| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | Australia and New Zealand Banking
Group | 19,6 | -4,07 | 20,4 | 10675 | | Commonwealth Bank of Australia | 41,6 | -2,87 | 42,8 | 4572 | | National Australia Bank | 27,6 | -4,03 | 28,8 | 11262 | | Telstra Corporation | 4,5 | -1,09 | 4,6 | 57158 | | Westfield Group | 16,9 | -1,23 | 17,1 | 9982 | | Westpac Banking | 21,5 | -3,51 | 22,3 | 7169 | | Woodside Petroleum | 61,2 | -0,58 | 61,6 | 1579 | | Woolworths | 26,3 | -3,31 | 27,2 | 2962 | | Япония (JPY) | | Canon | 5390,0 | -2,36 | 5520,0 | 6987 | | Denso | 3880,0 | -2,76 | 3990,0 | 3002 | | East Japan Railway* | 794,0 | -0,50 | 798,0 | 13 | | Honda Motor | 3720,0 | -2,11 | 3800,0 | 9996 | | Japan Tobacco* | 450,0 | -5,26 | 475,0 | 72 | | JFE Holdings | 5570,0 | -6,70 | 5970,0 | 3864 | | Komatsu* | 3030,0 | -3,19 | 3130,0 | 11495 | | Matsushita Electric Industrial | 2360,0 | -3,28 | 2440,0 | 7213 | | Millea Holdings | 4330,0 | -3,35 | 4480,0 | 3875 | | Mitsubishi Corp | 3410,0 | -2,29 | 3490,0 | 9970 | | Mitsubishi Estate | 2530,0 | -0,98 | 2555,0 | 9229 | | Mitsubishi UFJ Financial Group | 1042,0 | -1,33 | 1056,0 | 63752 | | Mitsui | 2365,0 | -0,84 | 2385,0 | 8410 | | Mizuho Financial Group* | 532,0 | -3,10 | 549,0 | 156 | | Nintendo* | 56,7 | +0,18 | 56,6 | 75 | | Nippon Steel | 618,0 | -4,78 | 649,0 | 57386 | | Nippon Telegraph and Telephone* | 498,0 | -1,39 | 505,0 | 27 | | Nissan Motor | 939,0 | -2,09 | 959,0 | 14486 | | Nomura Holdings | 1710,0 | -2,17 | 1748,0 | 10749 | | NTT DoCoMo* | 154,0 | -1,91 | 157,0 | 94 | | Sony | 5130,0 | -2,84 | 5280,0 | 7955 | | Sumitomo Mitsui Financial Group* | 865,0 | -2,81 | 890,0 | 65 | | Takeda Pharmaceutical* | 5630,0 | -4,09 | 5870,0 | 4911 | | Tokyo Electric Power | 2565,0 | -1,54 | 2605,0 | 3595 | | Toyota Motor | 5400,0 | -2,70 | 5550,0 | 11712 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 116,6 | -2,35 | 119,4 | 9703 | | China Communications Construction | 15,3 | -2,43 | 15,6 | 82651 | | China Mobile | 107,7 | -1,10 | 108,9 | 45170 | | China Telecom | 4,6 | -0,64 | 4,7 | 216497 | | CNOOC | 13,3 | +0,45 | 13,2 | 133149 | | Hang Seng Bank | 157,6 | -0,44 | 158,3 | 3044 | | Hutchison Whampoa | 80,3 | -1,29 | 81,3 | 8041 | | Sun Hung Kai Properties | 116,2 | -2,19 | 118,8 | 12674 | | Китай (CHY) | | Aluminum Corporation of China | 15,6 | +1,30 | 15,4 | 17029 | | Bank of China | 4,2 | -2,55 | 4,3 | 33033 | | Bank