| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,6 | -3,12 | 19,2 | 7778 | | Commonwealth Bank of Australia | 40,7 | -1,74 | 41,5 | 4196 | | National Australia Bank | 26,4 | -2,66 | 27,1 | 7981 | | Telstra Corporation | 4,3 | -0,23 | 4,3 | 59742 | | Westfield Group | 15,8 | -2,65 | 16,2 | 12573 | | Westpac Banking | 19,5 | -2,40 | 20,0 | 6152 | | Woodside Petroleum | 58,7 | -2,38 | 60,1 | 2456 | | Woolworths | 24,4 | +1,54 | 24,0 | 3423 | | Япония (JPY) | | Canon | 5280,0 | -0,75 | 5320,0 | 5368 | | Denso | 3400,0 | -3,13 | 3510,0 | 3035 | | East Japan Railway* | 848,0 | -1,28 | 859,0 | 9 | | Honda Motor | 3580,0 | -0,83 | 3610,0 | 6567 | | Japan Tobacco* | 426,0 | -1,84 | 434,0 | 25 | | JFE Holdings | 4890,0 | -3,74 | 5080,0 | 2355 | | Komatsu* | 2755,0 | -4,34 | 2880,0 | 12006 | | Matsushita Electric Industrial | 2330,0 | -0,21 | 2335,0 | 9927 | | Millea Holdings | 4100,0 | -2,15 | 4190,0 | 3191 | | Mitsubishi Corp | 3260,0 | -2,98 | 3360,0 | 9315 | | Mitsubishi Estate | 2380,0 | -2,46 | 2440,0 | 8252 | | Mitsubishi UFJ Financial Group | 934,0 | -3,41 | 967,0 | 48610 | | Mitsui | 2175,0 | -4,40 | 2275,0 | 10940 | | Mizuho Financial Group* | 493,0 | -3,71 | 512,0 | 165 | | Nintendo* | 59,4 | -3,10 | 61,3 | 24 | | Nippon Steel | 535,0 | -3,60 | 555,0 | 44807 | | Nippon Telegraph and Telephone* | 526,0 | -0,19 | 527,0 | 38 | | Nissan Motor | 866,0 | -0,46 | 870,0 | 14920 | | Nomura Holdings | 1503,0 | -4,63 | 1576,0 | 9705 | | NTT DoCoMo* | 162,0 | - | 162,0 | 63 | | Sony | 4420,0 | -4,12 | 4610,0 | 8485 | | Sumitomo Mitsui Financial Group* | 771,0 | -4,10 | 804,0 | 59 | | Takeda Pharmaceutical* | 5360,0 | -1,65 | 5450,0 | 3275 | | Tokyo Electric Power | 2830,0 | +0,89 | 2805,0 | 5365 | | Toyota Motor | 4930,0 | -1,20 | 4990,0 | 9961 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 104,1 | -1,23 | 105,4 | 5003 | | China Communications Construction | 12,7 | -3,95 | 13,2 | 69832 | | China Mobile | 102,7 | -2,75 | 105,6 | 26279 | | China Telecom | 4,0 | -4,59 | 4,1 | 92435 | | CNOOC | 13,0 | -3,42 | 13,4 | 94979 | | Hang Seng Bank | 147,5 | -4,10 | 153,8 | 4374 | | Hutchison Whampoa | 78,2 | -4,63 | 82,0 | 12103 | | Sun Hung Kai Properties | 108,4 | -1,81 | 110,4 | 8906 | | Китай (CHY) | | Aluminum Corporation of China | 14,1 | +2,02 | 13,8 | 56987 | | Bank of China | 4,2 | -0,24 | 4,2 | 41155 | | Bank of