| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | Australia and New Zealand
Banking Group | 18,0 | +5,76 | 17,0 | 15837 | Commonwealth Bank of
Australia | 43,9 | +6,30 | 41,3 | 6385 | | National Australia Bank | 26,0 | +5,05 | 24,8 | 10569 | | Telstra Corporation | 4,5 | +0,45 | 4,5 | 44192 | | Westfield Group | 16,7 | +3,66 | 16,1 | 7328 | | Westpac Banking | 23,0 | +5,27 | 21,8 | 12911 | | Woodside Petroleum | 50,7 | -0,94 | 51,2 | 2335 | Woolworths
Япония (JPY) | 26,3 | +3,02 | 25,5 | 3547 | | Canon | 5090,0 | +4,95 | 4850,0 | 5105 | | Denso | 2870,0 | +3,61 | 2770,0 | 5622 | | East Japan Railway* | 866,0 | -0,57 | 871,0 | 10 | | Honda Motor | 3440,0 | +3,93 | 3310,0 | 8565 | | Japan Tobacco* | 498,0 | -0,40 | 500,0 | 31 | | JFE Holdings | 4590,0 | +4,56 | 4390,0 | 5652 | | Komatsu* | 2390,0 | +2,58 | 2330,0 | 15500 | Matsushita Electric
Industrial | 2355,0 | +1,73 | 2315,0 | 8307 | | Millea Holdings | 3780,0 | +1,07 | 3740,0 | 3086 | | Mitsubishi Corp | 2955,0 | +1,20 | 2920,0 | 9037 | | Mitsubishi Estate | 2575,0 | +2,18 | 2520,0 | 8577 | Mitsubishi UFJ Financial
Group | 904,0 | -1,20 | 915,0 | 102615 | | Mitsui | 1918,0 | +0,79 | 1903,0 | 18710 | | Mizuho Financial Group* | 493,0 | +1,44 | 486,0 | 152 | | Nintendo* | 53,9 | +2,28 | 52,7 | 24 | | Nippon Steel | 548,0 | +4,18 | 526,0 | 54752 | Nippon Telegraph and
Telephone* | 564,0 | +1,26 | 557,0 | 33 | | Nissan Motor | 839,0 | +4,48 | 803,0 | 19896 | | Nomura Holdings | 1570,0 | +5,16 | 1493,0 | 12206 | | NTT DoCoMo* | 174,5 | +0,40 | 173,8 | 92 | | Sony | 4290,0 | +5,67 | 4060,0 | 9149 | Sumitomo Mitsui Financial
Group* | 740,0 | +0,54 | 736,0 | 82 | | Takeda Pharmaceutical* | 6020,0 | +0,84 | 5970,0 | 4526 | | Tokyo Electric Power | 3050,0 | -0,65 | 3070,0 | 6699 | Toyota Motor
Китай (CHY) | 4640,0 | +3,11 | 4500,0 | 9852 | | Aluminum Corporation of China | 12,4 | +2,39 | 12,1 | 11213 | | Bank of China | 4,0 | +1,27 | 4,0 | 20709 | | Bank of Communications | 8,2 | +3,41 | 7,9 | 44249 | | Baoshan Iron&Steel | 7,2 | +0,14 | 7,2 | 89709 | | China CITIC Bank | 5,6 | +2,20 | 5,5 | 7906 | | China Coal Energy | 12,0 | +0,25 | 12,0 | 25029 | | China Construction Bank | 6,0 | +2,75 | 5,8 | 38234 | | China COSCO Holdings | 17,9 | -1,21 | 18,1 | 27321 | | China Life Insurance | 26,4 | +3,94 | 25,4 | 20533 | | China Merchants Bank | 24,2 | +1,90 | 23,7 | 25408 | | China Pacific Insurance | 19,2 | +1,81 | 18,8 | 7108 | | China Petroleum and Chemical | 11,6 | +3,21 | 11,2 | 44935 | | China Shenhua Energy | 28,4 | — | 28,4 | 19733 | | CITIC Securities | 22,9 | +2,65 | 22,3 | 60310 | | Daqin Railway | 13,0 | -0,46 | 13,0 | 4586 | | Haitong Securities | 23,6 | +2,61 | 23,0 | 11522 | | ICBC | 5,1 | +1,58 | 5,1 | 56100 | | PetroChina | 14,9 | +1,29 | 14,7 | 17784 | Ping An Insurance
