| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,6 | +1,25 | 14,4 | 11017 | | Commonwealth Bank of Australia | 30,9 | -2,22 | 31,6 | 3808 | | National Australia Bank | 19,8 | +1,80 | 19,5 | 7849 | | Telstra Corporation | 4,1 | +0,73 | 4,1 | 18035 | | Westfield Group | 13,2 | +0,61 | 13,1 | 5087 | | Westpac Banking | 16,9 | -0,53 | 16,9 | 8012 | | Woodside Petroleum | 30,5 | -2,09 | 31,1 | 1754 | | Woolworths | 26,1 | -1,55 | 26,5 | 3084 | | Япония (JPY) | | Canon | 2560,0 | -0,19 | 2565,0 | 6745 | | Denso | 1254,0 | -4,57 | 1314,0 | 5240 | | East Japan Railway* | 692,0 | -1,98 | 706,0 | 19 | | Honda Motor | 1653,0 | -1,90 | 1685,0 | 12952 | | Japan Tobacco* | 346,0 | +2,06 | 339,0 | 28 | | JFE Holdings | 2255,0 | +2,27 | 2205,0 | 6772 | | Komatsu* | 907,0 | -3,82 | 943,0 | 15523 | | Matsushita Electric Industrial | 1049,0 | +1,45 | 1034,0 | 12819 | | Millea Holdings | 2125,0 | +0,71 | 2110,0 | 4914 | | Mitsubishi Corp | 1007,0 | -0,98 | 1017,0 | 14136 | | Mitsubishi Estate | 1224,0 | +0,82 | 1214,0 | 7623 | | Mitsubishi UFJ Financial Group | 435,0 | -5,43 | 460,0 | 83773 | | Mitsui | 691,0 | -2,40 | 708,0 | 28589 | | Mizuho Financial Group* | 210,7 | -6,73 | 225,9 | 182 | | Nintendo* | 31,0 | +2,15 | 30,3 | 37 | | Nippon Steel | 269,0 | -0,37 | 270,0 | 58877 | | Nippon Telegraph and Telephone* | 468,0 | +2,86 | 455,0 | 55 | | Nissan Motor | 298,0 | +2,05 | 292,0 | 26816 | | Nomura Holdings | 611,0 | +4,09 | 587,0 | 24175 | | NTT DoCoMo* | 168,4 | +0,78 | 167,1 | 101 | | Sony | 1730,0 | +0,35 | 1724,0 | 9947 | | Sumitomo Mitsui Financial Group* | 296,0 | -3,27 | 306,0 | 79 | | Takeda Pharmaceutical* | 4510,0 | -0,22 | 4520,0 | 4308 | | Tokyo Electric Power | 2985,0 | -1,16 | 3020,0 | 6651 | | Toyota Motor | 2650,0 | -1,85 | 2700,0 | 21194 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 67,5 | +3,05 | 65,5 | 4267 | | China Communications Construction | 8,7 | +1,53 | 8,5 | 24603 | | China Mobile | 75,5 | +3,14 | 73,2 | 25549 | | China Telecom | 3,0 | -1,62 | 3,1 | 165056 | | CNOOC | 5,8 | -1,02 | 5,9 | 134917 | | Hang Seng Bank | 101,2 | -0,20 | 101,4 | 1926 | | Hutchison Whampoa | 34,9 | +2,35 | 34,1 | 6071 | | Sun Hung Kai Properties | 54,3 | -0,55 | 54,6 | 7535 | | Китай (CHY) | | Aluminum Corporation of China | 7,9 | +1,15 | 7,8 | 22054 | | Bank of China | 3,3 | - | 3,3 | 57083 | | Bank of Communications | 4,9 | +1,23 | 4,9 | 46326 | | Baoshan Iron&Steel | 5,5 | +1,29 | 5,4 | 134281 | | China CITIC Bank | 4,3 | +0,47 | 4,2 | 22769 | | China Coal Energy | 7,3 | +1,38 | 7,2 | 42681 | | China Construction Bank | 4,4 | +0,23 | 4,4 | 64000 | | China COSCO Holdings | 9,2 | +0,77 | 9,2 | 57587 | | China Life Insurance | 20,1 | +0,85 | 19,9 | 