| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 19,0 | +2,04 | 18,6 | 13302 | | Commonwealth Bank of Australia | 40,9 | +5,03 | 38,9 | 10314 | | National Australia Bank | 28,1 | +2,41 | 27,4 | 15683 | | Telstra Corporation | 4,4 | +1,61 | 4,3 | 86457 | | Westfield Group | 17,3 | +3,41 | 16,7 | 11010 | | Westpac Banking | 21,4 | +4,09 | 20,6 | 9786 | | Woodside Petroleum | 66,4 | +0,05 | 66,4 | 2511 | | Woolworths | 24,5 | +1,70 | 24,1 | 5201 | | Япония (JPY) | | Canon | 5530,0 | +0,55 | 5500,0 | 3722 | | Denso | 3780,0 | +0,53 | 3760,0 | 1944 | | East Japan Railway* | 847,0 | -0,24 | 849,0 | 16 | | Honda Motor | 3750,0 | -2,09 | 3830,0 | 10575 | | Japan Tobacco* | 444,0 | -0,89 | 448,0 | 21 | | JFE Holdings | 5250,0 | +0,38 | 5230,0 | 2020 | | Komatsu* | 3110,0 | -0,64 | 3130,0 | 4392 | | Matsushita Electric Industrial | 2350,0 | -0,42 | 2360,0 | 5547 | | Millea Holdings | 4350,0 | +1,40 | 4290,0 | 3387 | | Mitsubishi Corp | 3420,0 | -2,56 | 3510,0 | 10277 | | Mitsubishi Estate | 2525,0 | +1,00 | 2500,0 | 7460 | | Mitsubishi UFJ Financial Group | 965,0 | -0,21 | 967,0 | 50680 | | Mitsui | 2320,0 | -2,11 | 2370,0 | 8380 | | Mizuho Financial Group* | 520,0 | -0,57 | 523,0 | 154 | | Nintendo* | 62,8 | +2,45 | 61,3 | 26 | | Nippon Steel | 574,0 | -0,69 | 578,0 | 38916 | | Nippon Telegraph and Telephone* | 513,0 | +1,38 | 506,0 | 41 | | Nissan Motor | 903,0 | +0,44 | 899,0 | 11768 | | Nomura Holdings | 1625,0 | -0,98 | 1641,0 | 12700 | | NTT DoCoMo* | 156,0 | +0,65 | 155,0 | 47 | | Sony | 5060,0 | +2,85 | 4920,0 | 8706 | | Sumitomo Mitsui Financial Group* | 858,0 | +0,59 | 853,0 | 56 | | Takeda Pharmaceutical* | 5610,0 | +0,72 | 5570,0 | 3631 | | Tokyo Electric Power | 2540,0 | +0,59 | 2525,0 | 4364 | | Toyota Motor | 5170,0 | +0,19 | 5160,0 | 10474 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 110,4 | -1,08 | 111,6 | 6826 | | China Communications Construction | 14,0 | -2,77 | 14,4 | 59024 | | China Mobile | 106,2 | -1,21 | 107,5 | 24081 | | China Telecom | 4,4 | -1,80 | 4,4 | 111261 | | CNOOC | 13,2 | -1,93 | 13,4 | 110603 | | Hang Seng Bank | 165,0 | +2,42 | 161,1 | 5200 | | Hutchison Whampoa | 77,8 | +1,77 | 76,5 | 14674 | | Sun Hung Kai Properties | 110,8 | -1,34 | 112,3 | 7915 | | Китай (CHY) | | Aluminum Corporation of China | 14,2 | +10,00 | 12,9 | 38191 | | Bank of China | 4,4 | -0,91 | 4,4 | 38193 | | Bank of Communications | 7,9 | -0,13 | 7,9 | 32590 | | Baoshan Iron&Steel | 9,5 | -1,25 | 9,6 | 77148 | | China CITIC Bank | 5,4 | -1,46 | 5,5 | 11949 | | China Coal Energy | 16,8 | -0,41 | 16,9 | 24846 | | China Construction Bank | 6,3 | -0,95 | 6,3 | 51679 | | China COSCO Holdings | 21,3 | +6,72 | 20,0 | 86209 | | China Life Insurance | 26,6 | -1,23 | 26,9 | 14785 | | China Merchants Bank | 24,6 | -0,32 | 24,7 | 26565 | | China Pacific Insurance | 20,1 | -0,10 | 20,1 | 11604 | | China Petroleum and Chemical | 11,3 | -2,16 | 11,6 | 107323 | | China Shenhua Energy | 39,0 | +1,06 | 38,6 | 9042 | | CITIC Securities | 26,8 | -0,30 | 26,9 | 93553 | | Daqin Railway | 13,5 | -0,66 | 13,6 | 14602 | | Haitong Securities | 25,7 | +0,75 | 25,5 | 33264 | | ICBC | 5,2 | -2,08 | 5,3 | 142025 | | PetroChina | 15,5 | -1,40 | 15,8 | 29624 | | Ping An Insurance | 51,7 | +1,37 | 51,0 | 19398 | | Корея (KRW) | | POSCO* | 540,0 | +0,93 | 535,0 | 231 | | Samsung Electronics* | 665,0 | +1,53 | 655,0 | 398 | | Франция (EUR) | | Air Liquide | 84,4 | -1,59 | 85,8 | 1306 | | Alstom | 145,2 | -1,45 | 148,9 | 919 | | Axa | 19,5 | -5,32 | 20,6 | 14254 | | BNP Paribas | 59,0 | -3,41 | 61,1 | 5785 | | Carrefour | 37,9 | -8,83 | 41,6 | 14392 | | Saint Gobain | 40,6 | -2,05 | 41,5 | 5601 | | Credit Agricole | 13,3 | -5,08 | 14,0 | 17240 | | Electricite de France | 59,2 | -1,38 | 60,0 | 1236 | | France Telecom | 17,8 | -1,79 | 18,1 | 10557 | | Gaz de France | 40,9 | -0,02 | 40,9 | 918 | | Groupe Danone | 45,8 | -3,98 | 47,7 | 2893 | | Lafarge | 100,7 | -2,72 | 103,5 | 1211 | | L'Oreal | 67,9 | -3,42 | 70,3 | 1789 | | LVMH | 66,1 | -2,68 | 68,0 | 1366 | | Sanofi-Aventis | 42,9 | +0,30 | 42,7 | 6810 | | Schneider Electric | 69,9 | -3,86 | 72,7 | 1791 | | Societe Generale | 55,3 | -4,84 | 58,1 | 5542 | | Total | 51,9 | -0,83 | 52,3 | 7924 | | Veolia Environnement | 35,5 | -1,44 | 36,1 | 2767 | | Vinci | 39,1 | -4,22 | 40,8 | 2816 | | Vivendi | 24,3 | -1,88 | 24,8 | 4205 | | Великобритания (GBp) | | Aviva | 524,0 | -4,60 | 533,0 | 9422 | | BAE Systems | 428,8 | -2,56 | 429,5 | 14959 | | Barclays | 316,3 | -5,77 | 322,4 | 115040 | | BG Group | 1215,0 | -1,64 | 1218,0 | 13244 | | BHP Billiton | 1818,9 | -2,27 | 1850,0 | 19712 | | BP | 579,6 | -0,65 | 573,8 | 59101 | | British American Tobacco | 1705,0 | -3,84 | 1773,0 | 8090 | | BT Group | 204,3 | -2,30 | 206,3 | 26116 | | Diageo | 928,5 | -0,16 | 930,0 | 14018 | | ENRC | 1297,0 | -3,35 | 1342,0 | 2463 | | GlaxoSmithKline | 1126,0 | -0,48 | 1135,0 | 16640 | | HBOS | 276,0 | -5,48 | 292,0 | 