| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,5 | +1,73 | 16,2 | 5718 | | Commonwealth Bank of Australia | 39,7 | +0,46 | 39,5 | 3341 | | National Australia Bank | 24,2 | -0,58 | 24,3 | 6311 | | Telstra Corporation | 4,6 | +1,11 | 4,5 | 28141 | | Westfield Group | 15,9 | -2,22 | 16,3 | 5081 | | Westpac Banking | 21,0 | +0,14 | 21,0 | 4631 | | Woodside Petroleum | 54,0 | +2,41 | 52,7 | 1503 | | Woolworths | 25,9 | +0,35 | 25,8 | 2280 | | Япония (JPY) | | Canon | 4800,0 | -2,24 | 4910,0 | 3753 | | Denso | 2720,0 | -3,20 | 2810,0 | 3766 | | East Japan Railway* | 857,0 | -0,23 | 859,0 | 9 | | Honda Motor | 3280,0 | -5,75 | 3480,0 | 12419 | | Japan Tobacco* | 500,0 | -1,19 | 506,0 | 29 | | JFE Holdings | 4730,0 | -6,71 | 5070,0 | 4175 | | Komatsu* | 2380,0 | -5,56 | 2520,0 | 24659 | | Matsushita Electric Industrial | 2290,0 | -0,43 | 2300,0 | 6460 | | Millea Holdings | 3840,0 | -2,29 | 3930,0 | 2645 | | Mitsubishi Corp | 2970,0 | -5,41 | 3140,0 | 11956 | | Mitsubishi Estate | 2510,0 | -0,59 | 2525,0 | 5607 | | Mitsubishi UFJ Financial Group | 901,0 | -3,01 | 929,0 | 42598 | | Mitsui | 1956,0 | -8,60 | 2140,0 | 39632 | | Mizuho Financial Group* | 483,0 | -4,73 | 507,0 | 172 | | Nintendo* | 51,6 | +0,19 | 51,5 | 30 | | Nippon Steel | 553,0 | -7,06 | 595,0 | 58583 | | Nippon Telegraph and Telephone* | 578,0 | +3,40 | 559,0 | 51 | | Nissan Motor | 788,0 | -4,83 | 828,0 | 22842 | | Nomura Holdings | 1485,0 | -1,98 | 1515,0 | 8502 | | NTT DoCoMo* | 178,3 | +1,94 | 174,9 | 105 | | Sony | 4000,0 | -2,44 | 4100,0 | 4513 | | Sumitomo Mitsui Financial Group* | 729,0 | -6,90 | 783,0 | 82 | | Takeda Pharmaceutical* | 5860,0 | +3,90 | 5640,0 | 5346 | | Tokyo Electric Power | 3060,0 | +2,68 | 2980,0 | 9443 | | Toyota Motor | 4460,0 | -3,25 | 4610,0 | 11886 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 109,4 | -1,53 | 111,1 | 4968 | | China Communications Construction | 14,4 | -2,04 | 14,7 | 26005 | | China Mobile | 104,5 | -1,23 | 105,8 | 18375 | | China Telecom | 4,3 | -1,85 | 4,3 | 61718 | | CNOOC | 11,5 | -1,03 | 11,6 | 75355 | | Hang Seng Bank | 155,4 | -2,02 | 158,6 | 2247 | | Hutchison Whampoa | 73,7 | -0,61 | 74,1 | 8877 | | Sun Hung Kai Properties | 115,3 | -2,29 | 118,0 | 5848 | | Китай (CHY) | | Aluminum Corporation of China | 12,8 | -3,68 | 13,3 | 9535 | | Bank of China | 4,0 | -1,97 | 4,1 | 