Корея (KRW) | 45,8 | +3,55 | 44,2 | 22419 | | POSCO* | 498,0 | +2,05 | 488,0 | 321 | Samsung Electronics*
Франция (EUR) | 587,0 | +3,53 | 567,0 | 427 | | Air Liquide | 84,1 | +0,47 | 83,7 | 866 | | Alstom | 70,5 | +1,94 | 69,2 | 1162 | | Axa | 20,4 | +1,82 | 20,0 | 11374 | | BNP Paribas | 65,3 | +5,54 | 61,9 | 9721 | | Carrefour | 35,3 | +1,76 | 34,7 | 3270 | | Saint Gobain | 41,7 | +2,21 | 40,8 | 2443 | | Credit Agricole | 14,9 | +1,02 | 14,7 | 8815 | | Electricite de France | 53,3 | -0,04 | 53,4 | 4208 | | France Telecom | 20,4 | -0,41 | 20,5 | 9096 | | Groupe Danone | 49,4 | +0,80 | 49,0 | 1602 | | Lafarge | 85,8 | +2,60 | 83,6 | 1289 | | L'Oreal | 70,4 | +1,24 | 69,6 | 903 | | LVMH | 72,0 | +0,94 | 71,3 | 936 | | Sanofi-Aventis | 47,0 | +0,49 | 46,8 | 3531 | | Schneider Electric | 71,0 | +2,76 | 69,1 | 1318 | | Societe Generale | 67,2 | +3,23 | 65,1 | 6202 | | Total | 48,0 | +1,07 | 47,5 | 7981 | | Veolia Environnement | 33,3 | -0,33 | 33,4 | 2378 | | Vinci | 37,7 | +2,47 | 36,8 | 2523 | Vivendi
Великобритания (GBp) | 27,2 | +0,02 | 27,2 | 4921 | | Aviva | 518,0 | -2,54 | 531,5 | 12452 | | BAE Systems | 462,0 | -0,54 | 464,5 | 10908 | | Barclays | 365,0 | -1,15 | 369,3 | 77218 | | BG Group | 1071,0 | +2,00 | 1050,0 | 10497 | | BHP Billiton | 1555,0 | +2,71 | 1514,0 | 16651 | | BP | 522,8 | +2,10 | 512,0 | 48027 | | British American Tobacco | 1930,0 | +0,10 | 1928,0 | 4280 | | BT Group | 175,8 | +1,33 | 173,5 | 53343 | | Diageo | 937,5 | +0,75 | 930,5 | 5671 | | ENRC | 1015,0 | +6,84 | 950,0 | 7022 | | GlaxoSmithKline | 1261,0 | +1,00 | 1248,5 | 16412 | | HBOS | 329,8 | -1,93 | 336,3 | 60239 | | HSBC | 848,5 | -0,85 | 855,8 | 54051 | | Imperial Tobacco | 1930,0 | -1,28 | 1955,0 | 5366 | | Lloyds TSB | 313,3 | -3,47 | 324,5 | 43394 | | National Grid | 670,0 | -0,45 | 673,0 | 6663 | | Prudential | 579,5 | -1,45 | 588,0 | 10980 | | Reckitt Benckiser | 2799,0 | +0,25 | 2792,0 | 2032 | | Rio Tinto | 4877,0 | +2,67 | 4750,0 | 5187 | | Royal Bank of Scotland | 232,0 | +0,65 | 230,5 | 101185 | | Standard Chartered | 1526,0 | -1,04 | 1542,0 | 13136 | | Tesco | 386,5 | -0,23 | 387,4 | 19113 | | Vodafone | 141,1 | -0,25 | 141,5 | 129813 | Xstrata
Германия (EUR) | 3180,0 | -0,63 | 3200,0 | 8025 | | Allianz | 113,2 | -0,77 | 114,1 | 2639 | | BASF | 39,8 | -0,33 | 39,9 | 4918 | | Bayer | 55,7 | +0,41 | 55,5 | 2843 | | BMW | 27,7 | +0,38 | 27,6 | 3265 | | Daimler | 39,9 | +2,80 | 38,8 | 8580 | | Deutsche Bank | 62,0 | +1,36 | 61,2 | 5200 | | Deutsche Post | 15,7 | +1,66 | 15,4 | 6183 | | Deutsche Telekom | 11,3 | +0,09 | 11,3 | 17083 | Munchener Ruckversicherungs
