| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,9 | - | 14,9 | 2704 | | Commonwealth Bank of Australia | 27,2 | +0,41 | 27,0 | 5994 | | National Australia Bank | 20,1 | +2,60 | 19,6 | 2488 | | Telstra Corporation | 3,7 | +1,63 | 3,7 | 11453 | | Westfield Group | 13,4 | -1,03 | 13,5 | 2668 | | Westpac Banking | 16,5 | +1,48 | 16,3 | 4363 | | Woodside Petroleum | 32,9 | +2,30 | 32,2 | 811 | | Woolworths | 26,4 | +2,60 | 25,7 | 1018 | | Япония (JPY) | | Canon | 2725,0 | -3,20 | 2815,0 | 4472 | | Denso | 1355,0 | -1,81 | 1380,0 | 3974 | | East Japan Railway* | 689,0 | +0,73 | 684,0 | 12 | | Honda Motor | 1797,0 | -5,67 | 1905,0 | 9722 | | Japan Tobacco* | 298,0 | +1,98 | 292,2 | 29 | | JFE Holdings | 2420,0 | -5,47 | 2560,0 | 2525 | | Komatsu* | 1081,0 | -1,46 | 1097,0 | 7827 | | Matsushita Electric Industrial | 1032,0 | -3,10 | 1065,0 | 8199 | | Millea Holdings | 2440,0 | -4,69 | 2560,0 | 3478 | | Mitsubishi Corp | 1092,0 | -6,83 | 1172,0 | 14496 | | Mitsubishi Estate | 1411,0 | -2,76 | 1451,0 | 6251 | | Mitsubishi UFJ Financial Group | 533,0 | -7,47 | 576,0 | 110574 | | Mitsui | 795,0 | -3,52 | 824,0 | 10168 | | Mizuho Financial Group* | 257,7 | -4,63 | 270,2 | 96 | | Nintendo* | 34,2 | -2,15 | 35,0 | 25 | | Nippon Steel | 288,0 | -4,00 | 300,0 | 35968 | | Nippon Telegraph and Telephone* | 468,0 | -6,77 | 502,0 | 48 | | Nissan Motor | 296,0 | -2,63 | 304,0 | 12252 | | Nomura Holdings | 711,0 | -5,45 | 752,0 | 15829 | | NTT DoCoMo* | 169,2 | -1,86 | 172,4 | 67 | | Sony | 1798,0 | -2,81 | 1850,0 | 3868 | | Sumitomo Mitsui Financial Group* | 376,0 | -5,53 | 398,0 | 55 | | Takeda Pharmaceutical* | 4480,0 | -1,32 | 4540,0 | 2382 | | Tokyo Electric Power | 2930,0 | +0,17 | 2925,0 | 4008 | | Toyota Motor | 2780,0 | -3,97 | 2895,0 | 15389 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 73,0 | +2,53 | 71,2 | 3406 | | China Communications Construction | 8,9 | -1,33 | 9,1 | 26988 | | China Mobile | 74,5 | -1,32 | 75,5 | 13952 | | China Telecom | 2,8 | -0,71 | 2,8 | 48705 | | CNOOC | 6,6 | -0,60 | 6,7 | 57008 | | Hang Seng Bank | 102,0 | +3,45 | 98,6 | 1107 | | Hutchison Whampoa | 40,0 | +1,27 | 39,5 | 3266 | | Sun Hung Kai Properties | 66,2 | -0,08 | 66,3 | 2390 | | Китай (CHY) | | Aluminum Corporation of China | 6,7 | -4,40 | 7,0 | 18714 | | Bank of China | 3,1 | -0,97 | 3,1 | 32241 | | Bank of Communications | 4,6 | -1,28 | 4,7 | 22319 | | Baoshan Iron&Steel | 4,9 | -2,22 | 5,0 | 62536 | | China CITIC Bank | 4,0 | -1,25 | 4,0 | 14477 | | China Coal Energy | 6,8 | -2,45 | 6,9 | 20675 | | China Construction Bank | 4,0 | -0,50 | 4,0 | 54751 | | China COSCO Holdings | 8,1 | -0,25 | 8,2 | 36877 | | China Life Insurance | 19,4 | +0,21 | 19,4 | 13158 | | China Merchants Bank | 