| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,4 | -1,79 | 15,7 | 8169 | | Commonwealth Bank of Australia | 35,1 | -1,43 | 35,6 | 6172 | | National Australia Bank | 19,9 | -1,09 | 20,2 | 13595 | | Telstra Corporation | 4,2 | -1,64 | 4,3 | 39955 | | Westfield Group | 14,5 | -0,27 | 14,6 | 5209 | | Westpac Banking | 19,1 | -1,04 | 19,3 | 9923 | | Woodside Petroleum | 40,0 | -0,02 | 40,0 | 1460 | | Woolworths | 28,9 | +0,94 | 28,7 | 1979 | | Япония (JPY) | | Canon | 3040,0 | -3,49 | 3150,0 | 12129 | | Denso | 1641,0 | -5,58 | 1738,0 | 5480 | | East Japan Railway* | 728,0 | +4,00 | 700,0 | 19 | | Honda Motor | 2145,0 | -4,24 | 2240,0 | 11626 | | Japan Tobacco* | 328,0 | -7,61 | 355,0 | 29 | | JFE Holdings | 2565,0 | -2,10 | 2620,0 | 3980 | | Komatsu* | 1210,0 | -1,31 | 1226,0 | 16064 | | Matsushita Electric Industrial | 1493,0 | +0,40 | 1487,0 | 11046 | | Millea Holdings | 3350,0 | - | 3350,0 | 4262 | | Mitsubishi Corp | 1387,0 | -8,08 | 1509,0 | 29946 | | Mitsubishi Estate | 1622,0 | -3,11 | 1674,0 | 6238 | | Mitsubishi UFJ Financial Group | 615,0 | -2,84 | 633,0 | 56119 | | Mitsui | 928,0 | -4,62 | 973,0 | 16862 | | Mizuho Financial Group* | 272,5 | -2,54 | 279,6 | 138 | | Nintendo* | 30,7 | -1,29 | 31,1 | 25 | | Nippon Steel | 293,0 | -3,93 | 305,0 | 108686 | | Nippon Telegraph and Telephone* | 447,0 | +2,29 | 437,0 | 38 | | Nissan Motor | 403,0 | -4,95 | 424,0 | 25985 | | Nomura Holdings | 905,0 | -3,72 | 940,0 | 14476 | | NTT DoCoMo* | 159,8 | +1,33 | 157,7 | 74 | | Sony | 2190,0 | -3,95 | 2280,0 | 9236 | | Sumitomo Mitsui Financial Group* | 400,0 | -3,85 | 416,0 | 68 | | Takeda Pharmaceutical* | 4720,0 | -2,88 | 4860,0 | 5028 | | Tokyo Electric Power | 2850,0 | -1,89 | 2905,0 | 5431 | | Toyota Motor | 3240,0 | -1,82 | 3300,0 | 18869 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 69,9 | -3,72 | 72,6 | 8139 | | China Communications Construction | 7,2 | +0,70 | 7,2 | 78459 | | China Mobile | 68,8 | +1,03 | 68,1 | 26458 | | China Telecom | 2,9 | +1,06 | 2,8 | 99208 | | CNOOC | 6,1 | -1,30 | 6,2 | 126375 | | Hang Seng Bank | 95,0 | -3,06 | 98,0 | 2932 | | Hutchison Whampoa | 41,0 | -1,68 | 41,7 | 10341 | | Sun Hung Kai Properties | 63,0 | -3,96 | 65,6 | 9044 | | Китай (CHY) | | Aluminum Corporation of China | 7,0 | +1,16 | 6,9 | 11156 | | Bank of China | 3,3 | +0,31 | 3,2 | 29882 | | Bank of Communications | 5,0 | +1,21 | 5,0 | 37849 | | Baoshan Iron&Steel | 5,2 | +0,77 | 5,2 | 95518 | | China CITIC Bank | 4,2 | +0,97 | 4,1 | 10875 | | China Coal Energy | 7,0 | -1,40 | 7,1 | 37974 | | China Construction Bank | 4,4 | +0,92 | 4,4 | 38142 | | China COSCO Holdings | 8,9 | +4,47 | 8,5 | 71959 | | China Life Insurance | 20,2 | +1,46 | 19,9 | 14690 | | China Merchants Bank | 13,6 | +1,19 | 13,4 | 71483 | | China