Gesellschaft | 112,5 | +1,88 | 110,4 | 2008 | | RWE | 75,7 | -0,80 | 76,3 | 2929 | | SAP | 37,7 | +1,33 | 37,2 | 6805 | | Siemens | 78,5 | +0,50 | 78,1 | 3834 | | ThyssenKrupp | 35,5 | +2,42 | 34,7 | 2003 | Volkswagen
Финляндия (EUR) | 197,6 | -0,38 | 198,3 | 1076 | | Fortum | 25,2 | -3,04 | 26,0 | 4675 | Nokia
Швейцария (CHF) | 18,0 | +0,50 | 17,9 | 14799 | | Credit Suisse | 55,6 | +1,93 | 54,5 | 8700 | | Nestle | 47,1 | +0,56 | 46,8 | 8763 | | Novartis | 61,5 | -3,15 | 63,5 | 16601 | | Richemont | 62,8 | +2,20 | 61,4 | 2584 | | Roche Holding | 190,4 | -2,61 | 195,5 | 2300 | | Swiss Reinsurance | 68,7 | +3,08 | 66,7 | 2832 | | Syngenta | 289,8 | +2,20 | 283,5 | 1019 | | UBS | 21,6 | +2,37 | 21,1 | 25324 | Zurich Financial Services
Швеция (SEK) | 283,0 | +0,80 | 280,8 | 727 | | ABB | 156,5 | +1,62 | 154,0 | 2064 | | Hennes & Mauritz | 315,0 | -2,17 | 322,0 | 3478 | | Nordea Bank | 94,8 | +3,72 | 91,4 | 13312 | | Ericsson | 67,4 | -0,15 | 67,5 | 10715 | | TeliaSonera | 44,8 | -0,67 | 45,1 | 10711 | Volvo
Италия (EUR) | 74,3 | +2,77 | 72,3 | 151 | | Assicurazioni Generali | 22,9 | -0,13 | 22,9 | 4016 | | Enel | 6,3 | +1,21 | 6,2 | 36505 | | ENI | 21,2 | +1,10 | 21,0 | 14458 | | Intesa SanPaolo | 3,9 | +0,52 | 3,8 | 57157 | | Telecom Italia | 1,1 | -1,47 | 1,2 | 70013 | | Tenaris | 19,2 | +4,75 | 18,4 | 3183 | UniCredit
Испания (EUR) | 3,9 | -0,56 | 4,0 | 92421 | | Banco Bilbao | 11,8 | +0,34 | 11,7 | 18628 | | Banco Santander | 12,3 | -0,24 | 12,3 | 33684 | | Endesa | 27,5 | -0,79 | 27,8 | 241 | | Iberdrola Renovables | 4,2 | -2,55 | 4,3 | 4414 | | Iberdrola | 8,4 | -1,06 | 8,5 | 13869 | | Inditex | 31,9 | +1,17 | 31,6 | 1723 | | Repsol | 20,5 | +1,19 | 20,2 | 7793 | Telefonica
Нидерланды (EUR) | 16,8 | -0,36 | 16,8 | 14787 | | ING Groep | 22,5 | +2,14 | 22,0 | 13142 | | KPN | 11,3 | -0,44 | 11,3 | 7137 | Philips Electronics
Норвегия (EUR) | 22,3 | +1,59 | 22,0 | 5123 | | StatoilHydro | 154,2 | +1,98 | 151,2 | 12797 | Telenor
Бельгия (EUR) | 80,1 | -0,74 | 80,7 | 4671 | | Dexia | 10,0 | +7,18 | 9,3 | 12179 | | Fortis | 9,7 | +1,46 | 9,6 | 3691 | | KBC Groep | 70,4 | +3,99 | 67,7 | 1313 | Suez
Бельгия (EUR) | 35,9 | -4,19 | 37,5 | 5 | | Moeller Maersk* | 51,9 | -1,14 | 52,5 | 1 | Novo Nordisk
Индия (INR) | 319,0 | +2,90 | 310,0 | 1863 | | Bharti Airtel | 869,7 | +3,59 | 839,6 | 1010 | | DLF | 544,6 | -1,55 | 553,2 | 2395 | | NTPC | 180,3 | -1,07 | 182,2 | 1667 | | ONGC | 1016,0 | +1,35 | 1002,4 | 280 | | Reliance Communications | 446,5 | +0,96 | 442,3 | 4567 | Reliance Industries
Саудовская Аравия (SAR) | 2295,9 | +0,87 | 2276,0 | 1408 | | Al Rajhi Bank | 81,3 | +0,31 | 81,0 | 580 | | Saudi Basic Industries | 123,3 | -0,20 | 123,5 | 1930 | Saudi Telecom
