| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | Australia and New Zealand
Banking Group | 18,7 | -4,25 | 19,5 | 16404 | Commonwealth Bank of
Australia | 39,9 | -1,82 | 40,6 | 9249 | | National Australia Bank | 26,5 | -3,91 | 27,6 | 15004 | | Telstra Corporation | 4,4 | -2,86 | 4,6 | 111466 | | Westfield Group | 16,8 | -1,58 | 17,1 | 13414 | | Westpac Banking | 21,1 | -4,18 | 22,0 | 14520 | | Woodside Petroleum | 65,5 | +2,75 | 63,8 | 3292 | Woolworths
Япония (JPY) | 24,7 | -1,24 | 25,0 | 10314 | | Canon | 5480,0 | -1,44 | 5560,0 | 4816 | | Denso | 3900,0 | -3,94 | 4060,0 | 2220 | | East Japan Railway* | 813,0 | -1,22 | 823,0 | 7 | | Honda Motor | 3700,0 | -3,39 | 3830,0 | 10289 | | Japan Tobacco* | 451,0 | -2,80 | 464,0 | 27 | | JFE Holdings | 5510,0 | -3,33 | 5700,0 | 2465 | | Komatsu* | 3190,0 | -1,24 | 3230,0 | 6742 | Matsushita Electric
Industrial | 2405,0 | -2,83 | 2475,0 | 7664 | | Millea Holdings | 4320,0 | -2,92 | 4450,0 | 2534 | | Mitsubishi Corp | 3540,0 | -2,21 | 3620,0 | 9325 | | Mitsubishi Estate | 2635,0 | -3,83 | 2740,0 | 5515 | Mitsubishi UFJ Financial
Group | 1038,0 | -3,62 | 1077,0 | 59965 | | Mitsui | 2470,0 | -2,18 | 2525,0 | 7610 | | Mizuho Financial Group* | 549,0 | -3,68 | 570,0 | 128 | | Nintendo* | 59,9 | +1,18 | 59,2 | 14 | | Nippon Steel | 610,0 | -2,56 | 626,0 | 36512 | Nippon Telegraph and
Telephone* | 505,0 | -1,75 | 514,0 | 25 | | Nissan Motor | 928,0 | -4,33 | 970,0 | 18634 | | Nomura Holdings | 1700,0 | -3,95 | 1770,0 | 12375 | | NTT DoCoMo* | 155,0 | -3,13 | 160,0 | 69 | | Sony | 5220,0 | -2,61 | 5360,0 | 5605 | Sumitomo Mitsui Financial
Group* | 896,0 | -4,68 | 940,0 | 73 | | Takeda Pharmaceutical* | 5720,0 | -2,89 | 5890,0 | 3053 | | Tokyo Electric Power | 2590,0 | -1,15 | 2620,0 | 3550 | Toyota Motor
Гонконг (HKD) | 5490,0 | -3,17 | 5670,0 | 10368 | | Cheung Kong (Holdings) | 114,0 | -1,04 | 115,2 | 4294 | China Communications
Construction | 14,8 | -3,14 | 15,3 | 36545 | | China Mobile | 107,0 | -1,47 | 108,6 | 21894 | | China Telecom | 4,5 | -4,27 | 4,7 | 121245 | | CNOOC | 13,0 | -2,40 | 13,3 | 104596 | | Hang Seng Bank | 155,3 | -0,13 | 155,5 | 1783 | | Hutchison Whampoa | 80,0 | -1,23 | 81,0 | 5772 | Sun Hung Kai Properties
