| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,4 | -2,84 | 14,8 | 9504 | | Commonwealth Bank of Australia | 33,0 | -3,20 | 34,1 | 3701 | | National Australia Bank | 19,4 | -2,85 | 20,0 | 5085 | | Telstra Corporation | 4,1 | -0,25 | 4,1 | 21807 | | Westfield Group | 15,0 | +0,13 | 15,0 | 5614 | | Westpac Banking | 16,9 | -5,31 | 17,9 | 13374 | | Woodside Petroleum | 36,2 | +0,42 | 36,1 | 1247 | | Woolworths | 27,3 | +1,87 | 26,8 | 1880 | | Япония (JPY) | | Canon | 2815,0 | -0,35 | 2825,0 | 3878 | | Denso | 1504,0 | -4,69 | 1578,0 | 2635 | | East Japan Railway* | 724,0 | -1,50 | 735,0 | 10 | | Honda Motor | 2025,0 | -2,88 | 2085,0 | 10211 | | Japan Tobacco* | 339,0 | -3,14 | 350,0 | 15 | | JFE Holdings | 2320,0 | +0,22 | 2315,0 | 4186 | | Komatsu* | 1123,0 | -1,84 | 1144,0 | 8894 | | Matsushita Electric Industrial | 1149,0 | +0,44 | 1144,0 | 18259 | | Millea Holdings | 2325,0 | +0,43 | 2315,0 | 2510 | | Mitsubishi Corp | 1193,0 | +0,68 | 1185,0 | 20418 | | Mitsubishi Estate | 1341,0 | -5,56 | 1420,0 | 5733 | | Mitsubishi UFJ Financial Group | 509,0 | -2,30 | 521,0 | 45293 | | Mitsui | 852,0 | +0,71 | 846,0 | 28560 | | Mizuho Financial Group* | 249,1 | +0,44 | 248,0 | 77 | | Nintendo* | 29,9 | +1,29 | 29,5 | 28 | | Nippon Steel | 289,0 | -2,69 | 297,0 | 43352 | | Nippon Telegraph and Telephone* | 424,0 | +2,17 | 415,0 | 32 | | Nissan Motor | 308,0 | -2,84 | 317,0 | 21632 | | Nomura Holdings | 678,0 | -1,45 | 688,0 | 11894 | | NTT DoCoMo* | 164,1 | +3,66 | 158,3 | 103 | | Sony | 1836,0 | -0,38 | 1843,0 | 4871 | | Sumitomo Mitsui Financial Group* | 347,0 | +0,58 | 345,0 | 74 | | Takeda Pharmaceutical* | 4630,0 | +0,43 | 4610,0 | 1936 | | Tokyo Electric Power | 2875,0 | +1,41 | 2835,0 | 4677 | | Toyota Motor | 2945,0 | -1,83 | 3000,0 | 13391 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 71,5 | -2,05 | 73,0 | 5320 | | China Communications Construction | 8,9 | +5,34 | 8,4 | 73171 | | China Mobile | 72,8 | +2,32 | 71,1 | 25547 | | China Telecom | 3,0 | +0,68 | 3,0 | 138676 | | CNOOC | 6,5 | +4,00 | 6,3 | 114075 | | Hang Seng Bank | 102,6 | +3,74 | 98,9 | 2334 | | Hutchison Whampoa | 38,1 | -2,19 | 38,9 | 9165 | | Sun Hung Kai Properties | 62,3 | +1,47 | 61,4 | 8874 | | Китай (CHY) | | Aluminum Corporation of China | 7,5 | +2,48 | 7,3 | 14383 | | Bank of China | 3,1 | +0,96 | 3,1 | 29559 | | Bank of Communications | 4,7 | +1,08 | 4,6 | 28927 | | Baoshan Iron & Steel | 5,0 | -0,40 | 5,0 | 77666 | | China CITIC Bank | 4,1 | +1,00 | 4,0 | 13619 | | China Coal Energy | 6,6 | +1,69 | 6,5 | 23072 | | China Construction Bank | 4,1 | -1,20 | 4,2 | 50127 | | China COSCO Holdings | 8,2 | +0,49 | 8,2 | 32712 | | China Life Insurance | 18,5 | -1,70 | 18,8 | 53234 | | China Merchants Bank | 11,9 | +1,71 | 11,7 | 