63603 | | HSBC | 801,5 | -3,34 | 814,8 | 49681 | | Imperial Tobacco | 1894,0 | -5,15 | 1904,0 | 4906 | | Lloyds TSB | 311,0 | -6,62 | 328,5 | 43934 | | National Grid | 651,0 | -2,18 | 665,5 | 12220 | | Prudential | 573,0 | -6,13 | 587,0 | 16890 | | Reckitt Benckiser | 2642,5 | -2,19 | 2696,0 | 1723 | | Rio Tinto | 5709,1 | -2,71 | 5860,0 | 6225 | | Royal Bank of Scotland | 218,0 | -4,91 | 229,3 | 142271 | | Standard Chartered | 1454,4 | -7,39 | 1569,0 | 15346 | | Tesco | 369,4 | -4,28 | 381,0 | 32050 | | Vodafone | 139,8 | -4,31 | 146,1 | 317949 | | Xstrata | 3981,0 | -2,68 | 3986,0 | 6030 | | Германия (EUR) | | Allianz | 114,5 | -3,58 | 118,7 | 3901 | | BASF | 88,6 | -1,23 | 89,7 | 2318 | | Bayer | 52,0 | -0,97 | 52,5 | 3805 | | BMW | 30,5 | -4,23 | 31,9 | 4546 | | Daimler | 41,1 | -3,30 | 42,5 | 13703 | | Deutsche Bank | 57,2 | -3,27 | 59,1 | 7934 | | Deutsche Post | 17,0 | -2,97 | 17,5 | 9596 | | Deutsche Telekom | 10,4 | -2,31 | 10,6 | 26595 | | E.ON | 125,6 | -0,56 | 126,3 | 2496 | | Munchener Ruckversicherungs Gesellschaft | 113,9 | -2,21 | 116,5 | 1725 | | RWE | 78,6 | -0,20 | 78,8 | 2481 | | SAP | 33,4 | -1,04 | 33,8 | 7482 | | Siemens | 71,0 | -2,67 | 73,0 | 7479 | | ThyssenKrupp | 39,7 | -0,48 | 39,9 | 2998 | | Volkswagen | 178,0 | -2,47 | 182,5 | 1775 | | Финляндия (EUR) | | Fortum | 30,0 | -2,28 | 30,7 | 1990 | | Nokia | 16,1 | -3,99 | 16,8 | 27708 | | Швейцария (CHF) | | Credit Suisse | 46,9 | -4,01 | 48,9 | 12485 | | Nestle | 466,3 | -0,96 | 470,8 | 1413 | | Novartis | 55,6 | -0,89 | 56,1 | 15277 | | Richemont | 56,8 | -3,49 | 58,8 | 2117 | | Roche Holding | 175,8 | -0,28 | 176,3 | 2544 | | Swiss Reinsurance | 68,6 | -3,45 | 71,1 | 2566 | | Syngenta | 324,0 | -0,69 | 326,3 | 669 | | UBS | 23,0 | -4,01 | 23,9 | 34885 | | Zurich Financial Services | 261,8 | -3,32 | 270,8 | 1631 | | Швеция (SEK) | | ABB | 170,0 | -2,86 | 175,0 | 5364 | | Hennes & Mauritz | 326,5 | -2,83 | 336,0 | 2633 | | Nordea Bank | 85,4 | -2,29 | 87,4 | 10574 | | Ericsson | 65,8 | -2,37 | 67,4 | 18344 | | TeliaSonera | 51,0 | -2,86 | 52,5 | 19669 | | Volvo | 72,3 | -6,17 | 77,0 | 713 | | Италия (EUR) | | Assicurazioni Generali | 24,6 | -0,28 | 24,7 | 5715 | | Enel | 6,1 | -1,26 | 6,2 | 49514 | | ENI | 23,4 | -1,10 | 23,7 | 14420 | | Intesa SanPaolo | 3,7 | -1,30 | 3,7 | 60927 | | Telecom Italia | 1,3 | -2,27 | 1,3 | 98156 | | Tenaris | 22,1 | +2,18 | 21,6 | 6257 | | UniCredit | 3,9 | -4,29 | 4,1 | 204383 | | Испания (EUR) | | Banco