| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,5 | -1,74 | 17,8 | 11432 | | Commonwealth Bank of Australia | 44,5 | +0,07 | 44,5 | 5796 | | National Australia Bank | 26,5 | +2,92 | 25,7 | 8742 | | Telstra Corporation | 4,5 | -0,66 | 4,5 | 54376 | | Westfield Group | 17,2 | +1,60 | 16,9 | 6968 | | Westpac Banking | 24,5 | +0,62 | 24,4 | 15783 | | Woodside Petroleum | 51,9 | +0,85 | 51,5 | 2275 | | Woolworths | 27,3 | +1,11 | 27,0 | 2176 | | Япония (JPY) | | Canon | 5340,0 | +0,75 | 5300,0 | 4959 | | Denso | 2880,0 | -2,87 | 2965,0 | 3472 | | East Japan Railway* | 844,0 | -1,97 | 861,0 | 12 | | Honda Motor | 3730,0 | +2,75 | 3630,0 | 11006 | | Japan Tobacco* | 498,0 | -1,19 | 504,0 | 19 | | JFE Holdings | 4480,0 | -6,08 | 4770,0 | 4208 | | Komatsu* | 2385,0 | -3,64 | 2475,0 | 11368 | | Matsushita Electric Industrial | 2325,0 | -1,48 | 2360,0 | 5918 | | Millea Holdings | 3660,0 | +1,10 | 3620,0 | 4519 | | Mitsubishi Corp | 2940,0 | -0,84 | 2965,0 | 7871 | | Mitsubishi Estate | 2510,0 | -1,95 | 2560,0 | 6264 | | Mitsubishi UFJ Financial Group | 878,0 | +0,23 | 876,0 | 56011 | | Mitsui | 1828,0 | -3,64 | 1897,0 | 17037 | | Mizuho Financial Group* | 485,0 | +1,46 | 478,0 | 161 | | Nintendo* | 54,9 | +2,62 | 53,5 | 19 | | Nippon Steel | 516,0 | -4,62 | 541,0 | 59789 | | Nippon Telegraph and Telephone* | 525,0 | +0,57 | 522,0 | 32 | | Nissan Motor | 859,0 | -2,28 | 879,0 | 16525 | | Nomura Holdings | 1574,0 | -0,19 | 1577,0 | 9280 | | NTT DoCoMo* | 176,2 | +1,21 | 174,1 | 62 | | Sony | 4340,0 | -0,91 | 4380,0 | 4199 | | Sumitomo Mitsui Financial Group* | 713,0 | +0,14 | 712,0 | 55 | | Takeda Pharmaceutical* | 6120,0 | +2,00 | 6000,0 | 4195 | | Tokyo Electric Power | 3130,0 | +1,62 | 3080,0 | 7240 | | Toyota Motor | 5020,0 | -0,20 | 5030,0 | 14060 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 109,9 | +0,55 | 109,3 | 8556 | | China Communications Construction | 13,2 | -3,38 | 13,6 | 28930 | | China Mobile | 94,5 | -4,55 | 99,0 | 74345 | | China Telecom | 4,1 | -1,94 | 4,1 | 99580 | | CNOOC | 10,0 | -2,15 | 10,2 | 140041 | | Hang Seng Bank | 159,4 | -1,48 | 161,8 | 2792 | | Hutchison Whampoa | 69,0 | -0,22 | 69,2 | 12779 | | Sun Hung Kai Properties | 112,5 | +1,35 | 111,0 | 5960 | | Китай (CHY) | | Aluminum Corporation of China | 10,2 | -1,83 | 10,4 | 10103 | | Bank of China | 3,7 | - | 3,7 | 28313 | | Bank of Communications | 7,8 | - | 7,8 | 18900 | | Baoshan Iron&Steel | 7,1 | +2,60 | 6,9 | 52943 | | China CITIC Bank | 5,0 | +0,20 | 5,0 | 7066 | | China Coal Energy | 10,9 | +1,58 | 10,8 | 18103 | | China Construction Bank | 5,7 | +0,71 | 5,7 | 27000 | | China COSCO Holdings | 15,4 | +1,72 | 15,2 | 27723 | | China Life Insurance | 24,6 | +0,24 | 24,5 | 7659 | | China Merchants Bank | 22,3 | -1,85 | 22,7 | 22643 | | China Pacific Insurance | 17,1 | -0,35 | 17,2 | 6126 | | China Petroleum and Chemical | 10,5 | -1,87 | 10,7 | 35370 | | China Shenhua Energy | 27,5 | +1,51 | 27,1 | 8270 | | CITIC Securities | 18,0 | -8,03 | 19,6 | 79210 | | Daqin Railway | 12,7 | +1,68 | 12,5 | 4770 | | Haitong Securities | 17,4 | -10,02 | 19,4 | 11450 | | ICBC | 4,9 | +0,20 | 4,9 | 40150 | | PetroChina | 13,9 | +0,43 | 13,8 | 13065 | | Ping An Insurance | 42,0 | +0,79 | 41,7 | 11766 | | Корея (KRW) | | POSCO* | 473,5 | -0,73 | 477,0 | 559 | | Samsung Electronics* | 595,0 | +1,71 | 585,0 | 627 | | Франция (EUR) | | Air Liquide | 82,7 | -0,30 | 83,0 | 815 | | Alstom | 68,3 | -4,03 | 71,2 | 1193 | | Axa | 22,1 | -1,05 | 22,4 | 12148 | | BNP Paribas | 63,0 | -3,39 | 65,3 | 4333 | | Carrefour | 38,0 | +1,58 | 37,4 | 4371 | | Saint Gobain | 43,9 | -1,24 | 44,5 | 2170 | | Credit Agricole | 15,0 | -0,92 | 15,1 | 6296 | | Electricite de France | 55,3 | -1,21 | 56,0 | 1574 | | France Telecom | 20,3 | -0,47 | 20,4 | 7309 | | Groupe Danone | 49,9 | +0,73 | 49,6 | 2169 | | Lafarge | 87,4 | -0,77 | 88,1 | 986 | | L'Oreal | 75,1 | +3,15 | 72,8 | 1952 | | LVMH | 73,8 | -0,97 | 74,5 | 1088 | | Sanofi-Aventis | 48,4 | -0,25 | 48,6 | 3145 | | Schneider Electric | 72,7 | -1,53 | 73,8 | 896 | | Societe Generale | 67,7 | -3,13 | 69,9 | 3528 | | Total | 48,3 | +0,09 | 48,2 | 5501 | | Veolia Environnement | 37,1 | -0,86 | 37,4 | 1365 | | Vinci | 39,1 | -1,06 | 39,5 | 1678 | | Vivendi | 26,7 | +1,19 | 26,4 | 4859 | | Великобритания (GBp) | | Aviva | 547,0 | +0,46 | 544,5 | 8138 | | BAE Systems | 475,8 | - | 475,8 | 12131 | | Barclays | 377,3 | -0,59 | 379,5 | 43318 | | BG Group | 1087,0 | -0,28 | 1090,0 | 8991 | | BHP Billiton | 1469,0 | -1,28 | 1488,0 | 17264 | | BP | 534,5 | +1,81 | 525,0 | 46993 | | British American Tobacco | 1840,0 | -1,50 | 1868,0 | 3348 | | BT Group | 182,9 | +0,38 | 182,2 | 33427 | | Diageo | 991,0 | -0,75 | 998,5 | 5261 | | ENRC | 986,0 | -6,98 | 1060,0 | 2720 | | GlaxoSmithKline | 1266,0 | -0,31 | 1270,0 | 36359 | | HBOS | 330,3 | -1,64 | 335,8 | 38915 | | HSBC | 866,3 | +0,38 | 863,0 | 42413 | | Imperial Tobacco | 1795,0 | -3,65 | 1863,0 | 4731 | | Lloyds TSB | 328,8 | -0,60 | 330,8 | 29930 | | National Grid | 699,0 | +0,72 | 694,0 | 4869 | | Prudential | 586,5 | -0,34 | 588,5 | 10028 | | Reckitt Benckiser | 2820,0 | +0,39 | 2809,0 | 1620 | | Rio Tinto | 4535,0 | -1,20 | 4590,0 | 5051 | | Royal Bank of Scotland | 245,5 | -1,41 | 249,0 | 120295 | | Standard Chartered | 1487,0 | -7,00 | 1599,0 | 8638 | | Tesco | 396,0 | +0,48 | 394,1 | 18099 | | Vodafone | 142,5 | +0,85 | 141,3 | 119262 | | Xstrata | 2884,0 | -2,24 | 2950,0 | 7550 | | Германия (EUR) | | Allianz | 113,6 | -0,85 | 114,6 | 1860 | | BASF | 40,3 | +0,57 | 40,1 | 2964 | | Bayer | 53,8 | -0,81 | 54,3 | 1937 | | BMW | 31,4 | +1,98 | 30,8 | 5808 | | Daimler | 43,4 | +1,45 | 42,8 | 10519 | | Deutsche Bank | 63,8 | -0,05 | 63,8 | 5359 | | Deutsche Post | 16,0 | -0,25 | 16,0 | 3916 | | Deutsche Telekom | 11,5 | -0,22 | 11,5 | 13430 | | Munchener Ruckversicherungs Gesellschaft | 109,4 | -0,89 | 110,4 | 859 | | RWE | 74,7 | -0,36 | 75,0 | 2033 | | SAP | 38,4 | -0,26 | 38,5 | 5399 | | Siemens | 78,1 | -1,68 | 79,4 | 3957 | | ThyssenKrupp | 34,2 | -2,98 | 35,3 | 3712 | | Volkswagen | 209,5 | +2,47 | 204,4 | 1326 | | Финляндия (EUR) | | Fortum | 25,2 | +2,23 | 24,7 | 2621 | | Nokia | 17,9 | -1,16 | 18,1 | 13847 | | Швейцария (CHF) | | Credit Suisse | 54,7 | -1,44 | 55,5 | 6181 | | Nestle | 49,8 | +1,10 | 49,3 | 12881 | | Novartis | 62,1 | -0,64 | 62,5 | 6804 | | Richemont | 65,1 | +0,08 | 65,0 | 2102 | | Roche Holding | 185,6 | -0,43 | 186,4 | 1760 | | Swiss Reinsurance | 71,0 | +1,07 | 70,3 | 2136 | | Syngenta | 279,8 | -3,37 | 289,5 | 1011 | | UBS | 22,7 | -2,24 | 23,2 | 45428 | | Zurich Financial Services | 287,3 | -0,17 | 287,8 | 1092 | | Швеция (SEK) | | ABB | 153,0 | -2,86 | 157,5 | 2207 | | Hennes & Mauritz | 318,0 | +1,27 | 314,0 | 3281 | | Nordea Bank | 91,8 | -2,86 | 94,5 | 9141 | | Ericsson | 72,5 | +1,97 | 71,1 | 29362 | | TeliaSonera | 44,1 | -0,23 | 44,2 | 11095 | | Volvo | 78,8 | +1,61 | 77,5 | 301 | | Италия (EUR) | | Assicurazioni Generali | 23,2 | -0,39 | 23,3 | 3138 | | Enel | 6,3 | -0,81 | 6,4 | 30812 | | ENI | 21,5 | -0,51 | 21,6 | 10745 | | Intesa SanPaolo | 3,9 | -0,77 | 3,9 | 52202 | | Telecom Italia | 1,2 | -1,28 | 1,2 | 63133 | | Tenaris | 17,1 | -3,90 | 17,8 | 6388 | | UniCredit | 3,9 | -1,37 | 4,0 | 103168 | | Испания (EUR) | | Banco Bilbao | 12,1 | -0,41 | 12,2 | 14684 | | Banco Santander | 12,5 | +0,16 | 12,4 | 35670 | | Endesa | 29,2 | -0,48 | 29,3 | 360 | | Iberdrola Renovables | 4,2 | -1,87 | 4,3 | 2969 | | Iberdrola | 8,5 | -1,05 | 8,6 | 10940 | | Inditex | 33,2 | -0,57 | 33,4 | 2527 | | Repsol | 20,9 | +0,19 | 20,9 | 6077 | | Telefonica | 16,9 | +0,18 | 16,8 | 12905 | | Нидерланды (EUR) | | ING Groep | 22,9 | +1,24 | 22,7 | 13120 | | KPN | 11,4 | -0,83 | 11,5 | 6048 | | Philips Electronics | 23,2 | +0,52 | 23,1 | 4482 | | Норвегия (EUR) | | StatoilHydro | 154,9 | -0,19 | 155,2 | 13173 | | Telenor | 82,7 | +1,22 | 81,7 | 2721 | | Бельгия (EUR) | | Dexia | 9,7 | -0,21 | 9,7 | 6919 | | Fortis | 10,0 | +4,69 | 9,6 | 5865 | | KBC Groep | 68,9 | -0,59 | 69,3 | 683 | | Suez | 34,5 | -2,35 | 35,3 | 6 | | Бельгия (EUR) | | Moeller Maersk* | 51,2 | - | 51,2 | 0 | | Novo Nordisk | 310,5 | +0,32 | 309,5 | 1004 | | Индия (INR) | | Bharti Airtel | 823,0 | -2,66 | 845,5 | 509 | | DLF | 567,3 | -0,14 | 568,1 | 1108 | | NTPC | 185,4 | -0,22 | 185,8 | 1536 | | ONGC | 1088,5 | -1,35 | 1103,4 | 344 | | Reliance Communications | 448,1 | -1,41 | 454,5 | 2070 | | Reliance Industries | 2342,3 | +0,70 | 2326,0 | 1264 