| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,8 | -5,07 | 18,7 | 11134 | | Commonwealth Bank of Australia | 39,2 | -2,34 | 40,2 | 4256 | | National Australia Bank | 25,8 | -2,53 | 26,5 | 9498 | | Telstra Corporation | 4,2 | -0,24 | 4,2 | 35587 | | Westfield Group | 15,8 | -2,95 | 16,3 | 8939 | | Westpac Banking | 19,2 | -3,95 | 20,0 | 15236 | | Woodside Petroleum | 64,9 | -3,90 | 67,5 | 2170 | | Woolworths | 24,0 | -1,84 | 24,5 | 3433 | | Япония (JPY) | | Canon | 5340,0 | -2,20 | 5460,0 | 6118 | | Denso | 3530,0 | -3,29 | 3650,0 | 4039 | | East Japan Railway* | 856,0 | -1,04 | 865,0 | 9 | | Honda Motor | 3640,0 | +0,83 | 3610,0 | 9820 | | Japan Tobacco* | 460,0 | +1,55 | 453,0 | 25 | | JFE Holdings | 5190,0 | -2,99 | 5350,0 | 2889 | | Komatsu* | 2895,0 | -2,20 | 2960,0 | 9864 | | Matsushita Electric Industrial | 2315,0 | +1,09 | 2290,0 | 8565 | | Millea Holdings | 4100,0 | -0,97 | 4140,0 | 2719 | | Mitsubishi Corp | 3620,0 | +3,43 | 3500,0 | 14279 | | Mitsubishi Estate | 2380,0 | -2,06 | 2430,0 | 6471 | | Mitsubishi UFJ Financial Group | 929,0 | -1,28 | 941,0 | 39058 | | Mitsui | 2425,0 | +3,41 | 2345,0 | 11640 | | Mizuho Financial Group* | 485,0 | -2,22 | 496,0 | 119 | | Nintendo* | 60,0 | +1,01 | 59,4 | 14 | | Nippon Steel | 561,0 | -2,43 | 575,0 | 39981 | | Nippon Telegraph and Telephone* | 529,0 | +1,73 | 520,0 | 51 | | Nissan Motor | 867,0 | -1,14 | 877,0 | 13978 | | Nomura Holdings | 1564,0 | -0,57 | 1573,0 | 7391 | | NTT DoCoMo* | 158,0 | +1,28 | 156,0 | 90 | | Sony | 4590,0 | -1,08 | 4640,0 | 9038 | | Sumitomo Mitsui Financial Group* | 782,0 | -2,13 | 799,0 | 67 | | Takeda Pharmaceutical* | 5430,0 | +0,56 | 5400,0 | 2844 | | Tokyo Electric Power | 2815,0 | +3,11 | 2730,0 | 11554 | | Toyota Motor | 5010,0 | - | 5010,0 | 8487 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 105,1 | -2,14 | 107,4 | 7024 | | China Communications Construction | 13,3 | -0,45 | 13,4 | 35949 | | China Mobile | 104,8 | +0,38 | 104,4 | 21450 | | China Telecom | 4,2 | +0,71 | 4,2 | 103533 | | CNOOC | 13,4 | +2,44 | 13,1 | 94064 | | Hang Seng Bank | 164,5 | +1,79 | 161,6 | 2979 | | Hutchison Whampoa | 78,6 | +2,08 | 77,0 | 11235 | | Sun Hung Kai Properties | 105,8 | -1,49 | 107,4 | 9467 | | Китай (CHY) | | Aluminum Corporation of China | 13,0 | -0,46 | 13,0 | 22619 | | Bank of China | 4,0 | -1,73 | 4,1 | 19991 | | Bank of Communications | 7,2 | -3,74 | 7,5 | 23370 | | Baoshan Iron&Steel | 8,2 | -5,74 | 8,7 | 45297 | | China CITIC Bank | 5,0 | -2,53 | 5,1 | 7753 | | China Coal Energy | 16,1 | +0,88 | 16,0 | 18020 | | China Construction Bank | 5,7 | -3,55 | 5,9 | 73046 | | China COSCO Holdings | 19,1 | -3,44 | 19,8 | 25154 | | China Life Insurance | 22,3 | -6,94 | 23,9 | 20263 | | China Merchants Bank | 21,1 | -9,99 | 23,4 | 65970 | | China Pacific Insurance | 19,0 | -1,09 | 19,3 | 10401 | | China Petroleum and Chemical | 9,7 | -4,04 | 10,2 | 49919 | | China Shenhua Energy | 36,8 | -2,05 | 37,6 | 6788 | | CITIC Securities | 22,2 | -7,32 | 23,9 | 95627 | | Daqin Railway | 13,0 | -2,10 | 13,3 | 11145 | | Haitong Securities | 22,9 | -8,37 | 25,0 | 25548 | | ICBC | 4,8 | -3,02 | 5,0 | 86187 | | PetroChina | 14,5 | -3,15 | 14,9 | 26076 | | Ping An Insurance | 47,8 | -2,92 | 49,3 | 20541 | | Корея (KRW) | | POSCO* | 544,0 | - | 544,0 | 247 | | Samsung Electronics* | 636,0 | +1,76 | 625,0 | 672 | | Франция (EUR) | | Air Liquide | 83,8 | -0,08 | 83,9 | 1480 | | Alstom | 147,9 | +0,83 | 146,7 | 840 | | Axa | 18,1 | -4,29 | 18,9 | 17295 | | BNP Paribas | 56,0 | -2,76 | 57,5 | 6374 | | Carrefour | 34,8 | -3,31 | 36,0 | 5281 | | Saint Gobain | 38,3 | -3,70 | 39,7 | 4445 | | Credit Agricole | 12,4 | -4,70 | 13,0 | 17629 | | Electricite de France | 58,8 | -2,57 | 60,3 | 1937 | | France Telecom | 19,2 | +2,41 | 18,7 | 27952 | | Gaz de France | 40,9 | +0,07 | 40,8 | 1234 | | Groupe Danone | 44,3 | -0,78 | 44,6 | 3644 | | Lafarge | 94,0 | -3,51 | 97,4 | 2033 | | L'Oreal | 68,5 | -0,81 | 69,1 | 1783 | | LVMH | 66,1 | -0,66 | 66,6 | 1964 | | Sanofi-Aventis | 41,7 | -1,65 | 42,4 | 4643 | | Schneider Electric | 67,3 | -1,92 | 68,6 | 1462 | | Societe Generale | 53,6 | -2,98 | 55,3 | 5920 | | Total | 53,0 | -2,18 | 54,2 | 9734 | | Veolia Environnement | 35,0 | -1,77 | 35,6 | 2225 | | Vinci | 37,7 | -3,33 | 39,0 | 4075 | | Vivendi | 23,7 | -1,76 | 24,1 | 6779 | | Великобритания (GBp) | | Aviva | 479,5 | -4,29 | 501,0 | 17752 | | BAE Systems | 435,1 | -2,37 | 442,5 | 17696 | | Barclays | 281,2 | -3,43 | 291,5 | 101403 | | BG Group | 1272,7 | -3,52 | 1307,0 | 11222 | | BHP Billiton | 1859,0 | -4,11 | 1920,0 | 19792 | | BP | 574,8 | -2,36 | 583,3 | 73373 | | British American Tobacco | 1714,0 | -2,47 | 1739,0 | 4607 | | BT Group | 202,0 | +1,05 | 199,9 | 43242 | | Diageo | 899,5 | -2,65 | 924,0 | 17297 | | ENRC | 1175,0 | -11,85 | 1333,0 | 8974 | | GlaxoSmithKline | 1102,4 | -0,90 | 1113,0 | 16903 | | HBOS | 268,7 | -2,54 | 276,0 | 69112 | | HSBC | 754,5 | -2,74 | 775,8 | 65293 | | Imperial Tobacco | 1843,1 | -1,87 | 1871,0 | 4611 | | Lloyds TSB | 301,0 | -3,14 | 310,8 | 51676 | | National Grid | 643,9 | -2,95 | 660,5 | 9119 | | Prudential | 520,0 | -2,44 | 533,0 | 24793 | | Reckitt Benckiser | 2597,0 | +2,04 | 2545,0 | 3369 | | Rio Tinto | 5764,0 | -4,08 | 6009,0 | 4507 | | Royal Bank of Scotland | 210,0 | -5,12 | 215,0 | 161638 | | Standard Chartered | 1408,8 | -1,96 | 1430,0 | 10899 | | Tesco | 363,0 | -1,71 | 369,3 | 40305 | | Vodafone | 147,2 | -1,31 | 149,2 | 362609 | | Xstrata | 3856,6 | -4,82 | 4024,0 | 3923 | | Германия (EUR) | | Allianz | 108,7 | -2,83 | 111,9 | 4614 | | BASF | 43,3 | -1,14 | 43,8 | 5826 | | Bayer | 52,7 | -1,50 | 53,5 | 4669 | | BMW | 30,0 | -1,93 | 30,6 | 3891 | | Daimler | 38,2 | -2,75 | 39,3 | 14913 | | Deutsche Bank | 52,4 | -4,39 | 54,9 | 14716 | | Deutsche Post | 16,6 | -0,06 | 16,6 | 11901 | | Deutsche Telekom | 10,6 | +1,83 | 10,4 | 41056 | | E.ON | 126,9 | -1,01 | 128,2 | 3013 | | Munchener Ruckversicherungs Gesellschaft | 109,8 | -1,35 | 111,3 | 1699 | | RWE | 80,7 | +0,56 | 80,2 | 5175 | | SAP | 32,7 | -1,65 | 33,3 | 6980 | | Siemens | 70,2 | -0,45 | 70,5 | 7671 | | ThyssenKrupp | 36,8 | -7,72 | 39,9 | 7771 | | Volkswagen | 180,6 | -1,48 | 183,3 | 1818 | | Финляндия (EUR) | | Fortum | 32,4 | +0,28 | 32,3 | 3195 | | Nokia | 15,2 | -1,74 | 15,5 | 26621 | | Швейцария (CHF) | | Credit Suisse | 45,3 | -3,33 | 46,9 | 12495 | | Nestle | 46,3 | +0,35 | 46,2 | 16673 | | Novartis | 56,1 | -0,27 | 56,3 | 14372 | | Richemont | 55,3 | -2,90 | 56,9 | 2735 | | Roche Holding | 181,8 | -1,20 | 184,0 | 3222 | | Swiss Reinsurance | 66,7 | -2,06 | 68,1 | 2559 | | Syngenta | 327,5 | -1,43 | 332,3 | 556 | | UBS | 20,3 | -5,32 | 21,4 | 49628 | | Zurich Financial Services | 255,8 | -2,20 | 261,5 | 1168 | | Швеция (SEK) | | ABB | 165,5 | -3,50 | 171,5 | 3855 | | Hennes & Mauritz | 313,0 | -4,13 | 326,5 | 4156 | | Nordea Bank | 82,1 | -1,20 | 83,1 | 11012 | | Ericsson | 63,4 | +0,96 | 62,8 | 23742 | | TeliaSonera | 44,5 | -0,22 | 44,6 | 33294 | | Volvo | 69,3 | -2,81 | 71,3 | 304 | | Италия (EUR) | | Assicurazioni Generali | 24,1 | -1,19 | 24,4 | 6866 | | Enel | 6,0 | -1,39 | 6,0 | 76828 | | ENI | 23,3 | -1,56 | 23,7 | 17672 | | Intesa SanPaolo | 3,6 | - | 3,6 | 57709 | | Telecom Italia | 1,3 | +0,47 | 1,3 | 121183 | | Tenaris | 23,2 | -2,16 | 23,7 | 6811 | | UniCredit | 3,7 | -3,86 | 3,9 | 167259 | | Испания (EUR) | | Banco Bilbao | 12,0 | -1,31 | 12,2 | 34281 | | Banco Santander | 11,5 | -1,63 | 11,7 | 59398 | | Endesa | 30,3 | -2,04 | 30,9 | 1232 | | Iberdrola Renovables | 4,8 | -3,25 | 4,9 | 11311 | | Iberdrola | 8,1 | -2,75 | 8,5 | 34063 | | Inditex | 28,4 | -2,97 | 29,3 | 3143 | | Repsol | 24,4 | -2,56 | 25,0 | 10709 | | Telefonica | 16,8 | -0,24 | 16,9 | 41449 | | Нидерланды (EUR) | | ING Groep | 19,7 | -2,59 | 20,3 | 23788 | | KPN | 11,0 | +0,69 | 10,9 | 14434 | | Philips Electronics | 21,3 | -1,43 | 21,6 | 8396 | | Норвегия (EUR) | | StatoilHydro | 187,0 | -1,53 | 189,9 | 8322 | | Telenor | 97,1 | +1,36 | 95,8 | 9148 | | Бельгия (EUR) | | Dexia | 9,7 | -4,43 | 10,2 | 13165 | | Fortis | 9,9 | -2,17 | 10,2 | 8131 | | KBC Groep | 68,8 | -2,52 | 70,5 | 931 | | Suez | 43,1 | -0,74 | 43,4 | 54 | | Бельгия (EUR) | | Moeller Maersk* | 55,6 | -4,30 | 58,1 | 1 | | Novo Nordisk | 315,5 | +1,77 | 310,0 | 1863 | | Индия (INR) | | Bharti Airtel | 707,2 | -2,00 | 721,7 | 1084 | | DLF | 368,4 | -7,02 | 396,2 | 1127 | | NTPC | 153,2 | +1,02 | 151,7 | 4536 | | ONGC | 790,3 | -3,00 | 814,7 | 631 | | Reliance Communications | 396,0 | -10,49 | 442,4 | 2792 | | Reliance Industries | 2044,2 | -2,34 | 2093,3 | 2031 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 86,3 | -1,99 | 88,0 | 893 | | Saudi Basic Industries | 141,3 | +0,71 | 140,3 | 3920 | | Saudi Telecom | 61,0 | +0,83 | 60,5 | 724 | | ЮАР (ZAR) | | Anglo Platinum | 130016,0 | -0,54 | 130000,0 | 259 | | MTN Group | 12125,0 | -3,53 | 12010,0 | 6527 | | Sasol | 45415,0 | -1,52 | 45400,0 | 1351 | | Россия (ADR) | | АФК Система | 28,95 | -4,36 | 30,06 | 560 | | Вимм-Билль-Данн | 100,57 | -4,42 | 105,22 | 63 | | Вымпелком | 27,35 | -7,85 | 29,68 | 1347 | | Газпром | 56,30 | -2,93 | 58,00 | 17337 | | ЛУКОЙЛ | 96,21 | -2,43 | 98,60 | 3579 | | Норильский никель | 25,25 | -3,28 | 25,30 | 12828 | | X5 | 33,50 | +0,83 | 33,70 | 570 | | РАО ЕЭС России | 0,00 | - | 100,00 | 0 | | Ростелеком | 71,75 | -1,52 | 72,20 | 41 | | Мечел | 47,44 | -4,24 | 49,54 | 1828 | | Сургутнефтегаз | 12,05 | -4,91 | 11,00 | 4931 | | Канада (CAD) | | Bank of Nova Scotia | 46,7 | -1,23 | 47,3 | 2541 | | Barrick Gold | 46,6 | +1,90 | 45,7 | 3845 | | Canadian Natural Resources | 100,8 | +0,38 | 100,5 | 1991 | | EnCana | 93,4 | +3,91 | 89,9 | 2551 | | Husky Energy | 48,8 | +2,01 | 47,9 | 1281 | | Imperial Oil | 56,2 | +2,58 | 54,8 | 1242 | | Manulife Financial | 35,7 | -0,25 | 35,8 | 2697 | | Potash Corp of Saskatchewan | 236,6 | +2,74 | 230,3 | 1529 | | Research In Motion | 119,7 | -1,89 | 122,0 | 2001 | | Royal Bank of Canada | 45,8 | -0,41 | 46,0 | 3256 | | Suncor Energy | 59,2 | -0,34 | 59,4 | 4384 | | Toronto-Dominion Bank | 64,3 | +0,28 | 64,1 | 2573 | | США ($) | | Abbott Labs | 53,97 | +1,89 | 52,97 | 604 | | Agilent Tech | 35,30 | -0,68 | 35,54 | 394 | | Alcoa | 34,14 | -4,15 | 35,62 | 2477 | | Allstate Corp | 45,70 | +0,24 | 45,59 | 565 | | Amer Electric Power | 40,39 | +0,40 | 40,23 | 316 | | Amer Express Co | 38,50 | +2,20 | 37,67 | 2097 | | AIG | 26,02 | -1,66 | 26,46 | 2514 | | Amgen | 47,94 | +1,65 | 47,16 | 4442 | | Analog Devices | 31,56 | -0,66 | 31,77 | 391 | | Anheuser-Busch | 61,72 | -0,64 | 62,12 | 1080 | | Time Warner Inc | 14,59 | -1,42 | 14,80 | 2178 | | Apple Comp Inc | 171,90 | +2,66 | 167,44 | 18138 | | Applied Materials | 19,09 | - | 19,09 | 9375 | | Automatic Data Proc | 42,15 | +0,60 | 41,90 | 401 | | Bank of America | 23,30 | -2,39 | 23,87 | 7628 | | Bank of New York | 37,62 | -0,56 | 37,83 | 775 | | Baxter Int | 64,31 | +0,58 | 63,94 | 495 | | BCE Inc | 34,90 | +0,26 | 34,81 | 71 | | Berkshire cl a* | 120,20 | -0,46 | 120,75 | 1 | | Berkshire cl b* | 4,00 | -0,30 | 4,01 | 10 | | Boeing Co | 65,84 | +0,18 | 65,72 | 771 | | Bristol Myers sq | 20,90 | +1,80 | 20,53 | 1205 | | Cardinal Health | 50,99 | -1,14 | 51,58 | 219 | | Carnival | 32,06 | -2,73 | 32,96 | 938 | | Caterpillar Inc | 73,47 | -0,47 | 73,82 | 871 | | ChevronTexaco | 99,00 | -0,13 | 99,13 | 1187 | | Cigna | 35,51 | +0,34 | 35,39 | 281 | | Cisco | 23,25 | -0,04 | 23,26 | 17186 | | Citigroup | 16,59 | -1,01 | 16,76 | 10422 | | Coca-Cola Co | 51,50 | -0,92 | 51,98 | 1633 | | Colgate Palmoliv | 68,78 | -0,46 | 69,10 | 464 | | Costco Wholesale | 71,22 | +1,54 | 70,14 | 3540 | | Dow Chemical Co | 35,07 | +0,46 | 34,91 | 1467 | | Du Pont Co | 42,43 | -1,07 | 42,89 | 847 | | Eastman Kodak | 13,99 | -3,05 | 14,43 | 499 | | Eli Lilly | 46,28 | +0,26 | 46,16 | 588 | | EMC Corp | 14,63 | -0,41 | 14,69 | 2378 | | Emerson Electric | 49,32 | -0,26 | 49,45 | 728 | | Exelon | 90,58 | +0,69 | 89,96 | 538 | | Exxon Mobil | 87,69 | -0,50 | 88,13 | 2604 | | Fannie Mae | 19,30 | -1,08 | 19,51 | 3123 | | Ford Motor Co | 4,53 | -5,82 | 4,81 | 6833 | | Gap Inc | 16,60 | -0,42 | 16,67 | 682 | | Genentech | 78,26 | +3,11 | 75,90 | 647 | | General Elec Co | 26,76 | +0,26 | 26,69 | 6470 | | General Motors | 10,92 | -5,04 | 11,50 | 2232 | | Goldman Sachs Gr | 173,71 | -0,68 | 174,90 | 1408 | | HJ Heinz Co | 47,49 | -0,75 | 47,85 | 305 | | Halliburton Co | 53,80 | +1,38 | 53,07 | 1099 | | Hewlett-Packard | 43,84 | -0,84 | 44,21 | 1237 | | Home Depot Inc | 22,87 | -2,35 | 23,42 | 1634 | | Honeywell Int | 50,43 | +0,30 | 50,28 | 677 | | Illinois Tool Works | 46,96 | -1,16 | 47,51 | 349 | | Intel Corp | 21,62 | +0,66 | 21,48 | 20756 | | IBM | 118,39 | -0,12 | 118,53 | 1255 | | Intl Paper | 22,80 | -2,15 | 23,30 | 719 | | Johnson&Johnson | 64,62 | +0,44 | 64,34 | 1219 | | J P Morgan Chase | 33,41 | -1,53 | 34,31 | 4779 | | Kimberly-Clark | 59,57 | -0,35 | 59,78 | 340 | | Kohls | 39,58 | -1,15 | 40,04 | 775 | | Kroger | 29,45 | +2,01 | 28,87 | 880 | | Lehman Brothers | 20,00 | +0,96 | 19,81 | 5425 | | Lockheed Martin | 100,08 | +1,44 | 98,66 | 261 | | Lowes Cos | 20,18 | -2,75 | 20,75 | 1511 | | Marsh & McLennan | 26,43 | -0,45 | 26,55 | 418 | | McDonalds Corp | 57,11 | +1,58 | 56,22 | 1357 | | Medtronic | 51,40 | -0,31 | 51,75 | 569 | | Merck & Co | 38,54 | +2,26 | 37,69 | 2157 | | Merrill Lynch | 31,28 | -1,36 | 31,71 | 3244 | | Metlife Inc | 51,89 | -1,67 | 52,77 | 736 | | Micron Tech | 5,72 | -4,67 | 6,00 | 1626 | | Microsoft | 26,95 | -2,04 | 27,51 | 28600 | | Minnesota Mining | 69,40 | -0,27 | 69,59 | 767 | | Motorola Inc | 7,52 | +2,45 | 7,34 | 2466 | | Occidental Petr | 91,94 | +2,31 | 89,86 | 957 | | Omnicom Group | 43,65 | -2,74 | 44,88 | 533 | | Oracle Corp | 20,94 | -0,29 | 21,00 | 14406 | | Pfizer Inc | 17,67 | +1,14 | 17,47 | 4465 | | Philip Morris | 20,15 | -1,99 | 20,56 | 1571 | | Raytheon Co | 57,77 | +2,65 | 56,28 | 564 | | Schering-plough | 19,51 | -0,91 | 19,69 | 892 | | Tenet Healthcare | 5,55 | -0,18 | 5,56 | 485 | | Texas Instrument | 27,43 | -2,59 | 28,16 | 2412 | | Textron Inc | 48,26 | +0,69 | 47,93 | 405 | | Time Warner Inc | 14,59 | -1,42 | 14,80 | 2178 | | Tyco Int | 39,57 | -1,17 | 40,04 | 603 | | Unisys Corp | 3,86 | -2,28 | 3,95 | 270 | | UPS | 60,28 | -1,94 | 61,47 | 811 | | United Tech | 60,52 | -1,91 | 61,70 | 1026 | | Unitedhealth Gr | 25,99 | -0,99 | 26,25 | 1332 | | US Bancorp | 27,67 | -0,79 | 27,89 | 1569 | | Verizon Comm | 35,55 | +0,42 | 35,40 | 1670 | | Wachovia | 15,05 | -3,09 | 15,53 | 5675 | | Wal-Mart Stores | 56,18 | -0,04 | 56,20 | 1874 | | Walt Disney Co | 30,68 | -1,67 | 31,20 | 1827 | | Washington Mutual | 5,00 | +1,42 | 4,93 | 4265 | | Wells Fargo | 23,56 | -0,80 | 23,75 | 4289 | | Xerox Corp | 13,27 | -2,14 | 13,56 | 569 |
|
