| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | Australia and New Zealand
Banking Group | 13,0 | -5,93 | 13,8 | 17613 | Commonwealth Bank of
Australia | 29,3 | -5,24 | 30,9 | 8161 | | National Australia Bank | 18,8 | -4,37 | 19,7 | 13460 | | Telstra Corporation | 4,0 | -3,17 | 4,1 | 59760 | | Westfield Group | 13,7 | -2,91 | 14,1 | 7380 | | Westpac Banking | 15,6 | -4,00 | 16,3 | 18934 | | Woodside Petroleum | 30,7 | -9,67 | 33,9 | 2997 | Woolworths
Япония (JPY) | 24,6 | -1,87 | 25,1 | 5161 | | Canon | 2610,0 | -6,95 | 2805,0 | 8314 | | Denso | 1420,0 | -6,33 | 1516,0 | 3420 | | East Japan Railway* | 746,0 | -1,06 | 754,0 | 19 | | Honda Motor | 1906,0 | -6,80 | 2045,0 | 12809 | | Japan Tobacco* | 302,0 | +0,67 | 300,0 | 28 | | JFE Holdings | 1950,0 | -8,67 | 2135,0 | 8248 | | Komatsu* | 955,0 | -9,39 | 1054,0 | 16738 | Matsushita Electric
Industrial | 1350,0 | -7,66 | 1462,0 | 10083 | | Millea Holdings | 2220,0 | -15,27 | 2620,0 | 1792 | | Mitsubishi Corp | 975,0 | -12,79 | 1118,0 | 53407 | | Mitsubishi Estate | 1077,0 | -12,86 | 1236,0 | 16854 | Mitsubishi UFJ Financial
Group | 480,0 | -6,07 | 511,0 | 78242 | | Mitsui | 701,0 | -9,31 | 773,0 | 25106 | | Mizuho Financial Group* | 199,2 | -6,26 | 212,5 | 210 | | Nintendo* | 27,1 | -7,47 | 29,3 | 60 | | Nippon Steel | 257,0 | -5,17 | 271,0 | 62391 | Nippon Telegraph and
Telephone* | 414,0 | -3,94 | 431,0 | 30 | | Nissan Motor | 327,0 | -5,49 | 346,0 | 23729 | | Nomura Holdings | 666,0 | -11,08 | 749,0 | 30837 | | NTT DoCoMo* | 153,0 | -4,43 | 160,1 | 147 | | Sony | 1826,0 | -6,36 | 1950,0 | 11764 | Sumitomo Mitsui Financial
Group* | 281,5 | -10,35 | 314,0 | 140 | | Takeda Pharmaceutical* | 4480,0 | -4,07 | 4670,0 | 4323 | | Tokyo Electric Power | 3000,0 | +1,69 | 2950,0 | 11807 | Toyota Motor
Гонконг (HKD) | 2945,0 | -3,44 | 3050,0 | 20675 | | Cheung Kong (Holdings) | 65,3 | +0,46 | 65,0 | 8351 | China Communications
Construction | 6,5 | -4,44 | 6,8 | 42543 | | China Mobile | 65,5 | -1,50 | 66,5 | 38655 | | China Telecom | 2,5 | -5,62 | 2,7 | 196661 | | CNOOC | 5,2 | -6,32 | 5,5 | 152480 | | Hang Seng Bank | 86,7 | -1,20 | 87,7 | 2423 | | Hutchison Whampoa | 35,0 | -1,13 | 35,4 | 10163 | Sun Hung Kai Properties
Китай (CHY) | 50,7 | -4,97 | 53,4 | 12947 | | Aluminum Corporation of China | 7,6 | — | 7,6 | 24740 | | Bank of China | 3,4 | -2,59 | 3,5 | 59881 | | Bank of Communications | 5,0 | -3,28 | 5,2 | 66219 | | Baoshan Iron&Steel | 5,1 | -3,41 | 5,3 | 179893 | | China CITIC Bank | 4,3 | -2,49 | 4,4 | 20780 | | China Coal Energy | 7,2 | -3,21 | 7,5 | 34890 | | China Construction Bank | 4,4 | -2,01 | 4,5 | 72016 | | China COSCO Holdings | 9,0 | -4,06 | 9,4 | 60921 | | China Life Insurance | 20,2 | -3,98 | 21,1 | 22162 | | China Merchants Bank | 