Китай (CHY) | 115,3 | -2,62 | 118,4 | 8199 | | Aluminum Corporation of China | 12,9 | -9,99 | 14,3 | 29315 | | Bank of China | 4,1 | -5,81 | 4,3 | 30539 | | Bank of Communications | 7,6 | -4,99 | 8,0 | 43263 | | Baoshan Iron & Steel | 9,8 | -9,98 | 10,9 | 76830 | | China CITIC Bank | 5,1 | -7,76 | 5,5 | 12387 | | China Coal Energy | 16,2 | -5,83 | 17,2 | 36693 | | China Construction Bank | 6,0 | -4,76 | 6,3 | 47324 | | China COSCO Holdings | 19,3 | -2,63 | 19,8 | 74205 | | China Life Insurance | 23,9 | -7,78 | 26,0 | 11431 | | China Merchants Bank | 23,6 | -5,35 | 24,9 | 29782 | | China Pacific Insurance | 18,2 | -7,19 | 19,6 | 13249 | | China Petroleum and Chemical | 12,6 | -3,38 | 13,0 | 132808 | | China Shenhua Energy | 39,8 | -2,86 | 40,9 | 11665 | | CITIC Securities | 23,6 | -10,01 | 26,3 | 96408 | | Daqin Railway | 12,0 | -7,97 | 13,1 | 11800 | | Haitong Securities | 20,2 | -9,88 | 22,4 | 34522 | | ICBC | 5,0 | -5,29 | 5,3 | 77051 | | PetroChina | 15,2 | -5,72 | 16,1 | 36703 | Ping An Insurance
Корея (KRW) | 47,9 | -6,23 | 51,1 | 20316 | | POSCO* | 551,0 | -1,08 | 557,0 | 167 | Samsung Electronics*
Франция (EUR) | 675,0 | -4,12 | 704,0 | 517 | | Air Liquide | 85,0 | -0,19 | 85,2 | 929 | | Alstom | 162,2 | +0,47 | 161,5 | 454 | | Axa | 20,9 | -0,45 | 21,0 | 7863 | | BNP Paribas | 60,4 | -2,26 | 61,7 | 5202 | | Carrefour | 42,9 | -0,81 | 43,2 | 1753 | | Saint Gobain | 42,0 | -1,32 | 42,6 | 3105 | | Credit Agricole | 13,2 | -0,75 | 13,3 | 27774 | | Electricite de France | 63,5 | +1,62 | 62,5 | 1540 | | France Telecom | 17,9 | -1,18 | 18,1 | 15660 | | Gaz de France | 42,9 | +1,20 | 42,4 | 1457 | | Groupe Danone | 49,5 | -2,98 | 51,0 | 3070 | | Lafarge | 104,0 | -1,69 | 105,7 | 1053 | | L`Oreal | 72,7 | -0,32 | 73,0 | 1437 | | LVMH | 70,6 | -1,36 | 71,6 | 988 | | Sanofi-Aventis | 42,0 | -1,01 | 42,4 | 4232 | | Schneider Electric | 77,1 | -0,94 | 77,8 | 1032 | | Societe Generale | 56,4 | -3,01 | 58,1 | 4292 | | Total | 51,8 | +0,47 | 51,6 | 10770 | | Veolia Environnement | 37,0 | -2,81 | 38,1 | 5150 | | Vinci | 41,5 | +1,64 | 40,8 | 3214 | Vivendi
Великобритания (GBp) | 25,7 | +0,94 | 25,5 | 6310 | | Aviva | 560,5 | -2,61 | 575,5 | 8298 | | BAE Systems | 423,8 | -2,81 | 436,0 | 12268 | | Barclays | 316,3 | -3,07 | 326,3 | 68385 | | BG Group | 1243,0 | +0,73 | 1234,0 | 14865 | | BHP Billiton | 1952,0 | +1,40 | 1925,0 | 13955 | | BP | 571,8 | -1,38 | 579,8 | 53719 | | British American Tobacco | 1778,0 | -2,89 | 1831,0 | 5149 | | BT Group | 208,0 | -1,07 | 210,3 | 25120 | | Diageo | 920,5 | -2,75 | 946,5 | 10319 | | ENRC | 1513,0 | +3,28 | 1465,0 | 1720 | | GlaxoSmithKline | 1111,5 | +0,86 | 1102,0 | 18341 | | HBOS | 297,0 | -6,82 | 318,8 | 56400 | | HSBC | 804,3 | -1,32 | 815,0 | 33125 | | Imperial Tobacco | 1882,0 | -3,14 | 1943,0 | 9783 | | Lloyds TSB | 332,3 | -2,64 | 341,3 | 32672 | | National Grid | 693,0 | -0,07 | 693,5 | 26467 | | Prudential | 604,0 | -0,49 | 607,0 | 13600 | | Reckitt Benckiser | 2760,0 | -1,78 | 2810,0 | 2459 | | Rio Tinto | 6104,0 | +0,26 | 6088,0 | 4703 | | Royal Bank of Scotland | 224,3 | -2,18 | 229,3 | 122461 | | Standard Chartered | 1500,0 | -3,23 | 1550,0 | 6052 | | Tesco | 383,6 | +0,60 | 381,3 | 39265 | | Vodafone | 148,7 | -0,97 | 150,1 | 113372 | Xstrata
Германия (EUR) | 4273,0 | +0,54 | 4250,0 | 3810 | | Allianz | 118,0 | +0,85 | 117,0 | 4613 | | BASF | 92,7 | +0,04 | 92,7 | 2674 | | Bayer | 52,1 | +0,75 | 51,7 | 3251 | | BMW | 33,0 | -0,15 | 33,0 | 3589 | | Daimler | 44,4 | -1,00 | 44,8 | 7545 | | Deutsche Bank | 60,5 | -1,71 | 61,5 | 8295 | | Deutsche Post | 18,0 | -1,48 | 18,3 | 6965 | | Deutsche Telekom | 10,1 | -0,30 | 10,1 | 20265 | | E.ON | 129,9 | +1,48 | 128,0 | 3042 | Munchener Ruckversicherungs
Gesellschaft | 120,3 | -0,42 | 120,8 | 1262 | | RWE | 81,1 | +1,06 | 80,3 | 3346 | | SAP | 33,9 | -0,38 | 34,0 | 5313 | | Siemens | 75,0 | -0,40 | 75,3 | 5338 | | ThyssenKrupp | 41,2 | +1,45 | 40,7 | 2218 | Volkswagen
Финляндия (EUR) | 183,9 | +1,40 | 181,3 | 1137 | | Fortum | 31,4 | -1,13 | 31,8 | 2074 | Nokia
Швейцария (CHF) | 15,9 | -3,47 | 16,4 | 39521 | | Credit Suisse | 48,6 | -1,94 | 49,5 | 8361 | | Nestle | 490,5 | -0,51 | 493,0 | 1177 | | Novartis | 52,9 | +0,47 | 52,7 | 7475 | | Richemont | 61,2 | +0,41 | 61,0 | 1762 | | Roche Holding | 175,5 | +0,52 | 174,6 | 2678 | | Swiss Reinsurance | 72,1 | -2,04 | 73,6 | 1551 | | Syngenta | 341,8 | -0,22 | 342,5 | 473 | | UBS | 23,9 | -3,55 | 24,8 | 23908 | Zurich Financial Services
Швеция (SEK) | 276,8 | -2,04 | 282,5 | 1283 | | ABB | 186,0 | +1,64 | 183,0 | 4118 | | Hennes & Mauritz | 340,5 | +0,59 | 338,5 | 4389 | | Nordea Bank | 88,5 | -1,34 | 89,7 | 11037 | | Ericsson | 71,5 | -1,11 | 72,3 | 16123 | | TeliaSonera | 53,8 | -4,87 | 56,5 | 48455 | Volvo
