| 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
Япония (JPY) | 26,1 | -1,55 | 26,5 | 3084 | | 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
Гонконг (HKD) | 2650,0 | -1,85 | 2700,0 | 21194 | | 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
Китай (CHY) | 54,3 | -0,55 | 54,6 | 7535 | | 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
Корея (KRW) | 26,3 | +1,98 | 25,8 | 62120 | | POSCO* | 344,5 | +5,67 | 326,0 | 502 | Samsung Electronics*
Франция (EUR) | 427,0 | -0,81 | 430,5 | 590 | | 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
Великобритания (GBp) | 21,0 | -6,46 | 22,5 | 8419 | | 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
Германия (EUR) | 575,7 | -8,66 | 629,5 | 16596 | | 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
Финляндия (EUR) | 285,9 | -2,69 | 293,9 | 453 | | Fortum | 13,4 | -3,47 | 13,9 | 2770 | Nokia
Швейцария (CHF) | 10,3 | -6,72 | 11,0 | 27185 | | 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
Швеция (SEK) | 235,0 | -0,42 | 236,0 | 724 | | 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
Италия (EUR) | 35,3 | -4,34 | 36,9 | 1485 | | Assicurazioni Generali | 17,5 | — | 17,8 | 0 | | Enel | 4,1 | — | 4,4 | 0 | | ENI | 15,4 | — | 16,9 | 0 | | Intesa SanPaolo | 2,1 | — | 2,2 | 0 | | Telecom Italia | 1,0 | — | 1,1 | 0 | | Tenaris | 7,2 | — | 8,0 | 0 | UniCredit
Испания (EUR) | 1,5 | — | 1,6 | 0 | | 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
Нидерланды (EUR) | 15,5 | -3,19 | 16,0 | 33258 | | ING Groep | 6,0 | -8,17 | 6,5 | 14951 | | KPN | 10,9 | -0,81 | 11,0 | 8126 | Philips Electronics
Норвегия (EUR) | 12,1 | -6,46 | 12,9 | 9589 | | StatoilHydro | 96,4 | -10,58 | 107,8 | 11998 | Telenor
Бельгия (EUR) | 38,7 | -3,37 | 40,0 | 4782 | | 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
Бельгия (EUR) | 27,0 | -3,57 | 28,0 | 0 | | Moeller Maersk* | 25,9 | -3,36 | 26,8 | 1 | Novo Nordisk
Индия (INR) | 294,0 | -0,68 | 296,0 | 977 | | 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
Саудовская Аравия (SAR) | 1118,6 | -3,51 | 1159,3 | 2771 | | Al Rajhi Bank | 57,0 | — | 57,0 | 2358 | | Saudi Basic Industries | 53,3 | +5,97 | 50,3 | 18362 | Saudi Telecom
ЮАР (ZAR) | 47,4 | +3,04 | 46,1 | 807 | | Anglo Platinum | 37177,0 | -5,37 | 37000,0 | 205 | | MTN Group | 9095,0 | -5,10 | 9000,0 | 9603 | Sasol
