| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,1 | +3,67 | 15,5 | 15809 | | Commonwealth Bank of Australia | 40,4 | +2,70 | 39,3 | 5447 | | National Australia Bank | 25,5 | +2,74 | 24,8 | 10164 | | Telstra Corporation | 4,4 | +0,68 | 4,4 | 24872 | | Westfield Group | 16,5 | +4,55 | 15,8 | 4188 | | Westpac Banking | 20,9 | +3,61 | 20,2 | 6992 | | Woodside Petroleum | 51,8 | - | 51,8 | 2916 | | Woolworths | 25,0 | -1,11 | 25,3 | 2371 | | Япония (JPY) | | Canon | 4930,0 | +0,41 | 4910,0 | 9382 | | Denso | 3010,0 | -4,14 | 3140,0 | 5939 | | East Japan Railway* | 833,0 | +3,61 | 804,0 | 16 | | Honda Motor | 3500,0 | -1,96 | 3570,0 | 9911 | | Japan Tobacco* | 491,0 | +0,61 | 488,0 | 15 | | JFE Holdings | 5390,0 | +1,70 | 5300,0 | 3986 | | Komatsu* | 2780,0 | -3,97 | 2895,0 | 17763 | | Matsushita Electric Industrial | 2300,0 | +5,50 | 2180,0 | 16845 | | Millea Holdings | 4020,0 | +3,88 | 3870,0 | 4022 | | Mitsubishi Corp | 3260,0 | +1,56 | 3210,0 | 8874 | | Mitsubishi Estate | 2650,0 | +1,92 | 2600,0 | 6617 | | Mitsubishi UFJ Financial Group | 974,0 | +1,67 | 958,0 | 32329 | | Mitsui | 2250,0 | +0,67 | 2235,0 | 8412 | | Mizuho Financial Group* | 540,0 | +1,89 | 530,0 | 104 | | Nintendo* | 57,8 | +3,03 | 56,1 | 25 | | Nippon Steel | 613,0 | +3,20 | 594,0 | 48378 | | Nippon Telegraph and Telephone* | 532,0 | +1,33 | 525,0 | 29 | | Nissan Motor | 837,0 | +2,95 | 813,0 | 13088 | | Nomura Holdings | 1598,0 | +3,56 | 1543,0 | 15405 | | NTT DoCoMo* | 171,7 | +3,19 | 166,4 | 131 | | Sony | 4090,0 | -2,85 | 4210,0 | 12813 | | Sumitomo Mitsui Financial Group* | 850,0 | +2,04 | 833,0 | 36 | | Takeda Pharmaceutical* | 5520,0 | +3,56 | 5330,0 | 2554 | | Tokyo Electric Power | 2845,0 | +1,97 | 2790,0 | 5651 | | Toyota Motor | 4770,0 | +0,42 | 4750,0 | 7360 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 109,3 | +1,30 | 107,9 | 3824 | | China Communications Construction | 14,7 | +2,94 | 14,3 | 20566 | | China Mobile | 105,6 | +1,54 | 104,0 | 26048 | | China Telecom | 4,3 | +2,88 | 4,2 | 78443 | | CNOOC | 11,3 | - | 11,3 | 134090 | | Hang Seng Bank | 155,1 | +0,26 | 154,7 | 1912 | | Hutchison Whampoa | 74,4 | +0,54 | 74,0 | 9008 | | Sun Hung Kai Properties | 116,7 | +1,57 | 114,9 | 4160 | | Китай (CHY) | | Aluminum Corporation of China | 13,5 | -1,10 | 13,6 | 11314 | | Bank of China | 4,0 | +0,25 | 4,0 | 24751 | | Bank of Communications | 8,2 | -1,21 | 8,3 | 33172 | | Baoshan Iron&Steel | 8,3 | -0,36 | 8,3 | 72361 | | China CITIC Bank | 5,6 | -0,18 | 5,6 | 6868 | | China Coal Energy | 13,9 | -1,97 | 14,2 | 21736 | | China Construction Bank | 6,0 | +0,67 | 6,0 | 24643 | | China COSCO Holdings | 20,2 | +0,65 | 20,0 | 30131 | | China Life Insurance | 25,3 | -0,94 | 25,6 | 13222 | | China Merchants Bank | 24,2 | -0,70 | 24,4 | 27303 | | China Pacific Insurance | 19,5 | -0,26 | 19,5 | 8312 | | China Petroleum and Chemical | 11,8 | +1,11 | 11,7 | 54602 | | China Shenhua Energy | 32,3 | -2,71 | 33,2 | 12317 | | CITIC Securities | 23,6 | -0,51 | 23,7 | 41487 | | Daqin Railway | 13,6 | -2,79 | 14,0 | 9127 | | Haitong Securities | 23,2 | +0,17 | 23,2 | 6875 | | ICBC | 5,1 | -0,39 | 5,1 | 63533 | | PetroChina | 15,2 | -0,13 | 15,2 | 16253 | | Ping An Insurance | 44,0 | -0,11 | 44,0 | 11911 | | Корея (KRW) | | POSCO* | 526,0 | +4,78 | 502,0 | 392 | | Samsung Electronics* | 548,0 | +0,74 | 544,0 | 528 | | Франция (EUR) | | Air Liquide | 84,3 | +0,23 | 84,2 | 766 | | Alstom | 73,2 | +1,43 | 72,2 | 952 | | Axa | 18,8 | +3,19 | 18,2 | 9614 | | BNP Paribas | 63,7 | +2,24 | 62,3 | 2818 | | Carrefour | 33,9 | +0,65 | 33,6 | 1775 | | Saint Gobain | 39,6 | +4,21 | 38,0 | 2828 | | Credit Agricole | 13,7 | +1,63 | 13,5 | 6230 | | Electricite de France | 54,5 | -0,09 | 54,6 | 762 | | France Telecom | 19,7 | +1,76 | 19,4 | 7237 | | Groupe Danone | 48,9 | -0,87 | 49,3 | 2156 | | Lafarge | 87,7 | +1,82 | 86,1 | 1054 | | L'Oreal | 67,1 | +1,07 | 66,4 | 805 | | LVMH | 71,3 | +4,76 | 68,0 | 2001 | | Sanofi-Aventis | 47,3 | +0,75 | 47,0 | 3575 | | Schneider Electric | 70,4 | +2,28 | 68,8 | 842 | | Societe Generale | 59,1 | +3,18 | 57,3 | 2805 | | Total | 49,2 | +1,29 | 48,5 | 6137 | | Veolia Environnement | 33,8 | +2,86 | 32,9 | 1253 | | Vinci | 36,2 | -0,66 | 36,4 | 1869 | | Vivendi | 26,8 | +0,92 | 26,6 | 3670 | | Великобритания (GBp) | | Aviva | 501,0 | +7,34 | 466,8 | 16324 | | BAE Systems | 453,0 | +2,90 | 440,3 | 10424 | | Barclays | 337,8 | +4,00 | 324,8 | 71744 | | BG Group | 1115,0 | +2,11 | 1092,0 | 5722 | | BHP Billiton | 1682,0 | +2,56 | 1640,0 | 11639 | | BP | 513,5 | +1,33 | 506,8 | 41722 | | British American Tobacco | 1862,0 | +2,87 | 1810,0 | 2681 | | BT Group | 197,7 | -0,05 | 197,8 | 23201 | | Diageo | 888,0 | +1,43 | 875,5 | 8713 | | ENRC | 982,5 | +5,31 | 933,0 | 3117 | | GlaxoSmithKline | 1184,0 | -0,34 | 1188,0 | 11319 | | HBOS | 265,8 | -2,57 | 272,8 | 75248 | | HSBC | 844,8 | +2,46 | 824,5 | 41502 | | Imperial Tobacco | 1896,0 | +3,61 | 1830,0 | 4268 | | Lloyds TSB | 306,0 | -4,67 | 321,0 | 117251 | | National Grid | 675,0 | +0,15 | 674,0 | 3534 | | Prudential | 540,0 | +5,57 | 511,5 | 15222 | | Reckitt Benckiser | 2734,0 | +1,90 | 2683,0 | 2692 | | Rio Tinto | 5325,0 | +3,66 | 5137,0 | 2860 | | Royal Bank of Scotland | 208,5 | +3,86 | 200,8 | 80836 | | Standard Chartered | 1550,0 | +4,87 | 1478,0 | 4873 | | Tesco | 376,3 | +0,78 | 373,4 | 17110 | | Vodafone | 135,0 | +0,78 | 134,0 | 126158 | | Xstrata | 3611,0 | +5,12 | 3435,0 | 4399 | | Германия (EUR) | | Allianz | 109,1 | +1,46 | 107,5 | 1932 | | BASF | 41,4 | -0,07 | 41,4 | 3484 | | Bayer | 54,6 | -1,97 | 55,7 | 5391 | | BMW | 29,4 | -0,41 | 29,5 | 2187 | | Daimler | 38,0 | -0,94 | 