| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,8 | +1,08 | 18,6 | 12675 | | Commonwealth Bank of Australia | 41,5 | +1,87 | 40,7 | 6286 | | National Australia Bank | 27,6 | +4,74 | 26,4 | 7667 | | Telstra Corporation | 4,5 | +3,97 | 4,3 | 80160 | | Westfield Group | 15,8 | -0,13 | 15,8 | 9776 | | Westpac Banking | 19,7 | +0,87 | 19,5 | 12987 | | Woodside Petroleum | 59,2 | +0,94 | 58,7 | 2526 | | Woolworths | 25,1 | +2,91 | 24,4 | 5409 | | Япония (JPY) | | Canon | 5260,0 | -0,38 | 5280,0 | 4846 | | Denso | 3460,0 | +1,76 | 3400,0 | 2295 | | East Japan Railway* | 833,0 | -1,77 | 848,0 | 10 | | Honda Motor | 3610,0 | +0,84 | 3580,0 | 8257 | | Japan Tobacco* | 422,0 | -0,94 | 426,0 | 21 | | JFE Holdings | 5000,0 | +2,25 | 4890,0 | 2584 | | Komatsu* | 2725,0 | -1,09 | 2755,0 | 13892 | | Matsushita Electric Industrial | 2285,0 | -1,93 | 2330,0 | 9465 | | Millea Holdings | 4120,0 | +0,49 | 4100,0 | 2047 | | Mitsubishi Corp | 3200,0 | -1,84 | 3260,0 | 10386 | | Mitsubishi Estate | 2420,0 | +1,68 | 2380,0 | 8061 | | Mitsubishi UFJ Financial Group | 955,0 | +2,25 | 934,0 | 52850 | | Mitsui | 2140,0 | -1,61 | 2175,0 | 12292 | | Mizuho Financial Group* | 512,0 | +3,85 | 493,0 | 174 | | Nintendo* | 58,5 | -1,52 | 59,4 | 33 | | Nippon Steel | 542,0 | +1,31 | 535,0 | 52990 | | Nippon Telegraph and Telephone* | 526,0 | - | 526,0 | 38 | | Nissan Motor | 863,0 | -0,35 | 866,0 | 21246 | | Nomura Holdings | 1515,0 | +0,80 | 1503,0 | 10436 | | NTT DoCoMo* | 166,0 | +2,47 | 162,0 | 70 | | Sony | 4350,0 | -1,58 | 4420,0 | 9611 | | Sumitomo Mitsui Financial Group* | 796,0 | +3,24 | 771,0 | 68 | | Takeda Pharmaceutical* | 5450,0 | +1,68 | 5360,0 | 3152 | | Tokyo Electric Power | 2810,0 | -0,71 | 2830,0 | 5980 | | Toyota Motor | 4930,0 | - | 4930,0 | 7388 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 106,2 | +2,02 | 104,1 | 4624 | | China Communications Construction | 13,5 | +6,79 | 12,7 | 47956 | | China Mobile | 104,2 | +1,46 | 102,7 | 31518 | | China Telecom | 4,2 | +5,82 | 4,0 | 131092 | | CNOOC | 13,0 | +0,46 | 13,0 | 147023 | | Hang Seng Bank | 148,5 | +0,68 | 147,5 | 4700 | | Hutchison Whampoa | 77,3 | -1,21 | 78,2 | 9987 | | Sun Hung Kai Properties | 111,7 | +3,04 | 108,4 | 6406 | | Китай (CHY) | | Aluminum Corporation of China | 14,5 | +2,97 | 14,1 | 52146 | | Bank of China | 4,3 | +3,37 | 4,2 | 80025 | | Bank of