13,3 | -3,61 | 13,8 | 84011 | | China Pacific Insurance | 13,1 | -3,40 | 13,5 | 21444 | | China Petroleum and Chemical | 8,4 | +0,60 | 8,4 | 120463 | | China Shenhua Energy | 18,6 | -3,88 | 19,3 | 25365 | | CITIC Securities | 19,8 | -2,03 | 20,2 | 154077 | | Daqin Railway | 9,6 | -5,61 | 10,2 | 76067 | | Haitong Securities | 13,3 | -4,86 | 14,0 | 32583 | | ICBC | 4,1 | -1,45 | 4,1 | 173912 | | PetroChina | 11,6 | -2,60 | 11,9 | 52459 | Ping An Insurance
Корея (KRW) | 24,1 | -5,74 | 25,6 | 76042 | | POSCO* | 280,0 | -5,25 | 295,5 | 430 | Samsung Electronics*
Франция (EUR) | 423,0 | -3,42 | 438,0 | 561 | | Air Liquide | 59,4 | -2,92 | 61,2 | 2216 | | Alstom | 35,5 | +2,32 | 34,6 | 2267 | | Axa | 11,9 | -7,39 | 12,9 | 19238 | | BNP Paribas | 36,5 | +0,70 | 36,2 | 11366 | | Carrefour | 29,6 | -3,38 | 30,6 | 5018 | | Saint Gobain | 25,8 | -2,75 | 26,6 | 2799 | | Credit Agricole | 7,0 | -7,16 | 7,5 | 13199 | | Electricite de France | 43,4 | -5,87 | 46,1 | 2603 | | France Telecom | 19,3 | +0,94 | 19,2 | 16383 | | Groupe Danone | 43,1 | -1,87 | 43,9 | 3462 | | Lafarge | 33,2 | -10,42 | 37,1 | 3418 | | L`Oreal | 60,1 | -3,59 | 62,4 | 2536 | | LVMH | 39,5 | +0,27 | 39,4 | 3086 | | Sanofi-Aventis | 43,3 | -4,79 | 45,5 | 8144 | | Schneider Electric | 42,7 | -2,74 | 43,9 | 1805 | | Societe Generale | 31,9 | -2,02 | 32,6 | 4932 | | Total | 37,3 | -4,40 | 39,1 | 14869 | | Veolia Environnement | 18,2 | -4,66 | 19,1 | 3958 | | Vinci | 25,7 | -2,45 | 26,3 | 3699 | Vivendi
Великобритания (GBp) | 20,9 | +3,53 | 20,1 | 11342 | | Aviva | 297,2 | -16,77 | 351,8 | 13921 | | BAE Systems | 318,6 | -3,34 | 329,8 | 14455 | | Barclays | 126,2 | -1,47 | 129,6 | 82209 | | BG Group | 772,8 | -5,27 | 807,0 | 12628 | | BHP Billiton | 771,4 | -8,68 | 824,0 | 30791 | | BP | 464,0 | -4,92 | 488,0 | 83502 | | British American Tobacco | 1660,0 | -1,01 | 1689,0 | 12952 | | BT Group | 123,1 | +0,88 | 125,2 | 54059 | | Diageo | 876,5 | -4,56 | 910,5 | 13999 | | ENRC | 200,1 | -14,46 | 223,8 | 3979 | | GlaxoSmithKline | 1155,8 | -3,19 | 1190,0 | 18657 | | HBOS | 72,0 | +11,98 | 64,3 | 21653 | | HSBC | 625,4 | -1,48 | 641,5 | 72381 | | Imperial Tobacco | 1526,9 | -3,29 | 1579,0 | 4842 | | Lloyds TSB | 128,5 | +5,74 | 118,5 | 36819 | | National Grid | 688,0 | -1,45 | 690,0 | 23805 | | Prudential | 251,5 | -16,33 | 294,0 | 17176 | | Reckitt Benckiser | 2627,0 | -2,67 | 2700,0 | 2574 | | Rio Tinto | 2114,0 | -10,41 | 2257,0 | 8715 | | Royal Bank of Scotland | 46,2 | +8,75 | 42,3 | 176681 | | Standard Chartered | 723,5 | +0,27 | 735,0 | 5371 | | Tesco | 301,9 | -3,55 | 307,2 | 50672 | | Vodafone | 118,1 | +2,09 | 119,4 | 223289 | Xstrata
