| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,3 | +2,98 | 17,8 | 17228 | | Commonwealth Bank of Australia | 40,2 | +2,50 | 39,2 | 7521 | | National Australia Bank | 26,0 | +0,74 | 25,8 | 11078 | | Telstra Corporation | 4,2 | -0,47 | 4,2 | 52239 | | Westfield Group | 15,5 | -2,03 | 15,8 | 7284 | | Westpac Banking | 19,3 | +0,47 | 19,2 | 16007 | | Woodside Petroleum | 65,6 | +1,19 | 64,9 | 2071 | | Woolworths | 23,4 | -2,71 | 24,0 | 5472 | | Япония (JPY) | | Canon | 5200,0 | -2,62 | 5340,0 | 7652 | | Denso | 3480,0 | -1,42 | 3530,0 | 3758 | | East Japan Railway* | 843,0 | -1,52 | 856,0 | 14 | | Honda Motor | 3600,0 | -1,10 | 3640,0 | 9924 | | Japan Tobacco* | 452,0 | -1,74 | 460,0 | 26 | | JFE Holdings | 5130,0 | -1,16 | 5190,0 | 2676 | | Komatsu* | 2760,0 | -4,66 | 2895,0 | 16995 | | Matsushita Electric Industrial | 2290,0 | -1,08 | 2315,0 | 7422 | | Millea Holdings | 4010,0 | -2,20 | 4100,0 | 3325 | | Mitsubishi Corp | 3610,0 | -0,28 | 3620,0 | 11657 | | Mitsubishi Estate | 2355,0 | -1,05 | 2380,0 | 9726 | | Mitsubishi UFJ Financial Group | 920,0 | -0,97 | 929,0 | 59300 | | Mitsui | 2395,0 | -1,24 | 2425,0 | 9334 | | Mizuho Financial Group* | 470,0 | -3,09 | 485,0 | 198 | | Nintendo* | 60,8 | +1,33 | 60,0 | 33 | | Nippon Steel | 555,0 | -1,07 | 561,0 | 55615 | | Nippon Telegraph and Telephone* | 535,0 | +1,13 | 529,0 | 67 | | Nissan Motor | 850,0 | -1,96 | 867,0 | 14820 | | Nomura Holdings | 1536,0 | -1,79 | 1564,0 | 11681 | | NTT DoCoMo* | 161,0 | +1,90 | 158,0 | 123 | | Sony | 4560,0 | -0,65 | 4590,0 | 7897 | | Sumitomo Mitsui Financial Group* | 762,0 | -2,56 | 782,0 | 78 | | Takeda Pharmaceutical* | 5500,0 | +1,29 | 5430,0 | 3628 | | Tokyo Electric Power | 2800,0 | -0,53 | 2815,0 | 6940 | | Toyota Motor | 4940,0 | -1,40 | 5010,0 | 12350 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 103,1 | -1,90 | 105,1 | 9430 | | China Communications Construction | 12,9 | -3,60 | 13,3 | 45069 | | China Mobile | 102,6 | -2,10 | 104,8 | 35135 | | China Telecom | 4,1 | -2,59 | 4,2 | 133834 | | CNOOC | 14,1 | +4,77 | 13,4 | 186600 | | Hang Seng Bank | 161,6 | -1,76 | 164,5 | 3819 | | Hutchison Whampoa | 80,2 | +2,04 | 78,6 | 15185 | | Sun Hung Kai Properties | 104,3 | -1,42 | 105,8 | 9882 | | Китай (CHY) | | Aluminum Corporation of China | 13,4 | +3,16 | 13,0 | 24889 | | Bank of China | 4,0 | +0,75 | 4,0 | 18503 | | Bank of Communications | 7,3 | +0,69 | 7,2 | 19374 | | Baoshan Iron&Steel | 8,2 | +0,37 | 8,2 | 32305 | | China CITIC Bank | 5,1 | +1,00 | 5,0 | 6704 | | China Coal Energy | 15,6 | -3,10 | 16,1 | 29267 | | China Construction Bank | 5,7 | +0,18 | 5,7 | 39750 | | China COSCO Holdings | 19,1 | +0,21 | 19,1 | 23245 | | China Life Insurance | 21,1 | -5,03 | 22,3 | 25883 | | China Merchants Bank | 20,8 | -1,47 | 21,1 | 61683 | | China Pacific Insurance | 18,5 | -2,94 | 19,0 | 15282 | | China Petroleum and Chemical | 9,7 | -0,51 | 9,7 | 49099 | | China Shenhua Energy | 35,3 | -4,18 | 36,8 | 13736 | | CITIC Securities | 21,6 | -2,80 | 22,2 | 89020 | | Daqin Railway | 13,5 | +3,84 | 13,0 | 13364 | | Haitong Securities | 22,2 | -3,01 | 22,9 | 20086 | | ICBC | 4,7 | -1,66 | 4,8 | 78967 | | PetroChina | 14,6 | +0,97 | 14,5 | 16657 | | Ping An Insurance | 43,0 | -10,00 | 47,8 | 45872 | | Корея (KRW) | | POSCO* | 523,0 | -3,86 | 544,0 | 406 | | Samsung Electronics* | 630,0 | -0,94 | 636,0 | 488 | | Франция (EUR) | | Air Liquide | 83,8 | -0,06 | 83,8 | 1132 | | Alstom | 147,4 | -0,34 | 147,9 | 641 | | Axa | 18,1 | +0,22 | 18,1 | 11143 | | BNP Paribas | 56,3 | +0,63 | 56,0 | 3930 | | Carrefour | 34,1 | -1,93 | 34,8 | 6002 | | Saint Gobain | 36,2 | -5,33 | 38,3 | 3311 | | Credit Agricole | 12,6 | +2,18 | 12,4 | 14060 | | Electricite de France | 58,9 | +0,15 | 58,8 | 1041 | | France Telecom | 19,9 | +3,76 | 19,2 | 19750 | | Gaz de France | 40,7 | -0,34 | 40,9 | 1647 | | Groupe Danone | 43,0 | -2,82 | 44,3 | 6475 | | Lafarge | 90,5 | -3,69 | 94,0 | 1325 | | L'Oreal | 67,3 | -1,78 | 68,5 | 1879 | | LVMH | 66,1 | -0,03 | 66,1 | 999 | | Sanofi-Aventis | 43,0 | +2,95 | 41,7 | 5379 | | Schneider Electric | 67,0 | -0,49 | 67,3 | 1458 | | Societe Generale | 53,7 | +0,19 | 53,6 | 3863 | | Total | 52,5 | -1,08 | 53,0 | 6747 | | Veolia Environnement | 34,7 | -0,89 | 35,0 | 2035 | | Vinci | 37,0 | -1,88 | 37,7 | 2318 | | Vivendi | 23,8 | +0,70 | 23,7 | 4530 | | Великобритания (GBp) | | Aviva | 487,0 | +1,56 | 479,5 | 11968 | | BAE Systems | 428,0 | -0,93 | 432,0 | 11437 | | Barclays | 285,8 | +1,51 | 281,5 | 65623 | | BG Group | 1257,0 | -0,32 | 1261,0 | 7540 | | BHP Billiton | 1758,0 | -4,51 | 1841,0 | 17168 | | BP | 562,8 | -1,19 | 569,5 | 57150 | | British American Tobacco | 1698,0 | +0,12 | 1696,0 | 4942 | | BT Group | 207,8 | +2,85 | 202,0 | 46685 | | Diageo | 892,5 | -0,78 | 899,5 | 10258 | | ENRC | 1060,0 | -9,79 | 1175,0 | 6586 | | GlaxoSmithKline | 1145,0 | +3,81 | 1103,0 | 19573 | | HBOS | 262,0 | -2,60 | 269,0 | 71492 | | HSBC | 766,0 | +1,52 | 754,5 | 48241 | | Imperial Tobacco | 1787,0 | -2,67 | 1836,0 | 3548 | | Lloyds TSB | 296,8 | -1,41 | 301,0 | 34479 | | National Grid | 651,5 | +1,64 | 641,0 | 9936 | | Prudential | 516,5 | -0,67 | 520,0 | 19586 | | Reckitt Benckiser | 2578,0 | -0,73 | 2597,0 | 3608 | | Rio Tinto | 5526,0 | -4,13 | 5764,0 | 3889 | | Royal Bank of Scotland | 206,0 | +0,98 | 204,0 | 148331 | | Standard Chartered | 1397,0 | -0,36 | 1402,0 | 6718 | | Tesco | 348,3 | -4,05 | 363,0 | 43048 | | Vodafone | 153,0 | +3,91 | 147,2 | 194855 | | Xstrata | 3665,0 | -4,31 | 3830,0 | 5639 | | Германия (EUR) | | Allianz | 108,7 | -0,02 | 108,7 | 3073 | | BASF | 42,9 | -0,92 | 43,3 | 3993 | | Bayer | 52,7 | +0,09 | 52,7 | 4809 | | BMW | 29,8 | -0,60 | 30,0 | 2790 | | Daimler | 38,3 | +0,13 | 38,2 | 9582 | | Deutsche Bank | 54,7 | +4,31 | 52,4 | 12983 | | Deutsche Post | 16,5 | -0,37 | 16,6 | 5025 | | Deutsche Telekom | 10,8 | +1,79 | 10,6 | 41988 | | E.ON | 128,5 | +1,30 | 126,9 | 3333 | | Munchener Ruckversicherungs Gesellschaft | 108,7 | -0,97 | 109,8 | 1831 | | RWE | 81,3 | +0,79 | 80,7 | 2860 | | SAP | 32,7 | -0,09 | 32,7 | 4553 | | Siemens | 68,2 | -2,79 | 70,2 | 6656 | | ThyssenKrupp | 35,3 | -4,13 | 36,8 | 5244 | | Volkswagen | 178,7 | -1,02 | 180,6 | 1213 | | Финляндия (EUR) | | Fortum | 31,0 | -4,11 | 32,4 | 4121 | | Nokia | 15,1 | -0,79 | 15,2 | 19123 | | Швейцария (CHF) | | Credit Suisse | 45,1 | -0,62 | 45,3 | 10774 | | Nestle | 45,5 | -1,73 | 46,3 | 12741 | | Novartis | 58,1 | +3,48 | 56,1 | 18383 | | Richemont | 55,0 | -0,45 | 55,3 | 2106 | | Roche Holding | 184,4 | +1,43 | 181,8 | 2557 | | Swiss Reinsurance | 66,4 | -0,45 | 66,7 | 2643 | | Syngenta | 313,8 | -4,20 | 327,5 | 530 | | UBS | 20,7 | +1,87 | 20,3 | 30021 | | Zurich Financial Services | 254,0 | -0,68 | 255,8 | 1080 | | Швеция (SEK) | | ABB | 165,0 | -0,30 | 165,5 | 3422 | | Hennes & Mauritz | 309,5 | -1,12 | 313,0 | 4616 | | Nordea Bank | 84,7 | +3,17 | 82,1 | 8927 | | Ericsson | 64,6 | +1,89 | 63,4 | 20440 | | TeliaSonera | 45,8 | +2,92 | 44,5 | 23050 | | Volvo | 69,5 | +0,36 | 69,3 | 837 | | Италия (EUR) | | Assicurazioni Generali | 24,1 | +0,17 | 24,1 | 4501 | | Enel | 6,0 | -0,08 | 6,0 | 28191 | | ENI | 23,5 | +0,77 | 23,3 | 12743 | | Intesa SanPaolo | 3,7 | +1,78 | 3,6 | 67556 | | Telecom Italia | 1,3 | +2,64 | 1,3 | 88989 | | Tenaris | 22,4 | -3,15 | 23,2 | 4445 | | UniCredit | 3,7 | +0,19 | 3,7 | 136715 | | Испания (EUR) | | Banco Bilbao | 12,2 | +1,33 | 12,0 | 30004 | | Banco Santander | 11,7 | +1,92 | 11,5 | 61868 | | Endesa | 30,3 | -0,07 | 30,3 | 577 | | Iberdrola Renovables | 4,5 | -4,62 | 4,8 | 8763 | | Iberdrola | 8,2 | +1,35 | 8,1 | 30237 | | Inditex | 28,4 | -0,11 | 28,4 | 1992 | | Repsol | 24,5 | +0,57 | 24,4 | 5847 | | Telefonica | 17,3 | +2,85 | 16,8 | 37783 | | Нидерланды (EUR) | | ING Groep | 19,9 | +0,91 | 19,7 | 14826 | | KPN | 11,3 | +2,87 | 11,0 | 12281 | | Philips Electronics | 20,9 | -1,83 | 21,3 | 7476 | | Норвегия (EUR) | | StatoilHydro | 187,1 | +0,05 | 187,0 | 9393 | | Telenor | 100,0 | +2,99 | 97,1 | 5940 | | Бельгия (EUR) | | Dexia | 9,8 | +0,41 | 9,7 | 8195 | | Fortis | 10,1 | +1,51 | 9,9 | 5965 | | KBC Groep | 69,2 | +0,64 | 68,8 | 965 | | Suez | 42,6 | -1,14 | 43,1 | 35 | | Бельгия (EUR) | | Moeller Maersk* | 55,2 | -0,72 | 55,6 | 1 | | Novo Nordisk | 312,0 | -1,11 | 315,5 | 1374 | | Индия (INR) | | Bharti Airtel | 744,4 | +5,26 | 707,2 | 1520 | | DLF | 424,0 | +15,08 | 368,4 | 3593 | | NTPC | 158,8 | +3,62 | 153,2 | 1511 | | ONGC | 854,5 | +8,12 | 790,3 | 544 | | Reliance Communications | 418,4 | +5,66 | 396,0 | 4077 | | Reliance Industries | 2143,1 | +4,84 | 2044,2 | 2278 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 86,8 | +0,58 | 86,3 | 839 | | Saudi Basic Industries | 143,0 | +1,24 | 141,3 | 3122 | | Saudi Telecom | 61,8 | +1,64 | 61,0 | 645 | | ЮАР (ZAR) | | Anglo Platinum | 129300,0 | -0,54 | 129300,0 | 234 | | MTN Group | 11800,0 | -1,75 | 11800,0 | 7551 | | Sasol | 45605,0 | -1,76 | 44600,0 | 1236 | | Россия (ADR) | | АФК Система | 29,20 | +0,90 | 28,75 | 787 | | Вимм-Билль-Данн | 101,14 | -0,47 | 101,62 | 34 | | Вымпелком | 26,27 | -5,94 | 27,93 | 1281 | | Газпром | 55,63 | -1,95 | 56,30 | 9611 | | ЛУКОЙЛ | 96,50 | +0,31 | 96,20 | 2558 | | Норильский никель | 24,48 | -1,10 | 24,47 | 3832 | | X5 | 34,98 | +1,56 | 33,98 | 606 | | Ростелеком | 71,70 | +0,84 | 71,10 | 16 | | Мечел | 44,70 | -8,25 | 48,72 | 1874 | | Сургутнефтегаз | 10,59 | -1,05 | 10,46 | 3598 | | Канада (CAD) | | Bank of Nova Scotia | 47,4 | +1,54 | 46,7 | 1049 | | Barrick Gold | 46,3 | -0,69 | 46,6 | 1253 | | Canadian Natural Resources | 103,8 | +2,89 | 100,8 | 904 | | EnCana | 95,3 | +2,10 | 93,4 | 1349 | | Husky Energy | 50,1 | +2,62 | 48,8 | 305 | | Imperial Oil | 57,7 | +2,71 | 56,2 | 414 | | Manulife Financial | 36,2 | +1,40 | 35,7 | 1257 | | Potash Corp of Saskatchewan | 228,8 | -3,30 | 236,6 | 963 | | Research In Motion | 123,4 | +3,10 | 119,7 | 1079 | | Royal Bank of Canada | 45,9 | +0,15 | 45,8 | 1704 | | Suncor Energy | 58,9 | -0,46 | 59,2 | 1200 | | Toronto-Dominion Bank | 65,0 | +1,20 | 64,3 | 918 | | США ($) | | Abbott Labs | 54,66 | +0,83 | 54,21 | 501 | | Agilent Tech | 35,94 | +1,04 | 35,57 | 235 | | Alcoa | 33,83 | -1,77 | 34,44 | 1403 | | Allstate Corp | 46,68 | +0,91 | 46,26 | 321 | | Amer Electric Power | 40,35 | +0,22 | 40,26 | 150 | | Amer Express Co | 40,09 | +0,17 | 40,02 | 1309 | | AIG | 26,90 | +0,64 | 26,73 | 1760 | | Amgen | 48,96 | +0,66 | 48,64 | 4194 | | Analog Devices | 31,90 | +0,57 | 31,72 | 394 | | Anheuser-Busch | 61,74 | -0,32 | 61,94 | 875 | | Time Warner Inc | 14,82 | - | 14,82 | 1750 | | Apple Comp Inc | 173,81 | -0,50 | 174,68 | 11424 | | Applied Materials | 19,10 | -0,93 | 19,28 | 5668 | | Automatic Data Proc | 42,73 | +0,23 | 42,63 | 293 | | Bank of America | 23,85 | +0,17 | 23,81 | 4627 | | Bank of New York | 38,69 | +0,44 | 38,52 | 693 | | Baxter Int | 64,25 | - | 64,25 | 365 | | BCE Inc | 35,41 | +1,29 | 34,96 | 72 | | Berkshire cl a* | 119,90 | -0,17 | 120,10 | 1 | | Berkshire cl b* | 3,99 | -0,18 | 4,00 | 4 | | Boeing Co | 64,81 | -0,98 | 65,45 | 785 | | Bristol Myers sq | 20,84 | +1,56 | 20,83 | 1029 | | Cardinal Health | 51,02 | +0,24 | 50,90 | 161 | | Carnival | 32,57 | +0,84 | 32,30 | 522 | | Caterpillar Inc | 72,30 | -2,42 | 74,09 | 627 | | ChevronTexaco | 99,76 | +0,69 | 99,08 | 964 | | Cigna | 36,60 | +4,72 | 34,95 | 473 | | Cisco | 22,89 | -1,11 | 23,15 | 16783 | | Citigroup | 17,16 | +0,18 | 17,13 | 7318 | | Coca-Cola Co | 51,22 | +0,43 | 51,00 | 1550 | | Colgate Palmoliv | 69,41 | +0,01 | 69,40 | 249 | | Costco Wholesale | 72,99 | +0,61 | 72,55 | 1828 | | Dow Chemical Co | 34,65 | -1,48 | 35,17 | 665 | | Du Pont Co | 42,67 | +0,07 | 42,64 | 654 | | Eastman Kodak | 14,18 | -0,77 | 14,29 | 613 | | Eli Lilly | 46,56 | +1,00 | 46,10 | 527 | | EMC Corp | 14,99 | +2,32 | 14,65 | 2891 | | Emerson Electric | 48,94 | -2,04 | 49,96 | 441 | | Exelon | 91,32 | +1,07 | 90,35 | 367 | | Exxon Mobil | 89,32 | +1,10 | 88,35 | 2403 | | Fannie Mae | 19,52 | -0,36 | 19,59 | 1391 | | Ford Motor Co | 4,62 | -1,91 | 4,71 | 3118 | | Gap Inc | 16,89 | -1,05 | 17,07 | 664 | | Genentech | 78,20 | -0,46 | 78,56 | 276 | | General Elec Co | 26,94 | -0,66 | 27,12 | 3133 | | General Motors | 10,87 | -7,49 | 11,75 | 2642 | | Goldman Sachs Gr | 176,79 | +0,83 | 175,33 | 1094 | | HJ Heinz Co | 47,37 | -0,04 | 47,39 | 242 | | Halliburton Co | 55,16 | +2,32 | 53,91 | 1244 | | Hewlett-Packard | 44,07 | +0,16 | 44,00 | 846 | | Home Depot Inc | 23,16 | -0,22 | 23,21 | 793 | | Honeywell Int | 50,81 | -0,10 | 50,86 | 656 | | Illinois Tool Works | 47,18 | -0,53 | 47,43 | 264 | | Intel Corp | 21,37 | -0,93 | 21,57 | 12891 | | IBM | 119,87 | +0,50 | 119,27 | 744 | | Intl Paper | 23,40 | +1,61 | 23,03 | 730 | | Johnson&Johnson | 64,91 | +0,34 | 64,69 | 942 | | J P Morgan Chase | 35,22 | +3,53 | 34,02 | 3557 | | Kimberly-Clark | 60,42 | +0,83 | 59,92 | 240 | | Kohls | 42,34 | +3,24 | 41,01 | 797 | | Kroger | 29,23 | -1,22 | 29,59 | 653 | | Lehman Brothers | 21,78 | +3,91 | 20,96 | 4648 | | Lockheed Martin | 101,07 | -0,02 | 101,09 | 189 | | Lowes Cos | 20,77 | +0,78 | 20,61 | 1030 | | Marsh & McLennan | 26,90 | +1,17 | 26,59 | 336 | | McDonalds Corp | 57,94 | +1,13 | 57,29 | 759 | | Medtronic | 51,17 | -0,56 | 51,46 | 533 | | Merck & Co | 38,60 | +0,63 | 38,36 | 1317 | | Merrill Lynch | 31,84 | -1,27 | 32,25 | 2411 | | Metlife Inc | 53,61 | +2,06 | 52,53 | 533 | | Micron Tech | 5,99 | +3,45 | 5,79 | 2114 | | Microsoft | 26,56 | -1,15 | 26,87 | 19189 | | Minnesota Mining | 68,97 | -1,16 | 69,78 | 385 | | Motorola Inc | 7,24 | -1,76 | 7,37 | 1335 | | Occidental Petr | 91,87 | +0,47 | 91,44 | 854 | | Omnicom Group | 43,73 | -0,57 | 43,98 | 335 | | Oracle Corp | 21,21 | -0,46 | 21,31 | 9232 | | Pfizer Inc | 17,77 | +0,23 | 17,73 | 2517 | | Philip Morris | 19,90 | -1,09 | 20,12 | 1510 | | Raytheon Co | 57,01 | -0,97 | 57,57 | 208 | | Schering-plough | 19,73 | +0,10 | 19,71 | 895 | | Tenet Healthcare | 5,89 | +4,25 | 5,65 | 953 | | Texas Instrument | 27,61 | -0,11 | 27,64 | 995 | | Textron Inc | 48,10 | -1,41 | 48,79 | 291 | | Time Warner Inc | 14,82 | - | 14,82 | 1750 | | Tyco Int | 40,19 | +0,42 | 40,02 | 468 | | Unisys Corp | 3,66 | -4,94 | 3,85 | 307 | | UPS | 59,94 | -0,93 | 60,50 | 462 | | United Tech | 60,53 | -0,25 | 60,68 | 595 | | Unitedhealth Gr | 25,96 | +1,29 | 25,63 | 2979 | | US Bancorp | 28,55 | +0,53 | 28,40 | 1003 | | Verizon Comm | 35,77 | +0,68 | 35,53 | 863 | | Wachovia | 16,34 | +1,30 | 16,13 | 2962 | | Wal-Mart Stores | 57,06 | +0,05 | 57,03 | 1503 | | Walt Disney Co | 31,04 | -0,03 | 31,05 | 851 | | Washington Mutual | 5,39 | +2,67 | 5,25 | 2651 | | Wells Fargo | 24,40 | +1,16 | 24,12 | 2222 | | Xerox Corp | 13,29 | -0,37 | 13,34 | 797 |
|