ЮАР (ZAR) | 63,3 | -1,17 | 64,0 | 1558 | | Anglo Platinum | 100300,0 | +12,70 | 100300,0 | 625 | | MTN Group | 12565,0 | — | 12400,0 | 5165 | Sasol
Канада (CAD) | 39386,0 | +2,05 | 39799,0 | 1560 | | Bank of Nova Scotia | 50,4 | -0,65 | 50,8 | 574 | | Barrick Gold | 39,7 | +3,36 | 38,4 | 1297 | | Canadian Natural Resources | 79,2 | +5,55 | 75,0 | 1177 | | EnCana | 73,5 | +2,64 | 71,6 | 1020 | | Husky Energy | 45,0 | +1,72 | 44,2 | 287 | | Imperial Oil | 49,7 | +2,41 | 48,6 | 298 | | Manulife Financial | 37,6 | +0,24 | 37,5 | 731 | | Potash Corp of Saskatchewan | 186,4 | +3,24 | 180,5 | 797 | | Research In Motion | 128,1 | +0,96 | 126,9 | 411 | | Royal Bank of Canada | 47,8 | -0,97 | 48,3 | 1121 | | Suncor Energy | 54,3 | +3,68 | 52,4 | 1573 | Toronto-Dominion Bank
США ($) | 62,7 | -1,01 | 63,3 | 449 | | Abbott Labs | 58,87 | +0,27 | 58,71 | 616 | | Agilent Tech | 35,87 | -0,61 | 36,09 | 96 | | Alcoa | 32,34 | +2,15 | 31,83 | 862 | | Allstate Corp | 47,06 | — | 47,06 | 241 | | Amer Electric Power | 39,35 | -0,58 | 39,99 | 291 | | Amer Express Co | 37,72 | -2,58 | 38,72 | 895 | | AIG | 28,68 | -4,05 | 29,89 | 2173 | | Amgen | 62,87 | -1,29 | 63,69 | 2376 | | Analog Devices | 30,77 | -1,06 | 31,10 | 232 | | Anheuser-Busch | 68,18 | -0,09 | 68,24 | 326 | | Time Warner Inc | 14,71 | -1,14 | 14,88 | 1756 | | Apple Comp Inc | 160,11 | -0,33 | 160,64 | 8518 | | Applied Materials | 17,68 | -2,16 | 18,07 | 7022 | | Automatic Data Proc | 43,82 | -0,97 | 44,25 | 220 | | Bank of America | 32,91 | -2,00 | 33,58 | 2434 | | Bank of New York | 37,97 | -0,52 | 38,17 | 1255 | | Baxter Int | 69,86 | -0,16 | 69,97 | 218 | | BCE Inc | 37,62 | +0,05 | 37,60 | 16 | | Berkshire cl a* | 115,00 | -0,40 | 115,46 | 1 | | Berkshire cl b* | 3,84 | -0,34 | 3,85 | 4 | | Boeing Co | 64,11 | -1,06 | 65,20 | 486 | | Bristol Myers sq | 21,80 | -0,09 | 21,82 | 377 | | Cardinal Health | 55,12 | -2,17 | 56,34 | 173 | | Carnival | 39,28 | -2,24 | 40,18 | 437 | | Caterpillar Inc | 69,38 | +1,76 | 68,18 | 376 | | ChevronTexaco | 83,08 | +0,72 | 82,49 | 1027 | | Cigna | 39,28 | -0,25 | 39,38 | 215 | | Cisco | 23,82 | +5,17 | 22,65 | 54644 | | Citigroup | 19,52 | -2,01 | 19,92 | 2206 | | Coca-Cola Co | 54,87 | -0,07 | 54,91 | 1104 | | Colgate Palmoliv | 75,50 | -0,45 | 75,84 | 262 | | Costco Wholesale | 64,58 | +0,17 | 64,63 | 1717 | | Dow Chemical Co | 33,21 | +0,54 | 33,03 | 438 | | Du Pont Co | 44,09 | +0,36 | 43,93 | 406 | | Eastman Kodak | 16,35 | +0,86 | 16,21 | 469 | | Eli Lilly | 47,60 | -0,40 | 47,79 | 265 | | EMC Corp | 14,27 | -4,48 | 14,94 | 1905 | | Emerson Electric | 48,89 | +2,62 | 47,64 | 546 | | Exelon | 74,65 | +0,12 | 74,56 | 336 | | Exxon Mobil | 77,98 | -0,47 | 78,35 | 1808 | | Fannie Mae | 12,11 | -10,96 | 13,60 | 