12,7 | -1,09 | 12,8 | 51105 | | China Pacific Insurance | 10,7 | -1,75 | 10,9 | 28152 | | China Petroleum and Chemical | 7,2 | -2,04 | 7,4 | 48517 | | China Shenhua Energy | 18,1 | -3,20 | 18,7 | 12140 | | CITIC Securities | 18,8 | -3,24 | 19,5 | 89210 | | Daqin Railway | 8,0 | -3,52 | 8,3 | 45525 | | Haitong Securities | 7,2 | -6,72 | 7,7 | 90960 | | ICBC | 3,6 | -1,36 | 3,7 | 86971 | | PetroChina | 10,2 | -2,20 | 10,5 | 25732 | | Ping An Insurance | 27,1 | +0,37 | 27,0 | 29309 | | Корея (KRW) | | POSCO* | 376,5 | - | 376,5 | 219 | | Samsung Electronics* | 460,0 | +0,77 | 456,5 | 379 | | Франция (EUR) | | Air Liquide | 64,1 | -0,26 | 64,2 | 163 | | Alstom | 39,5 | -1,25 | 40,0 | 373 | | Axa | 15,0 | -0,66 | 15,1 | 1409 | | BNP Paribas | 29,5 | -0,84 | 29,8 | 1399 | | Carrefour | 26,7 | -1,39 | 27,1 | 1291 | | Saint Gobain | 31,5 | -4,55 | 33,0 | 635 | | Credit Agricole | 7,9 | +2,86 | 7,7 | 1662 | | Electricite de France | 40,2 | -1,23 | 40,7 | 274 | | France Telecom | 19,8 | -0,65 | 20,0 | 2913 | | Groupe Danone | 43,0 | +0,77 | 42,6 | 374 | | Lafarge | 42,4 | +0,83 | 42,1 | 192 | | L'Oreal | 62,1 | +1,21 | 61,4 | 192 | | LVMH | 46,0 | +2,87 | 44,7 | 367 | | Sanofi-Aventis | 44,2 | -0,80 | 44,5 | 1450 | | Schneider Electric | 50,0 | -2,05 | 51,0 | 337 | | Societe Generale | 33,6 | +0,60 | 33,4 | 587 | | Total | 38,0 | -0,16 | 38,1 | 1682 | | Veolia Environnement | 20,6 | -3,44 | 21,4 | 680 | | Vinci | 28,9 | -0,02 | 28,9 | 561 | | Vivendi | 22,9 | -0,56 | 23,0 | 1304 | | Великобритания (GBp) | | Aviva | 375,3 | -1,51 | 381,0 | 681 | | BAE Systems | 353,0 | -0,63 | 355,3 | 1462 | | Barclays | 145,0 | -1,36 | 147,0 | 3658 | | BG Group | 900,0 | +0,17 | 898,5 | 2129 | | BHP Billiton | 1194,0 | -0,83 | 1204,0 | 1441 | | BP | 496,0 | -1,73 | 504,8 | 8885 | | British American Tobacco | 1719,0 | -0,58 | 1739,0 | 1068 | | BT Group | 131,5 | -5,94 | 139,8 | 11329 | | Diageo | 934,0 | -1,22 | 945,5 | 850 | | ENRC | 304,3 | -0,25 | 305,0 | 266 | | GlaxoSmithKline | 1214,4 | -0,29 | 1226,0 | 3499 | | HBOS | 67,8 | +3,99 | 65,2 | 4616 | | HSBC | 614,0 | +0,81 | 620,0 | 11142 | | Imperial Tobacco | 1810,0 | +2,26 | 1770,0 | 997 | | Lloyds TSB | 123,7 | -0,32 | 124,1 | 4729 | | National Grid | 670,0 | -0,52 | 673,5 | 730 | | Prudential | 380,3 | -2,50 | 390,0 | 965 | | Reckitt Benckiser | 2507,0 | -1,10 | 2535,0 | 345 | | Rio Tinto | 1375,0 | -1,79 | 1400,0 | 690 | | Royal Bank of Scotland | 42,7 | -1,39 | 43,3 | 11736 | | Standard Chartered | 755,0 | -1,69 | 768,0 | 900 | | Tesco | 340,4 | -1,42 | 345,3 | 3965 | | Vodafone | 128,6 | - | 128,6 | 33286 | | Xstrata | 610,0 | +1,41 | 601,5 | 810 | | Германия (EUR) | | Allianz | 73,3 | +0,71 | 72,7 | 2197 | | BASF | 26,0 | -0,95 | 26,3 | 4981 | | Bayer | 39,3 | +0,13 | 39,2 | 2937 | | BMW | 21,3 | +1,00 | 21,1 | 1964 | | Daimler | 24,9 | +0,18 | 24,9 | 4483 | | Deutsche Bank | 25,5 | +1,53 | 25,1 | 6429 | | Deutsche Post | 11,1 | +0,59 | 11,1 | 2706 | | Deutsche Telekom | 10,6 | -1,34 | 10,8 | 14088 | | Munchener Ruckversicherungs Gesellschaft | 108,0 | +1,35 | 106,6 | 882 | | RWE | 61,1 | -1,45 | 62,0 | 2152 | | SAP | 24,1 | -1,21 | 24,4 | 2784 | | Siemens | 50,8 | -1,40 | 51,6 | 3421 | | ThyssenKrupp | 18,2 | +1,91 | 17,8 | 3157 | | Volkswagen | 260,0 | -3,36 | 269,0 | 521 | | Финляндия (EUR) | | Fortum | 14,2 | -0,84 | 14,4 | 838 | | Nokia | 11,1 | -0,18 | 11,1 | 7899 | | Швейцария (CHF) | | Credit Suisse | 27,7 | - | 27,7 | 3054 | | Nestle | 40,8 | -0,20 | 40,8 | 6336 | | Novartis | 51,6 | -1,53 | 52,4 | 4954 | | Richemont | 19,9 | -0,55 | 20,0 | 1107 | | Roche Holding | 160,5 | -1,53 | 163,0 | 1490 | | Swiss Reinsurance | 47,0 | +0,95 | 46,6 | 753 | | Syngenta | 194,2 | -1,62 | 197,4 | 456 | | UBS | 14,0 | +3,85 | 13,5 | 8328 | | Zurich Financial Services | 222,3 | +0,18 | 221,9 | 339 | | Швеция (SEK) | | ABB | 109,5 | +2,10 | 107,3 | 2212 | | Hennes & Mauritz | 311,5 | +0,48 | 310,0 | 1771 | | Nordea Bank | 56,2 | +1,63 | 55,3 | 3781 | | Ericsson | 58,8 | -1,84 | 59,9 | 19439 | | TeliaSonera | 39,4 | - | 39,4 | 14536 | | Volvo | 41,0 | -1,44 | 41,6 | 1682 | | Италия (EUR) | | Assicurazioni Generali | 19,2 | - | 19,3 | 0 | | Enel | 4,4 | - | 4,4 | 0 | | ENI | 16,2 | - | 16,5 | 0 | | Intesa SanPaolo | 2,5 | - | 2,5 | 0 | | Telecom Italia | 1,1 | - | 1,2 | 0 | | Tenaris | 7,2 | - | 7,3 | 0 | | UniCredit | 1,7 | - | 1,7 | 0 | | Испания (EUR) | | Banco Bilbao | 8,6 | +0,12 | 8,5 | 12119 | | Banco Santander | 6,7 | +0,30 | 6,7 | 33618 | | Endesa | 28,0 | +0,86 | 27,8 | 242 | | Iberdrola Renovables | 2,9 | -0,34 | 2,9 | 7773 | | Iberdrola | 6,2 | +0,33 | 6,2 | 12727 | | Inditex | 31,4 | +0,96 | 31,1 | 1042 | | Repsol | 14,6 | -1,95 | 14,9 | 5199 | | Telefonica | 15,8 | -0,57 | 15,9 | 17132 | | Нидерланды (EUR) | | ING Groep | 7,2 | +1,00 | 7,1 | 2181 | | KPN | 10,4 | -1,52 | 10,5 | 1852 | | Philips Electronics | 13,7 | -0,15 | 13,7 | 1480 | | Норвегия (EUR) | | StatoilHydro | 109,0 | -1,71 | 110,9 | 5178 | | Telenor | 44,8 | +5,67 | 42,4 | 2981 | | Бельгия (EUR) | | Dexia | 2,7 | -2,88 | 2,8 | 736 | | Fortis | 0,9 | -7,00 | 1,0 | 2479 | | KBC Groep | 21,1 | -2,32 | 21,6 | 179 | | Suez | 0,0 | +59,90 | 25,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 27,6 | - | 27,6 | 1 | | Novo Nordisk | 279,5 | -2,44 | 286,5 | 543 | | Индия (INR) | | Bharti Airtel | 689,4 | -3,08 | 711,3 | 717 | | DLF | 294,0 | -2,62 | 301,9 | 4823 | | NTPC | 177,9 | -0,86 | 179,5 | 940 | | ONGC | 670,4 | -2,66 | 688,8 | 337 | | Reliance