Италия (EUR) | 83,0 | -0,90 | 83,8 | 664 | | Assicurazioni Generali | 25,1 | -0,12 | 25,1 | 3819 | | Enel | 6,7 | -0,45 | 6,7 | 37581 | | ENI | 24,1 | -0,45 | 24,3 | 26229 | | Intesa SanPaolo | 3,7 | -1,14 | 3,7 | 52878 | | Telecom Italia | 1,3 | -2,08 | 1,3 | 87258 | | Tenaris | 21,6 | +8,15 | 19,9 | 8606 | UniCredit
Испания (EUR) | 4,0 | +0,12 | 4,0 | 114337 | | Banco Bilbao | 13,1 | -0,53 | 13,2 | 23515 | | Banco Santander | 12,0 | -1,07 | 12,1 | 50537 | | Endesa | 33,3 | -1,07 | 33,6 | 533 | | Iberdrola Renovables | 4,7 | +0,21 | 4,7 | 5443 | | Iberdrola | 8,9 | +1,25 | 8,8 | 27954 | | Inditex | 30,8 | +3,60 | 29,7 | 2586 | | Repsol | 26,1 | -0,04 | 26,2 | 8645 | Telefonica
Нидерланды (EUR) | 17,3 | -0,97 | 17,5 | 34078 | | ING Groep | 22,0 | -1,76 | 22,4 | 12562 | | KPN | 11,1 | -2,00 | 11,3 | 8449 | Philips Electronics
Норвегия (EUR) | 23,3 | -2,14 | 23,8 | 6869 | | StatoilHydro | 196,7 | -0,41 | 197,5 | 14892 | Telenor
Бельгия (EUR) | 105,0 | +0,24 | 104,8 | 6840 | | Dexia | 12,4 | -5,91 | 13,2 | 8294 | | Fortis | 12,9 | -2,20 | 13,2 | 4495 | | KBC Groep | 75,5 | -1,37 | 76,5 | 512 | Suez
Бельгия (EUR) | 45,0 | -0,38 | 45,2 | 27 | | Moeller Maersk* | 58,9 | +0,17 | 58,8 | 0 | Novo Nordisk
Индия (INR) | 307,5 | +0,16 | 307,0 | 1066 | | Bharti Airtel | 804,7 | -0,83 | 811,4 | 1092 | | DLF | 478,2 | -2,87 | 492,4 | 946 | | NTPC | 165,2 | -1,11 | 167,0 | 422 | | ONGC | 853,6 | -3,06 | 880,5 | 311 | | Reliance Communications | 526,3 | -0,31 | 528,0 | 1271 | Reliance Industries
Саудовская Аравия (SAR) | 2245,0 | -1,69 | 2283,5 | 534 | | Al Rajhi Bank | 90,3 | -0,82 | 91,0 | 1493 | | Saudi Basic Industries | 150,0 | -1,15 | 151,8 | 3540 | Saudi Telecom
ЮАР (ZAR) | 64,5 | +1,18 | 63,5 | 6173 | | Anglo Platinum | 139864,0 | +2,49 | 144000,0 | 406 | | MTN Group | 13061,0 | +0,01 | 13000,0 | 11640 | Sasol
Канада (CAD) | 47040,0 | +1,94 | 47300,0 | 2086 | | Bank of Nova Scotia | 50,4 | -1,54 | 51,2 | 768 | | Barrick Gold | 41,7 | +1,54 | 41,0 | 1570 | | Canadian Natural Resources | 106,4 | -3,00 | 109,7 | 1075 | | EnCana | 94,4 | -3,08 | 97,4 | 1266 | | Husky Energy | 50,0 | -0,95 | 50,5 | 218 | | Imperial Oil | 56,4 | -2,39 | 57,7 | 364 | | Manulife Financial | 38,3 | -0,78 | 38,6 | 819 | | Potash Corp of Saskatchewan | 239,5 | -1,01 | 242,0 | 1120 | | Research In Motion | 148,3 | +0,68 | 147,3 | 692 | | Royal Bank of Canada | 48,3 | -1,73 | 49,2 | 1227 | | Suncor Energy | 65,2 | -2,51 | 66,9 | 1244 | Toronto-Dominion Bank
