| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,4 | -3,56 | 18,0 | 11730 | | Commonwealth Bank of Australia | 43,4 | -1,21 | 44,0 | 5323 | | National Australia Bank | 25,2 | -2,41 | 25,8 | 8461 | | Telstra Corporation | 4,5 | +0,89 | 4,5 | 41836 | | Westfield Group | 16,7 | -1,36 | 17,0 | 6683 | | Westpac Banking | 23,6 | +1,73 | 23,2 | 12537 | | Woodside Petroleum | 51,5 | +0,59 | 51,2 | 1743 | | Woolworths | 26,5 | -1,49 | 26,9 | 3038 | | Япония (JPY) | | Canon | 5110,0 | +0,79 | 5070,0 | 5713 | | Denso | 2840,0 | -0,53 | 2855,0 | 3959 | | East Japan Railway* | 860,0 | +1,65 | 846,0 | 16 | | Honda Motor | 3470,0 | +0,87 | 3440,0 | 9644 | | Japan Tobacco* | 515,0 | +5,53 | 488,0 | 44 | | JFE Holdings | 4590,0 | -0,65 | 4620,0 | 3344 | | Komatsu* | 2475,0 | +2,91 | 2405,0 | 17012 | | Matsushita Electric Industrial | 2290,0 | -0,43 | 2300,0 | 4965 | | Millea Holdings | 3540,0 | -2,48 | 3630,0 | 3364 | | Mitsubishi Corp | 3020,0 | +1,85 | 2965,0 | 8643 | | Mitsubishi Estate | 2500,0 | -1,19 | 2530,0 | 8070 | | Mitsubishi UFJ Financial Group | 845,0 | -2,76 | 869,0 | 107487 | | Mitsui | 1933,0 | -0,05 | 1934,0 | 12471 | | Mizuho Financial Group* | 468,0 | -1,68 | 476,0 | 196 | | Nintendo* | 53,2 | -1,12 | 53,8 | 11 | | Nippon Steel | 538,0 | -0,55 | 541,0 | 55274 | | Nippon Telegraph and Telephone* | 532,0 | +0,95 | 527,0 | 38 | | Nissan Motor | 843,0 | -1,29 | 854,0 | 16144 | | Nomura Holdings | 1534,0 | -0,39 | 1540,0 | 9634 | | NTT DoCoMo* | 175,0 | +1,74 | 172,0 | 86 | | Sony | 4260,0 | +0,47 | 4240,0 | 5853 | | Sumitomo Mitsui Financial Group* | 702,0 | -1,96 | 716,0 | 89 | | Takeda Pharmaceutical* | 6060,0 | -0,98 | 6120,0 | 3884 | | Tokyo Electric Power | 3030,0 | -0,33 | 3040,0 | 2411 | | Toyota Motor | 4830,0 | +5,46 | 4580,0 | 27091 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 109,5 | +0,64 | 108,8 | 6782 | | China Communications Construction | 13,7 | -1,44 | 13,9 | 25896 | | China Mobile | 100,1 | -1,77 | 101,9 | 40126 | | China Telecom | 4,1 | -1,90 | 4,2 | 116368 | | CNOOC | 10,6 | -1,31 | 10,7 | 149064 | | Hang Seng Bank | 161,0 | +0,94 | 159,5 | 3970 | | Hutchison Whampoa | 70,3 | -0,07 | 70,3 | 11265 | | Sun Hung Kai Properties | 110,5 | -0,81 | 111,4 | 5964 | | Китай (CHY) | | Aluminum Corporation of China | 11,5 | -6,56 | 12,3 | 12406 | | Bank of China | 3,8 | -4,25 | 4,0 | 34840 | | Bank of Communications | 7,8 | -3,81 | 8,1 | 40846 | | Baoshan Iron&Steel | 7,1 | -3,16 | 7,3 | 52404 | | China CITIC Bank | 5,2 | -6,28 | 5,6 | 9443 | | China Coal Energy | 11,4 | -5,70 | 12,1 | 21598 | | China Construction Bank | 5,7 | -4,01 | 6,0 | 41105 | | China COSCO Holdings | 16,2 | -8,64 | 17,7 | 42237 | | China Life Insurance | 25,0 | -4,36 | 26,2 | 16776 | | China Merchants Bank | 23,4 | -3,07 | 24,1 | 25962 | | China Pacific Insurance | 