54649 | | China Pacific Insurance | 11,1 | - | 11,1 | 17890 | | China Petroleum and Chemical | 8,2 | +0,49 | 8,1 | 35422 | | China Shenhua Energy | 17,5 | +0,81 | 17,3 | 9830 | | CITIC Securities | 19,9 | +1,94 | 19,6 | 87467 | | Daqin Railway | 8,8 | -0,11 | 8,8 | 39152 | | Haitong Securities | 8,2 | -2,73 | 8,4 | 133626 | | ICBC | 3,8 | -0,52 | 3,8 | 118965 | | PetroChina | 11,2 | +0,36 | 11,1 | 14364 | | Ping An Insurance | 22,6 | +0,36 | 22,5 | 34371 | | Корея (KRW) | | POSCO* | 333,5 | -1,91 | 340,0 | 321 | | Samsung Electronics* | 476,5 | -1,95 | 486,0 | 430 | | Франция (EUR) | | Air Liquide | 63,5 | -4,95 | 66,9 | 971 | | Alstom | 39,8 | -4,84 | 41,8 | 1255 | | Axa | 14,2 | -4,95 | 15,0 | 5061 | | BNP Paribas | 40,4 | -6,80 | 43,3 | 3416 | | Carrefour | 28,4 | -4,34 | 29,7 | 2657 | | Saint Gobain | 29,9 | -4,92 | 31,4 | 1381 | | Credit Agricole | 8,2 | -6,02 | 8,7 | 2344 | | Electricite de France | 42,7 | -6,22 | 45,5 | 822 | | France Telecom | 19,6 | -2,97 | 20,2 | 5619 | | Groupe Danone | 43,9 | -2,95 | 45,3 | 960 | | Lafarge | 41,1 | -4,83 | 43,2 | 1394 | | L'Oreal | 61,9 | -2,84 | 63,7 | 1038 | | LVMH | 43,6 | -2,22 | 44,6 | 1138 | | Sanofi-Aventis | 43,4 | -0,22 | 43,5 | 2821 | | Schneider Electric | 46,6 | -5,65 | 49,4 | 583 | | Societe Generale | 31,3 | -6,19 | 33,4 | 1841 | | Total | 38,5 | -6,26 | 41,1 | 6365 | | Veolia Environnement | 18,4 | -6,08 | 19,6 | 1279 | | Vinci | 29,6 | -6,40 | 31,6 | 1634 | | Vivendi | 21,5 | -3,57 | 22,3 | 2550 | | Великобритания (GBp) | | Aviva | 390,8 | -2,37 | 400,3 | 4254 | | BAE Systems | 342,8 | -3,25 | 354,3 | 6655 | | Barclays | 156,9 | -7,38 | 169,4 | 16596 | | BG Group | 854,5 | -7,12 | 920,0 | 6185 | | BHP Billiton | 1074,0 | -9,67 | 1189,0 | 16699 | | BP | 499,3 | -5,22 | 526,8 | 31389 | | British American Tobacco | 1619,0 | -4,65 | 1698,0 | 5436 | | BT Group | 134,7 | -0,37 | 135,2 | 24183 | | Diageo | 893,5 | -1,49 | 907,0 | 7765 | | ENRC | 243,8 | -12,40 | 278,3 | 554 | | GlaxoSmithKline | 1116,0 | -0,36 | 1120,0 | 7297 | | HBOS | 85,6 | -6,24 | 91,3 | 7854 | | HSBC | 692,5 | -3,15 | 715,0 | 14340 | | Imperial Tobacco | 1589,0 | -1,79 | 1618,0 | 3455 | | Lloyds TSB | 155,7 | -7,32 | 168,0 | 8483 | | National Grid | 627,0 | -7,32 | 676,5 | 6542 | | Prudential | 312,8 | -7,26 | 337,3 | 4280 | | Reckitt Benckiser | 2651,0 | -3,98 | 2761,0 | 1303 | | Rio Tinto | 1443,0 | -10,26 | 1608,0 | 7779 | | Royal Bank of Scotland | 53,2 | -3,80 | 55,3 | 50296 | | Standard Chartered | 766,0 | -9,19 | 843,5 | 5087 | | Tesco | 291,7 | -1,22 | 295,3 | 31303 | | Vodafone | 121,5 | -4,48 | 127,2 | 123044 | | Xstrata | 817,5 | -12,14 | 930,5 | 3703 | | Германия (EUR) | | Allianz | 60,0 | -8,02 | 65,2 | 2327 | | BASF | 23,4 | -6,77 | 25,1 | 3985 | | Bayer | 38,8 | -4,55 | 