Pacific Insurance | 12,5 | +0,48 | 12,4 | 11511 | | China Petroleum and Chemical | 7,3 | - | 7,3 | 48552 | | China Shenhua Energy | 19,0 | -1,09 | 19,3 | 15431 | | CITIC Securities | 19,5 | +4,28 | 18,7 | 146480 | | Daqin Railway | 9,2 | -5,91 | 9,8 | 34782 | | Haitong Securities | 13,2 | +2,97 | 12,8 | 27625 | | ICBC | 3,9 | +0,51 | 3,9 | 100452 | | PetroChina | 11,0 | -0,27 | 11,0 | 11870 | | Ping An Insurance | 25,5 | -1,12 | 25,8 | 43880 | | Корея (KRW) | | POSCO* | 345,5 | -0,43 | 347,0 | 495 | | Samsung Electronics* | 480,5 | +2,13 | 470,5 | 608 | | Франция (EUR) | | Air Liquide | 67,5 | -2,03 | 68,9 | 818 | | Alstom | 36,0 | -9,45 | 39,8 | 2221 | | Axa | 14,0 | -5,01 | 14,8 | 8111 | | BNP Paribas | 44,7 | -7,34 | 48,3 | 5248 | | Carrefour | 31,3 | -1,34 | 31,7 | 2499 | | Saint Gobain | 28,0 | -5,76 | 29,7 | 2555 | | Credit Agricole | 9,8 | -5,70 | 10,4 | 3963 | | Electricite de France | 45,1 | -5,04 | 47,5 | 1224 | | France Telecom | 18,7 | -2,81 | 19,2 | 10054 | | Groupe Danone | 42,8 | -1,03 | 43,2 | 2256 | | Lafarge | 43,1 | -8,59 | 47,1 | 2023 | | L'Oreal | 60,0 | -0,26 | 60,2 | 1328 | | LVMH | 43,3 | -1,11 | 43,8 | 2687 | | Sanofi-Aventis | 47,2 | -0,96 | 47,7 | 3515 | | Schneider Electric | 45,4 | -4,02 | 47,3 | 1062 | | Societe Generale | 39,6 | -7,62 | 42,9 | 2791 | | Total | 39,3 | -2,55 | 40,4 | 9098 | | Veolia Environnement | 19,4 | +2,08 | 19,0 | 2979 | | Vinci | 27,1 | -1,90 | 27,6 | 1677 | | Vivendi | 19,1 | -4,32 | 19,9 | 4436 | | Великобритания (GBp) | | Aviva | 361,5 | -4,62 | 379,0 | 9929 | | BAE Systems | 336,5 | +1,13 | 332,8 | 9587 | | Barclays | 160,6 | -10,28 | 179,0 | 44773 | | BG Group | 852,0 | -5,75 | 904,0 | 14024 | | BHP Billiton | 939,0 | -7,85 | 1019,0 | 23109 | | BP | 477,3 | -4,41 | 499,3 | 61402 | | British American Tobacco | 1676,0 | +0,96 | 1660,0 | 9182 | | BT Group | 111,9 | +1,73 | 110,0 | 36966 | | Diageo | 900,0 | -2,17 | 920,0 | 6226 | | ENRC | 245,5 | -13,25 | 283,0 | 1683 | | GlaxoSmithKline | 1222,0 | +0,16 | 1220,0 | 11528 | | HBOS | 87,7 | -11,59 | 99,2 | 11339 | | HSBC | 681,5 | -2,15 | 696,5 | 33079 | | Imperial Tobacco | 1621,0 | - | 1621,0 | 1770 | | Lloyds TSB | 170,1 | -4,11 | 177,4 | 25994 | | National Grid | 701,5 | +2,04 | 687,5 | 10074 | | Prudential | 281,0 | -11,01 | 315,8 | 10832 | | Reckitt Benckiser | 2654,0 | -1,56 | 2696,0 | 1737 | | Rio Tinto | 2485,0 | -4,13 | 2592,0 | 6569 | | Royal Bank of Scotland | 55,0 | -4,35 | 57,5 | 59199 | | Standard Chartered | 765,5 | -10,99 | 860,0 | 5322 | | Tesco | 316,8 | -4,46 | 331,6 | 29916 | | Vodafone | 122,0 | +6,09 | 115,0 | 305386 | | Xstrata | 994,5 | -7,57 | 1076,0 | 9096 | | Германия (EUR) | | Allianz | 54,5 | -9,00 | 59,9 | 5201 | | BASF | 25,3 | -3,55 | 26,2 | 4190 | | Bayer | 39,7 | -2,65 | 40,8 | 