20823 | | Bank of Communications | 8,0 | -1,84 | 8,2 | 27748 | | Baoshan Iron&Steel | 7,5 | -4,92 | 7,9 | 69501 | | China CITIC Bank | 5,5 | -1,79 | 5,6 | 7060 | | China Coal Energy | 12,8 | -3,84 | 13,3 | 19739 | | China Construction Bank | 5,9 | -1,67 | 6,0 | 21729 | | China COSCO Holdings | 18,9 | -4,16 | 19,7 | 19085 | | China Life Insurance | 25,6 | -2,48 | 26,2 | 11387 | | China Merchants Bank | 24,3 | -0,90 | 24,5 | 23068 | | China Pacific Insurance | 19,0 | -2,62 | 19,5 | 4454 | | China Petroleum and Chemical | 11,1 | -2,20 | 11,4 | 18396 | | China Shenhua Energy | 30,3 | -2,16 | 31,0 | 6541 | | CITIC Securities | 22,4 | -4,72 | 23,5 | 51243 | | Daqin Railway | 12,9 | -1,00 | 13,1 | 4205 | | Haitong Securities | 22,9 | -5,01 | 24,1 | 8416 | | ICBC | 5,1 | -1,94 | 5,2 | 39544 | | PetroChina | 14,9 | -1,06 | 15,0 | 11043 | | Ping An Insurance | 43,9 | -1,99 | 44,8 | 11231 | | Корея (KRW) | | POSCO* | 513,0 | -3,39 | 531,0 | 339 | | Samsung Electronics* | 565,0 | - | 565,0 | 342 | | Франция (EUR) | | Air Liquide | 82,8 | +0,10 | 82,7 | 1434 | | Alstom | 69,3 | -1,10 | 70,1 | 1086 | | Axa | 18,7 | -0,69 | 18,8 | 6642 | | BNP Paribas | 59,5 | -3,30 | 61,5 | 6504 | | Carrefour | 32,6 | +0,77 | 32,4 | 2304 | | Saint Gobain | 37,8 | -1,12 | 38,3 | 1564 | | Credit Agricole | 13,7 | +1,18 | 13,6 | 9730 | | Electricite de France | 54,5 | +0,54 | 54,2 | 1149 | | France Telecom | 20,0 | -0,79 | 20,2 | 7313 | | Groupe Danone | 47,5 | +0,08 | 47,5 | 1564 | | Lafarge | 80,4 | -0,64 | 80,9 | 976 | | L'Oreal | 67,8 | +1,76 | 66,7 | 1074 | | LVMH | 69,3 | -0,50 | 69,6 | 1170 | | Sanofi-Aventis | 45,4 | -0,39 | 45,6 | 2777 | | Schneider Electric | 66,5 | -0,54 | 66,8 | 1356 | | Societe Generale | 59,5 | -0,90 | 60,0 | 3941 | | Total | 48,3 | -1,07 | 48,8 | 6123 | | Veolia Environnement | 33,1 | -0,09 | 33,1 | 1205 | | Vinci | 35,4 | -1,83 | 36,1 | 2055 | | Vivendi | 26,7 | +0,85 | 26,5 | 4165 | | Великобритания (GBp) | | Aviva | 492,0 | -1,55 | 500,5 | 8955 | | BAE Systems | 456,1 | -0,82 | 460,0 | 12544 | | Barclays | 343,0 | -0,66 | 341,5 | 37466 | | BG Group | 1105,8 | -2,16 | 1110,0 | 7747 | | BHP Billiton | 1536,0 | -4,61 | 1605,0 | 15421 | | BP | 525,4 | -0,62 | 521,3 | 43588 | | British American Tobacco | 1847,6 | +2,32 | 1812,0 | 4439 | | BT Group | 171,9 | +0,41 | 171,3 | 43542 | | Diageo | 897,4 | +2,28 | 