40,7 | 2132 | | BMW | 18,9 | -4,04 | 19,7 | 2768 | | Daimler | 22,7 | -8,13 | 24,7 | 3756 | | Deutsche Bank | 25,4 | -9,24 | 28,0 | 5509 | | Deutsche Post | 10,5 | -7,35 | 11,3 | 3880 | | Deutsche Telekom | 10,5 | -3,72 | 10,9 | 12872 | | Munchener Ruckversicherungs Gesellschaft | 103,4 | -3,30 | 107,0 | 864 | | RWE | 62,2 | -5,93 | 66,1 | 1995 | | SAP | 25,8 | -3,86 | 26,8 | 3788 | | Siemens | 44,7 | -4,97 | 47,1 | 3576 | | ThyssenKrupp | 14,6 | -8,46 | 16,0 | 3318 | | Volkswagen | 286,7 | +2,27 | 280,3 | 408 | | Финляндия (EUR) | | Fortum | 14,7 | -6,48 | 15,7 | 1153 | | Nokia | 10,6 | -4,78 | 11,1 | 11542 | | Швейцария (CHF) | | Credit Suisse | 31,9 | -10,60 | 35,7 | 5135 | | Nestle | 42,8 | -2,59 | 43,9 | 6716 | | Novartis | 55,2 | -2,39 | 56,5 | 4894 | | Richemont | 19,7 | -6,59 | 21,1 | 1793 | | Roche Holding | 163,1 | -4,06 | 170,0 | 1309 | | Swiss Reinsurance | 45,8 | -7,47 | 49,5 | 976 | | Syngenta | 198,5 | -9,03 | 218,2 | 456 | | UBS | 13,7 | -9,50 | 15,2 | 12094 | | Zurich Financial Services | 220,5 | -6,77 | 236,5 | 432 | | Швеция (SEK) | | ABB | 97,8 | -6,01 | 104,0 | 2801 | | Hennes & Mauritz | 284,0 | -4,70 | 298,0 | 2783 | | Nordea Bank | 55,3 | -4,82 | 58,1 | 4801 | | Ericsson | 53,8 | -6,60 | 57,6 | 21782 | | TeliaSonera | 35,0 | -3,58 | 36,3 | 5916 | | Volvo | 35,3 | -4,59 | 37,0 | 1134 | | Италия (EUR) | | Assicurazioni Generali | 18,3 | -3,32 | 19,0 | 2252 | | Enel | 4,5 | -7,74 | 4,9 | 68022 | | ENI | 16,9 | -4,62 | 17,7 | 11865 | | Intesa SanPaolo | 2,2 | -6,67 | 2,4 | 58763 | | Telecom Italia | 1,0 | -4,87 | 1,1 | 38203 | | Tenaris | 7,7 | -6,23 | 8,2 | 3208 | | UniCredit | 1,7 | -4,36 | 1,8 | 50141 | | Испания (EUR) | | Banco Bilbao | 7,7 | -5,77 | 8,1 | 12248 | | Banco Santander | 6,0 | -6,07 | 6,4 | 51464 | | Endesa | 22,9 | -0,52 | 23,0 | 173 | | Iberdrola Renovables | 2,6 | -3,04 | 2,6 | 10695 | | Iberdrola | 5,4 | -7,22 | 5,8 | 20307 | | Inditex | 25,0 | -4,94 | 26,3 | 836 | | Repsol | 14,4 | -5,07 | 15,2 | 3904 | | Telefonica | 15,5 | -2,27 | 15,9 | 14373 | | Нидерланды (EUR) | | ING Groep | 5,9 | -10,00 | 6,6 | 7896 | | KPN | 10,6 | -1,82 | 10,8 | 2706 | | Philips Electronics | 12,4 | -2,70 | 12,8 | 4157 | | Норвегия (EUR) | | StatoilHydro | 110,4 | -6,52 | 118,1 | 8737 | | Telenor | 37,2 | -1,98 | 38,0 | 2846 | | Бельгия (EUR) | | Dexia | 3,2 | -7,19 | 3,4 | 1185 | | Fortis | 0,7 | -7,95 | 0,7 | 3752 | | KBC Groep | 22,6 | -4,32 | 23,6 | 330 | | Suez | 28,0 | - | 28,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 29,5 | -1,67 | 30,0 | 1 | | Novo Nordisk | 293,5 | -2,17 | 300,0 | 1126 | | Индия (INR) | | Bharti Airtel | 651,2 | -2,97 | 671,1 | 620 | | DLF | 178,5 | -9,96 | 198,3 | 5216 | | NTPC | 156,2 | -2,13 | 159,6 | 2293 | | ONGC | 681,3 | -2,03 | 695,4 | 526 | | Reliance Communications | 196,4 | +0,43 | 195,5 | 4111 | | Reliance Industries | 1109,1 | -1,99 | 1131,6 | 2315 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 59,3 | - | 59,3 | 4337 | | Saudi Basic Industries | 52,0 | +4,00 | 50,0 | 21756 | | Saudi Telecom | 48,1 | +0,42 | 47,9 | 893 | | ЮАР (ZAR) | | Anglo Platinum | 45900,0 | -13,15 | 40300,0 | 189 | | MTN Group | 10350,0 | -0,57 | 10400,0 | 3410 | | Sasol | 28650,0 | -5,16 | 27250,0 | 2429 | | Канада (CAD) | | Bank of Nova Scotia | 35,1 | -5,08 | 37,0 | 1183 | | Barrick Gold | 34,0 | -9,86 | 37,7 | 1560 | | Canadian Natural Resources | 46,8 | -9,94 | 52,0 | 759 | | EnCana | 53,9 | -10,18 | 60,0 | 1314 | | Husky Energy | 30,8 | -3,91 | 32,0 | 378 | | Imperial Oil | 40,0 | -9,72 | 44,3 | 276 | | Manulife Financial | 20,9 | -12,75 | 24,0 | 2191 | | Potash Corp of Saskatchewan | 75,2 | -6,27 | 80,2 | 752 | | Research In Motion | 53,9 | -1,08 | 54,5 | 909 | | Royal Bank of Canada | 40,1 | -7,04 | 43,2 | 1763 | | Suncor Energy | 24,8 | -13,31 | 28,6 | 1920 | | Toronto-Dominion Bank | 43,1 | -6,26 | 46,0 | 1543 | | США ($) | | Abbott Labs | 51,16 | -2,35 | 52,39 | 649 | | Agilent Tech | 17,74 | -5,79 | 18,83 | 181 | | Alcoa | 9,86 | -8,36 | 10,76 | 1303 | | Allstate Corp | 23,61 | -7,19 | 25,44 | 349 | | Amer Electric Power | 30,72 | -1,82 | 31,29 | 277 | | Amer Express Co | 20,93 | -10,21 | 23,31 | 825 | | AIG | 1,87 | -6,97 | 2,01 | 2942 | | Amgen | 55,04 | -0,90 | 55,54 | 1962 | | Analog Devices | 16,46 | -3,74 | 17,10 | 390 | | Time Warner Inc | 8,72 | -3,65 | 9,05 | 1644 | | Apple Comp Inc | 90,40 | -2,45 | 92,67 | 9605 | | Applied Materials | 9,21 | -3,86 | 9,58 | 4039 | | Bank of America | 14,57 | -10,34 | 16,25 | 3891 | | Bank of New York | 28,94 | -4,20 | 30,21 | 577 | | Baxter Int | 51,99 | -1,72 | 52,90 | 461 | | BCE Inc | 19,18 | -3,08 | 19,79 | 334 | | Berkshire cl a* | 99,80 | -4,04 | 104,00 | 1 | | Berkshire cl b* | 3,33 | -4,83 | 3,50 | 11 | | Boeing Co | 41,43 | -2,81 | 42,63 | 505 | | Bristol Myers sq | 20,03 | -3,24 | 20,70 | 914 | | Cardinal Health | 31,60 | -2,83 | 32,52 | 175 | | Carnival | 19,80 | -5,71 | 21,00 | 642 | | Caterpillar Inc | 37,69 | -8,05 | 40,99 | 876 | | ChevronTexaco | 75,21 | -4,81 | 79,01 | 959 | | Cigna | 11,61 | -4,13 | 12,11 | 207 | | Cisco | 15,50 | -6,29 | 16,54 | 13107 | | Citigroup | 7,40 | -10,74 | 8,29 | 11360 | | Coca-Cola Co | 45,64 | -2,62 | 46,87 | 1100 | | Colgate Palmoliv | 63,24 | -2,81 | 65,07 | 313 | | Costco Wholesale | 49,25 | -4,31 | 51,47 | 1146 | | Dow Chemical Co | 18,42 | -0,70 | 18,55 | 1381 | | Du Pont Co | 23,68 | -5,51 | 25,06 | 450 | | Eastman Kodak | 7,38 | -2,51 | 7,57 | 188 | | Eli Lilly | 32,06 | -6,12 | 34,15 | 353 | | EMC Corp | 10,19 | -3,60 | 10,57 | 909 | | Emerson Electric | 