3299 | | BMW | 20,6 | -3,78 | 21,4 | 2694 | | Daimler | 22,3 | -5,96 | 23,7 | 7025 | | Deutsche Bank | 25,1 | -7,61 | 27,2 | 9203 | | Deutsche Post | 9,6 | -4,66 | 10,1 | 6270 | | Deutsche Telekom | 11,1 | -1,99 | 11,3 | 15247 | | Munchener Ruckversicherungs Gesellschaft | 105,0 | -0,94 | 106,0 | 1365 | | RWE | 64,5 | -3,96 | 67,2 | 3052 | | SAP | 27,3 | +0,06 | 27,3 | 7312 | | Siemens | 40,1 | -2,45 | 41,2 | 5755 | | ThyssenKrupp | 13,4 | -3,26 | 13,8 | 4418 | | Volkswagen | 384,5 | -1,42 | 390,0 | 414 | | Финляндия (EUR) | | Fortum | 18,0 | -6,90 | 19,3 | 1764 | | Nokia | 10,5 | -5,00 | 11,0 | 19161 | | Швейцария (CHF) | | Credit Suisse | 31,5 | -10,37 | 35,1 | 13316 | | Nestle | 44,7 | -2,78 | 46,0 | 9439 | | Novartis | 57,1 | -1,64 | 58,1 | 6369 | | Richemont | 19,9 | -6,05 | 21,1 | 4566 | | Roche Holding | 166,7 | -0,60 | 167,7 | 2261 | | Swiss Reinsurance | 43,5 | -8,10 | 47,4 | 1296 | | Syngenta | 202,5 | -4,75 | 212,6 | 710 | | UBS | 15,7 | -1,94 | 16,0 | 11311 | | Zurich Financial Services | 211,0 | -7,86 | 229,0 | 887 | | Швеция (SEK) | | ABB | 84,8 | -7,38 | 91,5 | 5894 | | Hennes & Mauritz | 253,5 | -4,16 | 264,5 | 3265 | | Nordea Bank | 62,5 | -4,43 | 65,4 | 6396 | | Ericsson | 51,0 | -0,39 | 51,2 | 27085 | | TeliaSonera | 35,8 | -2,98 | 36,9 | 12328 | | Volvo | 37,1 | -2,88 | 38,2 | 6823 | | Италия (EUR) | | Assicurazioni Generali | 18,9 | -1,36 | 19,2 | 3905 | | Enel | 5,2 | -2,26 | 5,3 | 57118 | | ENI | 16,9 | -2,54 | 17,3 | 13317 | | Intesa SanPaolo | 2,4 | -6,26 | 2,5 | 158583 | | Telecom Italia | 1,0 | -0,52 | 1,0 | 65190 | | Tenaris | 8,4 | +1,50 | 8,3 | 5759 | | UniCredit | 1,9 | +1,13 | 1,9 | 121982 | | Испания (EUR) | | Banco Bilbao | 8,2 | -3,74 | 8,6 | 29240 | | Banco Santander | 7,0 | -5,03 | 7,4 | 66467 | | Endesa | 24,0 | -3,61 | 24,9 | 289 | | Iberdrola Renovables | 2,5 | -1,98 | 2,5 | 10253 | | Iberdrola | 5,6 | -2,62 | 5,7 | 25493 | | Inditex | 26,3 | -0,45 | 26,4 | 1509 | | Repsol | 14,2 | -0,14 | 14,2 | 8060 | | Telefonica | 14,6 | -0,41 | 15,2 | 27490 | | Нидерланды (EUR) | | ING Groep | 7,7 | -4,21 | 8,1 | 8726 | | KPN | 10,4 | +1,89 | 10,2 | 6724 | | Philips Electronics | 13,5 | -3,75 | 14,0 | 5473 | | Норвегия (EUR) | | StatoilHydro | 113,1 | -10,24 | 126,0 | 22108 | | Telenor | 37,2 | -7,12 | 40,0 | 8387 | | Бельгия (EUR) | | Dexia | 4,9 | -4,29 | 5,1 | 2144 | | Fortis | 0,9 | -5,22 | 0,9 | 4686 | | KBC Groep | 29,3 | -8,36 | 31,9 | 711 | | Suez | 31,8 | - | 31,8 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 29,6 | -3,90 | 30,8 | 1 | | Novo Nordisk | 301,5 | -2,43 | 309,0 | 880 | | Индия (INR) | | Bharti Airtel | 631,3 | -4,10 | 658,3 | 1159 | | DLF | 244,6 | -8,61 | 267,7 | 3002 | | NTPC | 150,5 | -0,63 | 151,4 | 4098 | | ONGC | 711,6 | -3,20 | 735,1 | 862 | | Reliance