of Communications | 7,8 | -0,13 | 7,8 | 39223 | | Baoshan Iron&Steel | 10,9 | -0,73 | 10,9 | 35895 | | China CITIC Bank | 0,0 | - | 5,7 | 0 | | China Coal Energy | 16,9 | -2,82 | 17,4 | 27617 | | China Construction Bank | 0,0 | - | 6,4 | 0 | | China COSCO Holdings | 20,9 | -3,77 | 21,7 | 20620 | | China Life Insurance | 25,6 | -4,87 | 26,9 | 17465 | | China Merchants Bank | 23,4 | -2,90 | 24,1 | 45576 | | China Pacific Insurance | 20,5 | -3,45 | 21,2 | 11991 | | China Petroleum and Chemical | 11,5 | -3,36 | 11,9 | 81171 | | China Shenhua Energy | 40,4 | -1,41 | 41,0 | 11647 | | CITIC Securities | 29,8 | -7,27 | 32,2 | 125439 | | Daqin Railway | 13,4 | +0,38 | 13,3 | 24550 | | Haitong Securities | 26,8 | -7,17 | 28,9 | 45086 | | ICBC | 5,2 | -0,95 | 5,3 | 82531 | | PetroChina | 15,4 | -3,33 | 15,9 | 51425 | | Ping An Insurance | 49,4 | -1,98 | 50,4 | 16409 | | Корея (KRW) | | POSCO* | 544,0 | -6,04 | 579,0 | 531 | | Samsung Electronics* | 663,0 | -2,64 | 681,0 | 902 | | Франция (EUR) | | Air Liquide | 85,2 | +1,22 | 84,2 | 951 | | Alstom | 156,8 | +3,46 | 151,5 | 694 | | Axa | 21,0 | +2,31 | 20,6 | 10133 | | BNP Paribas | 61,4 | +2,86 | 59,7 | 4427 | | Carrefour | 43,1 | -0,55 | 43,4 | 3172 | | Saint Gobain | 46,4 | +1,49 | 45,7 | 1616 | | Credit Agricole | 14,1 | +3,61 | 13,6 | 23156 | | Electricite de France | 64,9 | -5,78 | 68,9 | 3577 | | France Telecom | 18,2 | +1,17 | 18,0 | 11423 | | Gaz de France | 42,0 | -2,71 | 43,2 | 1790 | | Groupe Danone | 53,0 | +0,46 | 52,7 | 1751 | | Lafarge | 108,3 | -0,43 | 108,8 | 1081 | | L'Oreal | 75,0 | +1,74 | 73,7 | 1073 | | LVMH | 71,4 | +1,29 | 70,5 | 886 | | Sanofi-Aventis | 43,0 | +0,19 | 42,9 | 4973 | | Schneider Electric | 77,0 | +0,34 | 76,7 | 874 | | Societe Generale | 58,4 | +1,58 | 57,5 | 4049 | | Total | 52,8 | -1,16 | 53,4 | 8024 | | Veolia Environnement | 39,0 | -3,49 | 40,4 | 5726 | | Vinci | 43,0 | +1,58 | 42,3 | 1781 | | Vivendi | 25,8 | +0,45 | 25,6 | 3752 | | Великобритания (GBp) | | Aviva | 593,5 | +3,85 | 571,5 | 6579 | | BAE Systems | 444,5 | -0,45 | 446,5 | 9930 | | Barclays | 314,0 | +2,45 | 306,5 | 112888 | | BG Group | 1242,0 | -1,27 | 1258,0 | 8528 | | BHP Billiton | 1832,0 | +2,29 | 1791,0 | 14762 | | BP | 592,5 | +0,13 | 591,8 | 49420 | | British American Tobacco | 1860,0 | -0,37 | 1867,0 | 3309 | | BT Group | 211,0 | -0,47 | 212,0 | 33099 | | Diageo | 965,6 | -0,36 | 969,5 | 10566 | | ENRC | 1361,6 | +2,19 | 1325,0 | 1352 | | GlaxoSmithKline | 1075,0 | +2,09 | 1053,0 | 10988 | | HBOS | 281,5 | +9,11 | 258,0 | 160064 | | HSBC | 826,8 | +1,29 | 816,3 | 55978 | | Imperial Tobacco | 2024,0 | +0,05 | 2023,0 | 7172 | | Lloyds TSB | 354,3 | +6,46 | 332,8 | 39771 | | National Grid | 696,5 | -0,57 | 700,5 | 8392 | | Prudential | 638,5 | +4,84 | 609,0 | 13290 | | Reckitt Benckiser | 2844,0 | -1,42 | 2885,0 | 1583 | | Rio Tinto | 5800,0 | +3,57 | 5600,0 | 5426 | | Royal Bank of Scotland | 229,0 | +7,89 | 212,3 | 201242 | | Standard Chartered | 1626,0 | +6,62 | 1525,0 | 10261 | | Tesco | 388,8 | +0,70 | 386,1 | 19733 | | Vodafone | 149,4 | -0,86 | 150,7 | 211386 | | Xstrata | 4234,0 | +4,93 | 4035,0 | 7484 | | Германия (EUR) | | Allianz | 112,7 | +1,59 | 111,0 | 4191 | | BASF | 94,1 | +1,28 | 93,0 | 2290 | | Bayer | 53,3 | -0,11 | 53,4 | 2832 | | BMW | 33,7 | +0,78 | 33,4 | 2890 | | Daimler | 43,7 | +0,02 | 43,6 | 8445 | | Deutsche Bank | 62,0 | +1,46 | 61,1 | 6715 | | Deutsche Post | 18,7 | -0,58 | 18,8 | 3954 | | Deutsche Telekom | 10,4 | +1,81 | 10,2 | 25319 | | E.ON | 128,9 | -1,13 | 130,4 | 2575 | Munchener Ruckversicherungs
Gesellschaft | 120,4 | +1,83 | 118,3 | 1814 | | RWE | 80,8 | -0,55 | 81,2 | 2190 | | SAP | 34,2 | +0,23 | 34,2 | 4202 | | Siemens | 72,8 | +2,88 | 70,8 | 6557 | | ThyssenKrupp | 41,4 | +3,52 | 40,0 | 3940 | | Volkswagen | 173,8 | +0,36 | 173,2 | 939 | | Финляндия (EUR) | | Fortum Oyj | 29,6 | -0,10 | 29,7 | 1863 | | Nokia Oyj | 16,8 | +1,02 | 16,6 | 22737 | | Швейцария (CHF) | | Credit Suisse Group | 49,3 | +1,48 | 48,6 | 11490 | | Nestle SA | 504,0 | +0,20 | 503,0 | 938 | | Novartis AG | 53,0 | +1,15 | 52,4 | 8954 | | Richemont SA | 63,1 | +1,69 | 62,0 | 1851 | | Roche Holding AG | 178,5 | +0,96 | 176,8 | 1536 | | Swiss Reinsurance Company | 74,6 | +1,64 | 73,4 | 1586 | | Syngenta AG | 319,5 | +0,95 | 316,5 | 483 | | UBS AG | 24,3 | +2,36 | 23,7 | 32903 | | Zurich Financial Services Group | 281,5 | -2,60 | 289,0 | 1580 | | Швеция (SEK) | | ABB Ltd | 182,5 | +3,11 | 177,0 | 3859 | | H & M Hennes & Mauritz AB | 328,0 | +0,46 | 326,5 | 2219 | | Nordea Bank AB | 91,5 | +1,67 | 90,0 | 10655 | | Telefon AB LM Ericsson | 71,9 | -0,83 | 72,5 | 17781 | | TeliaSonera AB | 56,3 | +0,45 | 56,0 | 17009 | | Volvo AB | 83,8 | +1,82 | 82,3 | 784 | | Италия (EUR) | | Assicurazioni Generali SpA | 26,0 | +0,50 | 25,9 | 3674 | | Enel SpA | 6,9 | +0,79 | 6,8 | 