Канада (CAD) | 26425,0 | -9,34 | 24250,0 | 2372 | | Bank of Nova Scotia | 33,7 | +4,31 | 32,3 | 3125 | | Barrick Gold | 32,1 | -3,14 | 33,1 | 4809 | | Canadian Natural Resources | 39,3 | -4,07 | 41,0 | 4264 | | EnCana | 50,9 | +2,09 | 49,8 | 2608 | | Husky Energy | 27,7 | -3,95 | 28,9 | 1352 | | Imperial Oil | 38,1 | +4,18 | 36,6 | 1046 | | Manulife Financial | 20,8 | +6,83 | 19,5 | 7037 | | Potash Corp of Saskatchewan | 67,5 | +7,33 | 62,9 | 2118 | | Research In Motion | 50,3 | +5,14 | 47,8 | 1951 | | Royal Bank of Canada | 36,4 | -2,07 | 37,2 | 7380 | | Suncor Energy | 21,9 | +1,30 | 21,6 | 6994 | Toronto-Dominion Bank
США ($) | 43,3 | +3,36 | 41,9 | 4401 | | Abbott Labs | 52,75 | +1,38 | 52,03 | 2618 | | Agilent Tech | 17,26 | -1,43 | 17,51 | 1151 | | Alcoa | 8,15 | +1,12 | 8,06 | 6917 | | Allstate Corp | 27,03 | +12,11 | 24,11 | 2405 | | Amer Electric Power | 29,91 | +3,49 | 28,90 | 1130 | | Amer Express Co | 21,78 | +4,51 | 20,84 | 4143 | | AIG | 1,94 | +5,43 | 1,84 | 10918 | | Amgen | 57,40 | +1,88 | 56,34 | 9217 | | Analog Devices | 16,66 | +2,90 | 16,19 | 2001 | | Time Warner Inc | 9,51 | +0,32 | 9,48 | 14397 | | Apple Comp Inc | 94,00 | +2,83 | 91,41 | 37243 | | Applied Materials | 10,00 | +5,04 | 9,52 | 24221 | | Bank of America | 15,24 | +6,28 | 14,34 | 28739 | | Bank of New York | 30,12 | +5,54 | 28,54 | 3577 | | Baxter Int | 53,45 | +2,59 | 52,10 | 1700 | | BCE Inc | 17,81 | -0,67 | 17,93 | 353 | | Berkshire cl a* | 102,70 | +4,37 | 98,40 | 1 | | Berkshire cl b* | 3,36 | +2,44 | 3,28 | 33 | | Boeing Co | 39,53 | +0,87 | 39,19 | 3492 | | Bristol Myers sq | 21,23 | +2,56 | 20,70 | 5862 | | Cardinal Health | 31,35 | +1,82 | 30,79 | 782 | | Carnival | 21,48 | +1,90 | 21,08 | 3082 | | Caterpillar Inc | 38,26 | +1,97 | 37,52 | 3334 | | ChevronTexaco | 74,42 | +3,71 | 71,76 | 6881 | | Cigna | 14,14 | +14,87 | 12,31 | 1988 | | Cisco | 15,94 | +3,98 | 15,33 | 67434 | | Citigroup | 7,71 | +4,19 | 7,40 | 24156 | | Coca-Cola Co | 45,98 | +2,75 | 44,75 | 4680 | | Colgate Palmoliv | 63,01 | +2,02 | 61,76 | 1448 | | Costco Wholesale | 55,58 | +5,36 | 52,75 | 8616 | | Dow Chemical Co | 19,00 | +3,71 | 18,32 | 3357 | | Du Pont Co | 24,12 | +1,82 | 23,69 | 2865 | | Eastman Kodak | 7,25 | +4,32 | 6,95 | 1611 | | Eli Lilly | 34,94 | +3,10 | 33,89 | 2553 | | EMC Corp | 10,81 | +4,95 | 10,30 | 6450 | | Emerson Electric | 31,29 | -0,82 | 31,55 | 1829 | | Exelon | 53,03 | +2,83 | 51,57 | 1828 | | Exxon Mobil | 76,60 | +0,43 | 76,27 | 17050 | | Fannie Mae | 0,87 | — | 0,87 | 3408 | | Ford Motor Co | 2,72 | +2,26 | 2,66 | 11411 | | Gap Inc | 14,01 | +6,38 | 13,17 | 2539 | | Genentech | 74,38 | +0,99 | 73,65 | 976 | | General