32599 | | China Merchants Bank | 13,1 | +1,63 | 12,9 | 78145 | | China Pacific Insurance | 12,1 | -0,66 | 12,2 | 31871 | | China Petroleum and Chemical | 8,7 | -0,80 | 8,8 | 83328 | | China Shenhua Energy | 19,0 | -0,32 | 19,0 | 23366 | | CITIC Securities | 22,1 | +2,65 | 21,5 | 134204 | | Daqin Railway | 9,1 | -0,44 | 9,2 | 63915 | | Haitong Securities | 9,2 | -0,54 | 9,3 | 115173 | | ICBC | 4,0 | +1,01 | 4,0 | 125688 | | PetroChina | 11,6 | -0,34 | 11,6 | 35046 | | Ping An Insurance | 26,3 | +1,98 | 25,8 | 62120 | | Корея (KRW) | | POSCO* | 344,5 | +5,67 | 326,0 | 502 | | Samsung Electronics* | 427,0 | -0,81 | 430,5 | 590 | | Франция (EUR) | | Air Liquide | 59,6 | -6,79 | 63,9 | 1887 | | Alstom | 39,0 | -6,26 | 41,6 | 2439 | | Axa | 13,7 | -7,80 | 14,8 | 12230 | | BNP Paribas | 39,1 | -7,54 | 42,3 | 5288 | | Carrefour | 27,1 | -6,64 | 29,1 | 6172 | | Saint Gobain | 30,0 | -4,17 | 31,3 | 1668 | | Credit Agricole | 8,6 | -4,33 | 9,0 | 6894 | | Electricite de France | 37,3 | -9,46 | 41,2 | 4045 | | France Telecom | 20,1 | -0,15 | 20,2 | 12449 | | Groupe Danone | 42,0 | -5,54 | 44,4 | 3685 | | Lafarge | 41,1 | -3,51 | 42,6 | 1252 | | L'Oreal | 60,0 | -4,72 | 63,0 | 1829 | | LVMH | 41,5 | -4,84 | 43,6 | 1822 | | Sanofi-Aventis | 43,4 | -1,44 | 44,0 | 4794 | | Schneider Electric | 45,1 | -5,13 | 47,5 | 1128 | | Societe Generale | 32,0 | -1,14 | 32,4 | 4366 | | Total | 35,7 | -8,87 | 39,1 | 15944 | | Veolia Environnement | 17,4 | -3,87 | 18,1 | 2278 | | Vinci | 27,8 | -5,25 | 29,4 | 3309 | | Vivendi | 21,0 | -6,46 | 22,5 | 8419 | | Великобритания (GBp) | | Aviva | 357,5 | -5,92 | 380,0 | 6115 | | BAE Systems | 336,4 | -4,33 | 340,8 | 14238 | | Barclays | 145,4 | -6,05 | 147,2 | 41716 | | BG Group | 801,0 | -7,35 | 850,0 | 13221 | | BHP Billiton | 975,5 | -7,97 | 1060,0 | 21445 | | BP | 497,7 | -6,60 | 511,8 | 74502 | | British American Tobacco | 1672,2 | -0,53 | 1697,0 | 8275 | | BT Group | 137,0 | +2,10 | 133,4 | 45229 | | Diageo | 909,0 | -3,35 | 910,0 | 12101 | | ENRC | 254,3 | -2,40 | 260,5 | 2023 | | GlaxoSmithKline | 1223,5 | +1,92 | 1171,5 | 21632 | | HBOS | 95,0 | -7,27 | 93,5 | 11285 | | HSBC | 706,4 | +0,07 | 709,5 | 28785 | | Imperial Tobacco | 1651,8 | -0,98 | 1640,0 | 3610 | | Lloyds TSB | 157,7 | -7,69 | 162,5 | 17208 | | National Grid | 602,2 | +1,24 | 604,0 | 12230 | | Prudential | 306,2 | -6,13 | 310,0 | 11442 | | Reckitt Benckiser | 2785,8 | -0,32 | 2784,0 | 1838 | | Rio Tinto | 1065,0 | -3,50 | 1087,0 | 12262 | | Royal Bank of Scotland | 64,4 | -5,97 | 67,0 | 50809 | | Standard Chartered | 735,6 | +1,05 | 760,0 | 7574 | | Tesco | 330,9 | -0,34 | 326,0 | 37075 | | Vodafone | 126,0 | +0,28 | 126,3 | 177763 | | Xstrata | 575,7 | -8,66 | 629,5 | 16596 | | Германия (EUR) | | Allianz | 65,7 | -1,91 | 67,0 | 3965 | | BASF | 22,6 | -4,28 | 23,6 | 7443 | | Bayer | 36,9 | -8,03 | 40,1 | 10667 | | BMW | 19,8 | -4,04 | 20,7 | 3677 | | Daimler | 22,4 | -5,68 | 23,8 | 8394 | | Deutsche Bank | 25,1 | -4,93 | 26,4 | 7272 | | Deutsche Post | 10,1 | -5,08 | 10,6 | 7741 | | Deutsche Telekom | 11,2 | +0,18 | 11,2 | 28839 | | Munchener Ruckversicherungs Gesellschaft | 112,4 | -0,28 | 112,7 | 1941 | | RWE | 58,2 | -5,81 | 61,8 | 5984 | | SAP | 25,4 | -3,15 | 26,2 | 7439 | | Siemens | 44,8 | -6,16 | 47,7 | 8335 | | ThyssenKrupp | 15,0 | -5,54 | 15,9 | 4622 | | Volkswagen | 285,9 | -2,69 | 293,9 | 453 | | Финляндия (EUR) | | Fortum | 13,4 | -3,47 | 13,9 | 2770 | | Nokia | 10,3 | -6,72 | 11,0 | 27185 | | Швейцария (CHF) | | Credit Suisse | 28,8 | -5,51 | 30,5 | 8208 | | Nestle | 41,7 | -1,97 | 42,6 | 11935 | | Novartis | 55,9 | -1,32 | 56,7 | 9062 | | Richemont | 18,9 | -7,62 | 20,5 | 4036 | | Roche Holding | 164,7 | -0,72 | 165,9 | 2777 | | Swiss Reinsurance | 45,9 | -4,81 | 48,2 | 2002 | | Syngenta | 191,8 | -5,05 | 202,0 | 518 | | UBS | 14,5 | -1,50 | 14,7 | 12871 | | Zurich Financial Services | 235,0 | -0,42 | 236,0 | 724 | | Швеция (SEK) | | ABB | 95,3 | -4,51 | 99,8 | 4058 | | Hennes & Mauritz | 282,0 | -6,31 | 301,0 | 4906 | | Nordea Bank | 55,3 | -6,11 | 58,9 | 10546 | | Ericsson | 57,8 | -2,20 | 59,1 | 26643 | | TeliaSonera | 34,2 | -4,20 | 35,7 | 11956 | | Volvo | 35,3 | -4,34 | 36,9 | 1485 | | Испания (EUR) | | Banco Bilbao | 7,7 | -3,38 | 8,0 | 30227 | | Banco Santander | 6,1 | -2,56 | 6,3 | 82315 | | Endesa | 23,6 | -4,95 | 24,9 | 555 | | Iberdrola Renovables | 2,5 | -6,42 | 2,7 | 3828 | | Iberdrola | 5,3 | -6,85 | 5,7 | 42875 | | Inditex | 25,4 | -5,90 | 26,9 | 1681 | | Repsol | 14,0 | -6,15 | 15,0 | 10472 | | Telefonica | 15,5 | -3,19 | 16,0 | 33258 | | Нидерланды (EUR) | | ING Groep | 6,0 | -8,17 | 6,5 | 14951 | | KPN | 10,9 | -0,81 | 11,0 | 8126 | | Philips Electronics | 12,1 | -6,46 | 12,9 | 9589 | | Норвегия (EUR) | | StatoilHydro | 96,4 | -10,58 | 107,8 | 11998 | | Telenor | 38,7 | -3,37 | 40,0 | 4782 | | Бельгия (EUR) | | Dexia | 3,4 | -5,19 | 3,6 | 1758 | | Fortis | 0,6 | -2,21 | 0,6 | 4895 | | KBC Groep | 24,5 | -1,71 | 24,9 | 712 | | Suez | 27,0 | -3,57 | 28,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 25,9 | -3,36 | 26,8 | 1 | | Novo Nordisk | 294,0 | -0,68 | 296,0 | 977 | | Индия (INR) | | Bharti Airtel | 665,3 | -2,90 | 685,2 | 510 | | DLF | 203,2 | -4,87 | 213,6 | 5888 | | NTPC | 161,3 | -2,01 | 164,6 | 1992 | | ONGC | 654,9 | -2,91 | 674,5 | 687 | | Reliance Communications | 197,3 | +0,15 | 197,0 | 5434 | | Reliance Industries | 1118,6 | -3,51 | 1159,3 | 2771 