18,0 | -4,96 | 19,0 | 12777 | | China Petroleum and Chemical | 11,3 | -4,88 | 11,9 | 49936 | | China Shenhua Energy | 27,8 | -2,01 | 28,4 | 13199 | | CITIC Securities | 21,4 | -4,55 | 22,4 | 67636 | | Daqin Railway | 12,9 | -2,79 | 13,3 | 9100 | | Haitong Securities | 21,5 | -8,19 | 23,4 | 10765 | | ICBC | 5,0 | -3,10 | 5,2 | 75935 | | PetroChina | 14,6 | -2,27 | 15,0 | 24658 | | Ping An Insurance | 43,2 | -5,35 | 45,6 | 17546 | | Корея (KRW) | | POSCO* | 493,5 | +0,30 | 492,0 | 251 | | Samsung Electronics* | 573,0 | -0,87 | 578,0 | 491 | | Франция (EUR) | | Air Liquide | 83,2 | -0,10 | 83,3 | 542 | | Alstom | 71,7 | -0,65 | 72,1 | 628 | | Axa | 22,0 | +3,11 | 21,4 | 14566 | | BNP Paribas | 64,4 | -0,47 | 64,7 | 3844 | | Carrefour | 36,2 | +3,58 | 34,9 | 2222 | | Saint Gobain | 42,0 | -0,05 | 42,0 | 1336 | | Credit Agricole | 14,7 | -1,14 | 14,9 | 5046 | | Electricite de France | 55,7 | -1,75 | 56,7 | 908 | | France Telecom | 20,2 | -0,15 | 20,2 | 6902 | | Groupe Danone | 49,0 | +2,02 | 48,0 | 1572 | | Lafarge | 85,2 | +0,24 | 85,0 | 744 | | L'Oreal | 70,8 | +2,88 | 68,8 | 690 | | LVMH | 72,3 | +1,57 | 71,2 | 865 | | Sanofi-Aventis | 48,4 | +3,98 | 46,5 | 4322 | | Schneider Electric | 72,1 | +0,82 | 71,5 | 668 | | Societe Generale | 68,7 | -0,75 | 69,2 | 4182 | | Total | 47,7 | -1,04 | 48,2 | 5506 | | Veolia Environnement | 36,8 | +1,49 | 36,3 | 2936 | | Vinci | 38,7 | +2,27 | 37,8 | 1813 | | Vivendi | 26,3 | +1,39 | 26,0 | 3244 | | Великобритания (GBp) | | Aviva | 529,0 | +2,32 | 517,0 | 6682 | | BAE Systems | 475,5 | +2,92 | 462,0 | 10863 | | Barclays | 367,5 | -2,00 | 375,0 | 70995 | | BG Group | 1101,0 | -0,45 | 1106,0 | 9326 | | BHP Billiton | 1504,0 | -2,97 | 1550,0 | 12263 | | BP | 522,5 | -1,79 | 532,0 | 37249 | | British American Tobacco | 1838,0 | -2,03 | 1876,0 | 7878 | | BT Group | 179,9 | +1,81 | 176,7 | 31951 | | Diageo | 983,0 | +4,63 | 939,5 | 7507 | | ENRC | 1100,0 | -1,52 | 1117,0 | 5230 | | GlaxoSmithKline | 1264,0 | +1,28 | 1248,0 | 12806 | | HBOS | 330,0 | -1,42 | 334,8 | 51401 | | HSBC | 857,0 | +1,72 | 842,5 | 32637 | | Imperial Tobacco | 1873,0 | -0,27 | 1878,0 | 3982 | | Lloyds TSB | 317,3 | -0,47 | 318,8 | 35488 | | National Grid | 690,0 | +1,77 | 678,0 | 3717 | | Prudential | 583,5 | +1,30 | 576,0 | 6583 | | Reckitt Benckiser | 2790,0 | +1,82 | 2740,0 | 1507 | | Rio Tinto | 4683,0 | -2,66 | 4811,0 | 3633 | | Royal Bank of Scotland | 240,0 | +3,00 | 233,0 | 127498 | | Standard Chartered | 1592,0 | +1,27 | 1572,0 | 5830 | | Tesco | 383,9 | +1,59 | 377,9 | 19205 | | Vodafone | 139,9 | +0,36 | 139,4 | 136203 | | Xstrata | 3000,0 | -4,58 | 3144,0 | 5367 | | Германия (EUR) | | Allianz | 111,9 | -0,16 | 112,0 | 2598 | | BASF | 40,0 | +0,15 | 39,9 | 2549 | | Bayer | 54,7 | -1,67 | 55,7 | 3012 | | BMW | 29,2 | +5,77 | 27,6 | 6487 | | Daimler | 