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 79,8 | +0,63 | 79,3 | 783 | | Saudi Basic Industries | 118,8 | +0,21 | 118,5 | 4389 | | Saudi Telecom | 61,8 | +2,07 | 60,5 | 1499 | | ЮАР (ZAR) | | Anglo Platinum | 91535,0 | -3,47 | 91900,0 | 336 | | MTN Group | 12132,0 | -0,67 | 12069,0 | 4911 | | Sasol | 38800,0 | -2,88 | 38800,0 | 1511 | | Канада (CAD) | | Bank of Nova Scotia | 49,9 | -0,62 | 50,2 | 809 | | Barrick Gold | 34,9 | -0,31 | 35,0 | 1765 | | Canadian Natural Resources | 79,5 | +0,86 | 78,8 | 1341 | | EnCana | 71,1 | +0,49 | 70,8 | 1239 | | Husky Energy | 44,0 | +0,57 | 43,7 | 299 | | Imperial Oil | 47,9 | +0,72 | 47,5 | 200 | | Manulife Financial | 37,5 | -0,74 | 37,8 | 825 | | Potash Corp of Saskatchewan | 177,4 | +3,39 | 171,6 | 1030 | | Research In Motion | 137,7 | -1,85 | 140,3 | 690 | | Royal Bank of Canada | 47,6 | -0,71 | 47,9 | 946 | | Suncor Energy | 54,2 | -0,71 | 54,6 | 959 | | Toronto-Dominion Bank | 63,7 | +0,06 | 63,6 | 530 | | США ($) | | Abbott Labs | 59,23 | +0,56 | 58,90 | 368 | | Agilent Tech | 36,90 | -0,27 | 37,00 | 131 | | Alcoa | 31,59 | +1,15 | 31,23 | 766 | | Allstate Corp | 46,41 | -0,32 | 46,56 | 337 | | Amer Electric Power | 38,46 | -2,51 | 39,45 | 278 | | Amer Express Co | 38,73 | -1,12 | 39,17 | 704 | | AIG | 23,64 | -3,39 | 24,47 | 1827 | | Amgen | 63,83 | -0,28 | 64,01 | 2603 | | Analog Devices | 32,34 | -1,10 | 32,70 | 261 | | Anheuser-Busch | 67,95 | -0,07 | 68,00 | 520 | | Time Warner Inc | 15,81 | -0,44 | 15,88 | 924 | | Apple Comp Inc | 178,22 | +2,68 | 173,56 | 14415 | | Applied Materials | 18,65 | +1,03 | 18,52 | 9261 | | Automatic Data Proc | 45,27 | -0,26 | 45,39 | 137 | | Bank of America | 32,54 | -2,52 | 33,38 | 1885 | | Bank of New York | 38,15 | -0,96 | 38,52 | 623 | | Baxter Int | 70,25 | -0,13 | 70,34 | 315 | | BCE Inc | 37,75 | +0,51 | 37,56 | 29 | | Berkshire cl a* | 115,75 | -1,74 | 117,80 | 1 | | Berkshire cl b* | 3,86 | -1,28 | 3,91 | 6 | | Boeing Co | 65,82 | -1,20 | 66,62 | 372 | | Bristol Myers sq | 22,45 | +0,04 | 22,44 | 380 | | Cardinal Health | 53,86 | -0,44 | 54,10 | 180 | | Carnival | 40,06 | -1,86 | 40,82 | 773 | | Caterpillar Inc | 71,11 | +0,44 | 70,80 | 357 | | ChevronTexaco | 83,76 | -0,38 | 84,08 | 1124 | | Cigna | 42,73 | +0,21 | 42,64 | 190 | | Cisco | 24,70 | +0,32 | 24,62 | 17669 | | Citigroup | 19,16 | -3,33 | 19,82 | 3992 | | Coca-Cola Co | 54,61 | -1,34 | 55,35 | 903 | | Colgate Palmoliv | 77,80 | -0,06 | 77,85 | 247 | | Costco Wholesale | 67,54 | +0,66 | 67,10 | 1746 | | Dow Chemical Co | 35,55 | +0,08 | 35,52 | 580 | | Du Pont Co | 46,13 | -0,54 | 46,38 | 492 | | Eastman Kodak | 17,63 | +1,79 | 17,32 | 342 | | Eli Lilly | 49,49 | +0,90 | 49,05 | 471 | | EMC Corp | 15,22 | -0,26 | 15,26 | 1259 | | Emerson Electric | 49,08 | -0,71 | 49,43 | 232 | | Exelon | 73,78 | -0,16 | 