Elec Co | 17,85 | +1,71 | 17,55 | 26786 | | General Motors | 4,08 | -0,73 | 4,11 | 6961 | | Goldman Sachs Gr | 70,72 | +4,72 | 67,53 | 4678 | | HJ Heinz Co | 36,49 | -0,73 | 36,76 | 1914 | | Halliburton Co | 14,31 | +3,85 | 13,78 | 3674 | | Hewlett-Packard | 33,53 | +0,42 | 33,39 | 7371 | | Home Depot Inc | 24,40 | +5,08 | 23,22 | 7229 | | Honeywell Int | 26,54 | +4,16 | 25,48 | 1755 | | Illinois Tool Works | 32,39 | +1,95 | 31,77 | 1525 | | Intel Corp | 13,29 | +4,07 | 12,77 | 85040 | | IBM | 80,59 | +4,07 | 77,44 | 4851 | | Intl Paper | 11,06 | -0,72 | 11,14 | 2495 | | Johnson & Johnson | 58,23 | +3,65 | 56,18 | 5979 | | J P Morgan Chase | 33,35 | +7,30 | 31,08 | 19015 | | Kimberly-Clark | 54,95 | +0,44 | 54,71 | 1185 | | Kohls | 35,62 | +3,79 | 34,32 | 1683 | | Kroger | 27,42 | +2,01 | 26,88 | 2651 | | Lockheed Martin | 80,19 | +3,94 | 77,15 | 1353 | | Lowes Cos | 22,34 | +4,00 | 21,48 | 6065 | | Marsh & McLennan | 24,63 | +2,62 | 24,00 | 1348 | | McDonalds Corp | 62,72 | +3,09 | 60,84 | 4911 | | Medtronic | 31,67 | +4,01 | 30,45 | 2394 | | Merck & Co | 26,49 | +5,96 | 25,00 | 6965 | | Merrill Lynch | 13,04 | +9,49 | 11,91 | 5849 | | Metlife Inc | 30,76 | +22,45 | 25,12 | 4613 | | Micron Tech | 2,04 | +12,71 | 1,81 | 5638 | | Microsoft | 19,87 | +3,98 | 19,11 | 91828 | | Minnesota Mining | 59,85 | +1,20 | 59,14 | 3135 | | Motorola Inc | 4,36 | +0,93 | 4,32 | 5477 | | Occidental Petr | 46,19 | +5,12 | 43,94 | 3106 | | Omnicom Group | 26,41 | +2,36 | 25,80 | 1112 | | Oracle Corp | 16,32 | +5,70 | 15,44 | 57084 | | Pfizer Inc | 16,55 | +1,72 | 16,27 | 16154 | | Philip Morris | 15,00 | -0,20 | 15,03 | 7995 | | Raytheon Co | 49,55 | +2,63 | 48,28 | 1352 | | Schering-plough | 16,40 | +3,21 | 15,89 | 3749 | | Tenet Healthcare | 1,42 | +7,58 | 1,32 | 1154 | | Texas Instrument | 14,56 | +0,62 | 14,47 | 5300 | | Textron Inc | 14,12 | +1,95 | 13,85 | 1027 | | Time Warner Inc | 9,51 | +0,32 | 9,48 | 14397 | | Tyco Int | 22,43 | +5,85 | 21,19 | 1599 | | Unisys Corp | 0,59 | +25,53 | 0,47 | 2987 | | UPS | 57,83 | +1,76 | 56,83 | 1765 | | United Tech | 49,01 | +3,92 | 47,16 | 3895 | | Unitedhealth Gr | 21,41 | +7,59 | 19,90 | 1941 | | US Bancorp | 28,91 | +7,51 | 26,89 | 5919 | | Verizon Comm | 33,19 | +3,23 | 32,15 | 6844 | | Wachovia | 5,85 | +11,01 | 5,27 | 7275 | | Wal-Mart Stores | 58,21 | +5,63 | 55,11 | 10811 | | Walt Disney Co | 22,77 | +4,50 | 21,79 | 4794 | | Wells Fargo | 29,94 | +8,68 | 27,55 | 14104 | | Xerox Corp | 6,99 | +3,56 | 6,75 | 3121 |
|