Communications | 207,4 | -4,07 | 216,2 | 2521 | | Reliance Industries | 1241,2 | -1,50 | 1260,1 | 1154 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 56,8 | -0,87 | 57,3 | 625 | | Saudi Basic Industries | 52,0 | -5,02 | 54,8 | 4518 | | Saudi Telecom | 47,2 | -0,84 | 47,6 | 287 | | ЮАР (ZAR) | | Anglo Platinum | 50480,0 | -1,40 | 50285,0 | 22 | | MTN Group | 10415,0 | +3,12 | 10415,0 | 2177 | | Sasol | 27134,0 | -2,20 | 27040,0 | 213 | | Канада (CAD) | | Bank of Nova Scotia | 30,2 | +1,38 | 29,8 | 973 | | Barrick Gold | 42,4 | +2,54 | 41,3 | 978 | | Canadian Natural Resources | 43,1 | -1,95 | 44,0 | 363 | | EnCana | 51,4 | -1,38 | 52,1 | 365 | | Husky Energy | 27,9 | -1,10 | 28,2 | 109 | | Imperial Oil | 38,8 | +0,68 | 38,5 | 97 | | Manulife Financial | 19,6 | +0,77 | 19,5 | 810 | | Potash Corp of Saskatchewan | 82,7 | -0,65 | 83,2 | 375 | | Research In Motion | 50,3 | -0,48 | 50,5 | 288 | | Royal Bank of Canada | 34,2 | -0,87 | 34,5 | 1122 | | Suncor Energy | 22,1 | -0,36 | 22,2 | 559 | | Toronto-Dominion Bank | 40,1 | +0,30 | 40,0 | 864 | | США ($) | | Abbott Labs | 52,85 | +0,74 | 52,46 | 253 | | Agilent Tech | 15,51 | -0,70 | 15,62 | 116 | | Alcoa | 9,36 | -2,19 | 9,57 | 554 | | Allstate Corp | 29,08 | -1,52 | 29,53 | 259 | | Amer Electric Power | 31,84 | +0,79 | 31,59 | 151 | | Amer Express Co | 17,99 | +0,17 | 17,96 | 716 | | AIG | 1,53 | -1,29 | 1,55 | 1776 | | Amgen | 57,46 | +0,16 | 57,37 | 805 | | Analog Devices | 18,21 | +1,00 | 18,03 | 92 | | Time Warner Inc | 9,42 | +0,32 | 9,39 | 735 | | Apple Comp Inc | 85,15 | -1,42 | 86,38 | 6373 | | Applied Materials | 9,74 | +0,17 | 9,72 | 1740 | | Bank of America | 13,13 | +2,98 | 12,75 | 3263 | | Bank of New York | 26,20 | +0,27 | 26,13 | 283 | | Baxter Int | 53,08 | +0,70 | 52,71 | 195 | | BCE Inc | 19,02 | +1,33 | 18,77 | 93 | | Berkshire cl a* | 93,45 | -3,56 | 96,90 | 1 | | Berkshire cl b* | 3,12 | -0,80 | 3,14 | 3 | | Boeing Co | 40,22 | +0,17 | 40,15 | 360 | | Bristol Myers sq | 23,23 | - | 23,23 | 761 | | Cardinal Health | 32,84 | +0,31 | 32,74 | 85 | | Carnival | 23,19 | +0,26 | 23,13 | 151 | | Caterpillar Inc | 41,83 | +1,70 | 41,13 | 215 | | ChevronTexaco | 69,37 | +0,25 | 69,20 | 491 | | Cigna | 15,37 | -0,90 | 15,51 | 106 | | Cisco | 16,23 | -0,06 | 16,24 | 5365 | | Citigroup | 6,61 | +1,38 | 6,52 | 2970 | | Coca-Cola Co | 44,13 | +0,36 | 43,97 | 276 | | Colgate Palmoliv | 67,31 | +2,22 | 65,85 | 177 | | Costco Wholesale | 51,76 | +0,56 | 51,47 | 571 | | Dow Chemical Co | 19,43 | +0,67 | 19,30 | 515 | | Du Pont Co | 24,78 | +1,14 | 24,50 | 389 | | Eastman Kodak | 6,15 | +0,65 | 6,11 | 168 | | Eli Lilly | 37,94 | +1,20 | 37,49 | 128 | | EMC Corp | 10,16 | +0,10 | 10,15 | 441 | | Emerson Electric | 33,88 | +1,53 | 33,37 | 170 | | Exelon | 52,32 | +1,34 | 51,63 | 97 | | Exxon Mobil | 75,68 | +0,77 | 75,10 | 1504 | | Fannie Mae | 0,59 | - | 0,59 | 462 | | Ford Motor Co | 2,09 | -4,57 | 2,19 | 3994 | | Gap Inc | 12,92 | +0,94 | 12,80 | 289 | | Genentech | 82,66 | -0,41 | 83,00 | 74 | | General Elec Co | 16,06 | -0,37 | 16,43 | 2868 | | General Motors | 3,22 | +7,33 | 3,00 | 1200 | | Goldman Sachs Gr | 76,10 | +1,20 | 75,20 | 201 | | HJ Heinz Co | 37,29 | +0,84 | 36,98 | 77 | | Halliburton Co | 16,78 | +1,08 | 16,60 | 389 | | Hewlett-Packard | 34,53 | -0,06 | 34,55 | 402 | | Home Depot Inc | 23,89 | +1,14 | 23,62 | 412 | | Honeywell Int | 31,88 | +0,54 | 31,71 | 127 | | Illinois Tool Works | 33,34 | +2,05 | 32,67 | 156 | | Intel Corp | 14,19 | +0,85 | 14,07 | 4812 | | IBM | 80,11 | -0,61 | 80,60 | 293 | | Intl Paper | 11,42 | +0,09 | 11,41 | 165 | | Johnson&Johnson | 58,81 | +0,22 | 58,68 | 436 | | J P Morgan Chase | 29,52 | +1,41 | 29,11 | 1242 | | Kimberly-Clark | 52,09 | +1,64 | 51,25 | 95 | | Kohls | 33,44 | +2,36 | 32,67 | 221 | | Kroger | 25,16 | -0,47 | 25,28 | 160 | | Lockheed Martin | 79,09 | +1,03 | 78,28 | 51 | | Lowes Cos | 21,31 | +0,95 | 21,11 | 335 | | Marsh & McLennan | 22,74 | -0,09 | 22,76 | 77 | | McDonalds Corp | 61,37 | +1,19 | 60,65 | 299 | | Medtronic | 30,83 | +0,85 | 30,57 | 221 | | Merck & Co | 29,43 | +0,07 | 29,41 | 435 | | Merrill Lynch | 11,21 | +3,03 | 10,88 | 643 | | Metlife Inc | 32,24 | +2,51 | 31,45 | 351 | | Micron Tech | 2,55 | +8,05 | 2,36 | 2647 | | Microsoft | 19,22 | -0,31 | 19,28 | 8875 | | Minnesota Mining | 55,74 | +0,54 | 55,44 | 156 | | Motorola Inc | 3,98 | -1,24 | 4,03 | 758 | | Occidental Petr | 53,53 | -0,43 | 53,76 | 370 | | Omnicom Group | 25,72 | +0,86 | 25,50 | 227 | | Oracle Corp | 17,32 | +0,12 | 17,30 | 3954 | | Pfizer Inc | 17,05 | +0,12 | 17,03 | 1149 | | Philip Morris | 14,90 | +1,22 | 14,72 | 753 | | Raytheon Co | 49,23 | +0,57 | 48,95 | 67 | | Schering-plough | 16,54 | +0,12 | 16,52 | 240 | | Tenet Healthcare | 1,12 | +1,82 | 1,10 | 118 | | Texas Instrument | 14,29 | +0,21 | 14,26 | 507 | | Textron Inc | 12,39 | +1,56 | 12,20 | 246 | | Time Warner Inc | 9,42 | +0,32 | 9,39 | 735 | | Tyco Int | 20,98 | +0,24 | 20,93 | 145 | | Unisys Corp | 0,80 | +3,90 | 0,77 | 1632 | | UPS | 52,85 | +0,36 | 52,66 | 120 | | United Tech | 51,09 | +0,93 | 50,62 | 195 | | Unitedhealth Gr | 25,91 | -0,27 | 25,98 | 179 | | US Bancorp | 23,80 | +2,85 | 23,14 | 478 | | Verizon Comm | 33,14 | +1,07 | 32,79 | 497 | | Wachovia | 5,41 | +2,08 | 5,30 | 1178 | | Wal-Mart Stores | 55,49 | +0,36 | 55,29 | 561 | | Walt Disney Co | 22,17 | +1,46 | 21,85 | 457 | | Wells Fargo | 27,45 | +1,70 | 26,99 | 829 | | Xerox Corp | 7,55 | +2,03 | 7,40 | 574 |
|
