| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,8 | -1,11 | 19,0 | 7181 | | Commonwealth Bank of Australia | 43,9 | -1,26 | 44,4 | 2335 | | National Australia Bank | 25,7 | -0,43 | 25,8 | 6558 | | Telstra Corporation | 4,2 | +0,48 | 4,2 | 21039 | | Westfield Group | 17,3 | - | 17,3 | 3572 | | Westpac Banking | 23,2 | -3,46 | 24,0 | 4780 | | Woodside Petroleum | 54,6 | -2,24 | 55,8 | 1205 | | Woolworths | 28,4 | +0,96 | 28,1 | 1782 | | Япония (JPY) | | Canon | 4070,0 | -1,93 | 4150,0 | 5133 | | Denso | 2570,0 | -4,28 | 2685,0 | 4890 | | East Japan Railway* | 779,0 | +1,56 | 767,0 | 11 | | Honda Motor | 3210,0 | -3,89 | 3340,0 | 7685 | | Japan Tobacco* | 414,0 | -1,43 | 420,0 | 26 | | JFE Holdings | 3430,0 | -5,77 | 3640,0 | 3162 | | Komatsu* | 1727,0 | -4,74 | 1813,0 | 10906 | | Matsushita Electric Industrial | 1900,0 | -1,14 | 1922,0 | 6007 | | Millea Holdings | 3910,0 | -0,26 | 3920,0 | 3860 | | Mitsubishi Corp | 2320,0 | -4,92 | 2440,0 | 19945 | | Mitsubishi Estate | 2160,0 | -0,46 | 2170,0 | 8213 | | Mitsubishi UFJ Financial Group | 937,0 | +0,64 | 931,0 | 106250 | | Mitsui | 1304,0 | -8,36 | 1423,0 | 29578 | | Mizuho Financial Group* | 461,0 | -1,50 | 468,0 | 189 | | Nintendo* | 45,2 | -3,63 | 46,9 | 19 | | Nippon Steel | 413,0 | -3,73 | 429,0 | 36584 | | Nippon Telegraph and Telephone* | 474,0 | -2,47 | 486,0 | 35 | | Nissan Motor | 726,0 | -4,22 | 758,0 | 12359 | | Nomura Holdings | 1431,0 | -2,52 | 1468,0 | 11855 | | NTT DoCoMo* | 169,2 | +1,32 | 167,0 | 103 | | Sony | 3390,0 | -0,59 | 3410,0 | 8842 | | Sumitomo Mitsui Financial Group* | 678,0 | -1,60 | 689,0 | 88 | | Takeda Pharmaceutical* | 5530,0 | -2,47 | 5670,0 | 3900 | | Tokyo Electric Power | 2675,0 | -1,47 | 2715,0 | 5797 | | Toyota Motor | 4590,0 | -3,16 | 4740,0 | 8594 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 87,0 | -6,95 | 93,5 | 10276 | | China Communications Construction | 6,9 | -8,42 | 7,5 | 39136 | | China Mobile | 75,0 | -3,60 | 77,8 | 44492 | | China Telecom | 3,1 | -5,56 | 3,2 | 118949 | | CNOOC | 9,0 | -4,96 | 9,5 | 128734 | | Hang Seng Bank | 146,1 | -1,42 | 148,2 | 3202 | | Hutchison Whampoa | 58,8 | -2,57 | 60,3 | 8949 | | Sun Hung Kai Properties | 81,1 | -5,09 | 85,5 | 11003 | | Китай (CHY) | | Aluminum Corporation of China | 9,3 | - | 9,3 | 21482 | | Bank of China | 3,7 | -1,08 | 3,7 | 70039 | | Bank of Communications | 6,0 | - | 6,0 | 40607 | | Baoshan Iron&Steel | 7,3 | +1,68 | 7,2 | 120490 | | China CITIC Bank | 5,1 | -0,39 | 5,1 | 16200 | | China Coal Energy | 11,7 | -2,66 | 12,0 | 42833 | | China Construction Bank | 4,7 | +0,42 | 4,7 | 103213 | | China COSCO Holdings | 14,9 | +0,34 | 14,9 | 50569 | | China Life Insurance | 25,3 | -0,86 | 25,5 | 48147 | | China Merchants Bank | 17,6 | +0,11 | 17,6 | 53504 | | China Pacific Insurance | 16,5 | -0,90 | 16,7 | 