| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,1 | -3,82 | 17,8 | 9761 | | Commonwealth Bank of Australia | 38,8 | -3,51 | 40,2 | 5065 | | National Australia Bank | 25,4 | -4,19 | 26,5 | 9008 | | Telstra Corporation | 4,3 | -0,93 | 4,3 | 41329 | | Westfield Group | 14,2 | -3,74 | 14,7 | 8467 | | Westpac Banking | 18,7 | -3,41 | 19,3 | 14326 | | Woodside Petroleum | 61,4 | +1,20 | 60,7 | 2213 | | Woolworths | 23,5 | -3,81 | 24,4 | 3678 | | Япония (JPY) | | Canon | 4850,0 | -2,61 | 4980,0 | 5576 | | Denso | 3250,0 | -2,69 | 3340,0 | 2591 | | East Japan Railway* | 828,0 | -0,24 | 830,0 | 9 | | Honda Motor | 3430,0 | -2,83 | 3530,0 | 8607 | | Japan Tobacco* | 417,0 | -0,71 | 420,0 | 19 | | JFE Holdings | 5350,0 | -2,19 | 5470,0 | 2875 | | Komatsu* | 2695,0 | -1,82 | 2745,0 | 8926 | | Matsushita Electric Industrial | 2225,0 | -2,20 | 2275,0 | 5719 | | Millea Holdings | 3900,0 | -3,94 | 4060,0 | 3229 | | Mitsubishi Corp | 3270,0 | -0,30 | 3280,0 | 9168 | | Mitsubishi Estate | 2365,0 | -3,67 | 2455,0 | 6986 | | Mitsubishi UFJ Financial Group | 926,0 | -5,32 | 978,0 | 59441 | | Mitsui | 2125,0 | -0,23 | 2130,0 | 10563 | | Mizuho Financial Group* | 511,0 | -5,02 | 538,0 | 152 | | Nintendo* | 58,6 | -0,51 | 58,9 | 11 | | Nippon Steel | 570,0 | -2,06 | 582,0 | 69136 | | Nippon Telegraph and Telephone* | 510,0 | - | 510,0 | 27 | | Nissan Motor | 808,0 | -0,62 | 813,0 | 19143 | | Nomura Holdings | 1459,0 | -4,70 | 1531,0 | 13747 | | NTT DoCoMo* | 158,0 | - | 158,0 | 96 | | Sony | 4260,0 | -1,39 | 4320,0 | 6172 | | Sumitomo Mitsui Financial Group* | 784,0 | -6,11 | 835,0 | 67 | | Takeda Pharmaceutical* | 5150,0 | -0,77 | 5190,0 | 4443 | | Tokyo Electric Power | 2725,0 | -0,73 | 2745,0 | 5154 | | Toyota Motor | 4680,0 | -2,50 | 4800,0 | 10691 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 103,7 | -3,17 | 107,1 | 5827 | | China Communications Construction | 14,0 | -5,41 | 14,8 | 32393 | | China Mobile | 101,0 | -3,81 | 105,0 | 31984 | | China Telecom | 4,2 | -4,60 | 4,4 | 103632 | | CNOOC | 12,7 | -3,05 | 13,1 | 80086 | | Hang Seng Bank | 143,0 | -3,90 | 148,8 | 3742 | | Hutchison Whampoa | 77,8 | -2,69 | 79,9 | 5819 | | Sun Hung Kai Properties | 109,0 | -4,13 | 113,7 | 7700 | | Китай (CHY) | | Aluminum Corporation of China | 13,8 | -3,78 | 14,3 | 29565 | | Bank of China | 4,1 | -3,10 | 4,2 | 43398 | | Bank of Communications | 7,6 | -4,87 | 8,0 | 35613 | | Baoshan Iron&Steel | 8,7 | -2,68 | 9,0 | 54619 | | China CITIC Bank | 5,6 | -4,97 | 5,8 | 16199 | | China Coal Energy | 14,6 | -4,45 | 15,3 | 26375 | | China Construction Bank | 5,9 | -4,09 | 6,1 | 53836 | | China COSCO Holdings | 20,3 | -5,97 | 21,6 | 43118 | | China Life Insurance | 23,8 | -6,04 | 25,3 | 23445 | | China Merchants Bank | 22,9 | -5,83 | 24,4 | 49613 | | China Pacific Insurance | 19,4 | -5,14 | 20,4 | 12917 | | China Petroleum and Chemical | 10,2 | -1,26 | 10,3 | 46983 | | China Shenhua Energy | 33,8 | -4,27 | 35,3 | 12010 | | CITIC Securities | 23,0 | -5,92 | 24,5 | 92244 | | Daqin Railway | 13,2 | -2,80 | 13,6 | 14205 | | Haitong Securities | 22,7 | -4,94 | 23,9 | 16758 | | ICBC | 4,9 | -3,37 | 5,1 | 103826 | | PetroChina | 14,8 | -2,11 | 15,1 | 20366 | | Ping An Insurance | 40,6 | -6,00 | 43,2 | 30141 | | Корея (KRW) | | POSCO* | 505,0 | -2,70 | 519,0 | 244 | | Samsung Electronics* | 553,0 | -2,47 | 567,0 | 544 | | Франция (EUR) | | Air Liquide | 81,2 | +0,07 | 81,2 | 1515 | | Alstom | 66,1 | +0,05 | 66,1 | 1881 | | Axa | 17,2 | -4,84 | 18,1 | 21989 | | BNP Paribas | 54,1 | -3,17 | 55,9 | 8481 | | Carrefour | 31,7 | +1,60 | 31,2 | 6233 | | Saint Gobain | 32,6 | -3,80 | 33,9 | 3104 | | Credit Agricole | 11,4 | -3,88 | 11,9 | 14989 | | Electricite de France | 51,5 | -2,76 | 52,9 | 2319 | | France Telecom | 19,1 | -1,52 | 19,4 | 16721 | | Gaz de France | 38,5 | -0,16 | 38,6 | 1846 | | Groupe Danone | 41,3 | -2,57 | 42,4 | 3678 | | Lafarge | 82,1 | -3,00 | 84,7 | 1515 | | L'Oreal | 64,1 | -1,82 | 65,3 | 2327 | | LVMH | 60,4 | -2,50 | 61,9 | 2426 | | Sanofi-Aventis | 43,7 | -1,62 | 44,5 | 6380 | | Schneider Electric | 61,4 | -1,22 | 62,1 | 1969 | | Societe Generale | 50,8 | -1,24 | 51,5 | 6065 | | Total | 48,6 | -2,09 | 49,7 | 13124 | | Veolia Environnement | 30,9 | -3,70 | 32,1 | 2633 | | Vinci | 33,7 | -3,22 | 34,8 | 4088 | | Vivendi | 24,5 | -0,33 | 24,6 | 7039 | | Великобритания (GBp) | | Aviva | 471,3 | -3,88 | 496,8 | 11720 | | BAE Systems | 423,0 | -0,35 | 426,5 | 14708 | | Barclays | 256,3 | -3,43 | 269,8 | 129693 | | BG Group | 1134,0 | -3,97 | 1134,0 | 10653 | | BHP Billiton | 1684,6 | -4,81 | 1747,0 | 14174 | | BP | 542,5 | -2,74 | 539,0 | 59182 | | British American Tobacco | 1692,8 | -0,35 | 1706,0 | 4764 | | BT Group | 196,7 | -4,80 | 202,0 | 90024 | | Diageo | 865,7 | +0,57 | 870,0 | 13505 | | ENRC | 1186,1 | -5,29 | 1228,0 | 2917 | | GlaxoSmithKline | 1185,0 | +0,47 | 1181,5 | 20575 | | HBOS | 262,2 | -4,41 | 272,0 | 185314 | | HSBC | 710,0 | -3,18 | 739,0 | 68575 | | Imperial Tobacco | 1713,1 | +1,91 | 1678,0 | 8306 | | Lloyds TSB | 271,5 | -3,28 | 282,3 | 65068 | | National Grid | 644,5 | -1,37 | 658,0 | 5789 | | Prudential | 484,0 | -4,28 | 502,0 | 24849 | | Reckitt Benckiser | 2354,3 | -1,19 | 2430,0 | 5257 | | Rio Tinto | 5282,3 | -4,34 | 5457,0 | 3804 | | Royal Bank of Scotland | 165,4 | -7,06 | 180,0 | 312087 | | Standard Chartered | 1322,4 | -3,19 | 1379,0 | 7898 | | Tesco | 353,1 | +2,85 | 354,6 | 32511 | | Vodafone | 148,0 | -2,40 | 148,0 | 216403 | | Xstrata | 3880,0 | -4,12 | 3880,0 | 6402 | | Германия (EUR) | | Allianz | 102,6 | -5,49 | 108,5 | 9685 | | BASF | 40,4 | -0,81 | 40,7 | 6321 | | Bayer | 53,8 | -2,06 | 54,9 | 4564 | | BMW | 27,7 | -1,81 | 28,2 | 8768 | | Daimler | 36,4 | -3,09 | 37,5 | 15973 | | Deutsche Bank | 49,9 | -4,37 | 52,2 | 13746 | | Deutsche Post | 14,8 | -2,50 | 15,2 | 9856 | | Deutsche Telekom | 10,6 | -1,94 | 10,8 | 31669 | | E.ON | 121,0 | -1,57 | 122,9 | 3754 | | Munchener Ruckversicherungs Gesellschaft | 107,5 | -1,42 | 109,0 | 3029 | | RWE | 76,5 | -1,71 | 77,8 | 3377 | | SAP | 32,4 | -0,61 | 32,6 | 9483 | | Siemens | 69,1 | -1,41 | 70,1 | 7701 | | ThyssenKrupp | 32,6 | -3,23 | 33,7 | 4111 | | Volkswagen | 174,2 | +2,34 | 170,3 | 2364 | | Финляндия (EUR) | | Fortum | 29,2 | +0,79 | 29,0 | 2023 | | Nokia | 15,6 | -2,01 | 15,9 | 29069 | | Швейцария (CHF) | | Credit Suisse | 39,7 | -4,52 | 41,6 | 17843 | | Nestle | 43,0 | -1,38 | 43,6 | 15540 | | Novartis | 57,1 | -0,61 | 57,5 | 12893 | | Richemont | 53,4 | -1,11 | 54,0 | 2671 | | Roche Holding | 184,0 | +1,10 | 182,0 | 3095 | | Swiss Reinsurance | 62,2 | -2,43 | 63,8 | 3498 | | Syngenta | 293,8 | -3,29 | 303,8 | 809 | | UBS | 18,3 | -6,30 | 19,5 | 37145 | | Zurich Financial Services | 259,0 | -2,36 | 265,3 | 1915 | | Швеция (SEK) | | ABB | 159,5 | -1,85 | 162,5 | 2971 | | Hennes & Mauritz | 290,5 | +1,22 | 287,0 | 4854 | | Nordea Bank | 79,0 | -3,42 | 81,8 | 9353 | | Ericsson | 64,3 | +0,94 | 63,7 | 24416 | | TeliaSonera | 43,0 | -2,05 | 43,9 | 19321 | | Volvo | 67,0 | -2,90 | 69,0 | 463 | | Италия (EUR) | | Assicurazioni Generali | 22,7 | -1,43 | 23,1 | 9517 | | Enel | 5,5 | -1,86 | 5,6 | 47279 | | ENI | 22,1 | -1,91 | 22,5 | 16073 | | Intesa SanPaolo | 3,4 | -3,34 | 3,5 | 120615 | | Telecom Italia | 1,2 | -4,26 | 1,3 | 145136 | | Tenaris | 20,6 | -4,45 | 21,6 | 5075 | | UniCredit | 3,5 | -3,94 | 3,6 | 237603 | | Испания (EUR) | | Banco Bilbao | 11,1 | -2,97 | 11,4 | 39674 | | Banco Santander | 11,0 | -2,49 | 11,2 | 80127 | | Endesa | 26,2 | -3,39 | 27,2 | 1122 | | Iberdrola Renovables | 4,1 | -3,33 | 4,2 | 11232 | | Iberdrola | 7,9 | -3,67 | 8,2 | 40750 | | Inditex | 27,3 | -4,29 | 28,5 | 5964 | | Repsol | 22,0 | -2,61 | 22,6 | 10007 | | Telefonica | 17,0 | -1,28 | 17,2 | 37450 | | Нидерланды (EUR) | | ING Groep | 18,7 | -2,85 | 19,3 | 25594 | | KPN | 10,3 | -2,73 | 10,6 | 11874 | | Philips Electronics | 20,6 | -0,27 | 20,7 | 9553 | | Норвегия (EUR) | | StatoilHydro | 167,8 | -2,50 | 172,1 | 8586 | | Telenor | 87,8 | -3,52 | 91,0 | 4932 | | Бельгия (EUR) | | Dexia | 8,1 | -5,73 | 8,6 | 11779 | | Fortis | 8,5 | -11,41 | 9,6 | 15878 | | KBC Groep | 61,5 | -4,93 | 64,7 | 1077 | | Suez | 40,5 | -0,27 | 40,6 | 88 | | Бельгия (EUR) | | Moeller Maersk* | 50,8 | -2,12 | 51,9 | 0 | | Novo Nordisk | 293,5 | -2,00 | 299,5 | 938 | | Индия (INR) | | Bharti Airtel | 710,0 | -3,65 | 736,9 | 621 | | DLF | 427,0 | -6,33 | 455,8 | 915 | | NTPC | 162,4 | -2,78 | 167,0 | 2154 | | ONGC | 845,0 | -3,63 | 876,8 | 296 | | Reliance Communications | 406,1 | -7,22 | 437,7 | 1600 | | Reliance Industries | 1976,8 | -3,42 | 2046,8 | 1395 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 84,0 | -2,04 | 85,8 | 789 | | Saudi Basic Industries | 131,0 | -2,60 | 134,5 | 5300 | | Saudi Telecom | 57,5 | -2,54 | 59,0 | 930 | | ЮАР (ZAR) | | Anglo Platinum | 114400,0 | -9,44 | 106500,0 | 243 | | MTN Group | 11941,0 | +1,52 | 11950,0 | 4625 | | Sasol | 43100,0 | -2,57 | 42675,0 | 1582 | | Канада (CAD) | | Bank of Nova Scotia | 43,4 | -0,89 | 43,8 | 2404 | | Barrick Gold | 50,2 | -0,50 | 50,4 | 3330 | | Canadian Natural Resources | 93,9 | -3,02 | 96,8 | 1055 | | EnCana | 83,8 | -3,23 | 86,6 | 1188 | | Husky Energy | 43,7 | -2,89 | 45,0 | 325 | | Imperial Oil | 51,1 | -4,09 | 53,3 | 429 | | Manulife Financial | 34,0 | -1,08 | 34,3 | 2188 | | Potash Corp of Saskatchewan | 218,7 | -4,90 | 230,0 | 1044 | | Research In Motion | 105,6 | -2,90 | 108,7 | 1400 | | Royal Bank of Canada | 40,5 | -1,36 | 41,0 | 5905 | | Suncor Energy | 58,2 | -5,60 | 61,6 | 1616 | | Toronto-Dominion Bank | 54,1 | -2,87 | 55,7 | 5209 | | США ($) | | Abbott Labs | 57,66 | +2,56 | 56,22 | 1459 | | Agilent Tech | 34,91 | -0,65 | 35,14 | 428 | | Alcoa | 34,22 | -2,06 | 34,94 | 1590 | | Allstate Corp | 43,96 | +0,99 | 43,53 | 728 | | Amer Electric Power | 39,67 | +0,10 | 39,63 | 355 | | Amer Express Co | 38,19 | +1,81 | 37,51 | 2547 | | AIG | 21,69 | -3,81 | 22,55 | 6214 | | Amgen | 52,14 | +2,26 | 50,99 | 7517 | | Analog Devices | 30,23 | +0,77 | 30,00 | 596 | | Anheuser-Busch | 66,72 | -0,22 | 66,87 | 1910 | | Time Warner Inc | 13,72 | -1,58 | 13,94 | 3088 | | Apple Comp Inc | 170,53 | -1,93 | 173,88 | 20983 | | Applied Materials | 18,17 | +2,25 | 17,77 | 14816 | | Automatic Data Proc | 41,13 | +0,44 | 40,95 | 376 | | Bank of America | 19,82 | -1,64 | 20,15 | 15675 | | Bank of New York | 35,49 | +3,05 | 34,44 | 2481 | | Baxter Int | 66,00 | +1,73 | 64,88 | 829 | | BCE Inc | 38,33 | -1,03 | 38,73 | 109 | | Berkshire cl a* | 114,20 | -1,55 | 116,00 | 1 | | Berkshire cl b* | 3,80 | -1,46 | 3,86 | 14 | | Boeing Co | 63,15 | -0,06 | 63,19 | 912 | | Bristol Myers sq | 21,72 | +2,94 | 21,10 | 2922 | | Cardinal Health | 51,08 | +0,27 | 50,94 | 257 | | Carnival | 30,52 | +1,84 | 29,97 | 1316 | | Caterpillar Inc | 67,22 | -3,52 | 69,67 | 1503 | | ChevronTexaco | 90,66 | -2,31 | 92,80 | 1703 | | Cigna | 33,64 | -2,35 | 34,45 | 371 | | Cisco | 21,07 | -1,08 | 21,30 | 34690 | | Citigroup | 15,36 | +0,92 | 15,22 | 21636 | | Coca-Cola Co | 51,26 | +0,59 | 50,96 | 1587 | | Colgate Palmoliv | 69,08 | +0,17 | 68,96 | 1581 | | Costco Wholesale | 69,80 | +0,33 | 69,57 | 4302 | | Dow Chemical Co | 31,40 | - | 31,40 | 796 | | Du Pont Co | 41,06 | +0,20 | 40,98 | 1020 | | Eastman Kodak | 13,09 | -1,43 | 13,28 | 707 | | Eli Lilly | 48,20 | +0,40 | 48,01 | 615 | | EMC Corp | 12,55 | -0,79 | 12,65 | 3308 | | Emerson Electric | 48,52 | -2,67 | 49,85 | 783 | | Exelon | 86,69 | -1,92 | 88,39 | 643 | | Exxon Mobil | 83,83 | -1,86 | 85,42 | 3387 | | Fannie Mae | 7,73 | -20,55 | 9,73 | 9373 | | Ford Motor Co | 4,68 | +0,43 | 4,66 | 4799 | | Gap Inc | 15,50 | +0,85 | 15,37 | 1771 | | Genentech | 79,34 | +5,24 | 75,39 | 1150 | | General Elec Co | 26,89 | -1,07 | 27,18 | 8964 | | General Motors | 9,94 | +5,97 | 9,38 | 3057 | | Goldman Sachs Gr | 157,44 | -0,78 | 158,67 | 2553 | | HJ Heinz Co | 48,74 | -0,39 | 48,93 | 389 | | Halliburton Co | 47,43 | -3,58 | 49,19 | 1125 | | Hewlett-Packard | 41,27 | -1,24 | 41,79 | 1806 | | Home Depot Inc | 21,55 | +0,09 | 21,53 | 1724 | | Honeywell Int | 48,10 | -2,79 | 49,48 | 1119 | | Illinois Tool Works | 45,28 | -1,35 | 45,90 | 538 | | Intel Corp | 20,55 | +0,39 | 20,47 | 38166 | | IBM | 122,18 | +0,53 | 121,54 | 1272 | | Intl Paper | 22,24 | - | 22,24 | 578 | | Johnson&Johnson | 67,51 | +1,66 | 66,41 | 2736 | | J P Morgan Chase | 32,25 | +1,77 | 31,69 | 8054 | | Kimberly-Clark | 56,06 | -4,66 | 58,80 | 2314 | | Kohls | 38,76 | +1,20 | 38,30 | 1068 | | Kroger | 28,62 | +0,32 | 28,53 | 932 | | Lehman Brothers | 13,98 | +12,74 | 12,40 | 12412 | | Lockheed Martin | 101,08 | -0,89 | 101,99 | 331 | | Lowes Cos | 18,65 | -1,84 | 19,00 | 2257 | | Marsh & McLennan | 28,41 | +1,65 | 27,95 | 707 | | McDonalds Corp | 58,33 | +0,41 | 58,09 | 905 | | Medtronic | 52,23 | +0,71 | 51,86 | 603 | | Merck & Co | 36,81 | -0,16 | 36,87 | 1856 | | Merrill Lynch | 25,80 | -0,31 | 25,88 | 5394 | | Metlife Inc | 49,84 | -0,52 | 50,10 | 1123 | | Micron Tech | 5,27 | -0,19 | 5,28 | 1355 | | Microsoft | 26,02 | +3,46 | 25,15 | 46778 | | Minnesota Mining | 67,63 | -2,01 | 69,02 | 871 | | Motorola Inc | 6,73 | -1,03 | 6,80 | 2214 | | Occidental Petr | 80,43 | -4,32 | 84,06 | 956 | | Omnicom Group | 40,83 | +0,07 | 40,80 | 604 | | Oracle Corp | 20,21 | -1,17 | 20,45 | 28310 | | Pfizer Inc | 17,60 | -0,28 | 17,65 | 5112 | | Philip Morris | 20,84 | -0,62 | 20,97 | 1287 | | Raytheon Co | 56,86 | +0,34 | 56,67 | 380 | | Schering-plough | 22,19 | +3,79 | 21,38 | 2564 | | Tenet Healthcare | 5,42 | -1,63 | 5,51 | 602 | | Texas Instrument | 27,05 | -0,26 | 27,12 | 1547 | | Textron Inc | 44,11 | -4,34 | 46,11 | 1032 | | Time Warner Inc | 13,72 | -1,58 | 13,94 | 3088 | | Tyco Int | 38,72 | -1,35 | 39,25 | 543 | | Unisys Corp | 3,40 | - | 3,40 | 578 | | UPS | 56,77 | -0,73 | 57,19 | 849 | | United Tech | 59,96 | -1,79 | 61,05 | 926 | | Unitedhealth Gr | 21,60 | -2,61 | 22,18 | 1595 | | US Bancorp | 23,35 | +0,09 | 23,33 | 5727 | | Verizon Comm | 35,23 | +1,00 | 34,88 | 1741 | | Wachovia | 9,89 | +0,51 | 9,84 | 19518 | | Wal-Mart Stores | 56,51 | +0,36 | 56,31 | 2282 | | Walt Disney Co | 29,19 | +0,31 | 29,10 | 1859 | | Washington Mutual | 4,06 | +25,70 | 3,23 | 16980 | | Wells Fargo | 22,48 | +4,22 | 21,57 | 7325 | | Xerox Corp | 13,09 | +0,31 | 13,05 | 647 |
|