41,6 | +3,51 | 40,2 | 8521 | | Deutsche Bank | 62,8 | +1,30 | 62,0 | 4895 | | Deutsche Post | 15,8 | +1,12 | 15,6 | 2856 | | Deutsche Telekom | 11,4 | +0,62 | 11,3 | 19560 | | Munchener Ruckversicherungs Gesellschaft | 109,6 | -1,26 | 111,0 | 1371 | | RWE | 75,8 | -0,26 | 76,0 | 2291 | | SAP | 38,2 | +0,63 | 37,9 | 6336 | | Siemens | 79,2 | +0,24 | 79,0 | 3097 | | ThyssenKrupp | 35,4 | -0,14 | 35,4 | 1893 | | Volkswagen | 199,3 | +1,33 | 196,7 | 1066 | | Финляндия (EUR) | | Fortum | 25,5 | -2,45 | 26,1 | 1182 | | Nokia | 17,7 | +0,23 | 17,7 | 12043 | | Швейцария (CHF) | | Credit Suisse | 54,9 | +0,09 | 54,9 | 5886 | | Nestle | 48,2 | +2,12 | 47,2 | 13211 | | Novartis | 62,5 | +1,79 | 61,4 | 7306 | | Richemont | 64,1 | +3,31 | 62,0 | 4099 | | Roche Holding | 189,9 | +1,88 | 186,4 | 1925 | | Swiss Reinsurance | 68,5 | -0,87 | 69,1 | 1199 | | Syngenta | 293,8 | +0,43 | 292,5 | 514 | | UBS | 22,1 | +1,47 | 21,7 | 20934 | | Zurich Financial Services | 283,3 | -0,18 | 283,8 | 647 | | Швеция (SEK) | | ABB | 158,5 | -0,63 | 159,5 | 1724 | | Hennes & Mauritz | 311,0 | -2,51 | 319,0 | 3878 | | Nordea Bank | 92,3 | -0,11 | 92,4 | 3523 | | Ericsson | 66,6 | +1,52 | 65,6 | 10947 | | TeliaSonera | 44,4 | +0,68 | 44,1 | 4673 | | Volvo | 74,3 | +0,68 | 73,8 | 127 | | Италия (EUR) | | Assicurazioni Generali | 22,9 | -0,69 | 23,0 | 2772 | | Enel | 6,3 | +0,16 | 6,3 | 21423 | | ENI | 21,2 | -1,99 | 21,6 | 13480 | | Intesa SanPaolo | 3,8 | -0,69 | 3,9 | 43761 | | Telecom Italia | 1,2 | +5,36 | 1,1 | 118010 | | Tenaris | 18,2 | -4,68 | 19,1 | 2888 | | UniCredit | 3,9 | -1,70 | 4,0 | 99763 | | Испания (EUR) | | Banco Bilbao | 11,8 | +0,60 | 11,7 | 13187 | | Banco Santander | 12,1 | +0,25 | 12,1 | 22786 | | Endesa | 29,2 | +2,53 | 28,5 | 288 | | Iberdrola Renovables | 4,3 | +0,71 | 4,2 | 1899 | | Iberdrola | 8,5 | +0,35 | 8,5 | 11353 | | Inditex | 31,7 | -0,31 | 31,8 | 1398 | | Repsol | 20,6 | +0,49 | 20,5 | 5104 | | Telefonica | 16,5 | -0,06 | 16,5 | 15253 | | Нидерланды (EUR) | | ING Groep | 22,2 | -0,72 | 22,3 | 11345 | | KPN | 11,3 | +3,00 | 11,0 | 18508 | | Philips Electronics | 22,6 | +1,55 | 22,2 | 3374 | | Норвегия (EUR) | | StatoilHydro | 153,4 | -2,29 | 157,0 | 9819 | | Telenor | 80,5 | -0,25 | 80,7 | 3019 | | Бельгия (EUR) | | Dexia | 9,2 | +2,11 | 9,0 | 4581 | | Fortis | 9,4 | +0,86 | 9,3 | 2884 | | KBC Groep | 66,9 | +0,80 | 66,4 | 567 | | Suez | 36,2 | -1,84 | 36,9 | 2 | | Бельгия (EUR) | | Moeller Maersk* | 51,2 | +0,39 | 51,0 | 1 | | Novo Nordisk | 306,5 | +1,16 | 303,0 | 1320 | | Индия (INR) | | Bharti Airtel | 841,7 | -0,99 | 850,2 | 266 | | DLF | 548,5 | -1,15 | 554,9 | 1394 | | NTPC | 184,5 | +0,55 | 183,5 | 1503 | | ONGC | 1064,0 | +3,99 | 1023,2 | 656 | | Reliance Communications | 438,5 | -0,02 | 438,6 | 1923 | | Reliance Industries | 2250,5 | -0,92 | 2271,4 | 