Германия (EUR) | 657,1 | -11,41 | 705,5 | 14946 | | Allianz | 49,4 | -2,33 | 50,6 | 5100 | | BASF | 22,5 | +2,28 | 22,0 | 13499 | | Bayer | 37,9 | -0,16 | 38,0 | 7299 | | BMW | 18,5 | -2,14 | 18,9 | 5241 | | Daimler | 20,5 | -3,96 | 21,3 | 9791 | | Deutsche Bank | 19,4 | -9,44 | 21,4 | 18233 | | Deutsche Post | 9,0 | -3,32 | 9,3 | 7379 | | Deutsche Telekom | 10,8 | -0,78 | 10,8 | 30616 | Munchener Ruckversicherungs
Gesellschaft | 98,0 | +1,93 | 96,2 | 2964 | | RWE | 60,6 | -4,75 | 63,6 | 5901 | | SAP | 24,7 | -3,94 | 25,7 | 10336 | | Siemens | 40,2 | -1,40 | 40,8 | 8547 | | ThyssenKrupp | 12,1 | -5,83 | 12,9 | 7830 | Volkswagen
Финляндия (EUR) | 350,0 | -5,98 | 372,3 | 793 | | Fortum | 14,5 | -9,00 | 15,9 | 4785 | Nokia
Швейцария (CHF) | 10,4 | -1,79 | 10,6 | 26715 | | Credit Suisse | 24,9 | -9,78 | 27,6 | 14401 | | Nestle | 43,1 | -4,22 | 45,0 | 18350 | | Novartis | 57,5 | -2,05 | 58,7 | 13920 | | Richemont | 18,3 | +4,09 | 17,6 | 6260 | | Roche Holding | 156,2 | -5,90 | 166,0 | 4634 | | Swiss Reinsurance | 38,0 | -3,06 | 39,2 | 2666 | | Syngenta | 183,0 | -2,66 | 188,0 | 902 | | UBS | 11,3 | -6,38 | 12,1 | 37773 | Zurich Financial Services
Швеция (SEK) | 195,4 | -1,96 | 199,3 | 1189 | | ABB | 81,3 | +0,62 | 80,8 | 5491 | | Hennes & Mauritz | 261,5 | +1,75 | 257,0 | 5487 | | Nordea Bank | 57,5 | +0,35 | 57,3 | 9741 | | Ericsson | 49,7 | -0,20 | 49,8 | 19759 | | TeliaSonera | 36,1 | -2,17 | 36,9 | 19413 | Volvo
Италия (EUR) | 31,1 | -4,89 | 32,7 | 2061 | | Assicurazioni Generali | 17,8 | — | 18,3 | 2 | | Enel | 5,1 | +0,29 | 5,2 | 93 | | ENI | 16,7 | +0,42 | 17,5 | 42 | | Intesa SanPaolo | 2,2 | -0,46 | 2,1 | 400 | | Telecom Italia | 1,0 | +0,30 | 1,1 | 245 | | Tenaris | 7,8 | — | 8,5 | 41 | UniCredit
Испания (EUR) | 1,7 | +0,54 | 1,7 | 247 | | Banco Bilbao | 7,2 | -3,49 | 7,5 | 43728 | | Banco Santander | 5,1 | -5,55 | 5,4 | 184971 | | Endesa | 22,4 | -3,49 | 23,2 | 458 | | Iberdrola Renovables | 2,2 | -8,26 | 2,4 | 10919 | | Iberdrola | 5,2 | -5,77 | 5,6 | 51998 | | Inditex | 24,2 | -0,66 | 24,3 | 2667 | | Repsol | 13,6 | -2,51 | 14,0 | 14708 | Telefonica
Нидерланды (EUR) | 14,7 | +0,20 | 14,7 | 42846 | | ING Groep | 5,7 | -8,92 | 6,3 | 19367 | | KPN | 10,5 | -0,20 | 10,5 | 10316 | Philips Electronics
Норвегия (EUR) | 12,5 | -4,28 | 13,1 | 8248 | | StatoilHydro | 102,0 | -3,13 | 105,3 | 16993 | Telenor
Бельгия (EUR) | 34,8 | -3,74 | 36,1 | 5851 | | Dexia | 3,4 | -1,62 | 3,5 | 1483 | | Fortis | 0,6 | -9,09 | 0,6 | 7776 | | KBC Groep | 19,7 | -4,42 | 20,6 | 1237 | Suez
Бельгия (EUR) | 29,0 | +2,00 | 28,4 | 0 | | Moeller Maersk* | 26,4 | -4,69 | 27,7 | 2 | Novo Nordisk
Индия (INR) | 285,0 | -1,04 | 288,0 | 2109 | | Bharti Airtel | 592,2 | -3,18 | 611,7 | 1496 | | DLF | 205,2 | -8,56 | 224,4 | 3028 | | NTPC | 138,1 | +1,54 | 136,0 | 2108 | | ONGC | 650,4 | -0,33 | 652,6 | 437 | | Reliance Communications | 182,3 | -8,32 | 198,8 | 4142 | Reliance Industries