Communications | 7,6 | -0,13 | 7,7 | 52568 | | Baoshan Iron&Steel | 9,1 | -0,11 | 9,1 | 81773 | | China CITIC Bank | 5,5 | -1,25 | 5,6 | 27352 | | China Coal Energy | 15,1 | +2,02 | 14,8 | 56359 | | China Construction Bank | 5,9 | -0,84 | 5,9 | 62279 | | China COSCO Holdings | 20,5 | +0,74 | 20,4 | 50787 | | China Life Insurance | 22,9 | -0,74 | 23,1 | 18722 | | China Merchants Bank | 22,7 | +0,13 | 22,7 | 44225 | | China Pacific Insurance | 19,9 | -1,29 | 20,2 | 17066 | | China Petroleum and Chemical | 10,1 | +2,32 | 9,9 | 85774 | | China Shenhua Energy | 33,9 | +3,01 | 32,9 | 33039 | | CITIC Securities | 24,8 | +0,04 | 24,8 | 106674 | | Daqin Railway | 13,9 | -0,57 | 14,0 | 13899 | | Haitong Securities | 24,6 | -1,56 | 25,0 | 30171 | | ICBC | 4,9 | -1,21 | 5,0 | 98075 | | PetroChina | 15,1 | +2,16 | 14,8 | 36270 | | Ping An Insurance | 40,3 | -3,93 | 42,0 | 49323 | | Корея (KRW) | | POSCO* | 487,0 | -0,92 | 491,5 | 253 | | Samsung Electronics* | 593,0 | -3,42 | 614,0 | 558 | | Франция (EUR) | | Air Liquide | 83,3 | -1,19 | 84,3 | 1155 | | Alstom | 71,5 | -5,96 | 76,1 | 2044 | | Axa | 17,9 | -3,13 | 18,5 | 11946 | | BNP Paribas | 55,9 | -2,56 | 57,4 | 4397 | | Carrefour | 33,4 | +0,57 | 33,2 | 5327 | | Saint Gobain | 35,8 | -3,06 | 36,9 | 2295 | | Credit Agricole | 12,0 | -3,46 | 12,4 | 13837 | | Electricite de France | 57,1 | -4,90 | 60,1 | 2393 | | France Telecom | 20,2 | +0,32 | 20,2 | 13956 | | Gaz de France | 40,2 | -1,54 | 40,8 | 1334 | | Groupe Danone | 44,1 | +0,92 | 43,7 | 2428 | | Lafarge | 87,5 | -2,82 | 90,0 | 1172 | | L'Oreal | 68,4 | +1,36 | 67,5 | 1408 | | LVMH | 63,4 | -1,35 | 64,2 | 1525 | | Sanofi-Aventis | 45,7 | +1,24 | 45,1 | 4316 | | Schneider Electric | 65,4 | -3,06 | 67,4 | 1147 | | Societe Generale | 52,2 | -2,92 | 53,7 | 4057 | | Total | 51,2 | -2,49 | 52,6 | 8650 | | Veolia Environnement | 34,3 | -0,98 | 34,6 | 1831 | | Vinci | 36,5 | -4,68 | 38,2 | 2716 | | Vivendi | 24,2 | -0,88 | 24,5 | 4772 | | Великобритания (GBp) | | Aviva | 490,0 | -1,75 | 498,8 | 7984 | | BAE Systems | 440,8 | -0,28 | 442,0 | 10220 | | Barclays | 275,0 | -2,48 | 282,0 | 58129 | | BG Group | 1192,0 | -4,64 | 1250,0 | 7197 | | BHP Billiton | 1692,0 | -4,14 | 1765,0 | 15838 | | BP | 550,3 | -3,80 | 572,0 | 39600 | | British American Tobacco | 1744,0 | -0,57 | 1754,0 | 2962 | | BT Group | 212,8 | +0,35 | 212,0 | 23164 | | Diageo | 884,5 | +0,28 | 882,0 | 9059 | | ENRC | 1022,0 | -7,51 | 1105,0 | 2953 | | GlaxoSmithKline | 1205,0 | +2,08 | 1181,0 | 19059 | | HBOS | 269,3 | -2,18 | 275,3 | 58286 | | HSBC | 754,3 | -2,20 | 771,3 | 38933 | | Imperial Tobacco | 1860,0 | -1,38 | 1886,0 | 2423 | | Lloyds TSB | 286,0 | -3,21 | 295,5 | 43018 | | National Grid | 675,0 | +0,67 | 670,5 | 5782 | | Prudential | 515,5 | -1,43 | 523,0 | 10403 | | Reckitt Benckiser | 2605,0 | +1,44 | 2568,0 | 1818 | | Rio Tinto | 5340,0 | -4,30 | 5580,0 | 4864 | | Royal Bank of Scotland | 193,2 | -3,88 | 201,0 | 136242 | | Standard Chartered | 1390,0 | -3,20 | 1436,0 | 5683 | | Tesco | 363,2 | +0,50 | 361,4 | 24715 | | Vodafone | 155,7 | +0,74 | 154,5 | 152806 | | Xstrata | 3666,0 | -3,25 | 3789,0 | 5903 | | Германия (EUR) | | Allianz | 110,6 | -0,45 | 111,1 | 3191 | | BASF | 41,8 | -2,22 | 42,7 | 4234 | | Bayer | 54,6 | -0,69 | 55,0 | 4773 | | BMW | 29,7 | -1,13 | 30,0 | 3115 | | Daimler | 38,4 | -1,39 | 38,9 | 8503 | | Deutsche Bank | 53,0 | -2,95 | 54,6 | 6937 | | Deutsche Post | 15,8 | -3,60 | 16,4 | 9410 | | Deutsche Telekom | 11,1 | +0,73 | 11,0 | 29673 | | E.ON | 128,1 | -1,61 | 130,2 | 3059 | | Munchener Ruckversicherungs Gesellschaft | 108,1 | -1,11 | 109,3 | 1666 | | RWE | 80,7 | -1,82 | 82,2 | 2529 | | SAP | 32,9 | -2,66 | 33,8 | 5388 | | Siemens | 69,4 | -1,99 | 70,8 | 5991 | | ThyssenKrupp | 33,6 | -4,13 | 35,1 | 3078 | | Volkswagen | 172,4 | -1,90 | 175,7 | 3591 | | Финляндия (EUR) | | Fortum | 29,7 | -2,34 | 30,4 | 1790 | | Nokia | 15,6 | -1,76 | 15,9 | 19523 | | Швейцария (CHF) | | Credit Suisse | 41,8 | -3,95 | 43,6 | 13554 | | Nestle | 45,7 | -0,48 | 46,0 | 9787 | | Novartis | 59,3 | +2,15 | 58,1 | 11504 | | Richemont | 54,7 | -1,09 | 55,3 | 2706 | | Roche Holding | 180,6 | +0,84 | 179,1 | 2123 | | Swiss Reinsurance | 64,6 | -1,97 | 65,9 | 1933 | | Syngenta | 295,0 | -3,59 | 306,0 | 473 | | UBS | 19,7 | -1,35 | 20,0 | 28025 | | Zurich Financial Services | 247,6 | -2,52 | 254,0 | 1251 | | Швеция (SEK) | | ABB | 161,0 | -3,59 | 167,0 | 2984 | | Hennes & Mauritz | 302,5 | -2,10 | 309,0 | 3166 | | Nordea Bank | 81,8 | -1,56 | 83,1 | 4668 | | Ericsson | 63,2 | -2,32 | 64,7 | 11391 | | TeliaSonera | 44,8 | -2,40 | 45,9 | 12974 | | Volvo | 70,3 | -1,40 | 71,3 | 406 | | Италия (EUR) | | Assicurazioni Generali | 23,3 | -1,90 | 23,7 | 5718 | | Enel | 6,0 | -1,73 | 6,1 | 20465 | | ENI | 22,9 | -2,39 | 23,5 | 12989 | | Intesa SanPaolo | 3,6 | -2,25 | 3,7 | 43983 | | Telecom Italia | 1,3 | -1,05 | 1,3 | 49977 | | Tenaris | 20,7 | -7,01 | 22,2 | 6770 | | UniCredit | 3,6 | -2,98 | 3,7 | 125368 | | Испания (EUR) | | Banco Bilbao | 11,8 | -1,75 | 12,0 | 26786 | | Banco Santander | 11,3 | -0,88 | 11,4 | 40137 | | Endesa | 28,6 | -0,56 | 29,8 | 746 | | Iberdrola Renovables | 4,4 | -3,73 | 4,6 | 4826 | | Iberdrola | 9,1 | -1,83 | 9,3 | 30769 | | Inditex | 27,7 | - | 27,7 | 1494 | | Repsol | 23,7 | -2,95 | 24,4 | 5834 | | Telefonica | 17,5 | +0,57 | 17,4 | 29048 | | Нидерланды (EUR) | | ING Groep | 19,6 | -2,82 | 20,2 | 13359 | | KPN | 11,1 | -0,49 | 11,2 | 8638 | | Philips Electronics | 20,6 | -2,09 | 21,0 | 5724 | | Норвегия (EUR) | | StatoilHydro | 175,0 | -3,90 | 182,1 | 9874 | | Telenor | 96,7 | -0,92 | 97,6 | 2596 | | Бельгия (EUR) | | Dexia | 8,8 | -5,76 | 9,4 | 6877 | | Fortis | 9,6 | -2,54 | 9,9 | 5038 | | KBC Groep | 65,4 | -1,39 | 66,3 | 944 | | Suez | 42,4 | -1,46 | 43,0 | 103 | | Бельгия (EUR) | | Moeller Maersk* | 50,0 | -4,40 | 52,3 | 1 | | Novo Nordisk | 295,0 | -2,96 | 304,0 | 1611 | | Индия (INR) | | Bharti Airtel | 711,9 | -2,03 | 726,7 | 540 | | DLF | 429,7 | +0,86 | 426,0 | 2190 | | NTPC | 161,2 | +3,60 | 155,6 | 2250 | | ONGC | 871,7 | -1,74 | 887,1 | 410 | | Reliance Communications | 415,4 | -1,05 | 419,8 | 2595 | | Reliance Industries | 1978,6 | -2,44 | 2028,2 | 1858 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 86,8 | -2,53 | 89,0 | 2783 | | Saudi Basic Industries | 137,0 | -3,01 | 141,3 | 4580 | | Saudi Telecom | 60,8 | -0,82 | 61,3 | 569 | | ЮАР (ZAR) | | Anglo Platinum | 118600,0 | -5,80 | 118600,0 | 347 | | MTN Group | 12869,0 | -0,60 | 12822,0 | 6421 | | Sasol | 42101,0 | -2,94 | 42101,0 | 1964 | | Канада (CAD) | | Bank of Nova Scotia | 47,7 | +1,23 | 47,2 | 1597 | | Barrick Gold | 44,7 | -0,73 | 45,1 | 1170 | | Canadian Natural Resources | 87,5 | -5,27 | 92,3 | 1245 | | EnCana | 82,4 | -2,62 | 84,6 | 1456 | | Husky Energy | 44,2 | -0,27 | 44,3 | 565 | | Imperial Oil | 50,2 | -4,10 | 52,4 | 509 | | Manulife Financial | 37,0 | +4,34 | 35,5 | 1859 | | Potash Corp of Saskatchewan | 204,2 | -3,32 | 211,3 | 728 | | Research In Motion | 118,8 | +1,32 | 117,2 | 868 | | Royal Bank of Canada | 46,3 | +1,74 | 45,5 | 2059 | | Suncor Energy | 54,9 | -2,44 | 56,2 | 1636 | | Toronto-Dominion Bank | 63,1 | +2,42 | 61,7 | 1013 | | США ($) | | Abbott Labs | 55,98 | +3,30 | 54,19 | 678 | | Agilent Tech | 35,57 | +1,43 | 35,07 | 374 | | Alcoa | 31,45 | -5,81 | 33,39 | 1842 | | Allstate Corp | 46,39 | +0,35 | 46,23 | 482 | | Amer Electric Power | 40,63 | +2,24 | 39,74 | 493 | | Amer Express Co | 39,52 | -0,18 | 39,59 | 1223 | | AIG | 26,14 | +0,77 | 25,94 | 1410 | | Amgen | 49,93 | -0,68 | 50,27 | 5352 | | Analog Devices | 30,59 | -1,07 | 30,92 | 464 | | Anheuser-Busch | 61,75 | +0,02 | 61,74 | 705 | | Time Warner Inc | 14,21 | -1,93 | 14,49 | 1562 | | Apple Comp Inc | 173,91 | -0,71 | 175,16 | 10387 | | Applied Materials | 18,72 | -0,74 | 18,86 | 6154 | | Automatic Data Proc | 42,06 | -0,12 | 42,11 | 259 | | Bank of America | 21,48 | -0,23 | 21,53 | 4475 | | Bank of New York | 35,18 | -1,40 | 35,68 | 1521 | | Baxter Int | 64,81 | +1,46 | 63,88 | 510 | | BCE Inc | 38,16 | -1,27 | 38,65 | 109 | | Berkshire cl a* | 118,21 | -0,19 | 118,44 | 1 | | Berkshire cl b* | 3,94 | - | 3,94 | 8 | | Boeing Co | 64,43 | +0,22 | 64,29 | 580 | | Bristol Myers sq | 21,16 | +2,72 | 20,60 | 926 | | Cardinal Health | 51,73 | +2,15 | 50,64 | 182 | | Carnival | 33,15 | +2,47 | 32,35 | 875 | | Caterpillar Inc | 69,53 | -1,81 | 70,81 | 614 | | ChevronTexaco | 95,31 | -1,56 | 96,82 | 1458 | | Cigna | 35,35 | +2,85 | 34,37 | 248 | | Cisco | 22,52 | -0,22 | 22,57 | 15362 | | Citigroup | 16,33 | -0,43 | 16,40 | 6378 | | Coca-Cola Co | 51,47 | +0,35 | 51,29 | 1022 | | Colgate Palmoliv | 69,73 | +0,24 | 69,56 | 353 | | Costco Wholesale | 73,81 | +1,29 | 72,87 | 1883 | | Dow Chemical Co | 34,35 | +0,41 | 34,21 | 609 | | Du Pont Co | 41,59 | +0,17 | 41,52 | 659 | | Eastman Kodak | 14,00 | +0,79 | 13,89 | 352 | | Eli Lilly | 47,95 | +3,77 | 46,21 | 824 | | EMC Corp | 13,39 | -11,56 | 15,14 | 9541 | | Emerson Electric | 49,20 | +0,39 | 49,01 | 506 | | Exelon | 90,00 | +0,10 | 89,91 | 536 | | Exxon Mobil | 85,25 | -1,96 | 86,95 | 3339 | | Fannie Mae | 15,37 | -2,35 | 15,74 | 3308 | | Ford Motor Co | 4,51 | +0,89 | 4,47 | 2247 | | Gap Inc | 16,34 | +3,03 | 15,86 | 821 | | Genentech | 77,40 | +1,94 | 75,93 | 370 | | General Elec Co | 27,47 | +1,37 | 27,10 | 3840 | | General Motors | 10,24 | - | 10,24 | 1218 | | Goldman Sachs Gr | 168,61 | -0,71 | 169,82 | 1016 | | HJ Heinz Co | 48,21 | +0,98 | 47,74 | 287 | | Halliburton Co | 