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 57,0 | - | 57,0 | 2358 | | Saudi Basic Industries | 53,3 | +5,97 | 50,3 | 18362 | | Saudi Telecom | 47,4 | +3,04 | 46,1 | 807 | | ЮАР (ZAR) | | Anglo Platinum | 37177,0 | -5,37 | 37000,0 | 202 | | MTN Group | 9095,0 | -5,10 | 9000,0 | 7754 | | Sasol | 26425,0 | -9,35 | 24250,0 | 2213 | | Канада (CAD) | | Bank of Nova Scotia | 32,3 | +0,06 | 32,3 | 1296 | | Barrick Gold | 30,6 | -7,43 | 33,1 | 2595 | | Canadian Natural Resources | 37,9 | -7,68 | 41,0 | 1709 | | EnCana | 47,9 | -3,85 | 49,8 | 1278 | | Husky Energy | 27,4 | -5,06 | 28,9 | 462 | | Imperial Oil | 35,9 | -1,86 | 36,6 | 395 | | Manulife Financial | 19,9 | +2,21 | 19,5 | 2608 | | Potash Corp of Saskatchewan | 63,5 | +0,92 | 62,9 | 840 | | Research In Motion | 48,1 | +0,61 | 47,8 | 779 | | Royal Bank of Canada | 36,4 | -2,18 | 37,2 | 3589 | | Suncor Energy | 20,1 | -6,81 | 21,6 | 2933 | | Toronto-Dominion Bank | 41,6 | -0,86 | 41,9 | 1924 | | США ($) | | Abbott Labs | 51,01 | -1,96 | 52,03 | 850 | | Agilent Tech | 16,61 | -5,14 | 17,51 | 308 | | Alcoa | 7,58 | -5,96 | 8,06 | 2888 | | Allstate Corp | 25,19 | +4,48 | 24,11 | 823 | | Amer Electric Power | 28,18 | -2,49 | 28,90 | 338 | | Amer Express Co | 20,68 | -0,77 | 20,84 | 1135 | | AIG | 1,86 | +1,09 | 1,84 | 3875 | | Amgen | 56,10 | -0,43 | 56,34 | 2638 | | Analog Devices | 15,99 | -1,24 | 16,19 | 935 | | Time Warner Inc | 8,88 | -6,33 | 9,48 | 4181 | | Apple Comp Inc | 90,29 | -1,23 | 91,41 | 14581 | | Applied Materials | 9,34 | -1,86 | 9,52 | 10233 | | Bank of America | 14,40 | +0,42 | 14,34 | 9709 | | Bank of New York | 28,34 | -0,70 | 28,54 | 976 | | Baxter Int | 51,64 | -0,88 | 52,10 | 529 | | BCE Inc | 17,15 | -4,35 | 17,93 | 177 | | Berkshire cl a* | 97,51 | -0,90 | 98,40 | 1 | | Berkshire cl b* | 3,24 | -1,34 | 3,28 | 14 | | Boeing Co | 36,91 | -5,82 | 39,19 | 1272 | | Bristol Myers sq | 20,65 | -0,24 | 20,70 | 1240 | | Cardinal Health | 30,00 | -2,57 | 30,79 | 222 | | Carnival | 19,93 | -5,46 | 21,08 | 1266 | | Caterpillar Inc | 37,31 | -0,56 | 37,52 | 1002 | | ChevronTexaco | 69,79 | -2,75 | 71,76 | 2031 | | Cigna | 12,48 | +1,38 | 12,31 | 707 | | Cisco | 14,98 | -2,30 | 15,33 | 20553 | | Citigroup | 7,61 | +2,84 | 7,40 | 8959 | | Coca-Cola Co | 43,71 | -2,32 | 44,75 | 1590 | | Colgate Palmoliv | 60,62 | -1,85 | 61,76 | 418 | | Costco Wholesale | 53,39 | +1,21 | 52,75 | 2664 | | Dow Chemical Co | 17,88 | -2,40 | 18,32 | 1082 | | Du Pont Co | 22,73 | -4,05 | 23,69 | 932 | | Eastman Kodak | 6,75 | -2,88 | 6,95 | 398 | | Eli Lilly | 33,15 | -2,18 | 33,89 | 889 | | EMC Corp | 10,21 | -0,87 | 10,30 | 2029 | | Emerson Electric | 30,46 | -3,45 | 31,55 | 444 | | Exelon | 49,01 | -4,96 | 51,57 | 611 | | Exxon Mobil | 73,03 | -4,25 | 76,27 | 4579 | | Fannie Mae | 0,84 | -3,45 | 0,87 | 2227 | | Ford Motor Co | 2,73 | +2,63 | 2,66 | 5121 | | Gap Inc | 13,26 | +0,68 | 13,17 | 944 | | Genentech | 72,83 | -1,11 | 73,65 | 332 | | General Elec Co | 17,46 | -0,51 | 17,55 | 7029 | | General Motors | 3,93 | -4,38 | 4,11 | 3494 | | Goldman Sachs Gr | 66,06 | -2,18 | 67,53 | 2158 | | HJ Heinz Co | 35,54 | -3,32 | 36,76 | 533 | | Halliburton Co | 13,17 | -4,43 | 13,78 | 1002 | | Hewlett-Packard | 32,18 | -3,62 | 33,39 | 1816 | | Home Depot Inc | 23,07 | -0,65 | 23,22 | 2439 | | Honeywell Int | 25,03 | -1,77 | 25,48 | 549 | | Illinois Tool Works | 31,01 | -2,39 | 31,77 | 385 | | Intel Corp | 12,46 | -2,43 | 12,77 | 25496 | | IBM | 76,39 | -1,36 | 77,44 | 1191 | | Intl Paper | 10,55 | -5,30 | 11,14 | 802 | | Johnson&Johnson | 56,30 | +0,21 | 56,18 | 1621 | | J P Morgan Chase | 31,43 | +1,13 | 31,08 | 6739 | | Kimberly-Clark | 53,87 | -1,54 | 54,71 | 273 | | Kohls | 32,95 | -3,99 | 34,32 | 685 | | Kroger | 26,37 | -1,90 | 26,88 | 799 | | Lockheed Martin | 76,28 | -1,13 | 77,15 | 368 | | Lowes Cos | 21,68 | +0,93 | 21,48 | 2042 | | Marsh & McLennan | 23,92 | -0,33 | 24,00 | 437 | | McDonalds Corp | 58,87 | -3,24 | 60,84 | 1198 | | Medtronic | 30,49 | +0,13 | 30,45 | 574 | | Merck & Co | 25,40 | +1,60 | 25,00 | 1313 | | Merrill Lynch | 12,15 | +2,02 | 11,91 | 2030 | | Metlife Inc | 28,07 | +11,74 | 25,12 | 1458 | | Micron Tech | 1,99 | +9,94 | 1,81 | 1882 | | Microsoft | 18,75 | -1,89 | 19,11 | 29267 | | Minnesota Mining | 58,56 | -0,98 | 59,14 | 737 | | Motorola Inc | 4,11 | -4,86 | 4,32 | 1223 | | Occidental Petr | 42,78 | -2,64 | 43,94 | 902 | | Omnicom Group | 24,90 | -3,49 | 25,80 | 317 | | Oracle Corp | 15,68 | +1,55 | 15,44 | 21699 | | Pfizer Inc | 16,04 | -1,41 | 16,27 | 3358 | | Philip Morris | 14,69 | -2,26 | 15,03 | 2213 | | Raytheon Co | 47,74 | -1,12 | 48,28 | 399 | | Schering-plough | 15,43 | -2,89 | 15,89 | 1340 | | Tenet Healthcare | 1,36 | +3,03 | 1,32 | 295 | | Texas Instrument | 13,79 | -4,70 | 14,47 | 1898 | | Textron Inc | 13,13 | -5,20 | 13,85 | 305 | | Time Warner Inc | 8,88 | -6,33 | 9,48 | 4181 | | Tyco Int | 20,43 | -3,59 | 21,19 | 345 | | Unisys Corp | 0,55 | +17,02 | 0,47 | 1020 | | UPS | 55,32 | -2,66 | 56,83 | 654 | | United Tech | 46,43 | -1,55 | 47,16 | 897 | | Unitedhealth Gr | 19,82 | -0,40 | 19,90 | 450 | | US Bancorp | 27,51 | +2,31 | 26,89 | 1535 | | Verizon Comm | 31,69 | -1,43 | 32,15 | 2121 | | Wachovia | 5,43 | +3,04 | 5,27 | 2115 | | Wal-Mart Stores | 55,23 | +0,22 | 55,11 | 2704 | | Walt Disney Co | 21,31 | -2,20 | 21,79 | 1416 | | Wells Fargo | 28,06 | +1,85 | 27,55 | 3495 | | Xerox Corp | 6,33 | -6,22 | 6,75 | 872 |
|
