463 | | Xstrata | 763,4 | -11,81 | 800,0 | 13200 | | Германия (EUR) | | Allianz | 50,6 | -5,42 | 53,5 | 3548 | | BASF | 22,0 | -13,65 | 25,4 | 26720 | | Bayer | 38,0 | -4,02 | 39,6 | 8959 | | BMW | 18,9 | -13,19 | 21,8 | 7597 | | Daimler | 21,3 | -8,14 | 23,2 | 9208 | | Deutsche Bank | 21,4 | -8,75 | 23,4 | 13467 | | Deutsche Post | 9,3 | -6,33 | 10,0 | 5852 | | Deutsche Telekom | 10,8 | -1,41 | 11,0 | 22541 | | Munchener Ruckversicherungs Gesellschaft | 96,2 | -5,25 | 101,5 | 2090 | | RWE | 63,6 | -2,60 | 65,3 | 3489 | | SAP | 25,7 | -2,67 | 26,4 | 7173 | | Siemens | 40,8 | -3,77 | 42,4 | 6463 | | ThyssenKrupp | 12,9 | -5,09 | 13,6 | 5945 | | Volkswagen | 372,3 | -2,03 | 380,0 | 495 | | Финляндия (EUR) | | Fortum | 15,9 | -2,63 | 16,3 | 2271 | | Nokia | 10,6 | +1,63 | 10,4 | 30041 | | Швейцария (CHF) | | Credit Suisse | 27,6 | -10,51 | 30,8 | 9249 | | Nestle | 45,0 | -0,57 | 45,3 | 10620 | | Novartis | 58,7 | +0,77 | 58,2 | 10114 | | Richemont | 17,6 | -2,82 | 18,1 | 4051 | | Roche Holding | 166,0 | -2,92 | 171,0 | 3582 | | Swiss Reinsurance | 39,2 | -6,89 | 42,1 | 1707 | | Syngenta | 188,0 | -6,09 | 200,2 | 757 | | UBS | 12,1 | -9,04 | 13,3 | 21301 | | Zurich Financial Services | 199,3 | -7,35 | 215,1 | 1158 | | Швеция (SEK) | | ABB | 80,8 | -5,28 | 85,3 | 4393 | | Hennes & Mauritz | 257,0 | -3,75 | 267,0 | 3048 | | Nordea Bank | 57,3 | -6,37 | 61,2 | 8437 | | Ericsson | 49,8 | -4,23 | 52,0 | 25216 | | TeliaSonera | 36,9 | -0,54 | 37,1 | 11896 | | Volvo | 32,7 | -6,57 | 35,0 | 2969 | | Италия (EUR) | | Assicurazioni Generali | 18,4 | +0,27 | 18,6 | 3 | | Enel | 5,2 | +0,48 | 5,2 | 76 | | ENI | 17,5 | - | 17,8 | 26 | | Intesa SanPaolo | 2,1 | - | 2,3 | 41 | | Telecom Italia | 1,0 | -0,57 | 1,0 | 84 | | Tenaris | 8,4 | -1,30 | 9,3 | 21 | | UniCredit | 1,7 | +0,12 | 1,8 | 583 | | Испания (EUR) | | Banco Bilbao | 7,5 | -5,45 | 7,9 | 62578 | | Banco Santander | 5,4 | -9,98 | 6,0 | 190269 | | Endesa | 23,2 | -2,44 | 23,8 | 638 | | Iberdrola Renovables | 2,4 | +0,83 | 2,4 | 8838 | | Iberdrola | 5,6 | -3,31 | 5,7 | 51490 | | Inditex | 24,3 | -2,37 | 24,9 | 2325 | | Repsol | 14,0 | -3,53 | 14,5 | 10921 | | Telefonica | 14,7 | -1,28 | 14,9 | 45059 | | Нидерланды (EUR) | | ING Groep | 6,3 | -11,86 | 7,1 | 19084 | | KPN | 10,5 | -0,09 | 10,5 | 7393 | | Philips Electronics | 13,1 | -3,82 | 13,6 | 6376 | | Норвегия (EUR) | | StatoilHydro | 105,3 | -5,81 | 111,8 | 14695 | | Telenor | 36,1 | -6,36 | 38,6 | 6012 | | Бельгия (EUR) | | Dexia | 3,5 | -7,55 | 3,7 | 2362 | | Fortis | 0,6 | -9,76 | 0,7 | 10271 | | KBC Groep | 20,6 | -13,42 | 23,8 | 841 | | Suez | 28,4 | -2,30 | 29,1 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 27,7 | -5,14 | 29,2 | 1 | | Novo Nordisk | 288,0 | -1,20 | 291,5 | 1575 | | Индия (INR) | | Bharti Airtel | 611,7 | -1,82 | 623,0 | 2262 | | DLF | 224,4 | +0,13 | 224,1 | 