73,90 | 306 | | Exxon Mobil | 77,59 | -0,73 | 78,16 | 1956 | | Fannie Mae | 8,26 | -1,67 | 8,40 | 1335 | | Ford Motor Co | 5,32 | +3,10 | 5,16 | 2215 | | Gap Inc | 19,81 | +0,66 | 19,68 | 1183 | | Genentech | 98,66 | +0,85 | 97,83 | 535 | | General Elec Co | 29,98 | +0,10 | 29,95 | 2718 | | General Motors | 11,37 | +5,67 | 10,76 | 1367 | | Goldman Sachs Gr | 172,06 | -3,34 | 178,00 | 1102 | | HJ Heinz Co | 51,25 | -0,43 | 51,47 | 160 | | Halliburton Co | 43,37 | -0,25 | 43,48 | 898 | | Hewlett-Packard | 45,62 | -0,24 | 45,73 | 791 | | Home Depot Inc | 27,55 | +0,15 | 27,51 | 1365 | | Honeywell Int | 51,49 | -0,14 | 51,56 | 262 | | Illinois Tool Works | 50,51 | +1,04 | 49,99 | 357 | | Intel Corp | 24,33 | -0,21 | 24,38 | 14407 | | IBM | 125,06 | -1,22 | 126,60 | 630 | | Intl Paper | 29,27 | +0,10 | 29,24 | 467 | | Johnson&Johnson | 71,45 | -0,29 | 71,66 | 989 | | J P Morgan Chase | 39,10 | -6,66 | 41,89 | 3459 | | Kimberly-Clark | 61,87 | +0,80 | 61,38 | 226 | | Kohls | 49,49 | -2,96 | 51,00 | 1109 | | Kroger | 30,48 | +0,53 | 30,32 | 643 | | Lehman Brothers | 17,79 | -3,52 | 18,44 | 1049 | | Lockheed Martin | 112,55 | -0,29 | 112,88 | 359 | | Lowes Cos | 24,06 | +1,05 | 23,81 | 929 | | Marsh & McLennan | 30,85 | -0,87 | 31,12 | 363 | | McDonalds Corp | 64,77 | -1,79 | 65,95 | 1409 | | Medtronic | 53,35 | -0,35 | 53,54 | 294 | | Merck & Co | 36,20 | +0,81 | 35,91 | 756 | | Merrill Lynch | 25,42 | -2,75 | 26,49 | 1881 | | Metlife Inc | 53,74 | -0,59 | 54,06 | 367 | | Micron Tech | 5,30 | -1,67 | 5,39 | 605 | | Microsoft | 28,22 | +1,15 | 27,90 | 23484 | | Minnesota Mining | 74,16 | -0,30 | 74,38 | 249 | | Motorola Inc | 10,18 | +1,29 | 10,05 | 1488 | | Occidental Petr | 76,10 | +0,28 | 75,89 | 684 | | Omnicom Group | 44,48 | -0,45 | 44,68 | 248 | | Oracle Corp | 22,88 | -0,87 | 23,08 | 11409 | | Pfizer Inc | 19,99 | +0,55 | 19,88 | 1999 | | Philip Morris | 21,41 | +0,80 | 21,24 | 672 | | Raytheon Co | 60,78 | +0,61 | 60,41 | 156 | | Schering-plough | 20,19 | -1,66 | 20,53 | 617 | | Tenet Healthcare | 5,73 | -0,69 | 5,77 | 362 | | Texas Instrument | 26,54 | +1,53 | 26,14 | 924 | | Textron Inc | 43,23 | -2,08 | 44,15 | 224 | | Time Warner Inc | 15,81 | -0,44 | 15,88 | 924 | | Tyco Int | 44,87 | -0,62 | 45,15 | 423 | | Unisys Corp | 4,13 | -1,20 | 4,18 | 91 | | UPS | 65,09 | -0,64 | 65,51 | 260 | | United Tech | 66,97 | -0,37 | 67,22 | 397 | | Unitedhealth Gr | 31,57 | +1,02 | 31,25 | 543 | | US Bancorp | 31,61 | -1,16 | 31,98 | 713 | | Verizon Comm | 35,05 | -0,71 | 35,30 | 829 | | Wachovia | 16,80 | -7,74 | 18,21 | 3242 | | Wal-Mart Stores | 59,56 | +1,71 | 58,56 | 1508 | | Walt Disney Co | 32,28 | -1,59 | 32,80 | 707 | | Washington Mutual | 4,52 | -4,64 | 4,74 | 2059 | | Wells Fargo | 31,34 | -0,85 | 31,61 | 2889 | | Xerox Corp | 14,20 | -0,98 | 14,34 | 274 |
|