Саудовская Аравия (SAR) | 1058,6 | -6,58 | 1133,2 | 2751 | | Al Rajhi Bank | 55,3 | -3,48 | 57,5 | 1485 | | Saudi Basic Industries | 49,5 | -1,98 | 50,5 | 13272 | Saudi Telecom
ЮАР (ZAR) | 51,0 | -7,27 | 55,0 | 1703 | | Anglo Platinum | 42394,0 | -16,13 | 39000,0 | 364 | | MTN Group | 9847,0 | -2,94 | 9850,0 | 5849 | Sasol
Канада (CAD) | 28278,0 | -5,79 | 22100,0 | 2565 | | Bank of Nova Scotia | 33,4 | -5,19 | 35,2 | 2725 | | Barrick Gold | 27,3 | +3,13 | 26,5 | 2981 | | Canadian Natural Resources | 39,7 | -12,05 | 45,1 | 2892 | | EnCana | 48,4 | -5,43 | 51,2 | 2390 | | Husky Energy | 30,7 | -5,42 | 32,5 | 822 | | Imperial Oil | 33,8 | -4,33 | 35,4 | 639 | | Manulife Financial | 18,7 | -10,68 | 21,0 | 5862 | | Potash Corp of Saskatchewan | 75,5 | -6,81 | 81,0 | 1858 | | Research In Motion | 58,2 | +1,59 | 57,3 | 1538 | | Royal Bank of Canada | 38,5 | -6,53 | 41,2 | 5435 | | Suncor Energy | 20,5 | -7,88 | 22,2 | 4773 | Toronto-Dominion Bank
США ($) | 47,0 | -5,93 | 49,9 | 3515 | | Abbott Labs | 53,49 | -1,89 | 54,52 | 1505 | | Agilent Tech | 17,55 | -0,51 | 17,64 | 316 | | Alcoa | 7,50 | -8,09 | 8,16 | 3214 | | Allstate Corp | 20,32 | +2,11 | 19,90 | 1253 | | Amer Electric Power | 29,36 | -0,03 | 29,37 | 623 | | Amer Express Co | 18,78 | +0,21 | 18,74 | 1907 | | AIG | 1,69 | +8,33 | 1,56 | 8945 | | Amgen | 53,40 | -0,45 | 53,64 | 5568 | | Analog Devices | 18,24 | +4,05 | 17,53 | 693 | | Time Warner Inc | 7,89 | -3,07 | 8,14 | 4290 | | Apple Comp Inc | 85,10 | -1,38 | 86,29 | 29055 | | Applied Materials | 8,71 | +3,47 | 8,42 | 17990 | | Bank of America | 12,73 | -2,53 | 13,06 | 18134 | | Bank of New York | 27,02 | +6,42 | 25,39 | 2585 | | Baxter Int | 52,07 | -2,44 | 53,37 | 1143 | | BCE Inc | 28,27 | -2,75 | 29,07 | 268 | | Berkshire cl a* | 81,80 | -2,62 | 84,00 | 1 | | Berkshire cl b* | 2,72 | -2,26 | 2,78 | 93 | | Boeing Co | 39,27 | +4,78 | 37,48 | 1617 | | Bristol Myers sq | 20,41 | +0,69 | 20,27 | 1677 | | Cardinal Health | 30,28 | -5,14 | 31,92 | 872 | | Carnival | 16,11 | -2,19 | 16,47 | 1494 | | Caterpillar Inc | 34,96 | +3,22 | 33,87 | 1684 | | ChevronTexaco | 70,52 | -0,13 | 70,61 | 2807 | | Cigna | 9,48 | -12,87 | 10,88 | 1168 | | Cisco | 15,99 | +6,03 | 15,08 | 46422 | | Citigroup | 5,68 | -11,25 | 6,40 | 39201 | | Coca-Cola Co | 42,88 | +1,44 | 42,27 | 2512 | | Colgate Palmoliv | 63,32 | +0,52 | 62,99 | 730 | | Costco Wholesale | 47,43 | +4,77 | 45,27 | 4498 | | Dow Chemical Co | 18,78 | -1,98 | 19,16 | 1933 | | Du Pont Co | 24,11 | -0,62 | 24,26 | 1350 | | Eastman Kodak | 7,50 | +6,69 | 7,03 | 754 | | Eli Lilly | 31,64 | +0,73 | 31,41 | 814 | | EMC Corp | 10,07 | +2,76 | 9,80 | 3712 | | Emerson Electric | 32,56 | +2,94 | 31,63 | 867 | | Exelon | 47,70 | -3,11 | 49,23 | 544 | | Exxon Mobil | 74,28 | +1,17 | 73,42 | 6384 | | Fannie Mae | 0,36 | -5,26 | 0,38 | 2282 | | Ford Motor Co | 1,50 | +19,05 | 1,26 | 13160 | | Gap Inc | 10,42 | +3,27 | 10,09 | 1261 | | Genentech | 76,30 | -2,27 | 78,07 | 956 | | General Elec Co | 13,99 | -3,18 | 14,45 | 21666 | | General Motors | 3,09 | +10,75 | 2,79 | 6573 | | Goldman Sachs Gr | 55,63 | +0,82 | 55,18 | 4446 | | HJ Heinz Co | 40,28 | -0,37 | 40,43 | 473 | | Halliburton Co | 15,24 | -5,81 | 16,18 | 1785 | | Hewlett-Packard | 33,83 | +2,42 | 33,03 | 3707 | | Home Depot Inc | 19,69 | -0,35 | 19,76 | 2601 | | Honeywell Int | 25,38 | +4,10 | 24,38 | 870 | | Illinois Tool Works | 31,36 | +1,13 | 31,01 | 656 | | Intel Corp | 12,97 | +3,84 | 12,49 | 46214 | | IBM | 77,14 | +1,54 | 75,97 | 1977 | | Intl Paper | 11,41 | +1,88 | 11,20 | 803 | | Johnson&Johnson | 58,17 | +0,09 | 58,12 | 3276 | | J P Morgan Chase | 25,91 | -8,99 | 28,47 | 21246 | | Kimberly-Clark | 56,97 | +1,59 | 56,08 | 732 | | Kohls | 28,11 | +6,52 | 26,39 | 1450 | | Kroger | 26,45 | -0,56 | 26,60 | 1026 | | Lockheed Martin | 71,35 | +2,91 | 69,33 | 590 | | Lowes Cos | 18,06 | +0,11 | 18,04 | 1665 | | Marsh & McLennan | 22,94 | +2,87 | 22,30 | 658 | | McDonalds Corp | 55,62 | +0,32 | 55,44 | 2155 | | Medtronic | 31,37 | +0,54 | 31,20 | 1174 | | Merck & Co | 26,12 | +3,20 | 25,31 | 1378 | | Merrill Lynch | 9,35 | -2,60 | 9,60 | 4064 | | Metlife Inc | 18,45 | -2,89 | 19,00 | 3747 | | Micron Tech | 1,84 | -11,11 | 2,07 | 3585 | | Microsoft | 18,40 | +0,60 | 18,29 | 58441 | | Minnesota Mining | 60,02 | +2,13 | 58,77 | 1076 | | Motorola Inc | 3,54 | +2,91 | 3,44 | 3494 | | Occidental Petr | 44,97 | -2,49 | 46,12 | 1028 | | Omnicom Group | 23,32 | +2,82 | 22,68 | 757 | | Oracle Corp | 16,45 | +2,81 | 16,00 | 25509 | | Pfizer Inc | 15,68 | +0,77 | 15,56 | 5611 | | Philip Morris | 15,84 | -4,00 | 16,50 | 2401 | | Raytheon Co | 47,27 | +3,10 | 45,85 | 856 | | Schering-plough | 14,99 | -2,35 | 15,35 | 1409 | | Tenet Healthcare | 1,19 | -18,49 | 1,46 | 1813 | | Texas Instrument | 15,17 | +3,69 | 14,63 | 1930 | | Textron Inc | 12,34 | +1,15 | 12,20 | 662 | | Time Warner Inc | 7,89 | -3,07 | 8,14 | 4290 | | Tyco Int | 16,59 | -2,12 | 16,95 | 885 | | Unisys Corp | 0,46 | +15,00 | 0,40 | 1068 | | UPS | 52,04 | +1,32 | 51,36 | 1580 | | United Tech | 45,79 | -0,43 | 45,99 | 1830 | | Unitedhealth Gr | 18,21 | +2,71 | 17,73 | 1283 | | US Bancorp | 23,69 | +0,30 | 23,62 | 2225 | | Verizon Comm | 28,17 | +4,57 | 26,94 | 3279 | | Wachovia | 4,67 | +2,19 | 4,57 | 4124 | | Wal-Mart Stores | 52,92 | +3,76 | 51,00 | 4929 | | Walt Disney Co | 19,63 | -1,55 | 19,94 | 1927 | | Wells Fargo | 24,43 | +0,12 | 24,40 | 9344 | | Xerox Corp | 5,64 | +1,08 | 5,58 | 1271 |
|