США ($) | 66,6 | -1,55 | 67,6 | 1442 | | Abbott Labs | 53,77 | +1,24 | 53,11 | 402 | | Agilent Tech | 37,68 | +0,80 | 37,38 | 263 | | Alcoa | 39,07 | -0,08 | 39,10 | 657 | | Allstate Corp | 48,31 | -1,00 | 48,80 | 408 | | Amer Electric Power | 41,85 | -0,21 | 41,94 | 311 | | Amer Express Co | 41,68 | -1,74 | 42,42 | 1263 | | AIG | 32,28 | +2,41 | 31,52 | 2503 | | Amgen | 44,42 | +0,45 | 44,22 | 3418 | | Analog Devices | 33,25 | +1,40 | 32,79 | 555 | | Anheuser-Busch | 61,56 | -0,55 | 61,90 | 1707 | | Time Warner Inc | 14,84 | +0,75 | 14,73 | 1302 | | Apple Comp Inc | 178,34 | -0,23 | 178,75 | 10940 | | Applied Materials | 20,28 | -0,34 | 20,35 | 6833 | | Automatic Data Proc | 42,75 | +0,71 | 42,45 | 200 | | Bank of America | 27,13 | -4,37 | 28,37 | 9497 | | Bank of New York | 39,85 | -0,80 | 40,17 | 906 | | Baxter Int | 61,75 | +0,73 | 61,30 | 423 | | BCE Inc | 34,25 | -0,03 | 34,26 | 163 | | Berkshire cl a* | 124,90 | -0,40 | 125,40 | 1 | | Berkshire cl b* | 4,17 | -0,81 | 4,20 | 4 | | Boeing Co | 76,45 | +2,41 | 74,65 | 691 | | Bristol Myers sq | 19,92 | +0,71 | 19,78 | 973 | | Cardinal Health | 52,31 | -0,36 | 52,50 | 213 | | Carnival | 35,67 | +2,00 | 34,97 | 2153 | | Caterpillar Inc | 79,75 | +0,06 | 79,70 | 574 | | ChevronTexaco | 98,22 | -1,05 | 99,26 | 1305 | | Cigna | 36,33 | -8,49 | 39,70 | 1378 | | Cisco | 25,12 | -0,63 | 25,28 | 16539 | | Citigroup | 19,61 | -3,87 | 20,40 | 8909 | | Coca-Cola Co | 53,20 | +0,08 | 53,16 | 1065 | | Colgate Palmoliv | 71,39 | -0,45 | 71,71 | 243 | | Costco Wholesale | 69,08 | +0,17 | 68,96 | 1226 | | Dow Chemical Co | 38,25 | +0,05 | 38,23 | 755 | | Du Pont Co | 47,17 | +1,18 | 46,62 | 609 | | Eastman Kodak | 12,85 | -0,46 | 12,91 | 384 | | Eli Lilly | 47,30 | +0,70 | 46,97 | 633 | | EMC Corp | 16,43 | +0,37 | 16,37 | 2045 | | Emerson Electric | 54,33 | +0,44 | 54,09 | 416 | | Exelon | 90,23 | +0,14 | 90,10 | 349 | | Exxon Mobil | 86,44 | -1,58 | 87,83 | 2141 | | Fannie Mae | 25,03 | +0,40 | 24,93 | 1126 | | Ford Motor Co | 6,17 | -0,80 | 6,22 | 2231 | | Gap Inc | 17,56 | +0,40 | 17,49 | 855 | | Genentech | 74,72 | +0,48 | 74,36 | 298 | | General Elec Co | 27,90 | — | 28,21 | 4266 | | General Motors | 14,55 | -2,28 | 14,89 | 1564 | | Goldman Sachs Gr | 182,39 | -0,21 | 182,77 | 1093 | | HJ Heinz Co | 49,76 | -0,06 | 49,79 | 239 | | Halliburton Co | 51,21 | +1,65 | 50,38 | 1334 | | Hewlett-Packard | 45,91 | -1,46 | 46,59 | 1188 | | Home Depot Inc | 26,70 | +0,56 | 26,55 | 1012 | | Honeywell Int | 55,01 | +0,71 | 54,62 | 377 | | Illinois Tool Works | 49,23 | +0,41 | 49,03 | 198 | | Intel Corp | 22,60 | +1,44 | 22,28 | 15734 | | IBM | 123,85 | -0,25 | 124,16 | 881 | | Intl Paper | 25,42 | +1,60 | 25,02 | 603 | | Johnson & Johnson | 64,50 | +0,09 | 64,44 | 1118 | | JP Morgan Chase | 37,07 | -4,31 | 38,74 | 3900 | | Kimberly-Clark | 62,27 | +0,27 | 62,10 | 242 | | Kohls | 43,67 | +0,48 | 43,46 | 549 | | Kroger | 26,53 | +0,99 | 26,27 | 416 | | Lehman Brothers | 24,26 | -2,10 | 24,78 | 2293 | | Lockheed Martin | 102,38 | +1,41 | 100,96 | 296 | | Lowes Cos | 23,00 | -0,65 | 23,15 | 915 | | Marsh & McLennan | 26,22 | +0,96 | 25,97 | 370 | | McDonalds Corp | 58,34 | +0,22 | 58,21 | 581 | | Medtronic | 50,85 | -0,53 | 51,12 | 459 | | Merck & Co | 35,87 | +2,90 | 34,86 | 1553 | | Merrill Lynch | 36,53 | -2,72 | 37,55 | 2118 | | Metlife Inc | 56,80 | +0,16 | 56,71 | 542 | | Micron Tech | 7,25 | +1,40 | 7,15 | 1975 | | Microsoft | 28,52 | +0,21 | 28,46 | 18048 | | Minnesota Mining | 74,01 | -0,39 | 74,30 | 420 | | Motorola Inc | 8,01 | -6,86 | 8,60 | 5057 | | Occidental Petr | 88,64 | -1,79 | 90,26 | 835 | | Omnicom Group | 46,54 | +0,19 | 46,45 | 174 | | Oracle Corp | 22,53 | +0,40 | 22,44 | 10208 | | Pfizer Inc | 17,89 | +0,68 | 17,77 | 4298 | | Philip Morris | 20,70 | -0,05 | 20,71 | 1299 | | Raytheon Co | 57,51 | +0,03 | 57,49 | 393 | | Schering-plough | 19,15 | -0,67 | 19,28 | 834 | | Tenet Healthcare | 5,48 | -0,54 | 5,51 | 547 | | Texas Instrument | 29,50 | +0,41 | 29,38 | 961 | | Textron Inc | 52,08 | -0,21 | 52,19 | 151 | | Time Warner Inc | 14,84 | +0,75 | 14,73 | 1302 | | Tyco Int | 43,02 | +0,19 | 42,94 | 339 | | Unisys Corp | 4,30 | -3,37 | 4,45 | 240 | | UPS | 65,89 | +0,14 | 65,80 | 550 | | United Tech | 68,42 | +0,51 | 68,07 | 376 | | Unitedhealth Gr | 28,10 | -7,02 | 30,22 | 4741 | | US Bancorp | 29,48 | -1,77 | 30,01 | 1635 | | Verizon Comm | 36,05 | +0,19 | 35,98 | 871 | | Wachovia | 17,05 | +1,01 | 16,88 | 6270 | | Wal-Mart Stores | 57,80 | +0,23 | 57,67 | 1295 | | Walt Disney Co | 32,88 | -0,21 | 32,95 | 1320 | | Washington Mutual | 6,13 | -2,08 | 6,26 | 3047 | | Wells Fargo | 24,72 | -2,79 | 25,43 | 2919 | | Xerox Corp | 14,03 | +1,15 | 13,87 | 771 |
|
