| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,0 | -2,29 | 18,4 | 9900 | | Commonwealth Bank of Australia | 40,3 | -0,57 | 40,6 | 5794 | | National Australia Bank | 27,5 | -0,58 | 27,6 | 11084 | | Telstra Corporation | 4,5 | +1,14 | 4,4 | 36014 | | Westfield Group | 15,0 | -1,58 | 15,2 | 18404 | | Westpac Banking | 19,0 | -0,31 | 19,1 | 11846 | | Woodside Petroleum | 60,6 | +4,66 | 57,9 | 1181 | | Woolworths | 24,5 | -1,52 | 24,9 | 2431 | | Япония (JPY) | | Canon | 5100,0 | -1,54 | 5180,0 | 7656 | | Denso | 3380,0 | -1,17 | 3420,0 | 2866 | | East Japan Railway* | 830,0 | -0,12 | 831,0 | 13 | | Honda Motor | 3600,0 | -1,10 | 3640,0 | 8437 | | Japan Tobacco* | 417,0 | -3,25 | 431,0 | 41 | | JFE Holdings | 5180,0 | +0,19 | 5170,0 | 2589 | | Komatsu* | 2700,0 | -1,10 | 2730,0 | 11122 | | Matsushita Electric Industrial | 2260,0 | +0,44 | 2250,0 | 7877 | | Millea Holdings | 4090,0 | - | 4090,0 | 4456 | | Mitsubishi Corp | 3220,0 | +1,26 | 3180,0 | 8979 | | Mitsubishi Estate | 2435,0 | -2,79 | 2505,0 | 10309 | | Mitsubishi UFJ Financial Group | 992,0 | +0,40 | 988,0 | 75038 | | Mitsui | 2130,0 | +1,67 | 2095,0 | 11662 | | Mizuho Financial Group* | 535,0 | +1,71 | 526,0 | 210 | | Nintendo* | 58,1 | +0,87 | 57,6 | 33 | | Nippon Steel | 562,0 | +0,36 | 560,0 | 60235 | | Nippon Telegraph and Telephone* | 521,0 | -0,95 | 526,0 | 29 | | Nissan Motor | 833,0 | -2,91 | 858,0 | 20980 | | Nomura Holdings | 1527,0 | - | 1527,0 | 14696 | | NTT DoCoMo* | 161,0 | -3,59 | 167,0 | 122 | | Sony | 4350,0 | -1,14 | 4400,0 | 8258 | | Sumitomo Mitsui Financial Group* | 836,0 | +0,60 | 831,0 | 103 | | Takeda Pharmaceutical* | 5370,0 | -1,83 | 5470,0 | 4073 | | Tokyo Electric Power | 2830,0 | +0,71 | 2810,0 | 4388 | | Toyota Motor | 4890,0 | -1,81 | 4980,0 | 13042 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 107,5 | +1,03 | 106,4 | 8407 | | China Communications Construction | 14,7 | +4,10 | 14,2 | 70408 | | China Mobile | 105,2 | +2,73 | 102,4 | 36805 | | China Telecom | 4,4 | +2,33 | 4,3 | 132398 | | CNOOC | 13,1 | +1,08 | 13,0 | 111616 | | Hang Seng Bank | 147,0 | -0,61 | 147,9 | 3638 | | Hutchison Whampoa | 80,4 | +3,81 | 77,5 | 12310 | | Sun Hung Kai Properties | 114,4 | +2,69 | 111,4 | 8614 | | Китай (CHY) | | Aluminum Corporation of China | 14,4 | +2,85 | 14,0 | 46726 | | Bank of China | 4,2 | -1,18 | 4,2 | 27522 | | Bank of Communications | 7,9 | -0,88 | 8,0 | 44167 | | Baoshan Iron&Steel | 8,8 | -2,54 | 9,0 | 67301 | | China CITIC Bank | 5,7 | +0,70 | 5,7 | 15801 | | China Coal Energy | 15,3 | +0,46 | 15,2 | 23168 | | China Construction Bank | 6,1 | -1,13 | 6,2 | 50505 | | China COSCO Holdings | 22,0 | +1,57 | 21,6 | 47123 | | China Life Insurance | 25,0 | -0,71 | 25,2 | 27562 | | China Merchants Bank | 24,1 | +0,21 | 24,0 | 39624 | | China Pacific Insurance | 20,2 | -1,89 | 20,6 | 12474 | | China Petroleum and Chemical | 10,4 | +0,48 | 10,3 | 47440 | | China Shenhua Energy | 35,3 | +0,66 | 35,1 | 13990 | | CITIC Securities | 24,4 | -1,89 | 24,9 | 82717 | | Daqin Railway | 13,7 | -2,28 | 14,0 | 9737 | | Haitong Securities | 23,1 | -4,15 | 24,1 | 18565 | | ICBC | 5,0 | -1,18 | 5,1 | 78573 | | PetroChina | 15,2 | -1,24 | 15,3 | 19764 | | Ping An Insurance | 43,2 | +0,28 | 43,0 | 27510 | | Корея (KRW) | | POSCO* | 511,0 | +2,20 | 500,0 | 316 | | Samsung Electronics* | 568,0 | +1,43 | 560,0 | 654 | | Франция (EUR) | | Air Liquide | 81,6 | -1,88 | 83,1 | 1434 | | Alstom | 63,6 | -5,12 | 67,0 | 2972 | | Axa | 17,7 | -4,88 | 18,6 | 11654 | | BNP Paribas | 55,2 | -3,84 | 57,4 | 5249 | | Carrefour | 30,8 | -2,25 | 31,5 | 5107 | | Saint Gobain | 33,1 | -5,25 | 34,9 | 3284 | | Credit Agricole | 11,7 | -9,13 | 12,8 | 27257 | | Electricite de France | 53,5 | -2,92 | 55,1 | 1175 | | France Telecom | 19,5 | -1,99 | 19,9 | 12561 | | Gaz de France | 38,5 | -2,19 | 39,3 | 1074 | | Groupe Danone | 41,6 | -1,26 | 42,1 | 3141 | | Lafarge | 82,5 | -4,48 | 86,4 | 1787 | | L'Oreal | 64,8 | -3,60 | 67,3 | 1602 | | LVMH | 61,1 | -1,81 | 62,3 | 1575 | | Sanofi-Aventis | 44,2 | -2,75 | 45,4 | 3293 | | Schneider Electric | 61,4 | -3,08 | 63,3 | 2269 | | Societe Generale | 50,6 | -7,15 | 54,5 | 5212 | | Total | 50,2 | +0,68 | 49,8 | 8571 | | Veolia Environnement | 31,5 | -5,13 | 33,2 | 3895 | | Vinci | 34,2 | -5,77 | 36,3 | 3806 | | Vivendi | 24,3 | -2,59 | 24,9 | 5280 | | Великобритания (GBp) | | Aviva | 483,5 | -3,25 | 499,8 | 10550 | | BAE Systems | 421,0 | -2,43 | 431,5 | 9227 | | Barclays | 269,8 | -5,18 | 284,5 | 95149 | | BG Group | 1140,0 | +0,35 | 1136,0 | 13641 | | BHP Billiton | 1702,0 | -1,50 | 1728,0 | 12765 | | BP | 541,8 | +0,28 | 540,3 | 46550 | | British American Tobacco | 1719,0 | -2,50 | 1763,0 | 4853 | | BT Group | 202,0 | -3,81 | 210,0 | 38697 | | Diageo | 862,0 | -2,60 | 885,0 | 10755 | | ENRC | 1140,0 | +8,88 | 1047,0 | 4380 | | GlaxoSmithKline | 1199,0 | -2,24 | 1226,5 | 15762 | | HBOS | 266,3 | -1,93 | 271,5 | 90090 | | HSBC | 731,0 | -3,82 | 760,0 | 59694 | | Imperial Tobacco | 1720,0 | -3,10 | 1775,0 | 4506 | | Lloyds TSB | 277,3 | -5,21 | 292,5 | 50425 | | National Grid | 646,5 | -2,42 | 662,5 | 5841 | | Prudential | 494,3 | -4,49 | 517,5 | 17264 | | Reckitt Benckiser | 2474,0 | -1,83 | 2520,0 | 2800 | | Rio Tinto | 5375,0 | -1,92 | 5480,0 | 4825 | | Royal Bank of Scotland | 182,1 | -8,90 | 199,9 | 129703 | | Standard Chartered | 1344,0 | -7,63 | 1455,0 | 8084 | | Tesco | 357,3 | -3,69 | 371,0 | 34594 | | Vodafone | 147,4 | -4,19 | 153,8 | 193998 | | Xstrata | 3785,0 | -1,05 | 3825,0 | 5777 | | Германия (EUR) | | Allianz | 108,1 | -3,46 | 112,0 | 4234 | | BASF | 40,7 | -1,33 | 41,2 | 4704 | | Bayer | 54,3 | -1,72 | 55,3 | 4649 | | BMW | 28,9 | -3,38 | 29,9 | 4474 | | Daimler | 37,6 | -2,92 | 38,8 | 8985 | | Deutsche Bank | 52,3 | -3,66 | 54,3 | 6886 | | Deutsche Post | 15,5 | -2,40 | 15,9 | 7526 | | Deutsche Telekom | 11,0 | -2,09 | 11,2 | 22624 | | E.ON | 122,4 | -1,89 | 124,8 | 3450 | | Munchener Ruckversicherungs Gesellschaft | 108,8 | -1,05 | 110,0 | 1934 | | RWE | 77,9 | -1,18 | 78,8 | 2684 | | SAP | 32,4 | -1,40 | 32,9 | 6555 | | Siemens | 68,9 | -2,41 | 70,6 | 7083 | | ThyssenKrupp | 33,8 | -0,47 | 34,0 | 5372 | | Volkswagen | 168,5 | -0,85 | 169,9 | 3372 | | Финляндия (EUR) | | Fortum | 29,1 | +1,79 | 28,6 | 2491 | | Nokia | 16,1 | -0,62 | 16,2 | 31696 | | Швейцария (CHF) | | Credit Suisse | 41,7 | -3,07 | 43,0 | 9074 | | Nestle | 43,5 | -1,31 | 44,1 | 11950 | | Novartis | 58,0 | -3,09 | 59,9 | 11036 | | Richemont | 53,7 | -2,54 | 55,1 | 1783 | | Roche Holding | 181,1 | -2,53 | 185,8 | 2389 | | Swiss Reinsurance | 64,0 | -4,12 | 66,8 | 2635 | | Syngenta | 297,5 | -0,08 | 297,8 | 596 | | UBS | 19,6 | -4,91 | 20,6 | 24683 | | Zurich Financial Services | 263,3 | +4,57 | 251,8 | 3529 | | Швеция (SEK) | | ABB | 157,0 | -1,57 | 159,5 | 3063 | | Hennes & Mauritz | 284,0 | -3,07 | 293,0 | 4385 | | Nordea Bank | 80,4 | -2,43 | 82,4 | 6132 | | Ericsson | 64,4 | -4,02 | 67,1 | 19656 | | TeliaSonera | 43,5 | -1,81 | 44,3 | 12176 | | Volvo | 68,0 | -1,81 | 69,3 | 511 | | Италия (EUR) | | Assicurazioni Generali | 23,0 | -2,30 | 23,5 | 9542 | | Enel | 5,7 | -2,64 | 5,9 | 29047 | | ENI | 22,5 | +0,13 | 22,5 | 13620 | | Intesa SanPaolo | 3,5 | -4,42 | 3,7 | 87829 | | Telecom Italia | 1,3 | -3,94 | 1,3 | 139408 | | Tenaris | 21,5 | +1,80 | 21,1 | 5587 | | UniCredit | 3,6 | -2,69 | 3,7 | 112353 | | Испания (EUR) | | Banco Bilbao | 11,4 | -2,99 | 11,7 | 26224 | | Banco Santander | 11,2 | -2,61 | 11,5 | 41876 | | Endesa | 27,3 | -2,15 | 27,9 | 341 | | Iberdrola Renovables | 4,2 | -2,58 | 4,3 | 5046 | | Iberdrola | 8,2 | -2,73 | 8,4 | 29218 | | Inditex | 28,2 | -3,09 | 29,1 | 1661 | | Repsol | 22,7 | -1,09 | 23,0 | 4726 | | Telefonica | 17,1 | -2,06 | 17,5 | 25919 | | Нидерланды (EUR) | | ING Groep | 19,3 | -3,66 | 20,1 | 17921 | | KPN | 10,7 | -0,92 | 10,8 | 9838 | | Philips Electronics | 19,6 | -5,13 | 20,7 | 13791 | | Норвегия (EUR) | | StatoilHydro | 177,0 | +2,37 | 172,9 | 8688 | | Telenor | 93,1 | -0,96 | 94,0 | 3241 | | Бельгия (EUR) | | Dexia | 8,4 | -6,85 | 9,1 | 7482 | | Fortis | 9,5 | -3,96 | 9,9 | 4401 | | KBC Groep | 64,1 | -4,40 | 67,0 | 805 | | Suez | 40,4 | -2,34 | 41,4 | 60 | | Бельгия (EUR) | | Moeller Maersk* | 51,1 | -4,31 | 53,4 | 0 | | Novo Nordisk | 300,5 | -3,06 | 310,0 | 1191 | | Индия (INR) | | Bharti Airtel | 745,0 | +0,44 | 741,8 | 921 | | DLF | 452,8 | -1,21 | 458,4 | 2056 | | NTPC | 161,9 | -3,00 | 166,9 | 1478 | | ONGC | 849,3 | -3,65 | 881,5 | 399 | | Reliance Communications | 437,9 | -1,62 | 445,1 | 1845 | | Reliance Industries | 2016,4 | -1,36 | 2044,1 | 1376 | | 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 | 116793,0 | +2,02 | 116900,0 | 275 | | MTN Group | 12327,0 | -3,42 | 12000,0 | 4958 | | Sasol | 43412,0 | +4,07 | 44544,0 | 1030 | | Канада (CAD) | | Bank of Nova Scotia | 45,9 | -2,63 | 47,1 | 1159 | | Barrick Gold | 49,1 | +4,05 | 47,2 | 2721 | | Canadian Natural Resources | 93,3 | +4,62 | 89,2 | 1392 | | EnCana | 84,1 | +0,48 | 83,7 | 1392 | | Husky Energy | 45,6 | +0,82 | 45,2 | 246 | | Imperial Oil | 53,2 | +1,68 | 52,4 | 346 | | Manulife Financial | 35,3 | -1,01 | 35,7 | 931 | | Potash Corp of Saskatchewan | 221,8 | -0,01 | 221,8 | 535 | | Research In Motion | 114,3 | -2,98 | 117,8 | 843 | | Royal Bank of Canada | 42,1 | -3,62 | 43,6 | 2490 | | Suncor Energy | 60,0 | +1,82 | 58,9 | 1650 | | Toronto-Dominion Bank | 59,0 | -1,93 | 60,1 | 1633 | | США ($) | | Abbott Labs | 55,99 | -1,75 | 57,35 | 587 | | Agilent Tech | 35,37 | - | 35,37 | 342 | | Alcoa | 34,06 | -1,56 | 34,60 | 1917 | | Allstate Corp | 44,04 | -1,92 | 44,90 | 582 | | Amer Electric Power | 40,26 | -1,35 | 40,81 | 249 | | Amer Express Co | 38,62 | -1,08 | 39,04 | 2022 | | AIG | 22,05 | -8,09 | 23,99 | 4379 | | Amgen | 51,61 | -0,15 | 51,69 | 3420 | | Analog Devices | 29,96 | -0,47 | 30,10 | 592 | | Anheuser-Busch | 65,85 | +7,58 | 61,21 | 5147 | | Time Warner Inc | 13,65 | -1,52 | 13,86 | 1559 | | Apple Comp Inc | 173,18 | -1,95 | 176,63 | 10771 | | Applied Materials | 17,65 | -3,76 | 18,34 | 17069 | | Automatic Data Proc | 41,18 | -2,05 | 42,04 | 259 | | Bank of America | 21,28 | -4,83 | 22,36 | 8477 | | Bank of New York | 35,26 | -2,41 | 36,13 | 1024 | | Baxter Int | 65,21 | -0,14 | 65,30 | 394 | | BCE Inc | 38,63 | +0,42 | 38,47 | 92 | | Berkshire cl a* | 116,85 | -2,01 | 119,25 | 1 | | Berkshire cl b* | 3,89 | -2,11 | 3,97 | 7 | | Boeing Co | 63,71 | -3,46 | 65,99 | 1005 | | Bristol Myers sq | 21,03 | -2,19 | 21,50 | 1131 | | Cardinal Health | 51,38 | -1,25 | 52,03 | 155 | | Carnival | 30,03 | -2,75 | 30,88 | 855 | | Caterpillar Inc | 68,49 | +0,10 | 68,42 | 995 | | ChevronTexaco | 92,50 | -3,90 | 96,25 | 1651 | | Cigna | 33,48 | -2,36 | 34,29 | 216 | | Cisco | 21,78 | -1,60 | 22,13 | 18300 | | Citigroup | 16,10 | -1,11 | 16,28 | 10285 | | Coca-Cola Co | 49,96 | -0,16 | 50,04 | 1245 | | Colgate Palmoliv | 68,80 | -1,53 | 69,87 | 412 | | Costco Wholesale | 69,25 | -2,27 | 70,86 | 1397 | | Dow Chemical Co | 31,35 | -3,60 | 32,52 | 1504 | | Du Pont Co | 40,71 | -1,93 | 41,51 | 611 | | Eastman Kodak | 13,39 | -1,03 | 13,53 | 343 | | Eli Lilly | 47,42 | -1,54 | 48,16 | 460 | | EMC Corp | 12,96 | -3,14 | 13,38 | 1869 | | Emerson Electric | 49,41 | -0,74 | 49,78 | 425 | | Exelon | 90,14 | -1,64 | 91,64 | 460 | | Exxon Mobil | 85,08 | -1,14 | 86,06 | 2601 | | Fannie Mae | 9,18 | -30,45 | 13,20 | 15725 | | Ford Motor Co | 4,58 | - | 4,58 | 3878 | | Gap Inc | 15,35 | -3,76 | 15,95 | 873 | | Genentech | 77,19 | -0,92 | 77,91 | 354 | | General Elec Co | 27,81 | +0,62 | 27,64 | 6883 | | General Motors | 9,40 | -2,99 | 9,69 | 2400 | | Goldman Sachs Gr | 162,76 | -4,35 | 170,16 | 1796 | | HJ Heinz Co | 49,30 | -0,70 | 49,65 | 310 | | Halliburton Co | 47,68 | -0,65 | 47,99 | 1123 | | Hewlett-Packard | 41,15 | -0,72 | 41,45 | 2004 | | Home Depot Inc | 21,29 | -2,65 | 21,87 | 1331 | | Honeywell Int | 49,23 | -3,94 | 51,25 | 723 | | Illinois Tool Works | 45,61 | -1,58 | 46,34 | 234 | | Intel Corp | 20,36 | -1,26 | 20,62 | 25804 | | IBM | 120,85 | -1,89 | 123,18 | 1011 | | Intl Paper | 21,92 | -2,79 | 22,55 | 431 | | Johnson&Johnson | 66,58 | -0,54 | 66,94 | 1218 | | J P Morgan Chase | 33,01 | -4,35 | 34,51 | 3744 | | Kimberly-Clark | 59,14 | -1,43 | 60,00 | 309 | | Kohls | 38,74 | -3,00 | 39,94 | 790 | | Kroger | 28,75 | -1,98 | 29,33 | 841 | | Lehman Brothers | 14,02 | -18,96 | 17,30 | 9818 | | Lockheed Martin | 102,29 | -1,18 | 103,51 | 286 | | Lowes Cos | 18,75 | -3,45 | 19,42 | 1665 | | Marsh & McLennan | 28,42 | -2,07 | 29,02 | 531 | | McDonalds Corp | 57,63 | -1,39 | 58,44 | 841 | | Medtronic | 52,32 | -1,51 | 53,12 | 667 | | Merck & Co | 36,34 | -1,78 | 37,00 | 1591 | | Merrill Lynch | 27,14 | -5,47 | 28,71 | 3793 | | Metlife Inc | 51,55 | -1,73 | 52,46 | 766 | | Micron Tech | 5,31 | -2,75 | 5,46 | 1159 | | Microsoft | 24,95 | -1,96 | 25,45 | 20146 | | Minnesota Mining | 68,41 | -0,74 | 68,92 | 595 | | Motorola Inc | 6,97 | +0,29 | 6,95 | 1828 | | Occidental Petr | 84,23 | +0,75 | 83,60 | 1035 | | Omnicom Group | 40,46 | -1,80 | 41,20 | 398 | | Oracle Corp | 20,82 | -2,21 | 21,29 | 10567 | | Pfizer Inc | 17,90 | -0,72 | 18,03 | 3354 | | Philip Morris | 21,40 | +0,80 | 21,23 | 1037 | | Raytheon Co | 57,16 | -1,69 | 58,14 | 317 | | Schering-plough | 21,41 | -2,10 | 21,87 | 1212 | | Tenet Healthcare | 5,38 | -2,89 | 5,54 | 710 | | Texas Instrument | 27,10 | -0,73 | 27,30 | 1108 | | Textron Inc | 45,67 | -4,05 | 47,60 | 249 | | Time Warner Inc | 13,65 | -1,52 | 13,86 | 1559 | | Tyco Int | 39,46 | -0,30 | 39,58 | 456 | | Unisys Corp | 3,51 | -4,10 | 3,66 | 348 | | UPS | 57,75 | -2,61 | 59,30 | 688 | | United Tech | 60,03 | -3,44 | 62,17 | 789 | | Unitedhealth Gr | 21,80 | -3,45 | 22,58 | 1463 | | US Bancorp | 25,87 | -1,33 | 26,22 | 2619 | | Verizon Comm | 34,49 | -1,17 | 34,90 | 1024 | | Wachovia | 11,76 | -10,43 | 13,13 | 6926 | | Wal-Mart Stores | 56,06 | -2,01 | 57,21 | 1368 | | Walt Disney Co | 28,91 | -2,33 | 29,60 | 1385 | | Washington Mutual | 4,89 | -6,86 | 5,25 | 5177 | | Wells Fargo | 22,53 | -4,57 | 23,61 | 4372 | | Xerox Corp | 12,90 | -1,98 | 13,16 | 488 |
|