Communications | 8,0 | +4,19 | 7,6 | 80520 | | Baoshan Iron&Steel | 9,3 | +2,86 | 9,1 | 144815 | | China CITIC Bank | 5,8 | +4,15 | 5,5 | 36956 | | China Coal Energy | 15,6 | +3,11 | 15,1 | 59125 | | China Construction Bank | 6,1 | +4,08 | 5,9 | 112235 | | China COSCO Holdings | 21,7 | +5,65 | 20,5 | 77639 | | China Life Insurance | 25,2 | +10,01 | 22,9 | 28897 | | China Merchants Bank | 24,0 | +5,55 | 22,7 | 67646 | | China Pacific Insurance | 21,2 | +6,79 | 19,9 | 41882 | | China Petroleum and Chemical | 10,6 | +4,83 | 10,1 | 109255 | | China Shenhua Energy | 35,1 | +3,42 | 33,9 | 34352 | | CITIC Securities | 26,0 | +4,76 | 24,8 | 128883 | | Daqin Railway | 14,4 | +3,30 | 13,9 | 16657 | | Haitong Securities | 25,5 | +3,86 | 24,6 | 34217 | | ICBC | 5,1 | +4,48 | 4,9 | 201556 | | PetroChina | 15,6 | +3,24 | 15,1 | 50728 | | Ping An Insurance | 43,8 | +8,58 | 40,3 | 64224 | | Корея (KRW) | | POSCO* | 485,5 | -0,31 | 487,0 | 213 | | Samsung Electronics* | 575,0 | -3,04 | 593,0 | 595 | | Франция (EUR) | | Air Liquide | 84,2 | +0,47 | 83,8 | 912 | | Alstom | 72,1 | +1,78 | 70,9 | 1569 | | Axa | 19,0 | +4,74 | 18,1 | 14887 | | BNP Paribas | 57,9 | +2,78 | 56,3 | 6448 | | Carrefour | 34,5 | +2,41 | 33,6 | 4621 | | Saint Gobain | 37,1 | +3,40 | 35,9 | 2483 | | Credit Agricole | 12,8 | +5,28 | 12,1 | 14146 | | Electricite de France | 57,1 | -0,09 | 57,1 | 1302 | | France Telecom | 20,3 | -0,07 | 20,3 | 13042 | | Gaz de France | 40,2 | -0,20 | 40,3 | 919 | | Groupe Danone | 44,8 | +0,81 | 44,5 | 2621 | | Lafarge | 90,6 | +3,17 | 87,8 | 1540 | | L'Oreal | 70,0 | +1,20 | 69,1 | 1191 | | LVMH | 64,5 | +0,91 | 63,9 | 1293 | | Sanofi-Aventis | 45,6 | -0,87 | 46,0 | 4149 | | Schneider Electric | 67,0 | +2,68 | 65,3 | 894 | | Societe Generale | 55,0 | +4,48 | 52,7 | 4925 | | Total | 51,3 | -0,41 | 51,5 | 8188 | | Veolia Environnement | 34,4 | +0,03 | 34,4 | 1944 | | Vinci | 37,1 | +1,09 | 36,7 | 3003 | | Vivendi | 25,1 | +2,52 | 24,4 | 4975 | | Великобритания (GBp) | | Aviva | 517,5 | +4,33 | 496,0 | 11340 | | BAE Systems | 443,0 | -0,45 | 445,0 | 11841 | | Barclays | 293,3 | +5,11 | 279,0 | 96581 | | BG Group | 1179,0 | -1,34 | 1195,0 | 14798 | | BHP Billiton | 1710,0 | +3,20 | 1657,0 | 19427 | | BP | 552,0 | -0,09 | 552,5 | 48422 | | British American Tobacco | 1800,0 | +2,21 | 1761,0 | 3952 | | BT Group | 217,5 | +1,28 | 214,8 | 21600 | | Diageo | 895,7 | +1,23 | 892,0 | 8339 | | ENRC | 1037,5 | -0,29 | 1030,0 | 3376 | | GlaxoSmithKline | 1248,5 | +2,67 | 1216,0 | 22186 | | HBOS | 273,5 | +1,02 | 270,8 | 80974 | | HSBC | 770,8 | +1,55 | 759,0 | 45246 | | Imperial Tobacco | 1886,2 | -0,27 | 1881,0 | 3474 | | Lloyds TSB | 304,3 | +6,65 | 285,8 | 86697 | | National Grid | 680,4 | -0,51 | 682,5 | 7450 | | Prudential | 546,0 | +5,30 | 518,5 | 21031 | | Reckitt Benckiser | 2649,0 | +0,76 | 2629,0 | 2351 | | Rio Tinto | 5416,0 | +2,89 | 5264,0 | 5947 | | Royal Bank of Scotland | 202,8 | +4,03 | 194,9 | 147264 | | Standard Chartered | 1465,0 | +4,34 | 1404,0 | 7983 | | Tesco | 378,8 | +2,68 | 368,9 | 38983 | | Vodafone | 158,1 | +1,02 | 156,5 | 187078 | | Xstrata | 3840,0 | +5,06 | 3655,0 | 6194 | | Германия (EUR) | | Allianz | 112,5 | +1,14 | 111,3 | 2804 | | BASF | 41,5 | -0,88 | 41,9 | 5881 | | Bayer | 56,1 | +2,63 | 54,7 | 4846 | | BMW | 30,3 | +0,20 | 30,3 | 3542 | | Daimler | 39,4 | +1,63 | 38,7 | 10152 | | Deutsche Bank | 55,7 | +4,78 | 53,2 | 10529 | | Deutsche Post | 16,2 | +2,22 | 15,8 | 8389 | | Deutsche Telekom | 11,3 | +1,39 | 11,2 | 29571 | | E.ON | 127,4 | -0,56 | 128,1 | 2869 | | Munchener Ruckversicherungs Gesellschaft | 110,2 | +1,19 | 108,9 | 1763 | | RWE | 79,9 | -1,56 | 81,2 | 3576 | | SAP | 33,3 | +1,52 | 32,8 | 4904 | | Siemens | 71,1 | +1,98 | 69,7 | 5134 | | ThyssenKrupp | 34,7 | +2,73 | 33,7 | 6146 | | Volkswagen | 172,2 | -0,38 | 172,9 | 1766 | | Финляндия (EUR) | | Fortum | 29,4 | -1,61 | 29,9 | 1695 | | Nokia | 16,1 | +2,61 | 15,7 | 23410 | | Швейцария (CHF) | | Credit Suisse | 43,9 | +4,13 | 42,2 | 16829 | | Nestle | 46,1 | +0,79 | 45,8 | 10373 | | Novartis | 60,4 | +1,51 | 59,5 | 14385 | | Richemont | 55,7 | +0,91 | 55,2 | 1664 | | Roche Holding | 183,7 | +1,66 | 180,7 | 2392 | | Swiss Reinsurance | 66,7 | +3,01 | 64,7 | 2317 | | Syngenta | 301,0 | +1,78 | 295,8 | 969 | | UBS | 21,1 | +5,56 | 20,0 | 28095 | | Zurich Financial Services | 254,8 | +2,52 | 248,5 | 1315 | | Швеция (SEK) | | ABB | 165,0 | +1,85 | 162,0 | 2337 | | Hennes & Mauritz | 305,0 | +0,99 | 302,0 | 2945 | | Nordea Bank | 83,4 | +1,71 | 82,0 | 6685 | | Ericsson | 65,8 | +3,46 | 63,6 | 15266 | | TeliaSonera | 45,3 | +0,44 | 45,1 | 9835 | | Volvo | 71,8 | +1,41 | 70,8 | 431 | | Италия (EUR) | | Assicurazioni Generali | 23,6 | -0,42 | 23,5 | 1 | | Enel | 6,0 | - | 6,0 | 2 | | ENI | 23,0 | +0,04 | 22,9 | 55 | | Intesa SanPaolo | 3,7 | -0,29 | 3,6 | 28 | | Telecom Italia | 1,4 | -0,29 | 1,3 | 36 | | Tenaris | 21,4 | +0,28 | 20,8 | 25 | | UniCredit | 3,7 | +0,03 | 3,6 | 144 | | Испания (EUR) | | Banco Bilbao | 12,1 | +2,11 | 11,9 | 30350 | | Banco Santander | 11,7 | +3,26 | 11,4 | 68134 | | Endesa | 28,1 | -1,37 | 28,5 | 681 | | Iberdrola Renovables | 4,3 | -1,14 | 4,4 | 6725 | | Iberdrola | 8,7 | +2,72 | 8,5 | 72594 | | Inditex | 29,5 | +4,98 | 28,1 | 3022 | | Repsol | 23,7 | +2,24 | 23,7 | 8844 | | Telefonica | 17,7 | +1,37 | 17,5 | 34196 | | Нидерланды (EUR) | | ING Groep | 20,6 | +4,10 | 19,8 | 14479 | | KPN | 11,1 | -0,72 | 11,1 | 9480 | | Philips Electronics | 21,1 | +2,20 | 20,7 | 6434 | | Норвегия (EUR) | | StatoilHydro | 176,8 | +1,03 | 175,0 | 7926 | | Telenor | 96,8 | +0,10 | 96,7 | 2029 | | Бельгия (EUR) | | Dexia | 9,4 | +6,43 | 8,9 | 10382 | | Fortis | 10,1 | +4,88 | 9,6 | 7760 | | KBC Groep | 68,0 | +3,45 | 65,7 | 862 | | Suez | 42,7 | +0,35 | 42,5 | 65 | | Бельгия (EUR) | | Moeller Maersk* | 53,5 | +6,79 | 50,1 | 1 | | Novo Nordisk | 309,0 | +4,39 | 296,0 | 1251 | | Индия (INR) | | Bharti Airtel | 747,4 | +4,99 | 711,9 | 765 | | DLF | 450,3 | +4,81 | 429,7 | 2110 | | NTPC | 168,2 | +4,34 | 161,2 | 2405 | | ONGC | 877,0 | +0,61 | 871,7 | 752 | | Reliance Communications | 441,0 | +6,15 | 415,4 | 2864 | | Reliance Industries | 2080,0 | +5,12 | 1978,6 | 1242 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 84,8 | -2,59 | 86,8 | 2154 | | Saudi Basic Industries | 130,0 | -5,11 | 137,0 | 10351 | | Saudi Telecom | 59,0 | -2,88 | 60,8 | 1211 | | ЮАР (ZAR) | | Anglo Platinum | 117000,0 | -0,59 | 117900,0 | 307 | | MTN Group | 12850,0 | +0,21 | 12849,0 | 5273 | | Sasol | 42940,0 | +4,03 | 43799,0 | 1048 | | Канада (CAD) | | Bank of Nova Scotia | 47,9 | -0,64 | 48,3 | 1109 | | Barrick Gold | 46,1 | +1,79 | 45,3 | 1680 | | Canadian Natural Resources | 88,4 | -0,57 | 88,9 | 1443 | | EnCana | 82,9 | -1,16 | 83,9 | 2146 | | Husky Energy | 45,7 | -0,13 | 45,8 | 335 | | Imperial Oil | 52,6 | +2,43 | 51,4 | 583 | | Manulife Financial | 36,4 | -1,70 | 37,0 | 1488 | | Potash Corp of Saskatchewan | 224,3 | +2,29 | 219,2 | 1209 | | Research In Motion | 122,2 | -1,22 | 123,8 | 986 | | Royal Bank of Canada | 45,5 | -1,17 | 46,0 | 2078 | | Suncor Energy | 58,4 | +2,01 | 57,3 | 2538 | | Toronto-Dominion