| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,0 | +3,40 | 16,5 | 13209 | | Commonwealth Bank of Australia | 41,3 | +3,96 | 39,7 | 6600 | | National Australia Bank | 24,8 | +2,27 | 24,2 | 10619 | | Telstra Corporation | 4,5 | -2,19 | 4,6 | 61925 | | Westfield Group | 16,1 | +1,38 | 15,9 | 11838 | | Westpac Banking | 21,8 | +3,90 | 21,0 | 9506 | | Woodside Petroleum | 51,2 | -5,19 | 54,0 | 3296 | | Woolworths | 25,5 | -1,39 | 25,9 | 3727 | | Япония (JPY) | | Canon | 4850,0 | +1,04 | 4800,0 | 3594 | | Denso | 2770,0 | +1,84 | 2720,0 | 3252 | | East Japan Railway* | 871,0 | +1,63 | 857,0 | 16 | | Honda Motor | 3310,0 | +0,91 | 3280,0 | 7458 | | Japan Tobacco* | 500,0 | - | 500,0 | 22 | | JFE Holdings | 4390,0 | -7,19 | 4730,0 | 5081 | | Komatsu* | 2330,0 | -2,10 | 2380,0 | 19772 | | Matsushita Electric Industrial | 2315,0 | +1,09 | 2290,0 | 6627 | | Millea Holdings | 3740,0 | -2,60 | 3840,0 | 2922 | | Mitsubishi Corp | 2920,0 | -1,68 | 2970,0 | 13929 | | Mitsubishi Estate | 2520,0 | +0,40 | 2510,0 | 6642 | | Mitsubishi UFJ Financial Group | 915,0 | +1,55 | 901,0 | 60685 | | Mitsui | 1903,0 | -2,71 | 1956,0 | 19999 | | Mizuho Financial Group* | 486,0 | +0,62 | 483,0 | 274 | | Nintendo* | 52,7 | +2,13 | 51,6 | 21 | | Nippon Steel | 526,0 | -4,88 | 553,0 | 86124 | | Nippon Telegraph and Telephone* | 557,0 | -3,63 | 578,0 | 44 | | Nissan Motor | 803,0 | +1,90 | 788,0 | 13542 | | Nomura Holdings | 1493,0 | +0,54 | 1485,0 | 9439 | | NTT DoCoMo* | 173,8 | -2,52 | 178,3 | 124 | | Sony | 4060,0 | +1,50 | 4000,0 | 5092 | | Sumitomo Mitsui Financial Group* | 736,0 | +0,96 | 729,0 | 95 | | Takeda Pharmaceutical* | 5970,0 | +1,88 | 5860,0 | 5701 | | Tokyo Electric Power | 3070,0 | +0,33 | 3060,0 | 5813 | | Toyota Motor | 4500,0 | +0,90 | 4460,0 | 9209 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 108,2 | -1,10 | 109,4 | 7667 | | China Communications Construction | 13,9 | -3,74 | 14,4 | 32895 | | China Mobile | 102,3 | -2,11 | 104,5 | 32241 | | China Telecom | 4,1 | -2,82 | 4,3 | 93263 | | CNOOC | 10,8 | -6,25 | 11,5 | 188332 | | Hang Seng Bank | 154,5 | -0,58 | 155,4 | 6065 | | Hutchison Whampoa | 71,0 | -3,60 | 73,7 | 14070 | | Sun Hung Kai Properties | 111,0 | -3,73 | 115,3 | 9021 | | Китай (CHY) | | Aluminum Corporation of China | 12,1 | -5,31 | 12,8 | 14401 | | Bank of China | 4,0 | -0,75 | 4,0 | 19648 | | Bank of Communications | 7,9 | -1,12 | 8,0 | 24988 | | Baoshan Iron&Steel | 7,2 | -4,38 | 7,5 | 109059 | | China CITIC Bank | 5,5 | -0,55 | 5,5 | 7509 | | China Coal Energy | 12,0 | -6,27 | 12,8 | 30610 | | China Construction Bank | 5,8 | -1,19 | 5,9 | 23860 | | China COSCO Holdings | 18,1 | -4,18 | 18,9 | 25970 | | China Life Insurance | 25,4 | -0,90 | 25,6 | 13201 | | China Merchants Bank | 23,7 | -2,27 | 24,3 | 25000 | | China Pacific Insurance | 18,8 | -0,84 | 19,0 | 4930 | | China Petroleum and Chemical | 11,2 | +0,81 | 11,1 | 37024 | | China Shenhua Energy | 28,4 | -6,37 | 30,3 | 17389 | | CITIC Securities | 22,3 | -0,67 | 22,4 | 40404 | | Daqin Railway | 13,0 | +0,70 | 12,9 | 7131 | | Haitong Securities | 23,0 | +0,17 | 22,9 | 7265 | | ICBC | 5,1 | - | 5,1 | 48178 | | PetroChina | 14,7 | -1,28 | 14,9 | 13693 | | Ping An Insurance | 44,2 | +0,64 | 43,9 | 21278 | | Корея (KRW) | | POSCO* | 488,0 | -4,87 | 513,0 | 652 | | Samsung Electronics* | 567,0 | +0,35 | 565,0 | 491 | | Франция (EUR) | | Air Liquide | 84,1 | +1,56 | 82,8 | 1051 | | Alstom | 69,2 | -0,07 | 69,3 | 1280 | | Axa | 19,9 | +6,48 | 18,7 | 11117 | | BNP Paribas | 62,2 | +4,47 | 59,5 | 8806 | | Carrefour | 34,4 | +5,55 | 32,6 | 2431 | | Saint Gobain | 40,6 | +7,27 | 37,8 | 2390 | | Credit Agricole | 14,7 | +6,86 | 13,7 | 10602 | | Electricite de France | 53,2 | -2,39 | 54,5 | 1742 | | France Telecom | 20,5 | +2,22 | 20,0 | 6415 | | Groupe Danone | 48,6 | +2,40 | 47,5 | 1665 | | Lafarge | 83,3 | +3,66 | 80,4 | 1298 | | L'Oreal | 69,4 | +2,36 | 67,8 | 1064 | | LVMH | 71,3 | +2,86 | 69,3 | 822 | | Sanofi-Aventis | 46,6 | +2,62 | 45,4 | 3000 | | Schneider Electric | 69,2 | +4,08 | 66,5 | 1526 | | Societe Generale | 65,6 | +10,20 | 59,5 | 10731 | | Total | 47,5 | -1,61 | 48,3 | 8952 | | Veolia Environnement | 33,3 | +0,69 | 33,1 | 1553 | | Vinci | 36,7 | +3,70 | 35,4 | 2281 | | Vivendi | 27,2 | +1,79 | 26,7 | 3723 | | Великобритания (GBp) | | Aviva | 528,0 | +7,15 | 492,8 | 11100 | | BAE Systems | 460,5 | +0,93 | 456,3 | 11808 | | Barclays | 367,0 | +8,18 | 339,3 | 94642 | | BG Group | 1050,0 | -3,31 | 1086,0 | 15998 | | BHP Billiton | 1511,0 | -1,31 | 1531,0 | 25982 | | BP | 510,5 | -1,45 | 518,0 | 56897 | | British American Tobacco | 1916,0 | +3,34 | 1854,0 | 4730 | | BT Group | 173,3 | +0,76 | 172,0 | 52239 | | Diageo | 923,0 | +2,78 | 898,0 | 6675 | | ENRC | 951,0 | -4,71 | 998,0 | 6135 | | GlaxoSmithKline | 1242,5 | +3,15 | 1204,5 | 14285 | | HBOS | 335,8 | +12,01 | 299,8 | 99006 | | HSBC | 850,8 | +2,75 | 828,0 | 51583 | | Imperial Tobacco | 1940,0 | +2,11 | 1900,0 | 2706 | | Lloyds TSB | 320,0 | +9,12 | 293,3 | 57154 | | National Grid | 670,0 | +1,59 | 659,5 | 7203 | | Prudential | 582,5 | +6,49 | 547,0 | 15492 | | Reckitt Benckiser | 2789,0 | +3,03 | 2707,0 | 2106 | | Rio Tinto | 4740,0 | -1,35 | 4805,0 | 5937 | | Royal Bank of Scotland | 230,3 | +7,09 | 215,0 | 109481 | | Standard Chartered | 1528,0 | +7,38 | 1423,0 | 14970 | | Tesco | 386,8 | +5,31 | 367,3 | 21173 | | Vodafone | 140,5 | +2,48 | 137,1 | 103905 | | Xstrata | 3197,0 | -1,94 | 3243,0 | 9112 | | Германия (EUR) | | Allianz | 113,6 | +4,49 | 108,7 | 3131 | | BASF | 40,1 | +1,03 | 39,7 | 5261 | | Bayer | 55,4 | +1,48 | 54,6 | 3949 | | BMW | 27,6 | +3,51 | 26,6 | 4797 | | Daimler | 38,7 | +4,54 | 37,0 | 10534 | | Deutsche Bank | 60,9 | +5,38 | 57,8 | 8616 | | Deutsche Post | 15,4 | +4,75 | 14,7 | 6855 | | Deutsche Telekom | 11,3 | +2,27 | 11,0 | 22192 | | Munchener Ruckversicherungs Gesellschaft | 110,5 | +3,68 | 106,6 | 1828 | | RWE | 76,6 | +0,94 | 75,9 | 1962 | | SAP | 37,4 | +1,11 | 37,0 | 6408 | | Siemens | 78,2 | +2,29 | 76,5 | 4492 | | ThyssenKrupp | 34,7 | +0,12 | 34,7 | 3118 | | Volkswagen | 197,9 | +2,79 | 192,5 | 1463 | | Финляндия (EUR) | | Fortum | 26,0 | -4,37 | 27,2 | 3515 | | Nokia | 17,9 | +2,05 | 17,6 | 11691 | | Швейцария (CHF) | | Credit Suisse | 54,4 | +5,43 | 51,6 | 9148 | | Nestle | 46,8 | +1,21 | 46,3 | 9607 | | Novartis | 63,6 | -0,08 | 63,7 | 12058 | | Richemont | 61,3 | +2,17 | 60,0 | 2225 | | Roche Holding | 195,4 | +0,77 | 193,9 | 2169 | | Swiss Reinsurance | 66,5 | +1,68 | 65,4 | 2577 | | Syngenta | 285,5 | -4,91 | 300,3 | 1488 | | UBS | 20,9 | +6,75 | 19,6 | 22186 | | Zurich Financial Services | 279,0 | +2,01 | 273,5 | 767 | | Швеция (SEK) | | ABB | 154,5 | +0,98 | 153,0 | 3679 | | Hennes & Mauritz | 322,0 | +2,22 | 315,0 | 3232 | | Nordea Bank | 91,3 | +5,92 | 86,2 | 9569 | | Ericsson | 67,1 | +5,34 | 63,7 | 14507 | | TeliaSonera | 45,1 | +0,22 | 45,0 | 11105 | | Volvo | 72,0 | +5,49 | 68,3 | 170 | | Италия (EUR) | | Assicurazioni Generali | 22,9 | +3,66 | 22,1 | 5341 | | Enel | 6,2 | +1,98 | 6,1 | 37789 | | ENI | 20,9 | -0,52 | 21,1 | 16943 | | Intesa SanPaolo | 3,8 | +6,49 | 3,6 | 70832 | | Telecom Italia | 1,2 | +4,69 | 1,1 | 91723 | | Tenaris | 18,4 | -1,24 | 18,6 | 2989 | | UniCredit | 4,0 | +5,87 | 3,7 | 127420 | | Испания (EUR) | | Banco Bilbao | 11,7 | +4,08 | 11,3 | 23815 | | Banco Santander | 12,3 | +3,54 | 11,9 | 31726 | | Endesa | 27,8 | +0,43 | 27,6 | 272 | | Iberdrola Renovables | 4,3 | +0,70 | 4,3 | 2888 | | Iberdrola | 8,5 | +1,08 | 8,4 | 19927 | | Inditex | 31,5 | +4,79 | 30,1 | 2465 | | Repsol | 20,1 | -0,74 | 20,2 | 9333 | | Telefonica | 16,8 | +1,76 | 16,5 | 18508 | | Нидерланды (EUR) | | ING Groep | 21,9 | +3,62 | 21,1 | 12296 | | KPN | 11,3 | +2,08 | 11,1 | 7466 | | Philips Electronics | 21,9 | +3,37 | 21,2 | 4313 | | Норвегия (EUR) | | StatoilHydro | 151,2 | -4,49 | 158,3 | 16654 | | Telenor | 80,7 | +1,77 | 79,3 | 4930 | | Бельгия (EUR) | | Dexia | 9,3 | +7,13 | 8,7 | 4234 | | Fortis | 9,6 | +6,69 | 9,0 | 4103 | | KBC Groep | 67,6 | +4,83 | 64,4 | 1113 | | Suez | 37,0 | +0,08 | 37,0 | 5 | | Бельгия (EUR) | | Moeller Maersk* | 52,5 | +0,57 | 52,2 | 1 | | Novo Nordisk | 310,0 | -0,32 | 311,0 | 1380 | | Индия (INR) | | Bharti Airtel | 839,6 | +2,87 | 816,2 | 590 | | DLF | 553,2 | +7,66 | 513,8 | 3282 | | NTPC | 182,2 | +4,03 | 175,2 | 2401 | | ONGC | 1002,4 | +2,12 | 981,6 | 579 | | Reliance Communications | 442,3 | +0,66 | 439,4 | 3251 | | Reliance Industries | 2276,0 | +1,49 | 2242,5 | 1690 