24125 | | China Petroleum and Chemical | 10,7 | -1,29 | 10,8 | 49149 | | China Shenhua Energy | 27,4 | -2,42 | 28,1 | 25604 | | CITIC Securities | 24,8 | +7,28 | 23,1 | 271567 | | Daqin Railway | 12,9 | -0,54 | 13,0 | 15253 | | Haitong Securities | 21,5 | +9,46 | 19,7 | 42131 | | ICBC | 4,4 | -0,46 | 4,4 | 234366 | | PetroChina | 12,8 | -1,31 | 13,0 | 48791 | | Ping An Insurance | 33,3 | -8,25 | 36,3 | 143417 | | Корея (KRW) | | POSCO* | 454,0 | -1,84 | 462,5 | 347 | | Samsung Electronics* | 544,0 | -1,63 | 553,0 | 555 | | Франция (EUR) | | Air Liquide | 78,7 | -3,72 | 81,8 | 1522 | | Alstom | 51,8 | -11,58 | 58,6 | 3009 | | Axa | 21,6 | -7,26 | 23,3 | 8861 | | BNP Paribas | 65,9 | -3,42 | 68,3 | 4922 | | Carrefour | 32,7 | -2,96 | 33,7 | 2832 | | Saint Gobain | 36,0 | -5,84 | 38,2 | 2174 | | Credit Agricole | 12,8 | -11,18 | 14,4 | 14325 | | Electricite de France | 50,1 | -3,82 | 52,1 | 1222 | | France Telecom | 19,7 | -2,50 | 20,2 | 10373 | | Groupe Danone | 47,5 | -0,76 | 47,9 | 3070 | | Lafarge | 72,9 | -4,60 | 76,4 | 1453 | | L'Oreal | 71,4 | -1,69 | 72,6 | 1430 | | LVMH | 61,6 | -2,95 | 63,5 | 1746 | | Sanofi-Aventis | 45,0 | -3,59 | 46,7 | 2850 | | Schneider Electric | 57,6 | -7,55 | 62,3 | 1259 | | Societe Generale | 60,7 | -6,70 | 65,0 | 3937 | | Total | 41,9 | -4,12 | 43,7 | 8245 | | Veolia Environnement | 29,3 | -2,67 | 30,1 | 2215 | | Vinci | 31,8 | -5,90 | 33,8 | 2432 | | Vivendi | 21,9 | -3,08 | 22,6 | 5556 | | Великобритания (GBp) | | Aviva | 479,5 | -7,43 | 518,0 | 7309 | | BAE Systems | 400,0 | -6,16 | 426,3 | 9751 | | Barclays | 330,3 | -9,89 | 366,5 | 45664 | | BG Group | 1011,0 | -7,25 | 1090,0 | 10596 | | BHP Billiton | 1225,0 | -10,52 | 1369,0 | 27844 | | BP | 468,3 | -4,15 | 488,5 | 49639 | | British American Tobacco | 1823,0 | -2,30 | 1866,0 | 3352 | | BT Group | 159,4 | -2,69 | 163,8 | 23997 | | Diageo | 961,5 | -2,34 | 984,5 | 10162 | | ENRC | 472,0 | -15,56 | 559,0 | 2135 | | GlaxoSmithKline | 1196,0 | -1,97 | 1220,0 | 11106 | | HBOS | 148,8 | -14,14 | 173,3 | 39317 | | HSBC | 870,5 | -0,97 | 879,0 | 28774 | | Imperial Tobacco | 1763,0 | -4,91 | 1854,0 | 4251 | | Lloyds TSB | 221,0 | -11,95 | 251,0 | 68656 | | National Grid | 712,4 | +0,07 | 711,5 | 4603 | | Prudential | 500,5 | -7,74 | 542,5 | 9441 | | Reckitt Benckiser | 2747,0 | -1,68 | 2794,0 | 1769 | | Rio Tinto | 3323,0 | -10,31 | 3705,0 | 7755 | | Royal Bank of Scotland | 173,3 | -16,68 | 208,0 | 174234 | | Standard Chartered | 1255,0 | -10,36 | 1400,0 | 6024 | | Tesco | 367,4 | -0,94 | 370,9 | 38387 | | Vodafone | 121,8 | -3,37 | 126,0 | 118332 | | Xstrata | 1562,0 | -18,31 | 1912,0 | 15925 | | Германия (EUR) | | Allianz | 96,1 | -7,02 | 103,3 | 5098 | | BASF | 33,6 | -3,95 | 35,0 | 7070 | | Bayer | 52,3 | -2,57 | 53,6 | 4188 | | BMW | 27,3 | -3,19 | 28,2 | 3792 | | Daimler | 36,9 | -4,38 | 38,6 | 8144 | | Deutsche Bank | 50,0 | -8,92 | 54,9 | 10084 | | Deutsche Post | 14,8 | -4,17 | 15,5 | 6498 | | Deutsche Telekom | 10,4 | -2,98 | 10,7 | 22265 | | Munchener Ruckversicherungs Gesellschaft | 109,4 | -2,57 | 112,3 | 1937 | | RWE | 67,0 | -1,30 | 67,9 | 2785 | | SAP | 38,3 | -2,12 | 39,1 | 8395 | | Siemens | 64,8 | -2,96 | 66,8 | 6084 | | ThyssenKrupp | 20,9 | -10,52 | 23,3 | 5043 | | Volkswagen | 279,1 | +8,28 | 257,8 | 1943 | | Финляндия (EUR) | | Fortum | 23,3 | -4,35 | 24,4 | 1399 | | Nokia | 12,7 | -5,65 | 13,4 | 24238 | | Швейцария (CHF) | | Credit Suisse | 48,1 | -7,95 | 52,3 | 10587 | | Nestle | 47,0 | -0,59 | 47,3 | 9864 | | Novartis | 58,1 | -2,44 | 59,5 | 6395 | | Richemont | 48,9 | -4,29 | 51,1 | 3943 | | Roche Holding | 170,5 | -3,13 | 176,0 | 1575 | | Swiss Reinsurance | 59,6 | -7,24 | 64,3 | 1468 | | Syngenta | 234,9 | -6,97 | 252,5 | 882 | | UBS | 18,7 | -11,10 | 21,0 | 32584 | | Zurich Financial Services | 304,8 | -1,69 | 310,0 | 1189 | | Швеция (SEK) | | ABB | 125,8 | -6,33 | 134,3 | 3734 | | Hennes & Mauritz | 311,5 | -3,56 | 323,0 | 3858 | | Nordea Bank | 82,3 | -5,62 | 87,2 | 13997 | | Ericsson | 64,5 | -4,30 | 67,4 | 23967 | | TeliaSonera | 40,1 | -3,37 | 41,5 | 17894 | | Volvo | 56,5 | -5,83 | 60,0 | 314 | | Италия (EUR) | | Assicurazioni Generali | 23,1 | -2,07 | 23,6 | 5354 | | Enel | 5,9 | -2,73 | 6,0 | 32676 | | ENI | 18,6 | -3,72 | 19,3 | 58189 | | Intesa SanPaolo | 3,9 | -3,85 | 4,0 | 59447 | | Telecom Italia | 1,1 | -3,11 | 1,1 | 88855 | | Tenaris | 13,1 | -10,42 | 14,6 | 5277 | | UniCredit | 3,0 | -10,08 | 3,3 | 261499 | | Испания (EUR) | | Banco Bilbao | 11,4 | -3,81 | 11,8 | 21623 | | Banco Santander | 10,5 | -4,12 | 10,9 | 37802 | | Endesa | 25,7 | -5,38 | 27,1 | 523 | | Iberdrola Renovables | 3,1 | -12,32 | 3,5 | 17717 | | Iberdrola | 7,1 | -4,42 | 7,5 | 16122 | | Inditex | 30,9 | -3,14 | 31,9 | 2161 | | Repsol | 20,6 | -4,51 | 21,5 | 10900 | | Telefonica | 16,7 | -2,97 | 17,2 | 25685 | | Нидерланды (EUR) | | ING Groep | 14,3 | -18,19 | 17,5 | 25704 | | KPN | 10,5 | -2,97 | 10,8 | 7336 | | Philips Electronics | 18,7 | -5,42 | 19,8 | 8005 | | Норвегия (EUR) | | StatoilHydro | 130,7 | -6,91 | 140,4 | 8828 | | Telenor | 69,0 | -4,17 | 72,0 | 4020 | | Бельгия (EUR) | | Dexia | 7,4 | -26,48 | 10,1 | 16596 | | Fortis | 4,3 | -17,62 | 5,2 | 36346 | | KBC Groep | 57,9 | -10,72 | 64,9 | 729 | | Suez | 34,8 | -1,28 | 35,2 | 3 | | Бельгия (EUR) | | Moeller Maersk* | 46,9 | -2,09 | 47,9 | 1 | | Novo Nordisk | 277,0 | -2,81 | 285,0 | 1026 | | Индия (INR) | | Bharti Airtel | 746,7 | -3,82 | 776,3 | 1166 | | DLF | 350,6 | -5,12 | 369,5 | 2625 | | NTPC | 166,3 | -4,51 | 174,1 | 2408 | | ONGC | 1023,3 | -1,14 | 1035,1 | 273 | | Reliance Communications | 326,3 | -6,11 | 347,6 | 1254 | | Reliance Industries | 1931,0 | -1,53 | 1960,9 | 1560 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 79,5 | +9,28 | 72,8 | 2710 | | Saudi Basic Industries | 105,3 | +5,25 | 100,0 | 6142 | | Saudi Telecom | 64,3 | +9,36 | 58,8 | 1384 | | ЮАР (ZAR) | | Anglo Platinum | 71600,0 | -6,53 | 71600,0 | 419 | | MTN Group | 10410,0 | -1,33 | 10410,0 | 5695 | | Sasol | 33798,0 | -7,40 | 33798,0 | 2696 | | Канада (CAD) | | Bank of Nova Scotia | 48,6 | -1,62 | 49,4 | 730 | | Barrick Gold | 39,6 | +3,72 | 38,2 | 2820 | | Canadian Natural Resources | 72,3 | -10,32 | 80,6 | 1585 | | EnCana | 66,7 | -6,35 | 71,2 | 1291 | | Husky Energy | 44,3 | -5,45 | 46,8 | 294 | | Imperial Oil | 43,7 | -5,63 | 46,3 | 301 | | Manulife Financial | 37,1 | -1,98 | 37,8 | 1100 | | Potash Corp of Saskatchewan | 139,8 | -8,11 | 152,1 | 877 | | Research In Motion | 70,0 | -3,58 | 72,6 | 1928 | | Royal Bank of Canada | 49,5 | -2,89 | 50,9 | 1140 | | Suncor Energy | 43,0 | -7,67 | 46,6 | 1918 | | Toronto-Dominion Bank | 62,1 | -1,54 | 63,1 | 584 | | США ($) | | Abbott Labs | 59,11 | -0,49 | 59,40 | 518 | | Agilent Tech | 30,17 | -2,46 | 30,93 | 269 | | Alcoa | 22,07 | -6,24 | 23,54 | 2045 | | Allstate Corp | 45,23 | -2,37 | 46,33 | 259 | | Amer Electric Power | 36,70 | -1,24 | 37,16 | 325 | | Amer Express Co | 36,83 | -6,76 | 39,50 | 1102 | | AIG | 3,20 | +1,59 | 3,15 | 6478 | | Amgen | 59,23 | -2,37 | 60,67 | 2735 | | Analog Devices | 26,01 | -3,20 | 26,87 | 278 | | Anheuser-Busch | 65,20 | -1,24 | 66,02 | 517 | | Time Warner Inc | 13,76 | -3,17 | 14,21 | 1338 | | Apple Comp Inc | 110,00 | -14,22 | 128,24 | 37440 | | Applied Materials | 15,22 | -4,58 | 15,95 | 8215 | | Automatic Data Proc | 42,88 | -1,94 | 43,73 | 248 | | Bank of America | 34,84 | -5,07 | 36,70 | 5162 | | Bank of New York | 30,47 | -16,25 | 36,38 | 1361 | | Baxter Int | 66,01 | -1,11 | 66,75 | 299 | | BCE Inc | 34,89 | -3,16 | 36,03 | 89 | | Berkshire cl a* | 133,55 | -1,07 | 135,00 | 1 | | Berkshire cl b* | 4,44 | +0,27 | 4,43 | 5 | | Boeing Co | 56,90 | -2,43 | 58,32 | 621 | | Bristol Myers sq | 20,72 | -0,48 | 20,82 | 797 | | Cardinal Health | 50,25 | +1,11 | 49,84 | 324 | | Carnival | 33,98 | -4,28 | 35,50 | 584 | | Caterpillar Inc | 61,88 | -3,51 | 64,13 | 967 | | ChevronTexaco | 83,85 | -3,57 | 86,95 | 1185 | | Cigna | 35,47 | -2,90 | 36,53 | 107 | | Cisco | 22,61 | -5,08 | 23,82 | 20688 | | Citigroup | 21,01 | +4,27 | 20,15 | 10697 | | Coca-Cola Co | 52,43 | -0,10 | 52,48 | 918 | | Colgate Palmoliv | 77,02 | -0,05 | 77,06 | 268 | | Costco Wholesale | 65,00 | -1,95 | 66,29 | 1320 | | Dow Chemical Co | 33,16 | -2,38 | 33,97 | 733 | | Du Pont Co | 41,76 | -0,55 | 41,99 | 554 | | Eastman Kodak | 14,92 | -0,80 | 15,04 | 490 | | Eli Lilly | 45,49 | -2,84 | 46,82 | 718 | | EMC Corp | 11,97 | -5,90 | 12,72 | 2269 | | Emerson Electric | 39,96 | -3,29 | 41,32 | 515 | | Exelon | 63,94 | -4,79 | 67,16 | 640 | | Exxon Mobil | 78,91 | -2,16 | 80,65 | 3058 | | Fannie Mae | 1,86 | +1,64 | 1,83 | 5422 | | Ford Motor Co | 4,76 | -1,04 | 4,81 | 1452 | | Gap Inc | 18,09 | -1,52 | 18,37 | 380 | | Genentech | 88,59 | -2,85 | 91,19 | 550 | | General Elec Co | 25,00 | -0,99 | 25,25 | 3332 | | General Motors | 9,76 | - | 9,76 | 925 | | Goldman Sachs Gr | 129,66 | -6,04 | 137,99 | 1380 | | HJ Heinz Co | 51,12 | -0,12 | 51,18 | 272 | | Halliburton Co | 31,44 | -7,53 | 34,00 | 1172 | | Hewlett-Packard | 46,48 | -2,78 | 47,81 | 1456 | | Home Depot Inc | 25,79 | -2,53 | 26,46 | 1145 | | Honeywell Int | 42,08 | -4,73 | 44,17 | 581 | | Illinois Tool Works | 43,80 | -2,17 | 44,77 | 400 | | Intel Corp | 18,45 | -3,91 | 19,20 | 20491 | | IBM | 116,00 | -2,86 | 119,42 | 840 | | Intl Paper | 27,73 | -1,81 | 28,24 | 494 | | Johnson&Johnson | 69,56 | +0,23 | 69,40 | 1111 | | J P Morgan Chase | 46,09 | -4,46 | 48,24 | 5689 | | Kimberly-Clark | 65,98 | -0,14 | 66,07 | 262 | | Kohls | 46,84 | -4,66 | 49,13 | 643 | | Kroger | 27,34 | -1,83 | 27,85 | 347 | | Lockheed Martin | 112,70 | +0,13 | 112,55 | 300 | | Lowes Cos | 23,92 | -2,21 | 24,46 | 863 | | Marsh & McLennan | 33,06 | -1,52 | 33,57 | 312 | | McDonalds Corp | 62,42 | -1,23 | 63,20 | 559 | | Medtronic | 50,83 | -0,59 | 51,13 | 391 | | Merck & Co | 31,43 | -2,15 | 32,12 | 1121 | | Merrill Lynch | 25,02 | -8,55 | 27,36 | 1285 | | Metlife Inc | 50,29 | -6,54 | 53,81 | 588 | | Micron Tech | 4,31 | -7,31 | 4,65 | 638 | | Microsoft | 26,90 | -1,82 | 27,40 | 29492 | | Minnesota Mining | 68,04 | -2,03 | 69,45 | 525 | | Motorola Inc | 7,25 | -4,98 | 7,63 | 854 | | Occidental Petr | 71,66 | -7,33 | 77,33 | 766 | | Omnicom Group | 38,79 | -3,58 | 40,23 | 188 | | Oracle Corp | 20,14 | -2,33 | 20,62 | 13255 | | Pfizer Inc | 18,49 | -0,91 | 18,66 | 3323 | | Philip Morris | 20,09 | -3,83 | 20,89 | 1096 | | Raytheon Co | 55,51 | -0,98 | 56,06 | 258 | | Schering-plough | 18,37 | -0,65 | 18,49 | 600 | | Tenet Healthcare | 5,75 | -4,33 | 6,01 | 247 | | Texas Instrument | 22,40 | -3,70 | 23,26 | 682 | | Textron Inc | 30,01 | -7,63 | 32,49 | 343 | | Time Warner Inc | 13,76 | -3,17 | 14,21 | 1338 | | Tyco Int | 35,44 | -2,02 | 36,37 | 233 | | Unisys Corp | 2,93 | -4,25 | 3,06 | 366 | | UPS | 64,46 | +0,11 | 64,39 | 326 | | United Tech | 58,98 | -3,09 | 60,86 | 493 | | Unitedhealth Gr | 25,71 | -0,39 | 25,81 | 297 | | US Bancorp | 35,94 | -0,72 | 36,20 | 1266 | | Verizon Comm | 31,65 | -1,65 | 32,18 | 1460 | | Wachovia | 0,00 | - | 10,00 | 0 | | Wal-Mart Stores | 60,50 | -0,35 | 60,71 | 1272 | | Walt Disney Co | 31,42 | -4,06 | 32,75 | 1184 | | Washington Mutual | 0,00 | - | 1,69 | 0 | | Wells Fargo | 37,89 | +1,55 | 37,31 | 3805 | | Xerox Corp | 11,22 | -5,08 | 11,82 | 515 | | *Котировки акций уменьшены в 1000 раз. |
|