31,35 | -12,65 | 35,89 | 735 | | Exelon | 53,72 | -4,43 | 56,21 | 242 | | Exxon Mobil | 77,31 | -3,54 | 80,15 | 2872 | | Fannie Mae | 1,06 | -8,62 | 1,16 | 11126 | | Ford Motor Co | 2,96 | +10,04 | 2,69 | 11944 | | Gap Inc | 12,87 | -1,15 | 13,02 | 724 | | Genentech | 72,30 | -5,61 | 76,60 | 495 | | General Elec Co | 15,74 | -8,33 | 17,17 | 4598 | | General Motors | 5,47 | +4,39 | 5,24 | 3693 | | Goldman Sachs Gr | 69,93 | -11,47 | 78,99 | 1346 | | HJ Heinz Co | 38,06 | -2,01 | 38,84 | 269 | | Halliburton Co | 15,99 | -8,68 | 17,60 | 857 | | Hewlett-Packard | 33,87 | -4,00 | 35,28 | 1250 | | Home Depot Inc | 22,09 | -4,41 | 23,11 | 1070 | | Honeywell Int | 26,63 | -4,41 | 27,86 | 410 | | Illinois Tool Works | 31,80 | -6,80 | 34,12 | 300 | | Intel Corp | 13,23 | -4,13 | 13,80 | 11283 | | IBM | 78,52 | -3,77 | 81,60 | 778 | | Intl Paper | 11,48 | -7,79 | 12,45 | 453 | | Johnson & Johnson | 56,78 | -3,07 | 58,58 | 1010 | | J P Morgan Chase | 29,09 | -8,12 | 31,66 | 3083 | | Kimberly-Clark | 56,26 | -2,65 | 57,79 | 192 | | Kohls | 30,73 | -5,91 | 32,66 | 297 | | Kroger | 27,61 | -0,18 | 27,66 | 414 | | Lockheed Martin | 73,54 | -4,63 | 77,11 | 180 | | Lowes Cos | 20,04 | -3,00 | 20,66 | 734 | | Marsh & McLennan | 24,20 | -5,10 | 25,50 | 251 | | McDonalds Corp | 57,56 | -2,03 | 58,75 | 766 | | Medtronic | 29,37 | -3,77 | 30,52 | 766 | | Merck & Co | 25,64 | -4,04 | 26,72 | 628 | | Merrill Lynch | 11,70 | -11,50 | 13,22 | 836 | | Metlife Inc | 26,14 | -9,11 | 28,76 | 826 | | Micron Tech | 2,36 | -13,87 | 2,74 | 524 | | Microsoft | 19,65 | -2,82 | 20,22 | 14390 | | Minnesota Mining | 63,94 | -4,47 | 66,93 | 466 | | Motorola Inc | 4,20 | -2,55 | 4,31 | 1432 | | Occidental Petr | 49,30 | -8,94 | 54,14 | 598 | | Omnicom Group | 27,35 | -3,32 | 28,29 | 244 | | Oracle Corp | 15,59 | -3,12 | 16,09 | 10382 | | Pfizer Inc | 15,80 | -3,83 | 16,43 | 2462 | | Philip Morris | 15,52 | -3,48 | 16,08 | 743 | | Raytheon Co | 46,79 | -4,12 | 48,80 | 268 | | Schering-plough | 15,88 | -5,53 | 16,81 | 556 | | Tenet Healthcare | 1,11 | -8,26 | 1,21 | 270 | | Texas Instrument | 14,72 | -5,46 | 15,57 | 940 | | Textron Inc | 14,33 | -5,91 | 15,23 | 332 | | Time Warner Inc | 8,72 | -3,65 | 9,05 | 1644 | | Tyco Int | 19,62 | -6,12 | 20,90 | 237 | | Unisys Corp | 0,61 | -8,96 | 0,67 | 288 | | UPS | 54,93 | -4,64 | 57,60 | 461 | | United Tech | 46,69 | -3,79 | 48,53 | 544 | | Unitedhealth Gr | 22,27 | +6,00 | 21,01 | 695 | | US Bancorp | 25,34 | -6,08 | 26,98 | 713 | | Verizon Comm | 31,52 | -3,46 | 32,65 | 1043 | | Wachovia | 5,23 | -6,94 | 5,62 | 1325 | | Wal-Mart Stores | 54,04 | -3,29 | 55,88 | 1596 | | Walt Disney Co | 21,26 | -5,60 | 22,52 | 970 | | Wells Fargo | 26,90 | -6,89 | 28,89 | 2394 | | Xerox Corp | 6,62 | -5,29 | 6,99 | 288 |
|