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 81,0 | +1,25 | 80,0 | 548 | | Saudi Basic Industries | 123,5 | - | 123,5 | 2368 | | Saudi Telecom | 64,0 | +2,40 | 62,5 | 1594 | | ЮАР (ZAR) | | Anglo Platinum | 89000,0 | +2,89 | 89000,0 | 496 | | MTN Group | 12427,0 | +2,47 | 12400,0 | 4396 | | Sasol | 38194,0 | +4,28 | 39000,0 | 1830 | | Канада (CAD) | | Bank of Nova Scotia | 50,3 | +1,04 | 49,8 | 843 | | Barrick Gold | 39,5 | -4,98 | 41,6 | 1867 | | Canadian Natural Resources | 75,2 | -7,52 | 81,3 | 1440 | | EnCana | 70,7 | -5,03 | 74,5 | 1632 | | Husky Energy | 44,0 | -4,55 | 46,1 | 362 | | Imperial Oil | 48,3 | -5,74 | 51,2 | 657 | | Manulife Financial | 36,9 | +1,04 | 36,6 | 1195 | | Potash Corp of Saskatchewan | 182,1 | -12,01 | 207,0 | 1377 | | Research In Motion | 125,0 | +1,16 | 123,5 | 477 | | Royal Bank of Canada | 47,9 | +2,44 | 46,7 | 1773 | | Suncor Energy | 52,2 | -7,02 | 56,1 | 1431 | | Toronto-Dominion Bank | 62,4 | +0,81 | 61,9 | 738 | | США ($) | | Abbott Labs | 58,02 | +1,33 | 57,26 | 765 | | Agilent Tech | 36,14 | +2,26 | 35,34 | 178 | | Alcoa | 31,60 | +1,80 | 31,04 | 1130 | | Allstate Corp | 46,86 | +1,96 | 45,96 | 401 | | Amer Electric Power | 39,65 | +1,51 | 39,06 | 222 | | Amer Express Co | 38,35 | +4,07 | 36,85 | 1042 | | AIG | 28,70 | +7,53 | 26,69 | 2101 | | Amgen | 63,28 | -0,61 | 63,67 | 3151 | | Analog Devices | 30,79 | +2,12 | 30,15 | 228 | | Anheuser-Busch | 68,20 | +0,22 | 68,05 | 468 | | Time Warner Inc | 14,69 | +2,01 | 14,40 | 983 | | Apple Comp Inc | 157,48 | +2,77 | 153,23 | 8403 | | Applied Materials | 18,02 | +0,84 | 17,87 | 4984 | | Automatic Data Proc | 43,80 | +0,85 | 43,43 | 180 | | Bank of America | 33,85 | +3,77 | 32,62 | 5371 | | Bank of New York | 36,89 | +4,09 | 35,44 | 1411 | | Baxter Int | 69,17 | +0,38 | 68,91 | 294 | | BCE Inc | 37,58 | +0,11 | 37,54 | 27 | | Berkshire cl a* | 115,50 | +0,87 | 114,50 | 1 | | Berkshire cl b* | 3,85 | +0,55 | 3,83 | 5 | | Boeing Co | 63,30 | +3,16 | 61,36 | 536 | | Bristol Myers sq | 21,83 | +2,06 | 21,39 | 589 | | Cardinal Health | 55,67 | +2,54 | 54,29 | 137 | | Carnival | 39,35 | +5,33 | 37,36 | 738 | | Caterpillar Inc | 67,79 | +0,53 | 67,43 | 443 | | ChevronTexaco | 82,18 | -0,75 | 82,80 | 1422 | | Cigna | 39,09 | +4,30 | 37,48 | 262 | | Cisco | 22,13 | +0,64 | 21,99 | 17608 | | Citigroup | 19,49 | +3,51 | 18,83 | 5948 | | Coca-Cola Co | 54,58 | +1,26 | 53,90 | 1207 | | Colgate Palmoliv | 75,54 | +0,84 | 74,91 | 506 | | Costco Wholesale | 64,12 | +2,56 | 62,52 | 1866 | | Dow Chemical Co | 32,69 | +2,00 | 32,05 | 426 | | Du Pont Co | 43,20 | +2,47 | 42,16 | 588 | | Eastman Kodak | 15,99 | +3,56 | 15,44 | 561 | | Eli Lilly | 47,56 | +0,40 | 47,37 | 328 | | EMC Corp | 14,91 | +0,74 | 14,80 | 997 | | Emerson Electric | 47,42 | -0,86 | 47,83 | 635 | | Exelon | 73,74 | +0,39 | 73,45 | 658 | | Exxon Mobil | 77,64 | +1,36 | 76,60 | 2247 | | Fannie Mae | 12,24 | +3,47 | 11,83 | 1322 | | Ford Motor Co | 4,95 | +2,91 | 4,81 | 2703 | | Gap Inc | 17,04 | +4,35 | 16,33 | 519 | | Genentech | 96,38 | +0,69 | 95,72 | 624 | | General Elec Co | 28,98 | +2,88 | 28,17 | 2446 | | General Motors | 10,53 | +4,26 | 10,10 | 865 | | Goldman Sachs Gr | 177,24 | -0,35 | 177,86 | 733 | | HJ Heinz Co | 50,99 | -0,04 | 51,01 | 185 | | Halliburton Co | 42,77 | -1,41 | 43,38 | 2039 | | Hewlett-Packard | 44,20 | +0,59 | 43,94 | 664 | | Home Depot Inc | 24,40 | +2,13 | 23,89 | 719 | | Honeywell Int | 51,06 | +0,99 | 50,56 | 297 | | Illinois Tool Works | 47,42 | +1,48 | 46,73 | 131 | | Intel Corp | 22,69 | +1,39 | 22,52 | 12741 | | IBM | 127,75 | +0,15 | 127,56 | 667 | | Intl Paper | 28,35 | -0,63 | 28,53 | 859 | | Johnson&Johnson | 69,70 | +1,04 | 68,98 | 1167 | | J P Morgan Chase | 40,69 | +1,37 | 40,14 | 1890 | | Kimberly-Clark | 59,90 | +1,63 | 58,94 | 198 | | Kohls | 44,50 | +7,02 | 41,58 | 882 | | Kroger | 28,87 | +3,33 | 27,94 | 667 | | Lehman Brothers | 18,98 | +5,80 | 17,94 | 1454 | | Lockheed Martin | 106,93 | +2,23 | 104,60 | 222 | | Lowes Cos | 20,93 | +2,40 | 20,44 | 463 | | Marsh & McLennan | 28,85 | +1,41 | 28,45 | 219 | | McDonalds Corp | 61,63 | +1,78 | 60,55 | 1196 | | Medtronic | 53,37 | +1,00 | 52,84 | 244 | | Merck & Co | 34,09 | +2,07 | 33,40 | 897 | | Merrill Lynch | 27,56 | +4,43 | 26,39 | 1784 | | Metlife Inc | 51,77 | +2,35 | 50,58 | 428 | | Micron Tech | 4,70 | -1,05 | 4,75 | 1383 | | Microsoft | 25,82 | +2,14 | 25,28 | 23168 | | Minnesota Mining | 71,46 | +2,45 | 69,75 | 394 | | Motorola Inc | 9,72 | -1,02 | 9,82 | 2256 | | Occidental Petr | 74,78 | +0,74 | 74,23 | 899 | | Omnicom Group | 43,40 | +0,56 | 43,16 | 230 | | Oracle Corp | 21,78 | +2,49 | 21,25 | 11911 | | Pfizer Inc | 19,50 | +2,74 | 18,98 | 3134 | | Philip Morris | 20,80 | -1,28 | 21,07 | 819 | | Raytheon Co | 58,59 | +1,58 | 57,68 | 146 | | Schering-plough | 20,73 | -1,43 | 21,03 | 725 | | Tenet Healthcare | 5,69 | -8,67 | 6,23 | 2511 | | Texas Instrument | 24,69 | +2,24 | 24,15 | 1102 | | Textron Inc | 41,96 | +0,10 | 41,92 | 271 | | Time Warner Inc | 14,69 | +2,01 | 14,40 | 983 | | Tyco Int | 44,34 | +0,80 | 43,99 | 283 | | Unisys Corp | 3,64 | -1,36 | 3,69 | 246 | | UPS | 64,39 | +2,91 | 62,57 | 550 | | United Tech | 64,89 | +1,77 | 63,76 | 355 | | Unitedhealth Gr | 29,69 | +2,52 | 28,96 | 1089 | | US Bancorp | 31,16 | +2,26 | 30,47 | 858 | | Verizon Comm | 34,20 | +1,09 | 33,83 | 668 | | Wachovia | 18,45 | +7,83 | 17,11 | 3507 | | Wal-Mart Stores | 59,70 | +2,17 | 58,43 | 1707 | | Walt Disney Co | 31,00 | +2,07 | 30,37 | 1161 | | Washington Mutual | 5,03 | +3,29 | 4,87 | 3477 | | Wells Fargo | 30,67 | +1,62 | 30,18 | 1839 | | Xerox Corp | 13,98 | +3,17 | 13,55 | 445 |
|