2570 | | Ford Motor Co | 4,92 | -3,34 | 5,09 | 1798 | | Gap Inc | 16,78 | -1,93 | 17,11 | 432 | | Genentech | 96,19 | +0,20 | 96,00 | 186 | | General Elec Co | 28,81 | -1,50 | 29,25 | 2061 | | General Motors | 10,17 | -4,86 | 10,69 | 777 | | Goldman Sachs Gr | 180,03 | -0,41 | 180,77 | 473 | | HJ Heinz Co | 51,23 | +0,14 | 51,16 | 115 | | Halliburton Co | 43,55 | +0,35 | 43,40 | 1012 | | Hewlett-Packard | 44,77 | -0,51 | 45,00 | 613 | | Home Depot Inc | 24,50 | -1,57 | 24,89 | 871 | | Honeywell Int | 50,74 | -1,61 | 51,57 | 283 | | Illinois Tool Works | 47,73 | -0,15 | 47,80 | 191 | | Intel Corp | 22,62 | -1,74 | 23,02 | 16906 | | IBM | 128,20 | -0,13 | 128,87 | 380 | | Intl Paper | 28,81 | +1,66 | 28,34 | 628 | | Johnson&Johnson | 70,84 | +0,55 | 70,45 | 1314 | | J P Morgan Chase | 40,93 | -2,29 | 41,89 | 1820 | | Kimberly-Clark | 60,49 | -0,13 | 60,57 | 184 | | Kohls | 43,33 | -2,76 | 44,56 | 551 | | Kroger | 28,50 | -1,59 | 28,96 | 499 | | Lehman Brothers | 19,53 | -3,51 | 20,24 | 1298 | | Lockheed Martin | 107,11 | -0,92 | 108,10 | 241 | | Lowes Cos | 21,08 | -1,72 | 21,45 | 621 | | Marsh & McLennan | 30,72 | +4,70 | 29,34 | 851 | | McDonalds Corp | 62,07 | -0,42 | 62,33 | 1202 | | Medtronic | 54,01 | +0,06 | 53,98 | 306 | | Merck & Co | 34,75 | +0,14 | 34,70 | 900 | | Merrill Lynch | 27,39 | -2,94 | 28,22 | 1312 | | Metlife Inc | 52,27 | -0,93 | 52,76 | 298 | | Micron Tech | 4,68 | -1,06 | 4,73 | 797 | | Microsoft | 26,74 | +2,02 | 26,21 | 33711 | | Minnesota Mining | 71,30 | -0,81 | 71,88 | 208 | | Motorola Inc | 9,39 | -1,68 | 9,55 | 2154 | | Occidental Petr | 77,61 | +2,65 | 75,61 | 601 | | Omnicom Group | 43,75 | -1,33 | 44,34 | 287 | | Oracle Corp | 22,47 | +1,17 | 22,21 | 12104 | | Pfizer Inc | 19,39 | — | 19,71 | 2392 | | Philip Morris | 21,09 | -1,31 | 21,37 | 697 | | Raytheon Co | 59,06 | +0,31 | 58,88 | 139 | | Schering-plough | 21,14 | -0,09 | 21,16 | 389 | | Tenet Healthcare | 5,45 | -4,72 | 5,72 | 698 | | Texas Instrument | 24,42 | -2,09 | 24,94 | 853 | | Textron Inc | 41,33 | -1,22 | 41,84 | 155 | | Time Warner Inc | 14,71 | -1,14 | 14,88 | 1756 | | Tyco Int | 44,18 | +0,16 | 44,11 | 239 | | Unisys Corp | 3,73 | -2,36 | 3,82 | 186 | | UPS | 64,04 | -1,85 | 65,25 | 252 | | United Tech | 65,70 | +0,24 | 65,54 | 339 | | Unitedhealth Gr | 30,02 | -1,41 | 30,45 | 665 | | US Bancorp | 31,60 | -1,03 | 31,93 | 919 | | Verizon Comm | 34,14 | -1,19 | 34,55 | 935 | | Wachovia | 18,24 | -4,30 | 19,06 | 2932 | | Wal-Mart Stores | 60,08 | -0,43 | 60,34 | 1606 | | Walt Disney Co | 31,12 | -0,61 | 31,31 | 933 | | Washington Mutual | 5,07 | -2,87 | 5,22 | 1536 | | Wells Fargo | 30,39 | -2,60 | 31,54 | 2614 | | Xerox Corp | 13,92 | -1,49 | 14,13 | 338 |
|