115992 | | ENI SpA | 24,4 | -0,89 | 24,7 | 13464 | | Intesa SanPaolo SpA | 3,8 | +1,06 | 3,8 | 57580 | | Telecom Italia SpA | 1,4 | +0,97 | 1,3 | 83285 | | Tenaris SA | 20,7 | +3,09 | 20,1 | 3623 | | UniCredit SpA | 4,0 | +0,48 | 4,0 | 136025 | | Испания (EUR) | | Banco Bilbao | 13,5 | +3,06 | 13,1 | 30111 | | Banco Santander | 12,3 | +1,65 | 12,1 | 53290 | | Endesa | 33,0 | -0,84 | 33,3 | 702 | | Iberdrola Renovables | 4,4 | +2,84 | 4,2 | 5144 | | Iberdrola | 9,0 | +2,86 | 8,8 | 35049 | | Inditex | 30,6 | +0,13 | 30,5 | 2848 | | Repsol | 26,8 | +3,08 | 26,0 | 8764 | | Telefonica | 17,6 | +1,44 | 17,4 | 29715 | | Нидерланды (EUR) | | ING Groep | 22,6 | +2,21 | 22,2 | 16727 | | KPN | 11,5 | +0,92 | 11,4 | 6352 | | Philips Electronics | 23,6 | +0,99 | 23,3 | 5435 | | Норвегия (EUR) | | StatoilHydro ASA | 197,2 | +2,65 | 192,1 | 15891 | | Telenor ASA | 105,5 | +0,24 | 105,3 | 3478 | | Бельгия (EUR) | | Dexia | 13,6 | +3,89 | 13,1 | 4160 | | Fortis | 13,8 | +2,60 | 13,4 | 4997 | | KBC Groep NV | 76,9 | +1,84 | 75,5 | 643 | | Suez | 45,1 | -2,25 | 46,2 | 34 | | Бельгия (EUR) | | AP Moeller Maersk A/S* | 56,4 | -0,35 | 56,6 | 1 | | Novo Nordisk A/S | 304,5 | -0,65 | 306,5 | 1652 | | Индия (INR) | | Bharti Airtel Ltd | 819,9 | +1,61 | 806,9 | 545 | | DLF Ltd | 497,7 | -2,64 | 511,2 | 4491 | | NTPC Ltd | 163,1 | -1,33 | 165,3 | 1138 | | Oil & Natural Gas Corporation Ltd | 831,2 | +0,08 | 830,6 | 329 | | Reliance Communications Ltd | 540,8 | -0,41 | 543,1 | 1217 | | Reliance Industries Ltd | 2281,8 | +0,96 | 2260,0 | 1871 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 91,5 | -1,88 | 93,0 | 1830 | | Saudi Basic Industries Corp | 147,8 | - | 147,8 | 3336 | | Saudi Telecom Co. | 63,5 | +0,79 | 63,0 | 620 | | ЮАР (ZAR) | | Anglo Platinum Ltd | 131000,0 | -0,53 | 131000,0 | 208 | | MTN Group Ltd | 13675,0 | +3,95 | 13675,0 | 6488 | | Sasol Ltd | 47783,0 | +1,24 | 47990,0 | 1302 | | Канада (CAD) | | Bank of Nova Scotia | 50,4 | +0,48 | 50,2 | 557 | | Barrick Gold Corp | 39,0 | -3,78 | 40,5 | 1232 | | Canadian Natural Resources Ltd | 102,7 | -2,40 | 105,3 | 591 | | EnCana Corp | 91,6 | -1,94 | 93,4 | 811 | | Husky Energy Inc | 50,6 | -0,41 | 50,8 | 401 | | Imperial Oil Ltd | 58,0 | -2,49 | 59,5 | 300 | | Manulife Financial Corp | 38,0 | -0,11 | 38,0 | 902 | | Potash Corp of Saskatchewan Inc | 223,8 | -1,57 | 227,3 | 520 | | Research In Motion Ltd | 134,8 | +0,04 | 134,7 | 637 | | Royal Bank of Canada | 48,5 | +0,46 | 48,3 | 875 | | Suncor Energy Inc | 65,6 | -4,65 | 68,8 | 1329 | | Toronto-Dominion Bank | 67,4 | -0,19 | 67,5 | 639 | | США ($) | | Abbott Labs | 53,95 | +0,84 | 53,50 | 395 | | Agilent Tech | 37,19 | +2,59 | 36,25 | 179 | | Alcoa | 39,21 | -0,28 | 39,32 | 944 | | Allstate Corp | 50,14 | +1,68 | 49,31 | 264 | | Amer Electric Power | 42,09 | +0,19 | 42,01 | 176 | | Amer Express Co | 43,74 | +2,70 | 42,59 | 1076 | | AIG | 33,87 | +1,83 | 33,26 | 1536 | | Amgen | 43,48 | +1,23 | 42,95 | 1993 | | Analog Devices | 33,21 | +1,13 | 32,84 | 317 | | Anheuser-Busch | 61,84 | +5,98 | 58,35 | 7184 | | Time Warner Inc | 15,09 | +0,40 | 15,03 | 1755 | | Apple Comp Inc | 176,49 | -2,39 | 180,81 | 18039 | | Applied Materials | 19,31 | +3,10 | 18,73 | 10614 | | Automatic Data Proc | 42,89 | +1,51 | 42,25 | 193 | | Bank of America | 29,72 | +3,02 | 28,85 | 4063 | | Bank of New York | 40,98 | +1,74 | 40,28 | 562 | | Baxter Int | 60,99 | +0,96 | 60,41 | 217 | | BCE Inc | 33,40 | -1,74 | 33,99 | 84 | | Berkshire cl a* | 126,85 | +0,44 | 126,30 | 1 | | Berkshire cl b* | 4,23 | +0,20 | 4,22 | 3 | | Boeing Co | 75,61 | +3,14 | 73,31 | 1197 | | Bristol Myers sq | 19,99 | +0,30 | 19,93 | 769 | | Cardinal Health | 53,62 | +0,90 | 53,14 | 85 | | Carnival | 36,75 | +1,49 | 36,21 | 392 | | Caterpillar Inc | 81,21 | +2,89 | 78,93 | 652 | | ChevronTexaco | 98,18 | -1,25 | 99,42 | 712 | | Cigna | 39,78 | -0,28 | 39,89 | 257 | | Cisco | 26,15 | +1,95 | 25,65 | 14218 | | Citigroup | 19,94 | +3,80 | 19,21 | 6211 | | Coca-Cola Co | 57,42 | +0,49 | 57,14 | 638 | | Colgate Palmoliv | 74,04 | +0,33 | 73,80 | 208 | | Costco Wholesale | 69,21 | +0,49 | 68,87 | 1572 | | Dow Chemical Co | 38,73 | +1,02 | 38,34 | 412 | | Du Pont Co | 46,61 | +1,57 | 45,89 | 341 | | Eastman Kodak | 13,15 | +4,12 | 12,63 | 358 | | Eli Lilly | 48,20 | +1,62 | 47,43 | 222 | | EMC Corp | 16,37 | +0,49 | 16,29 | 1166 | | Emerson Electric | 54,82 | +0,29 | 54,66 | 321 | | Exelon | 87,48 | -0,10 | 87,57 | 206 | | Exxon Mobil | 87,79 | -0,93 | 88,61 | 1749 | | Fannie Mae | 23,95 | +2,66 | 23,33 | 919 | | Ford Motor Co | 6,06 | +1,51 | 5,97 | 1941 | | Gap Inc | 17,82 | +2,41 | 17,40 | 634 | | Genentech | 73,69 | -0,30 | 73,91 | 155 | | General Elec Co | 30,09 | +0,87 | 29,83 | 3357 | | General Motors | 15,90 | -1,36 | 16,12 | 1454 | | Goldman Sachs Gr | 166,81 | +2,72 | 162,40 | 855 | | HJ Heinz