878,0 | 6852 | | ENRC | 1000,2 | -5,49 | 1056,0 | 6822 | | GlaxoSmithKline | 1204,6 | +2,77 | 1172,0 | 12109 | | HBOS | 301,1 | -0,83 | 302,3 | 47849 | | HSBC | 834,3 | -1,08 | 837,0 | 60255 | | Imperial Tobacco | 1896,0 | +1,71 | 1868,0 | 3383 | | Lloyds TSB | 294,8 | -2,25 | 300,0 | 41665 | | National Grid | 659,5 | +0,92 | 653,5 | 4901 | | Prudential | 547,5 | -0,91 | 552,0 | 7830 | | Reckitt Benckiser | 2717,0 | -0,48 | 2720,0 | 2489 | | Rio Tinto | 4805,0 | -4,79 | 5047,0 | 4531 | | Royal Bank of Scotland | 214,1 | -0,12 | 215,3 | 69275 | | Standard Chartered | 1436,5 | -4,69 | 1493,0 | 8808 | | Tesco | 367,4 | +1,69 | 361,2 | 12952 | | Vodafone | 137,1 | -0,40 | 137,7 | 112964 | | Xstrata | 3337,8 | -5,89 | 3446,0 | 7330 | | Германия (EUR) | | Allianz | 108,7 | +0,16 | 108,6 | 1670 | | BASF | 39,7 | -1,17 | 40,2 | 5032 | | Bayer | 54,6 | -0,51 | 54,9 | 2293 | | BMW | 26,6 | -2,67 | 27,4 | 5551 | | Daimler | 37,0 | +0,90 | 36,6 | 12080 | | Deutsche Bank | 57,8 | -1,58 | 58,8 | 5568 | | Deutsche Post | 14,7 | -1,21 | 14,9 | 5537 | | Deutsche Telekom | 11,0 | +0,41 | 11,0 | 15666 | | Munchener Ruckversicherungs Gesellschaft | 106,6 | -0,36 | 106,9 | 1132 | | RWE | 75,9 | -0,45 | 76,3 | 1272 | | SAP | 37,0 | -0,54 | 37,2 | 5344 | | Siemens | 76,5 | -0,80 | 77,1 | 3259 | | ThyssenKrupp | 34,7 | -1,36 | 35,2 | 2924 | | Volkswagen | 192,5 | -2,02 | 196,5 | 1749 | | Финляндия (EUR) | | Fortum | 27,2 | -1,98 | 27,8 | 1065 | | Nokia | 17,6 | +1,33 | 17,4 | 15019 | | Швейцария (CHF) | | Credit Suisse | 51,6 | -2,27 | 52,8 | 6177 | | Nestle | 46,3 | +0,39 | 46,1 | 11308 | | Novartis | 63,7 | +1,92 | 62,5 | 12445 | | Richemont | 60,0 | -4,84 | 63,1 | 2548 | | Roche Holding | 193,9 | -0,21 | 194,3 | 2703 | | Swiss Reinsurance | 65,4 | -0,30 | 65,6 | 2241 | | Syngenta | 300,3 | -2,28 | 307,3 | 1137 | | UBS | 19,6 | -4,02 | 20,4 | 21367 | | Zurich Financial Services | 273,5 | -1,35 | 277,3 | 773 | | Швеция (SEK) | | ABB | 153,0 | -2,24 | 156,5 | 1456 | | Hennes & Mauritz | 315,0 | -1,10 | 318,5 | 2056 | | Nordea Bank | 86,2 | +0,12 | 86,1 | 4802 | | Ericsson | 63,7 | -0,93 | 64,3 | 10060 | | TeliaSonera | 45,0 | -1,32 | 45,6 | 6120 | | Volvo | 68,3 | -1,44 | 69,3 | 533 | | Италия (EUR) | | Assicurazioni Generali | 22,2 | +0,50 | 22,3 | 12 | | Enel | 6,1 | +0,25 | 6,1 | 87 | | ENI | 21,0 | -0,38 | 21,3 | 63 | | Intesa