Bilbao | 12,4 | -4,32 | 13,0 | 46047 | | Banco Santander | 11,8 | -3,04 | 12,2 | 52153 | | Endesa | 31,3 | -0,38 | 31,5 | 1336 | | Iberdrola Renovables | 4,8 | +1,48 | 4,7 | 9856 | | Iberdrola | 8,4 | -2,09 | 8,6 | 33900 | | Inditex | 28,1 | -3,44 | 29,1 | 3419 | | Repsol | 24,6 | -2,22 | 25,2 | 8393 | | Telefonica | 16,9 | -1,92 | 17,2 | 31214 | | Нидерланды (EUR) | | ING Groep | 20,7 | -5,18 | 21,8 | 21680 | | KPN | 10,8 | -1,42 | 10,9 | 11105 | | Philips Electronics | 22,0 | -3,04 | 22,7 | 6580 | | Норвегия (EUR) | | StatoilHydro | 182,5 | -1,08 | 184,5 | 13853 | | Telenor | 101,0 | -0,98 | 102,0 | 4293 | | Бельгия (EUR) | | Dexia | 10,5 | -10,14 | 11,7 | 10268 | | Fortis | 10,3 | -18,89 | 12,7 | 20794 | | KBC Groep | 71,7 | -3,41 | 74,3 | 803 | | Suez | 43,4 | -0,23 | 43,5 | 37 | | Бельгия (EUR) | | Moeller Maersk* | 56,7 | -1,39 | 57,5 | 1 | | Novo Nordisk | 323,0 | +1,57 | 318,0 | 1954 | | Индия (INR) | | Bharti Airtel | 767,4 | -1,62 | 780,0 | 701 | | DLF | 449,9 | -1,84 | 458,3 | 1390 | | NTPC | 155,7 | -1,02 | 157,3 | 2057 | | ONGC | 870,4 | +0,73 | 864,0 | 540 | | Reliance Communications | 495,8 | -2,61 | 509,1 | 2301 | | Reliance Industries | 2239,3 | +4,87 | 2135,4 | 2526 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 87,8 | -1,40 | 89,0 | 752 | | Saudi Basic Industries | 147,8 | -2,15 | 151,0 | 5790 | | Saudi Telecom | 61,8 | - | 62,0 | 583 | | ЮАР (ZAR) | | Anglo Platinum | 132000,0 | -1,49 | 132000,0 | 364 | | MTN Group | 13075,0 | -1,41 | 12920,0 | 4950 | | Sasol | 45551,0 | +0,66 | 46000,0 | 1340 | | Россия (ADR) | | АФК Система | 31,05 | -0,16 | 31,10 | 409 | | Вимм-Билль-Данн | 111,17 | -1,52 | 112,89 | 12 | | Вымпелком | 30,01 | -2,63 | 30,82 | 321 | | Газпром | 57,30 | -0,35 | 57,50 | 7904 | | ЛУКОЙЛ | 96,40 | -0,10 | 96,50 | 2711 | | Норильский никель | 25,20 | -0,20 | 25,25 | 2426 | | X5 | 34,40 | -2,27 | 35,20 | 191 | | РАО ЕЭС России | 0,00 | - | 100,00 | 0 | | Ростелеком | 70,40 | +0,14 | 70,30 | 15 | | Мечел | 47,79 | -3,20 | 49,37 | 1376 | | Сургутнефтегаз | 11,10 | -0,27 | 11,06 | 722 | | Канада (CAD) | | Bank of Nova Scotia | 48,5 | -2,20 | 49,6 | 1087 | | Barrick Gold | 42,3 | +3,68 | 40,8 | 1939 | | Canadian Natural Resources | 97,1 | -0,73 | 97,8 | 909 | | EnCana | 88,2 | -1,74 | 89,8 | 1352 | | Husky Energy | 47,5 | -0,83 | 47,9 | 181 | | Imperial Oil | 54,8 | -0,63 | 55,2 | 529 | | Manulife Financial | 36,4 | -1,62 | 37,0 | 1053 | | Potash Corp of Saskatchewan | 221,4 | -0,82 | 223,3 | 837 | | Research In Motion | 126,4 | -12,23 | 144,0 | 2086 | | Royal Bank of Canada | 46,2 | -2,31 | 47,2 | 1751 | | Suncor Energy | 59,5 | -1,41 | 60,4 | 1915 | | Toronto-Dominion Bank | 63,8 | -1,76 | 65,0 | 901 | | США ($) | | Abbott Labs | 53,22 | -0,58 | 53,53 | 443 | | Agilent Tech | 36,01 | -2,52 | 36,94 | 292 | | Alcoa | 35,94 | -2,71 | 36,94 | 1716 | | Allstate Corp | 47,72 | +0,36 | 47,55 | 421 | | Amer Electric Power | 40,73 | -1,24 | 41,24 | 195 | | Amer Express Co | 39,38 | -3,81 | 40,94 | 3102 | | AIG | 29,01 | -2,45 | 29,74 | 2221 | | Amgen | 46,72 | -0,21 | 46,82 | 3568 | | Analog Devices | 32,34 | -3,26 | 33,43 | 514 | | Anheuser-Busch | 61,93 | +0,28 | 61,76 | 1760 | | Time Warner Inc | 14,76 | -1,53 | 14,99 | 1834 | | Apple Comp Inc | 170,73 | -3,75 | 177,39 | 12387 | | Applied Materials | 19,76 | -4,12 | 20,61 | 9474 | | Automatic Data Proc | 42,29 | -0,40 | 42,46 | 307 | | Bank of America | 25,68 | -3,49 | 26,61 | 9947 | | Bank of New York | 40,17 | -2,05 | 41,01 | 914 | | Baxter Int | 62,59 | -0,27 | 62,76 | 373 | | BCE Inc | 37,01 | -0,27 | 37,11 | 177 | | Berkshire cl a* | 120,40 | -1,31 | 122,00 | 1 | | Berkshire cl b* | 4,01 | -1,29 | 4,07 | 11 | | Boeing Co | 68,42 | -1,75 | 69,64 | 1116 | | Bristol Myers sq | 19,91 | -2,02 | 20,32 | 1076 | | Cardinal Health | 51,53 | -1,13 | 52,12 | 161 | | Carnival | 34,46 | -3,01 | 35,53 | 800 | | Caterpillar Inc | 74,32 | -2,95 | 76,58 | 2342 | | ChevronTexaco | 98,45 | -0,92 | 99,36 | 1392 | | Cigna | 35,97 | -1,37 | 36,47 | 304 | | Cisco | 24,19 | -2,06 | 24,70 | 15557 | | Citigroup | 17,82 | -5,46 | 18,85 | 16708 | | Coca-Cola Co | 54,37 | +0,50 | 54,10 | 1779 | | Colgate Palmoliv | 69,73 | +0,07 | 69,68 | 400 | | Costco Wholesale | 69,51 | -1,95 | 70,89 | 2375 | | Dow Chemical Co | 35,76 | -1,62 | 36,77 | 1059 | | Du Pont Co | 43,35 | -1,72 | 44,11 | 680 | | Eastman Kodak | 14,88 | -1,59 | 15,12 | 790 | | Eli Lilly | 46,57 | -0,91 | 47,00 | 646 | | EMC Corp | 15,73 | -3,62 | 16,32 | 2727 | | Emerson Electric | 49,54 | -3,01 | 51,08 | 717 | | Exelon | 89,19 | -1,08 | 90,16 | 337 | | Exxon Mobil | 87,24 | -0,41 | 87,60 | 2320 | | Fannie Mae | 21,63 | -4,55 | 22,66 | 1587 | | Ford Motor Co | 5,10 | -2,67 | 5,24 | 7981 | | Gap Inc | 16,82 | -0,41 | 16,89 | 909 | | Genentech | 73,59 | -0,26 | 73,78 | 181 | | General Elec Co | 27,18 | -2,89 | 27,99 | 5197 | | General Motors | 11,47 | -10,46 | 12,81 | 5805 | | Goldman Sachs Gr | 