Communications | 215,7 | -2,11 | 220,4 | 4973 | | Reliance Industries | 1162,2 | -3,72 | 1207,0 | 2978 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 66,5 | +0,76 | 66,0 | 1391 | | Saudi Basic Industries | 60,3 | -2,03 | 61,5 | 11191 | | Saudi Telecom | 58,0 | -1,28 | 58,8 | 908 | | ЮАР (ZAR) | | Anglo Platinum | 41190,0 | -0,72 | 41300,0 | 302 | | MTN Group | 10879,0 | -2,52 | 10820,0 | 8240 | | Sasol | 25799,0 | -3,01 | 25799,0 | 1527 | | Канада (CAD) | | Bank of Nova Scotia | 37,1 | -3,76 | 38,5 | 955 | | Barrick Gold | 27,0 | -5,20 | 28,5 | 1477 | | Canadian Natural Resources | 51,0 | -4,56 | 53,5 | 731 | | EnCana | 53,8 | -5,48 | 56,9 | 825 | | Husky Energy | 32,2 | -4,96 | 33,9 | 249 | | Imperial Oil | 36,1 | -5,76 | 38,3 | 245 | | Manulife Financial | 23,3 | -9,55 | 25,8 | 1755 | | Potash Corp of Saskatchewan | 92,6 | -4,65 | 97,1 | 655 | | Research In Motion | 54,5 | -0,84 | 54,9 | 610 | | Royal Bank of Canada | 44,2 | -4,84 | 46,5 | 1369 | | Suncor Energy | 24,6 | -7,23 | 26,6 | 1383 | | Toronto-Dominion Bank | 53,8 | -3,78 | 55,9 | 792 | | США ($) | | Abbott Labs | 54,84 | -0,60 | 55,17 | 592 | | Agilent Tech | 19,90 | -4,97 | 20,94 | 170 | | Alcoa | 10,63 | -2,83 | 10,94 | 1101 | | Allstate Corp | 24,95 | -3,03 | 25,73 | 293 | | Amer Electric Power | 29,30 | -3,93 | 30,50 | 198 | | Amer Express Co | 20,55 | -8,26 | 22,40 | 1685 | | AIG | 2,18 | -3,54 | 2,26 | 4094 | | Amgen | 56,84 | -2,72 | 58,43 | 2560 | | Analog Devices | 19,84 | +1,02 | 19,64 | 305 | | Anheuser-Busch | 66,52 | -0,48 | 66,84 | 419 | | Time Warner Inc | 9,05 | -6,60 | 9,69 | 1257 | | Apple Comp Inc | 92,14 | -2,78 | 94,77 | 15432 | | Applied Materials | 10,50 | -1,41 | 10,65 | 7612 | | Bank of America | 18,30 | -2,09 | 18,69 | 4425 | | Bank of New York | 29,56 | -0,27 | 29,64 | 710 | | Baxter Int | 59,53 | -0,48 | 59,82 | 382 | | BCE Inc | 30,87 | -1,84 | 31,45 | 50 | | Berkshire cl a* | 105,60 | -1,05 | 106,72 | 1 | | Berkshire cl b* | 3,42 | -1,16 | 3,46 | 16 | | Boeing Co | 42,15 | -4,14 | 43,97 | 553 | | Bristol Myers sq | 19,58 | -2,30 | 20,04 | 827 | | Cardinal Health | 38,07 | -3,13 | 39,30 | 167 | | Carnival | 19,80 | -5,35 | 20,92 | 646 | | Caterpillar Inc | 35,99 | -2,39 | 36,87 | 943 | | ChevronTexaco | 70,00 | -4,81 | 73,54 | 1321 | | Cigna | 13,26 | -6,29 | 14,15 | 325 | | Cisco | 16,70 | -2,80 | 17,18 | 13519 | | Citigroup | 10,50 | -2,78 | 10,80 | 4407 | | Coca-Cola Co | 43,20 | -2,79 | 44,44 | 1025 | | Colgate Palmoliv | 60,34 | -2,54 | 61,91 | 280 | | Costco Wholesale | 49,76 | -4,53 | 52,28 | 1980 | | Dow Chemical Co | 22,00 | -3,51 | 22,80 | 959 | | Du Pont Co | 27,89 | -1,62 | 28,76 | 436 | | Eastman Kodak | 7,80 | -1,52 | 7,92 | 364 | | Eli Lilly | 32,75 | -2,24 | 33,97 | 376 | | EMC Corp | 10,02 | -2,24 | 10,25 | 935 | | Emerson Electric | 31,81 | +1,11 | 31,79 | 388 | | Exelon | 50,13 | -3,54 | 52,49 | 274 | | Exxon Mobil | 71,04 | -2,22 | 72,65 | 3428 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 1,91 | +6,11 | 1,80 | 3162 | | Gap Inc | 11,48 | -5,28 | 12,12 | 452 | | Genentech | 80,18 | -0,89 | 80,90 | 237 | | General Elec Co | 17,17 | -3,59 | 17,81 | 5781 | | General Motors | 3,20 | +9,59 | 2,92 | 6708 | | Goldman Sachs Gr | 70,18 | -6,03 | 74,68 | 1855 | | HJ Heinz Co | 40,18 | -2,45 | 41,19 | 145 | | Halliburton Co | 17,89 | -3,51 | 18,54 | 776 | | Hewlett-Packard | 32,05 | -3,61 | 33,25 | 1249 | | Home Depot Inc | 20,00 | -2,49 | 20,51 | 889 | | Honeywell Int | 27,36 | -0,07 | 27,38 | 440 | | Illinois Tool Works | 31,30 | -2,98 | 32,26 | 274 | | Intel Corp | 13,60 | -2,37 | 13,93 | 16883 | | IBM | 80,88 | -2,25 | 82,74 | 730 | | Intl Paper | 12,77 | -5,48 | 13,51 | 703 | | Johnson&Johnson | 58,24 | -2,20 | 59,55 | 1032 | | J P Morgan Chase | 35,31 | -2,86 | 36,35 | 3625 | | Kimberly-Clark | 56,70 | -1,55 | 57,59 | 215 | | Kohls | 29,49 | -3,91 | 30,69 | 612 | | Kroger | 27,02 | -2,24 | 27,73 | 493 | | Lockheed Martin | 72,16 | -3,02 | 74,41 | 203 | | Lowes Cos | 18,55 | -2,62 | 19,05 | 614 | | Marsh & McLennan | 23,42 | -2,90 | 24,12 | 413 | | McDonalds Corp | 54,07 | -3,94 | 56,29 | 1309 | | Medtronic | 37,67 | -6,01 | 40,08 | 806 | | Merck & Co | 26,74 | -2,94 | 27,55 | 607 | | Merrill Lynch | 14,53 | -2,48 | 14,90 | 892 | | Metlife Inc | 28,44 | -6,91 | 30,55 | 633 | | Micron Tech | 3,60 | -3,49 | 3,73 | 666 | | Microsoft | 20,75 | -2,12 | 21,20 | 23749 | | Minnesota Mining | 60,27 | -3,38 | 62,38 | 509 | | Motorola Inc | 4,12 | -5,07 | 4,34 | 1096 | | Occidental Petr | 46,85 | -7,06 | 50,41 | 517 | | Omnicom Group | 26,14 | -1,66 | 26,58 | 290 | | Oracle Corp | 16,78 | -2,95 | 17,29 | 10371 | | Pfizer Inc | 16,12 | -3,88 | 16,77 | 2027 | | Philip Morris | 16,62 | -4,10 | 17,33 | 1884 | | Raytheon Co | 48,54 | -2,02 | 49,54 | 647 | | Schering-plough | 14,87 | +1,16 | 14,70 | 1038 | | Tenet Healthcare | 1,93 | -5,85 | 2,05 | 271 | | Texas Instrument | 16,80 | -0,53 | 16,89 | 1071 | | Textron Inc | 14,21 | -4,18 | 14,83 | 211 | | Time Warner Inc | 9,05 | -6,60 | 9,69 | 1257 | | Tyco Int | 20,29 | -6,67 | 21,74 | 282 | | Unisys Corp | 0,00 | - | 1,08 | 0 | | UPS | 51,80 | -2,96 | 53,38 | 371 | | United Tech | 49,46 | -3,81 | 51,80 | 556 | | Unitedhealth Gr | 19,42 | -3,67 | 20,16 | 529 | | US Bancorp | 25,64 | -3,61 | 26,60 | 1142 | | Verizon Comm | 29,10 | -2,09 | 29,72 | 1181 | | Wachovia | 5,49 | -1,08 | 5,55 | 2180 | | Wal-Mart Stores | 53,61 | -2,08 | 54,75 | 2016 | | Walt Disney Co | 21,14 | -2,94 | 21,78 | 929 | | Wells Fargo | 28,52 | -1,08 | 28,83 | 2429 | | Xerox Corp | 6,63 | -3,35 | 6,86 | 271 |
|