38,4 | 6987 | | Deutsche Bank | 59,0 | +2,06 | 57,8 | 4315 | | Deutsche Post | 15,6 | +0,97 | 15,4 | 3016 | | Deutsche Telekom | 10,9 | +1,12 | 10,8 | 12866 | | E.ON | 121,0 | +0,60 | 120,3 | 1538 | | Munchener Ruckversicherungs Gesellschaft | 106,0 | +0,22 | 105,8 | 1236 | | RWE | 76,3 | +1,30 | 75,3 | 1985 | | SAP | 37,4 | +0,32 | 37,3 | 8437 | | Siemens | 77,7 | +6,15 | 73,2 | 9056 | | ThyssenKrupp | 35,8 | +7,34 | 33,4 | 7685 | | Volkswagen | 209,1 | -0,50 | 210,1 | 1582 | | Финляндия (EUR) | | Fortum | 27,3 | +0,33 | 27,2 | 983 | | Nokia | 17,8 | +0,06 | 17,8 | 13836 | | Швейцария (CHF) | | Credit Suisse | 52,7 | +3,95 | 50,7 | 10716 | | Nestle | 46,8 | +1,08 | 46,3 | 5203 | | Novartis | 62,6 | +1,71 | 61,5 | 6875 | | Richemont | 62,7 | +4,07 | 60,3 | 1970 | | Roche Holding | 190,0 | +1,99 | 186,3 | 1618 | | Swiss Reinsurance | 65,0 | +1,80 | 63,9 | 1236 | | Syngenta | 303,0 | +1,00 | 300,0 | 414 | | UBS | 20,1 | +2,24 | 19,7 | 27612 | | Zurich Financial Services | 276,3 | +1,94 | 271,0 | 675 | | Швеция (SEK) | | ABB | 161,0 | +0,94 | 159,5 | 2794 | | Hennes & Mauritz | 323,5 | +1,41 | 319,0 | 1372 | | Nordea Bank | 87,0 | +1,75 | 85,5 | 4587 | | Ericsson | 63,5 | -1,55 | 64,5 | 9436 | | TeliaSonera | 46,0 | +1,32 | 45,4 | 7331 | | Volvo | 70,3 | +1,44 | 69,3 | 117 | | Италия (EUR) | | Assicurazioni Generali | 22,7 | +1,02 | 22,5 | 4904 | | Enel | 6,0 | +1,71 | 5,9 | 24067 | | ENI | 22,0 | -0,45 | 22,1 | 11976 | | Intesa SanPaolo | 3,6 | +0,36 | 3,6 | 41121 | | Telecom Italia | 1,2 | -4,38 | 1,2 | 230946 | | Tenaris | 19,6 | -1,96 | 20,0 | 3249 | | UniCredit | 3,8 | +1,50 | 3,8 | 111121 | | Испания (EUR) | | Banco Bilbao | 11,9 | +0,59 | 11,9 | 22204 | | Banco Santander | 12,5 | +1,38 | 12,3 | 38681 | | Endesa | 29,0 | +1,72 | 28,5 | 303 | | Iberdrola Renovables | 4,3 | +0,24 | 4,2 | 4218 | | Iberdrola | 8,5 | +5,45 | 8,1 | 39293 | | Inditex | 30,8 | +0,85 | 30,5 | 1950 | | Repsol | 21,8 | +0,60 | 21,7 | 5239 | | Telefonica | 16,8 | +2,07 | 16,5 | 23852 | | Нидерланды (EUR) | | ING Groep | 20,9 | +1,68 | 20,5 | 13436 | | KPN | 11,1 | +1,75 | 10,9 | 4996 | | Philips Electronics | 21,3 | -0,44 | 21,4 | 4788 | | Норвегия (EUR) | | StatoilHydro | 163,5 | +0,25 | 163,1 | 8185 | | Telenor | 80,5 | +0,63 | 80,0 | 6304 | | Бельгия (EUR) | | Dexia | 8,9 | +5,84 | 8,4 | 6486 | | Fortis | 9,0 | - | 9,0 | 3264 | | KBC Groep | 65,4 | +1,25 | 64,6 | 575 | | Suez | 39,2 | +2,46 | 38,3 | 11 | | Бельгия (EUR) | | Moeller Maersk* | 53,8 | +3,66 | 51,9 | 1 | | Novo Nordisk | 299,5 | +0,84 | 297,0 | 1034 | | Индия (INR) | | Bharti Airtel | 810,0 | +3,99 | 778,9 | 680 | | DLF | 490,7 | +3,98 | 471,9 | 1223 | | NTPC | 170,9 | -4,23 | 178,5 | 3694 | | ONGC | 990,3 | +0,85 | 981,9 | 609 | | Reliance Communications | 502,4 | +2,45 | 490,4 | 2237 | | Reliance Industries | 2163,2 | +3,74 | 2085,2 | 776 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 82,3 | -0,60 | 82,8 | 578 | | Saudi Basic Industries | 129,3 | +0,58 | 128,8 | 3283 | | Saudi Telecom | 65,3 | -4,40 | 68,3 | 2058 | | ЮАР (ZAR) | | Anglo Platinum | 98800,0 | +2,22 | 96650,0 | 232 | | MTN Group | 12680,0 | +1,44 | 12500,0 | 4163 | | Sasol | 39150,0 | +3,37 | 37875,0 | 1447 | | Канада (CAD) | | Bank of Nova Scotia | 49,9 | +1,98 | 48,9 | 920 | | Barrick Gold | 41,4 | -4,94 | 43,5 | 1979 | | Canadian Natural Resources | 78,5 | +1,59 | 77,3 | 870 | | EnCana | 73,2 | +1,08 | 72,4 | 913 | | Husky Energy | 44,3 | +0,80 | 43,9 | 223 | | Imperial Oil | 50,5 | -0,04 | 50,5 | 224 | | Manulife Financial | 38,3 | +1,32 | 37,8 | 668 | | Potash Corp of Saskatchewan | 212,3 | +2,29 | 207,5 | 430 | | Research In Motion | 120,7 | +1,57 | 118,8 | 368 | | Royal Bank of Canada | 46,7 | +2,39 | 45,6 | 1561 | | Suncor Energy | 54,9 | +1,69 | 54,0 | 746 | | Toronto-Dominion Bank | 62,3 | +1,23 | 61,5 | 754 | | США ($) | | Abbott Labs | 56,98 | +1,86 | 55,94 | 476 | | Agilent Tech | 36,74 | +1,69 | 36,13 | 155 | | Alcoa | 33,81 | +1,35 | 33,36 | 736 | | Allstate Corp | 46,46 | +1,00 | 46,00 | 315 | | Amer Electric Power | 39,87 | +1,17 | 39,41 | 177 | | Amer Express Co | 37,85 | +0,88 | 37,52 | 1078 | | AIG | 26,10 | +0,97 | 25,85 | 2280 | | Amgen | 62,23 | -0,08 | 62,28 | 3319 | | Analog Devices | 30,53 | +1,90 | 29,96 | 208 | | Anheuser-Busch | 67,92 | +0,10 | 67,85 | 627 | | Time Warner Inc | 14,61 | +0,27 | 14,57 | 840 | | Apple Comp Inc | 160,39 | +2,11 | 157,08 | 8101 | | Applied Materials | 17,31 | +1,82 | 17,00 | 7372 | | Automatic Data Proc | 41,44 | +2,19 | 40,55 | 134 | | Bank of America | 33,40 | +3,66 | 32,22 | 7840 | | Bank of New York | 35,41 | - | 35,41 | 900 | | Baxter Int | 68,16 | +1,31 | 67,28 | 407 | | BCE Inc | 38,11 | +0,29 | 38,00 | 17 | | Berkshire cl a* | 112,20 | +0,40 | 111,75 | 1 | | Berkshire cl b* | 3,74 | +0,62 | 3,72 | 8 | | Boeing Co | 63,36 | +0,24 | 63,21 | 335 | | Bristol Myers sq | 21,62 | +0,42 | 21,53 | 441 | | Cardinal Health | 52,57 | -0,02 | 52,58 | 146 | | Carnival | 37,77 | -1,15 | 38,21 | 560 | | Caterpillar Inc | 71,28 | +0,41 | 70,99 | 427 | | ChevronTexaco | 85,16 | +2,80 | 82,84 | 1248 | | Cigna | 36,68 | +0,69 | 36,43 | 96 | | Cisco | 22,55 | +0,58 | 22,42 | 11623 | | Citigroup | 18,83 | +2,06 | 18,45 | 5626 | | Coca-Cola Co | 51,36 | -0,41 | 51,57 | 854 | | Colgate Palmoliv | 74,87 | +0,97 | 74,15 | 361 | | Costco Wholesale | 63,07 | +2,09 | 61,78 | 3265 | | Dow Chemical Co | 33,46 | +1,76 | 32,88 | 542 | | Du Pont Co | 44,00 | +1,01 | 43,56 | 369 | | Eastman Kodak | 15,81 | -0,94 | 15,96 | 197 | | Eli Lilly | 48,58 | +0,66 | 48,26 | 366 | | EMC Corp | 14,26 | +1,64 | 14,03 | 1355 | | Emerson Electric | 50,93 | +1,45 | 50,20 | 275 | | Exelon | 80,44 | +0,71 | 79,87 | 294 | | Exxon Mobil | 82,05 | +1,42 | 80,90 | 1537 | | Fannie Mae | 12,04 | +3,79 | 11,60 | 2424 | | Ford Motor Co | 5,09 | +1,39 | 5,02 | 1719 | | Gap Inc | 16,63 | +1,65 | 16,36 | 386 | | Genentech | 94,83 | +0,26 | 94,58 | 263 | | General Elec Co | 29,11 | +2,50 | 28,40 | 3461 | | General Motors | 11,85 | -0,42 | 11,90 | 943 | | Goldman Sachs Gr | 183,20 | +0,86 | 181,63 | 591 | | HJ Heinz Co | 51,22 | +2,22 | 50,11 | 480 | | Halliburton Co | 44,03 | -1,23 | 44,58 | 877 | | Hewlett-Packard | 44,72 | +1,34 | 44,13 | 950 | | Home Depot Inc | 24,13 | -0,82 | 24,33 | 848 | | Honeywell Int | 51,98 | +0,87 | 51,53 | 282 | | Illinois Tool Works | 47,60 | +1,51 | 46,89 | 322 | | Intel Corp | 22,34 | +0,50 | 22,23 | 11371 | | IBM | 128,60 | +0,74 | 127,66 | 473 | | Intl Paper | 24,38 | +1,25 | 24,08 | 313 | | Johnson&Johnson | 68,15 | -0,48 | 68,48 | 1340 | | J P Morgan Chase | 40,84 | +0,22 | 40,75 | 2741 | | Kimberly-Clark | 58,08 | +1,08 | 57,46 | 311 | | Kohls | 42,26 | -0,14 | 42,32 | 627 | | Kroger | 28,56 | +1,03 | 28,27 | 423 | | Lehman Brothers | 17,43 | +3,26 | 16,88 | 2780 | | Lockheed Martin | 105,42 | +1,44 | 103,92 | 171 | | Lowes Cos | 20,71 | -0,05 | 20,72 | 570 | | Marsh & McLennan | 27,72 | +1,17 | 27,40 | 298 | | McDonalds Corp | 60,53 | +1,39 | 59,70 | 533 | | Medtronic | 53,07 | +0,80 | 52,65 | 302 | | Merck & Co | 33,03 | +1,91 | 32,41 | 1007 | | Merrill Lynch | 26,87 | +2,36 | 26,25 | 8082 | | Metlife Inc | 50,69 | -4,01 | 52,81 | 990 | | Micron Tech | 4,68 | - | 4,68 | 642 | | Microsoft | 26,43 | +1,23 | 26,11 | 13073 | | Minnesota Mining | 71,05 | +0,79 | 70,49 | 201 | | Motorola Inc | 7,43 | -1,07 | 7,51 | 438 | | Occidental Petr | 78,70 | +3,62 | 75,95 | 613 | | Omnicom Group | 43,08 | +0,56 | 42,84 | 425 | | Oracle Corp | 21,38 | -0,23 | 21,43 | 6352 | | Pfizer Inc | 18,91 | +2,05 | 18,53 | 2641 | | Philip Morris | 21,80 | +2,01 | 21,37 | 703 | | Raytheon Co | 57,85 | +0,03 | 57,83 | 185 | | Schering-plough | 19,73 | -0,35 | 19,86 | 786 | | Tenet Healthcare | 6,00 | +1,35 | 5,92 | 251 | | Texas Instrument | 24,52 | +0,95 | 24,29 | 934 | | Textron Inc | 44,47 | +2,37 | 43,44 | 281 | | Time Warner Inc | 14,61 | +0,27 | 14,57 | 840 | | Tyco Int | 41,92 | +1,67 | 41,23 | 221 | | Unisys Corp | 3,65 | +1,39 | 3,60 | 67 | | UPS | 64,39 | +1,23 | 63,61 | 452 | | United Tech | 66,12 | +0,92 | 65,52 | 384 | | Unitedhealth Gr | 27,11 | -1,53 | 27,53 | 510 | | US Bancorp | 30,68 | +2,20 | 30,02 | 1282 | | Verizon Comm | 34,14 | +0,03 | 34,13 | 796 | | Wachovia | 16,82 | +7,13 | 15,70 | 5586 | | Wal-Mart Stores | 58,55 | +1,91 | 57,45 | 1416 | | Walt Disney Co | 31,47 | +1,78 | 30,92 | 782 | | Washington Mutual | 4,72 | +6,55 | 4,43 | 5565 | | Wells Fargo | 30,54 | +0,26 | 30,46 | 3042 | | Xerox Corp | 13,18 | -0,38 | 13,23 | 307 |
|