Bank | 62,6 | +0,16 | 62,5 | 1692 | | США ($) | | Abbott Labs | 57,66 | +0,51 | 57,37 | 1088 | | Agilent Tech | 35,83 | -0,28 | 35,93 | 379 | | Alcoa | 32,42 | +0,28 | 32,33 | 3451 | | Allstate Corp | 46,74 | -0,76 | 47,10 | 651 | | Amer Electric Power | 40,99 | -0,39 | 41,15 | 551 | | Amer Express Co | 40,58 | -1,91 | 41,55 | 1437 | | AIG | 27,12 | -1,02 | 27,40 | 2260 | | Amgen | 51,35 | +1,93 | 50,38 | 5461 | | Analog Devices | 30,34 | -2,32 | 31,06 | 870 | | Anheuser-Busch | 61,48 | -0,45 | 61,76 | 1018 | | Time Warner Inc | 14,16 | -1,32 | 14,35 | 3786 | | Apple Comp Inc | 179,48 | -0,04 | 179,55 | 15320 | | Applied Materials | 18,23 | -3,24 | 18,84 | 13637 | | Automatic Data Proc | 42,71 | +0,14 | 42,65 | 263 | | Bank of America | 23,45 | -0,38 | 23,54 | 9290 | | Bank of New York | 37,00 | -0,62 | 37,23 | 1330 | | Baxter Int | 65,16 | -0,46 | 65,46 | 959 | | BCE Inc | 38,94 | +0,83 | 38,62 | 235 | | Berkshire cl a* | 119,76 | +0,85 | 118,75 | 1 | | Berkshire cl b* | 3,99 | +0,68 | 3,97 | 6 | | Boeing Co | 66,69 | +1,17 | 65,92 | 1520 | | Bristol Myers sq | 21,97 | +1,48 | 21,65 | 1447 | | Cardinal Health | 53,00 | +2,51 | 51,70 | 432 | | Carnival | 33,51 | -2,19 | 34,26 | 1134 | | Caterpillar Inc | 70,22 | +1,02 | 69,51 | 663 | | ChevronTexaco | 95,83 | +0,04 | 95,79 | 1466 | | Cigna | 35,84 | -0,03 | 35,85 | 368 | | Cisco | 21,85 | -4,50 | 22,88 | 43148 | | Citigroup | 17,35 | -0,23 | 17,39 | 8788 | | Coca-Cola Co | 51,34 | -0,25 | 51,47 | 1491 | | Colgate Palmoliv | 70,50 | +0,89 | 69,88 | 341 | | Costco Wholesale | 73,23 | -1,92 | 74,66 | 2380 | | Dow Chemical Co | 34,80 | -0,40 | 34,94 | 844 | | Du Pont Co | 41,76 | -0,31 | 41,89 | 920 | | Eastman Kodak | 14,02 | -1,48 | 14,23 | 745 | | Eli Lilly | 49,14 | +1,40 | 48,46 | 926 | | EMC Corp | 13,49 | +0,75 | 13,39 | 3925 | | Emerson Electric | 50,13 | +1,35 | 49,46 | 758 | | Exelon | 90,19 | +1,29 | 89,04 | 487 | | Exxon Mobil | 86,16 | +0,26 | 85,94 | 3054 | | Fannie Mae | 16,91 | -4,03 | 17,62 | 3592 | | Ford Motor Co | 5,09 | +3,88 | 4,90 | 8223 | | Gap Inc | 16,63 | -0,72 | 16,75 | 1110 | | Genentech | 78,77 | +1,10 | 77,91 | 571 | | General Elec Co | 27,46 | -2,14 | 28,06 | 5409 | | General Motors | 10,80 | +0,19 | 10,78 | 1683 | | Goldman Sachs Gr | 174,12 | -0,45 | 174,90 | 1472 | | HJ Heinz Co | 49,05 | +1,43 | 48,36 | 351 | | Halliburton Co | 