178,80 | -2,64 | 183,65 | 1344 | | HJ Heinz Co | 49,53 | -1,18 | 50,12 | 338 | | Halliburton Co | 50,92 | +0,16 | 50,84 | 1065 | | Hewlett-Packard | 44,64 | -2,11 | 45,60 | 2169 | | Home Depot Inc | 25,30 | -0,67 | 25,47 | 1155 | | Honeywell Int | 49,38 | -4,12 | 51,50 | 943 | | Illinois Tool Works | 47,00 | -2,83 | 48,65 | 459 | | Intel Corp | 22,01 | -2,83 | 22,65 | 19447 | | IBM | 122,54 | -1,64 | 124,58 | 954 | | Intl Paper | 23,61 | -3,24 | 24,40 | 621 | | Johnson&Johnson | 64,96 | -0,49 | 65,28 | 1277 | | J P Morgan Chase | 37,19 | -1,90 | 37,91 | 3293 | | Kimberly-Clark | 61,58 | -0,90 | 62,14 | 252 | | Kohls | 41,14 | -2,16 | 42,05 | 523 | | Kroger | 28,93 | -1,43 | 29,35 | 805 | | Lehman Brothers | 23,35 | -5,43 | 24,69 | 1973 | | Lockheed Martin | 101,33 | -2,41 | 103,83 | 166 | | Lowes Cos | 21,85 | -1,27 | 22,13 | 892 | | Marsh & McLennan | 26,77 | -0,45 | 26,89 | 365 | | McDonalds Corp | 57,70 | -0,53 | 58,01 | 815 | | Medtronic | 51,44 | -0,60 | 51,75 | 393 | | Merck & Co | 36,57 | -1,11 | 36,98 | 1697 | | Merrill Lynch | 34,02 | -4,06 | 35,46 | 2415 | | Metlife Inc | 56,14 | -0,37 | 56,35 | 685 | | Micron Tech | 7,11 | -5,58 | 7,53 | 1554 | | Microsoft | 28,00 | -1,23 | 28,35 | 25560 | | Minnesota Mining | 71,00 | -2,16 | 72,57 | 676 | | Motorola Inc | 7,32 | -2,66 | 7,52 | 1873 | | Occidental Petr | 84,02 | -0,99 | 84,86 | 717 | | Omnicom Group | 45,53 | -1,88 | 46,40 | 426 | | Oracle Corp | 21,87 | -3,02 | 22,55 | 33250 | | Pfizer Inc | 17,48 | -2,24 | 17,88 | 3653 | | Philip Morris | 21,40 | +0,38 | 21,32 | 1284 | | Raytheon Co | 56,21 | -3,17 | 58,05 | 414 | | Schering-plough | 19,26 | -2,38 | 19,73 | 828 | | Tenet Healthcare | 5,47 | -1,80 | 5,57 | 394 | | Texas Instrument | 28,98 | -2,39 | 29,69 | 1515 | | Textron Inc | 48,20 | -0,99 | 48,68 | 606 | | Time Warner Inc | 14,76 | -1,53 | 14,99 | 1834 | | Tyco Int | 41,40 | -2,75 | 42,57 | 471 | | Unisys Corp | 4,08 | -2,86 | 4,20 | 213 | | UPS | 60,70 | -1,14 | 61,40 | 876 | | United Tech | 62,76 | -4,94 | 66,02 | 1641 | | Unitedhealth Gr | 26,57 | -0,82 | 26,79 | 1258 | | US Bancorp | 29,05 | -1,56 | 29,94 | 1445 | | Verizon Comm | 35,10 | -1,38 | 35,59 | 956 | | Wachovia | 17,27 | -3,36 | 17,87 | 3846 | | Wal-Mart Stores | 57,88 | -0,41 | 58,12 | 1567 | | Walt Disney Co | 31,91 | -1,79 | 32,49 | 1844 | | Washington Mutual | 5,21 | -5,96 | 5,54 | 5259 | | Wells Fargo | 24,55 | -3,35 | 25,40 | 3287 | | Xerox Corp | 13,69 | -1,08 | 13,88 | 543 |
|