937 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 81,3 | +0,31 | 81,0 | 580 | | Saudi Basic Industries | 123,3 | -0,20 | 123,5 | 1930 | | Saudi Telecom | 63,3 | -1,17 | 64,0 | 1558 | | ЮАР (ZAR) | | Anglo Platinum | 91500,0 | -3,79 | 95100,0 | 410 | | MTN Group | 12260,0 | +2,17 | 12000,0 | 3640 | | Sasol | 40300,0 | +1,26 | 39800,0 | 1350 | | Канада (CAD) | | Bank of Nova Scotia | 50,7 | +1,48 | 50,0 | 568 | | Barrick Gold | 37,6 | -1,75 | 38,3 | 1267 | | Canadian Natural Resources | 80,4 | -3,92 | 83,7 | 1157 | | EnCana | 72,2 | -2,72 | 74,2 | 699 | | Husky Energy | 43,5 | -3,14 | 44,9 | 1457 | | Imperial Oil | 47,8 | -1,87 | 48,7 | 204 | | Manulife Financial | 37,1 | +2,43 | 36,2 | 791 | | Potash Corp of Saskatchewan | 183,9 | -2,70 | 189,0 | 365 | | Research In Motion | 137,2 | +2,01 | 134,5 | 486 | | Royal Bank of Canada | 47,5 | +1,87 | 46,6 | 822 | | Suncor Energy | 53,7 | -3,00 | 55,3 | 764 | | Toronto-Dominion Bank | 62,7 | +1,39 | 61,9 | 609 | | США ($) | | Abbott Labs | 58,72 | +0,62 | 58,36 | 260 | | Agilent Tech | 36,95 | +1,82 | 36,29 | 85 | | Alcoa | 31,47 | -1,04 | 31,80 | 1061 | | Allstate Corp | 46,52 | +1,79 | 45,70 | 300 | | Amer Electric Power | 38,60 | +0,86 | 38,27 | 187 | | Amer Express Co | 36,86 | +1,26 | 36,40 | 839 | | AIG | 23,96 | +0,50 | 23,84 | 2843 | | Amgen | 62,72 | +1,09 | 62,04 | 1699 | | Analog Devices | 31,76 | +0,79 | 31,51 | 299 | | Anheuser-Busch | 68,08 | -0,12 | 68,16 | 218 | | Time Warner Inc | 15,12 | +4,28 | 14,50 | 1181 | | Apple Comp Inc | 166,98 | +2,08 | 163,57 | 7363 | | Applied Materials | 18,66 | +0,97 | 18,48 | 4952 | | Automatic Data Proc | 44,59 | +1,94 | 43,74 | 167 | | Bank of America | 31,82 | +0,95 | 31,52 | 2340 | | Bank of New York | 36,90 | +2,56 | 35,98 | 682 | | Baxter Int | 70,87 | +1,42 | 69,88 | 163 | | BCE Inc | 37,58 | -0,77 | 37,87 | 50 | | Berkshire cl a* | 114,70 | -0,67 | 115,48 | 1 | | Berkshire cl b* | 3,82 | -0,86 | 3,85 | 7 | | Boeing Co | 66,02 | +2,06 | 64,69 | 458 | | Bristol Myers sq | 22,06 | +1,80 | 21,67 | 516 | | Cardinal Health | 54,31 | +1,27 | 53,63 | 347 | | Carnival | 38,92 | +3,43 | 37,63 | 592 | | Caterpillar Inc | 70,65 | +2,50 | 68,93 | 486 | | ChevronTexaco | 83,99 | +0,67 | 83,43 | 929 | | Cigna | 41,73 | +2,63 | 40,66 | 304 | | Cisco | 24,05 | +1,99 | 23,58 | 14519 | | Citigroup | 18,95 | +2,60 | 18,47 | 2256 | | Coca-Cola Co | 54,78 | +1,43 | 54,01 | 620 | | Colgate Palmoliv | 76,71 | +1,25 | 75,76 | 347 | | Costco Wholesale | 66,33 | +0,77 | 65,82 | 1901 | | Dow Chemical Co | 32,80 | +1,45 | 32,33 | 372 | | Du Pont Co | 44,49 | +2,61 | 43,36 | 399 | | Eastman Kodak | 16,66 | +1,65 | 16,39 | 282 | | Eli Lilly | 48,44 | +1,81 | 47,58 | 236 | | EMC Corp | 14,83 | +3,27 | 14,36 | 737 | | Emerson Electric | 49,34 | +1,86 | 48,44 | 204 | | Exelon | 74,29 | -1,07 | 75,09 | 273 | | Exxon Mobil | 78,10 | +0,85 | 77,44 | 1806 | | Fannie Mae | 9,10 | -8,54 | 9,95 | 4454 | | Ford Motor Co | 5,09 | +4,73 | 4,86 | 1915 | | Gap Inc | 17,51 | +3,49 | 16,92 | 558 | | Genentech | 96,80 | -0,09 | 96,89 | 345 | | General Elec Co | 29,47 | +3,15 | 28,57 | 2463 | | General Motors | 10,01 | +2,67 | 9,75 | 1196 | | Goldman Sachs Gr | 175,17 | +1,65 | 172,33 | 535 | | HJ Heinz Co | 51,17 | +1,73 | 50,30 | 237 | | Halliburton Co | 43,13 | -3,86 | 44,86 | 1136 | | Hewlett-Packard | 45,55 | +0,09 | 45,51 | 875 | | Home Depot Inc | 25,49 | +4,13 | 24,48 | 1172 | | Honeywell Int | 50,83 | +1,80 | 49,93 | 187 | | Illinois Tool Works | 49,10 | +2,04 | 48,12 | 165 | | Intel Corp | 24,04 | +1,56 | 23,67 | 18653 | | IBM | 129,22 | +0,13 | 129,05 | 799 | | Intl Paper | 28,34 | +1,61 | 27,89 | 346 | | Johnson&Johnson | 71,36 | +1,00 | 70,65 | 867 | | J P Morgan Chase | 40,52 | +1,78 | 39,81 | 1605 | | Kimberly-Clark | 60,11 | +2,88 | 58,43 | 161 | | Kohls | 45,68 | +3,49 | 44,14 | 540 | | Kroger | 29,04 | +1,08 | 28,73 | 333 | | Lehman Brothers | 18,38 | +4,02 | 17,67 | 1125 | | Lockheed Martin | 109,88 | +1,47 | 108,29 | 186 | | Lowes Cos | 21,96 | +4,87 | 20,94 | 742 | | Marsh & McLennan | 30,22 | +2,68 | 29,43 | 315 | | McDonalds Corp | 63,92 | +3,33 | 61,86 | 1492 | | Medtronic | 53,64 | +2,17 | 52,50 | 434 | | Merck & Co | 35,78 | +2,58 | 34,88 | 796 | | Merrill Lynch | 26,07 | -0,11 | 26,10 | 1173 | | Metlife Inc | 52,65 | +2,93 | 51,15 | 552 | | Micron Tech | 5,16 | +1,18 | 5,10 | 583 | | Microsoft | 27,95 | +2,04 | 27,39 | 27273 | | Minnesota Mining | 73,34 | +3,03 | 71,18 | 397 | | Motorola Inc | 9,41 | +2,62 | 9,17 | 816 | | Occidental Petr | 75,48 | -1,17 | 76,37 | 749 | | Omnicom Group | 42,97 | +0,28 | 42,85 | 186 | | Oracle Corp | 23,16 | +1,80 | 22,75 | 10717 | | Pfizer Inc | 19,72 | +2,65 | 19,21 | 1413 | | Philip Morris | 20,74 | -0,72 | 20,89 | 517 | | Raytheon Co | 59,66 | +1,93 | 58,53 | 96 | | Schering-plough | 20,63 | +2,43 | 20,14 | 438 | | Tenet Healthcare | 5,46 | +1,87 | 5,36 | 213 | | Texas Instrument | 25,60 | +1,99 | 25,10 | 736 | | Textron Inc | 43,06 | +2,77 | 41,90 | 153 | | Time Warner Inc | 15,12 | +4,28 | 14,50 | 1181 | | Tyco Int | 43,96 | +1,10 | 43,48 | 528 | | Unisys Corp | 4,11 | +4,58 | 3,93 | 115 | | UPS | 65,07 | +2,86 | 63,26 | 326 | | United Tech | 66,00 | +1,95 | 64,74 | 417 | | Unitedhealth Gr | 30,40 | +4,25 | 29,16 | 467 | | US Bancorp | 30,94 | +1,68 | 30,43 | 688 | | Verizon Comm | 34,10 | +1,19 | 33,70 | 722 | | Wachovia | 17,50 | +2,22 | 17,12 | 1977 | | Wal-Mart Stores | 57,91 | +1,67 | 56,96 | 1837 | | Walt Disney Co | 31,46 | +1,75 | 30,92 | 653 | | Washington Mutual | 4,83 | -2,82 | 4,97 | 2268 | | Wells Fargo | 29,47 | +1,59 | 29,01 | 1511 | | Xerox Corp | 14,19 | +1,65 | 13,96 | 177 |
|