Co | 49,88 | +0,12 | 49,82 | 183 | | Halliburton Co | 48,50 | -1,76 | 49,37 | 601 | | Hewlett-Packard | 47,00 | +1,12 | 46,48 | 751 | | Home Depot Inc | 26,70 | +3,05 | 25,91 | 1178 | | Honeywell Int | 56,45 | +4,04 | 54,26 | 473 | | Illinois Tool Works | 49,65 | +1,87 | 48,74 | 152 | | Intel Corp | 22,50 | +3,16 | 21,81 | 17933 | | IBM | 124,57 | +1,07 | 123,25 | 505 | | Intl Paper | 25,19 | +2,11 | 24,67 | 297 | | Johnson&Johnson | 65,70 | +0,77 | 65,20 | 554 | | J P Morgan Chase | 38,06 | +2,50 | 37,13 | 3821 | | Kimberly-Clark | 62,56 | +1,18 | 61,83 | 260 | | Kohls | 44,54 | +4,58 | 42,59 | 586 | | Kroger | 27,45 | +2,54 | 26,77 | 309 | | Lehman Brothers | 22,63 | -4,72 | 23,75 | 9504 | | Lockheed Martin | 104,46 | +1,72 | 102,69 | 164 | | Lowes Cos | 23,27 | +1,84 | 22,85 | 878 | | Marsh & McLennan | 25,92 | +2,13 | 25,38 | 165 | | McDonalds Corp | 59,62 | +1,48 | 58,75 | 421 | | Medtronic | 50,50 | +1,32 | 49,84 | 283 | | Merck & Co | 35,72 | -0,03 | 35,73 | 981 | | Merrill Lynch | 36,62 | +3,27 | 35,46 | 2296 | | Metlife Inc | 58,23 | +3,82 | 56,09 | 447 | | Micron Tech | 7,52 | +2,45 | 7,34 | 1003 | | Microsoft | 27,42 | +1,11 | 27,12 | 16538 | | Minnesota Mining | 76,00 | +0,97 | 75,27 | 267 | | Motorola Inc | 8,99 | +1,58 | 8,90 | 1267 | | Occidental Petr | 88,22 | -4,13 | 92,02 | 1204 | | Omnicom Group | 46,10 | +0,22 | 46,00 | 228 | | Oracle Corp | 22,12 | +0,22 | 22,07 | 9282 | | Pfizer Inc | 17,76 | +1,20 | 17,55 | 2863 | | Philip Morris | 21,11 | +1,88 | 20,72 | 977 | | Raytheon Co | 57,99 | +0,75 | 57,56 | 200 | | Schering-plough | 19,80 | +1,64 | 19,48 | 552 | | Tenet Healthcare | 5,68 | +7,17 | 5,30 | 1007 | | Texas Instrument | 29,64 | -0,40 | 29,76 | 1669 | | Textron Inc | 57,40 | +2,24 | 56,14 | 131 | | Time Warner Inc | 15,09 | +0,40 | 15,03 | 1755 | | Tyco Int | 43,48 | +1,33 | 42,91 | 157 | | Unisys Corp | 4,52 | +2,96 | 4,39 | 102 | | UPS | 69,20 | +1,67 | 68,06 | 405 | | United Tech | 68,50 | +2,78 | 66,65 | 624 | | Unitedhealth Gr | 31,16 | -2,47 | 31,95 | 1146 | | US Bancorp | 31,41 | +2,82 | 30,55 | 1072 | | Verizon Comm | 37,39 | +1,96 | 36,67 | 774 | | Wachovia | 19,42 | +2,37 | 18,97 | 3052 | | Wal-Mart Stores | 59,67 | +1,97 | 58,52 | 1453 | | Walt Disney Co | 33,28 | +0,03 | 33,27 | 879 | | Washington Mutual | 6,22 | +2,64 | 6,06 | 4404 | | Wells Fargo | 26,32 | +3,01 | 25,55 | 3046 | | Xerox Corp | 13,54 | +1,96 | 13,28 | 487 |
|