46,53 | -5,04 | 49,00 | 1210 | | Hewlett-Packard | 42,93 | -2,43 | 44,00 | 1295 | | Home Depot Inc | 22,44 | +0,54 | 22,32 | 1306 | | Honeywell Int | 50,89 | +0,61 | 50,58 | 420 | | Illinois Tool Works | 46,89 | +0,32 | 46,74 | 222 | | Intel Corp | 20,77 | +0,29 | 20,71 | 19630 | | IBM | 122,00 | +0,41 | 121,50 | 932 | | Intl Paper | 22,44 | +0,18 | 22,40 | 415 | | Johnson&Johnson | 65,87 | +0,95 | 65,25 | 1243 | | J P Morgan Chase | 33,74 | -0,88 | 34,04 | 3363 | | Kimberly-Clark | 59,99 | +0,77 | 59,53 | 283 | | Kohls | 43,55 | +0,93 | 43,15 | 523 | | Kroger | 29,79 | +1,64 | 29,31 | 600 | | Lehman Brothers | 20,23 | -2,93 | 20,84 | 2472 | | Lockheed Martin | 103,48 | +0,84 | 102,62 | 187 | | Lowes Cos | 20,27 | +0,90 | 20,09 | 775 | | Marsh & McLennan | 27,78 | +3,50 | 26,84 | 662 | | McDonalds Corp | 57,67 | +0,54 | 57,36 | 760 | | Medtronic | 51,87 | +0,99 | 51,36 | 590 | | Merck & Co | 37,24 | +1,75 | 36,60 | 1994 | | Merrill Lynch | 29,91 | -1,48 | 30,36 | 2265 | | Metlife Inc | 53,24 | +1,76 | 52,32 | 566 | | Micron Tech | 5,42 | -1,09 | 5,48 | 1576 | | Microsoft | 25,91 | -0,46 | 26,03 | 15654 | | Minnesota Mining | 70,83 | +1,40 | 69,85 | 504 | | Motorola Inc | 7,19 | +1,27 | 7,10 | 1334 | | Occidental Petr | 79,75 | -5,53 | 84,42 | 1002 | | Omnicom Group | 40,94 | -2,45 | 41,97 | 554 | | Oracle Corp | 21,20 | +0,52 | 21,09 | 9936 | | Pfizer Inc | 17,73 | +1,96 | 17,39 | 2838 | | Philip Morris | 20,59 | +0,34 | 20,52 | 902 | | Raytheon Co | 57,12 | +0,46 | 57,14 | 200 | | Schering-plough | 20,48 | +2,71 | 19,94 | 1056 | | Tenet Healthcare | 5,44 | +1,12 | 5,38 | 414 | | Texas Instrument | 27,24 | -0,69 | 27,43 | 1185 | | Textron Inc | 48,13 | +0,33 | 47,97 | 163 | | Time Warner Inc | 14,21 | -1,93 | 14,49 | 1562 | | Tyco Int | 38,75 | -0,74 | 39,04 | 469 | | Unisys Corp | 3,62 | -0,28 | 3,63 | 153 | | UPS | 59,65 | +3,02 | 57,90 | 1059 | | United Tech | 61,12 | +0,89 | 60,58 | 562 | | Unitedhealth Gr | 23,48 | +0,73 | 23,31 | 1288 | | US Bancorp | 26,53 | -1,41 | 26,91 | 1764 | | Verizon Comm | 35,42 | +1,20 | 35,43 | 1113 | | Wachovia | 13,99 | +0,72 | 13,89 | 4684 | | Wal-Mart Stores | 58,02 | +1,95 | 56,91 | 1411 | | Walt Disney Co | 29,43 | -2,16 | 30,08 | 1906 | | Washington Mutual | 5,25 | +2,34 | 5,13 | 2152 | | Wells Fargo | 23,29 | -0,98 | 23,52 | 3621 | | Xerox Corp | 13,55 | +0,67 | 13,46 | 658 |
|