47,79 | +0,74 | 47,44 | 1342 | | Hewlett-Packard | 42,57 | -2,03 | 43,45 | 1775 | | Home Depot Inc | 22,82 | -0,95 | 23,04 | 1019 | | Honeywell Int | 51,04 | -0,84 | 51,47 | 603 | | Illinois Tool Works | 47,00 | -1,38 | 47,66 | 517 | | Intel Corp | 20,40 | -2,51 | 20,92 | 25741 | | IBM | 122,22 | -1,34 | 123,88 | 1365 | | Intl Paper | 23,08 | +1,81 | 22,67 | 885 | | Johnson&Johnson | 66,53 | +0,48 | 66,21 | 1731 | | J P Morgan Chase | 36,03 | +0,73 | 35,77 | 5117 | | Kimberly-Clark | 60,13 | -0,68 | 60,54 | 384 | | Kohls | 43,39 | -2,36 | 44,44 | 725 | | Kroger | 29,52 | -0,81 | 29,76 | 582 | | Lehman Brothers | 21,39 | -3,95 | 22,27 | 2857 | | Lockheed Martin | 103,21 | -0,58 | 103,81 | 313 | | Lowes Cos | 20,73 | -0,43 | 20,82 | 1390 | | Marsh & McLennan | 29,29 | +0,72 | 29,08 | 838 | | McDonalds Corp | 59,31 | +1,35 | 58,52 | 1103 | | Medtronic | 52,78 | +0,36 | 52,59 | 1018 | | Merck & Co | 37,80 | +2,25 | 36,97 | 2317 | | Merrill Lynch | 31,52 | -3,81 | 32,77 | 3165 | | Metlife Inc | 53,94 | +0,06 | 53,91 | 855 | | Micron Tech | 5,49 | -0,54 | 5,52 | 1786 | | Microsoft | 25,66 | -0,74 | 25,85 | 22949 | | Minnesota Mining | 69,66 | -1,93 | 71,03 | 774 | | Motorola Inc | 7,31 | -0,27 | 7,33 | 1858 | | Occidental Petr | 82,66 | +0,16 | 82,53 | 1167 | | Omnicom Group | 41,46 | - | 41,46 | 705 | | Oracle Corp | 21,43 | -0,70 | 21,58 | 15829 | | Pfizer Inc | 18,46 | +1,48 | 18,19 | 5533 | | Philip Morris | 21,17 | +0,57 | 21,05 | 1191 | | Raytheon Co | 57,30 | -0,24 | 57,44 | 317 | | Schering-plough | 21,76 | +4,31 | 20,86 | 2356 | | Tenet Healthcare | 5,63 | +0,72 | 5,59 | 648 | | Texas Instrument | 27,09 | -1,92 | 27,62 | 1418 | | Textron Inc | 47,91 | -1,96 | 48,87 | 514 | | Time Warner Inc | 14,16 | -1,32 | 14,35 | 3786 | | Tyco Int | 39,49 | +0,48 | 39,30 | 455 | | Unisys Corp | 3,91 | +3,99 | 3,76 | 440 | | UPS | 60,30 | -0,17 | 60,40 | 821 | | United Tech | 61,69 | -0,13 | 61,77 | 802 | | Unitedhealth Gr | 22,93 | -1,50 | 23,28 | 1904 | | US Bancorp | 27,69 | -1,25 | 28,04 | 2100 | | Verizon Comm | 35,48 | +0,34 | 35,36 | 1295 | | Wachovia | 15,44 | -0,64 | 15,54 | 6624 | | Wal-Mart Stores | 58,38 | -1,23 | 59,11 | 2278 | | Walt Disney Co | 29,84 | -0,37 | 29,95 | 1467 | | Washington Mutual | 6,25 | +4,34 | 5,99 | 6280 | | Wells Fargo | 24,98 | +1,26 | 24,67 | 3532 | | Xerox Corp | 13,44 | -2,40 | 13,77 | 920 |
|