SanPaolo | 3,6 | +0,19 | 3,6 | 78 | | Telecom Italia | 1,1 | +0,09 | 1,1 | 245 | | Tenaris | 18,6 | +0,27 | 19,0 | 13 | | UniCredit | 3,8 | +0,66 | 3,8 | 364 | | Испания (EUR) | | Banco Bilbao | 11,3 | -2,25 | 11,5 | 28866 | | Banco Santander | 11,9 | -1,58 | 12,1 | 33559 | | Endesa | 27,6 | -1,46 | 28,1 | 432 | | Iberdrola Renovables | 4,3 | +1,18 | 4,2 | 2246 | | Iberdrola | 8,4 | -0,48 | 8,4 | 15257 | | Inditex | 30,1 | +0,67 | 29,9 | 1146 | | Repsol | 20,2 | -2,84 | 20,8 | 7421 | | Telefonica | 16,5 | -0,18 | 16,5 | 20120 | | Нидерланды (EUR) | | ING Groep | 21,1 | +0,09 | 21,1 | 14009 | | KPN | 11,1 | +1,28 | 10,9 | 7895 | | Philips Electronics | 21,2 | +1,19 | 20,9 | 4370 | | Норвегия (EUR) | | StatoilHydro | 158,3 | +0,51 | 157,5 | 8456 | | Telenor | 79,3 | -0,75 | 79,9 | 4716 | | Бельгия (EUR) | | Dexia | 8,7 | -1,02 | 8,8 | 3464 | | Fortis | 9,0 | -3,55 | 9,3 | 4161 | | KBC Groep | 64,4 | -2,20 | 65,9 | 693 | | Suez | 37,0 | -2,09 | 37,8 | 3 | | Бельгия (EUR) | | Moeller Maersk* | 52,2 | -2,61 | 53,6 | 0 | | Novo Nordisk | 311,0 | +0,48 | 309,5 | 820 | | Индия (INR) | | Bharti Airtel | 816,2 | -0,35 | 819,0 | 593 | | DLF | 513,8 | -1,22 | 520,2 | 1841 | | NTPC | 175,2 | -0,88 | 176,7 | 1567 | | ONGC | 981,6 | -1,53 | 996,9 | 458 | | Reliance Communications | 439,4 | +0,58 | 436,8 | 3699 | | Reliance Industries | 2242,5 | -2,49 | 2299,8 | 1030 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 80,0 | -2,14 | 81,8 | 480 | | Saudi Basic Industries | 123,5 | -2,37 | 126,5 | 3827 | | Saudi Telecom | 62,5 | -0,79 | 63,0 | 1661 | | ЮАР (ZAR) | | Anglo Platinum | 88309,0 | -4,95 | 86500,0 | 456 | | MTN Group | 12101,0 | -1,62 | 12101,0 | 4553 | | Sasol | 37640,0 | -2,85 | 37400,0 | 1154 | | Канада (CAD) | | Bank of Nova Scotia | 49,8 | -0,34 | 50,0 | 2274 | | Barrick Gold | 41,6 | -4,13 | 43,4 | 4323 | | Canadian Natural Resources | 81,3 | +1,59 | 80,0 | 2377 | | EnCana | 74,5 | +0,80 | 73,9 | 4753 | | Husky Energy | 46,1 | +1,72 | 45,3 | 736 | | Imperial Oil | 51,2 | +1,47 | 50,5 | 1113 | | Manulife Financial | 36,6 | -3,08 | 37,7 | 3913 | | Potash Corp of Saskatchewan | 207,0 | -1,61 | 210,4 | 1108 | | Research In Motion | 123,5 | -1,84 | 125,8 | 1307 | | Royal Bank of Canada | 46,7 | -1,12 | 47,3 | 3361 | | Suncor Energy | 56,1 | +0,83 | 55,7 | 3581 | | Toronto-Dominion Bank | 61,9 | -0,63 | 62,3 | 2260 | | США ($) | | Abbott Labs | 57,21 | +2,03 | 56,07 | 844 | | Agilent Tech | 35,64 | -0,61 | 35,86 | 178 | | Alcoa | 31,26 | -2,74 | 32,14 | 1284 | | Allstate Corp | 46,26 | +0,65 | 45,96 | 489 | | Amer Electric Power | 38,97 | +0,52 | 38,77 | 213 | | Amer Express Co | 36,93 | -0,70 | 37,19 | 1240 | | AIG | 26,97 | +0,67 | 26,79 | 1936 | | Amgen | 63,75 | +1,55 | 62,78 | 4093 | | Analog Devices | 30,32 | +0,40 | 30,20 | 391 | | Anheuser-Busch | 67,98 | +0,31 | 67,77 | 876 | | Time Warner Inc | 14,44 | +1,48 | 14,23 | 1479 | | Apple Comp Inc | 157,22 | +0,36 | 156,66 | 9720 | | Applied Materials | 17,99 | +2,62 | 17,53 | 10123 | | Automatic Data Proc | 43,46 | +1,19 | 42,95 | 307 | | Bank of America | 33,03 | -0,90 | 33,33 | 5460 | | Bank of New York | 35,63 | +0,34 | 35,51 | 1212 | | Baxter Int | 69,05 | +0,95 | 68,40 | 272 | | BCE Inc | 37,77 | -0,58 | 37,99 | 28 | | Berkshire cl a* | 115,60 | -0,77 | 116,50 | 1 | | Berkshire cl b* | 3,85 | -0,98 | 3,89 | 6 | | Boeing Co | 61,54 | -0,76 | 62,01 | 727 | | Bristol Myers sq | 21,42 | +1,47 | 21,11 | 1094 | | Cardinal Health | 54,08 | +1,31 | 53,38 | 184 | | Carnival | 37,48 | +2,52 | 36,56 | 864 | | Caterpillar Inc | 68,36 | +0,32 | 68,14 | 960 | | ChevronTexaco | 82,95 | -1,61 | 84,31 | 1536 | | Cigna | 37,46 | +5,20 | 35,61 | 625 | | Cisco | 21,92 | -0,33 | 21,99 | 23281 | | Citigroup | 18,65 | -1,17 | 18,87 | 6062 | | Coca-Cola Co | 53,68 | +1,02 | 53,14 | 1285 | | Colgate Palmoliv | 74,92 | +0,64 | 74,44 | 429 | | Costco Wholesale | 62,83 | +1,02 | 62,20 | 1833 | | Dow Chemical Co | 32,29 | -1,34 | 32,73 | 568 | | Du Pont Co | 42,50 | -1,87 | 43,31 | 665 | | Eastman Kodak | 15,00 | +3,02 | 14,56 | 975 | | Eli Lilly | 47,45 | +0,87 | 47,04 | 564 | | EMC Corp | 14,92 | -0,80 | 15,04 | 1941 | | Emerson Electric | 48,75 | +0,70 | 48,41 | 532 | | Exelon | 75,47 | +0,04 | 75,44 | 497 | | Exxon Mobil | 77,86 | -2,33 | 79,72 | 3054 | | Fannie Mae | 11,72 | -0,85 | 11,82 | 2103 | | Ford Motor Co | 4,77 | +2,58 | 4,65 | 2005 | | Gap Inc | 16,26 | -0,49 | 16,34 | 638 | | Genentech | 95,13 | -0,23 | 95,35 | 255 | | General Elec Co | 28,16 | -0,18 | 28,21 | 3624 | | General Motors | 10,20 | -0,29 | 10,23 | 1924 | | Goldman Sachs Gr | 178,99 | -1,65 | 182,00 | 849 | | HJ Heinz Co | 50,78 | +0,65 | 50,45 | 224 | | Halliburton Co | 43,37 | -5,16 | 45,73 | 1596 | | Hewlett-Packard | 44,02 | +0,14 | 43,96 | 1109 | | Home Depot Inc | 23,96 | +0,25 | 23,90 | 1295 | | Honeywell Int | 50,47 | -1,04 | 51,00 | 336 | | Illinois Tool Works | 47,02 | +0,43 | 46,82 | 357 | | Intel Corp | 22,53 | +0,80 | 22,35 | 14625 | | IBM | 127,57 | +0,73 | 126,64 | 892 | | Intl Paper | 28,58 | +0,21 | 28,52 | 1052 | | Johnson&Johnson | 69,24 | +1,67 | 68,10 | 1170 | | J P Morgan Chase | 40,27 | -1,20 | 40,76 | 3666 | | Kimberly-Clark | 58,67 | +1,42 | 57,85 | 251 | | Kohls | 41,58 | -1,26 | 42,11 | 724 | | Kroger | 27,87 | -0,54 | 28,02 | 641 | | Lehman Brothers | 18,59 | -0,32 | 18,65 | 1930 | | Lockheed Martin | 105,20 | +1,18 | 103,97 | 183 | | Lowes Cos | 20,51 | +1,03 | 20,30 | 920 | | Marsh & McLennan | 28,52 | +1,93 | 27,98 | 449 | | McDonalds Corp | 60,45 | +1,14 | 59,77 | 526 | | Medtronic | 52,85 | +1,28 | 52,18 | 528 | | Merck & Co | 33,29 | +0,09 | 33,26 | 1422 | | Merrill Lynch | 26,73 | -0,45 | 26,85 | 2500 | | Metlife Inc | 50,91 | +0,24 | 50,79 | 605 | | Micron Tech | 4,76 | +1,93 | 4,67 | 1655 | | Microsoft | 25,26 | -0,71 | 25,44 | 28874 | | Minnesota Mining | 70,06 | -0,13 | 70,15 | 306 | | Motorola Inc | 9,73 | +10,44 | 8,81 | 6606 | | Occidental Petr | 75,84 | -4,38 | 79,31 | 1478 | | Omnicom Group | 43,15 | -0,23 | 43,25 | 307 | | Oracle Corp | 21,31 | -0,87 | 21,50 | 10722 | | Pfizer Inc | 18,98 | +2,04 | 18,60 | 3099 | | Philip Morris | 21,05 | +0,72 | 20,90 | 1169 | | Raytheon Co | 57,47 | +1,97 | 56,36 | 309 | | Schering-plough | 20,83 | +2,06 | 20,41 | 1297 | | Tenet Healthcare | 6,16 | +1,99 | 6,04 | 802 | | Texas Instrument | 24,23 | +0,37 | 24,14 | 1279 | | Textron Inc | 41,90 | -2,69 | 43,06 | 344 | | Time Warner Inc | 14,44 | +1,48 | 14,23 | 1479 | | Tyco Int | 44,04 | +2,04 | 43,16 | 614 | | Unisys Corp | 3,62 | -1,09 | 3,66 | 279 | | UPS | 63,01 | +1,20 | 62,26 | 365 | | United Tech | 63,51 | -0,08 | 63,56 | 578 | | Unitedhealth Gr | 28,97 | +2,99 | 28,13 | 1256 | | US Bancorp | 30,72 | -0,26 | 30,80 | 1250 | | Verizon Comm | 34,07 | +0,21 | 34,00 | 1354 | | Wachovia | 17,88 | -5,80 | 18,98 | 7029 | | Wal-Mart Stores | 58,98 | +2,13 | 57,75 | 1797 | | Walt Disney Co | 30,51 | +1,43 | 30,08 | 1566 | | Washington Mutual | 5,17 | -2,82 | 5,32 | 4837 | | Wells Fargo | 30,26 | -0,79 | 30,50 | 3910 | | Xerox Corp | 13,69 | +1,18 | 13,53 | 440 |
|