3219 | | NTPC | 136,0 | -2,30 | 139,2 | 2102 | | ONGC | 652,6 | -2,28 | 667,8 | 414 | | Reliance Communications | 198,8 | -5,15 | 209,6 | 4075 | | Reliance Industries | 1133,2 | -0,66 | 1140,7 | 3968 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 55,3 | -3,48 | 57,5 | 1485 | | Saudi Basic Industries | 49,5 | -1,98 | 50,5 | 13272 | | Saudi Telecom | 51,0 | -7,27 | 55,0 | 1703 | | ЮАР (ZAR) | | Anglo Platinum | 45052,0 | +3,33 | 46500,0 | 246 | | MTN Group | 10585,0 | -5,95 | 10148,0 | 5685 | | Sasol | 23288,0 | +0,25 | 23459,0 | 1866 | | Канада (CAD) | | Bank of Nova Scotia | 35,0 | -5,84 | 37,2 | 2543 | | Barrick Gold | 26,7 | +3,57 | 25,8 | 2911 | | Canadian Natural Resources | 45,3 | -2,64 | 46,6 | 996 | | EnCana | 50,9 | -3,25 | 52,6 | 1565 | | Husky Energy | 33,5 | -2,28 | 34,8 | 396 | | Imperial Oil | 35,3 | -2,05 | 36,1 | 409 | | Manulife Financial | 20,4 | -8,94 | 22,4 | 2038 | | Potash Corp of Saskatchewan | 83,7 | -2,83 | 86,1 | 765 | | Research In Motion | 56,7 | -2,33 | 58,0 | 1513 | | Royal Bank of Canada | 41,4 | -4,87 | 43,5 | 3239 | | Suncor Energy | 22,7 | -2,41 | 23,3 | 2894 | | Toronto-Dominion Bank | 50,1 | -3,95 | 52,2 | 1584 | | США ($) | | Abbott Labs | 55,50 | -1,89 | 56,57 | 1153 | | Agilent Tech | 18,03 | -5,11 | 19,00 | 294 | | Alcoa | 8,55 | -9,81 | 9,48 | 3190 | | Allstate Corp | 21,97 | -11,59 | 24,85 | 905 | | Amer Electric Power | 29,89 | -1,87 | 30,46 | 362 | | Amer Express Co | 18,68 | -3,61 | 19,38 | 1491 | | AIG | 1,73 | -11,28 | 1,95 | 3962 | | Amgen | 55,46 | -1,56 | 56,34 | 3864 | | Analog Devices | 18,06 | -3,68 | 18,75 | 443 | | Anheuser-Busch | 0,00 | - | 68,58 | 0 | | Time Warner Inc | 8,28 | -1,43 | 8,40 | 2341 | | Apple Comp Inc | 88,67 | -1,38 | 89,91 | 19597 | | Applied Materials | 8,83 | -7,05 | 9,50 | 11937 | | Bank of America | 13,65 | -10,14 | 15,19 | 10842 | | Bank of New York | 27,05 | -5,55 | 28,64 | 1672 | | Baxter Int | 54,95 | -4,10 | 57,30 | 1011 | | BCE Inc | 30,09 | -3,46 | 31,17 | 97 | | Berkshire cl a* | 89,31 | -6,53 | 95,55 | 1 | | Berkshire cl b* | 2,93 | -6,35 | 3,13 | 40 | | Boeing Co | 38,64 | -2,33 | 39,56 | 1109 | | Bristol Myers sq | 20,32 | -0,83 | 20,49 | 1372 | | Cardinal Health | 32,64 | -4,11 | 34,04 | 344 | | Carnival | 17,25 | -6,25 | 18,80 | 1198 | | Caterpillar Inc | 35,27 | -2,54 | 36,19 | 893 | | ChevronTexaco | 72,63 | -1,05 | 73,40 | 2190 | | Cigna | 11,73 | -6,53 | 12,55 | 556 | | Cisco | 15,60 | -5,17 | 16,45 | 28258 | | Citigroup | 7,40 | -11,48 | 8,36 | 12279 | | Coca-Cola Co | 43,42 | -0,16 | 43,49 | 1765 | | Colgate Palmoliv | 64,23 | +0,28 | 64,05 | 603 | | Costco Wholesale | 45,84 | -1,97 | 46,76 | 2409 | | Dow Chemical Co | 20,01 | -4,03 | 20,85 | 1849 | | Du Pont Co | 26,20 | -2,67 | 26,92 | 815 | | Eastman Kodak | 7,24 | -7,30 | 7,81 | 785 | | Eli Lilly | 32,79 | -1,65 | 33,34 | 632 | | EMC Corp | 9,89 | -3,04 | 10,20 | 1615 | | Emerson Electric | 32,37 | -1,13 | 32,74 | 633 | | Exelon | 49,18 | -3,79 | 51,12 | 356 | | Exxon Mobil | 74,84 | -1,95 | 76,33 | 4955 | | Fannie Mae | 0,40 | -14,89 | 0,47 | 3670 | | Ford Motor Co | 1,24 | -26,19 | 1,68 | 9546 | | Gap Inc | 10,44 | -4,66 | 10,95 | 750 | | Genentech | 80,01 | -0,77 | 80,63 | 453 | | General Elec Co | 15,01 | -6,54 | 16,06 | 9847 | | General Motors | 2,58 | -16,50 | 3,09 | 3871 | | Goldman Sachs Gr | 60,20 | -2,95 | 62,03 | 2343 | | HJ Heinz Co | 40,93 | -0,73 | 41,23 | 362 | | Halliburton Co | 16,88 | -4,42 | 17,66 | 1206 | | Hewlett-Packard | 33,38 | -0,63 | 33,59 | 3234 | | Home Depot Inc | 20,39 | -1,55 | 20,71 | 1304 | | Honeywell Int | 25,20 | -4,47 | 26,38 | 558 | | Illinois Tool Works | 31,94 | -2,71 | 32,83 | 436 | | Intel Corp | 12,84 | -2,06 | 13,11 | 32011 | | IBM | 77,62 | -3,07 | 80,08 | 1315 | | Intl Paper | 11,30 | -2,50 | 11,59 | 489 | | Johnson&Johnson | 59,79 | -1,81 | 60,89 | 2504 | | J P Morgan Chase | 29,24 | -9,02 | 32,14 | 8486 | | Kimberly-Clark | 56,98 | -2,01 | 58,15 | 328 | | Kohls | 26,70 | -5,08 | 28,13 | 796 | | Kroger | 26,99 | +0,04 | 26,98 | 667 | | Lockheed Martin | 72,11 | -1,38 | 73,12 | 279 | | Lowes Cos | 18,60 | -2,62 | 19,10 | 1327 | | Marsh & McLennan | 23,06 | -2,12 | 23,56 | 371 | | McDonalds Corp | 56,19 | -0,57 | 56,51 | 1558 | | Medtronic | 31,81 | +0,66 | 31,60 | 1422 | | Merck & Co | 26,38 | +0,96 | 26,13 | 961 | | Merrill Lynch | 10,46 | -8,25 | 11,40 | 1743 | | Metlife Inc | 18,83 | -9,12 | 20,72 | 2271 | | Micron Tech | 2,02 | -17,89 | 2,46 | 2047 | | Microsoft | 18,96 | -3,36 | 19,62 | 44198 | | Minnesota Mining | 60,68 | -1,61 | 62,17 | 756 | | Motorola Inc | 3,62 | -7,18 | 3,90 | 2191 | | Occidental Petr | 47,22 | -2,90 | 48,63 | 748 | | Omnicom Group | 23,65 | -4,83 | 24,85 | 396 | | Oracle Corp | 16,53 | -2,88 | 17,02 | 31112 | | Pfizer Inc | 16,01 | -1,72 | 16,29 | 3148 | | Philip Morris | 16,64 | -1,89 | 16,96 | 1598 | | Raytheon Co | 47,10 | -0,44 | 47,31 | 670 | | Schering-plough | 15,72 | -0,13 | 15,74 | 1134 | | Tenet Healthcare | 1,53 | -15,00 | 1,80 | 691 | | Texas Instrument | 15,14 | -4,36 | 15,83 | 1287 | | Textron Inc | 12,24 | -6,56 | 13,10 | 581 | | Time Warner Inc | 8,28 | -1,43 | 8,40 | 2341 | | Tyco Int | 17,75 | -7,02 | 19,09 | 647 | | Unisys Corp | 0,46 | -13,21 | 0,53 | 2391 | | UPS | 52,71 | -2,95 | 54,31 | 910 | | United Tech | 47,82 | -2,86 | 49,23 | 953 | | Unitedhealth Gr | 18,27 | -3,99 | 19,03 | 750 | | US Bancorp | 24,73 | -3,89 | 25,73 | 1510 | | Verizon Comm | 27,17 | -4,67 | 28,50 | 2949 | | Wachovia | 4,86 | -7,60 | 5,26 | 4052 | | Wal-Mart Stores | 51,92 | -1,52 | 52,72 | 3109 | | Walt Disney Co | 20,38 | -1,40 | 20,67 | 1613 | | Wells Fargo | 25,28 | -7,06 | 27,20 | 4741 | | Xerox Corp | 5,68 | -6,27 | 6,06 | 926 |
|
