| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,7 | -1,59 | 17,0 | 15905 | | Commonwealth Bank of Australia | 43,5 | -1,25 | 44,1 | 8344 | | National Australia Bank | 25,2 | -1,49 | 25,6 | 6715 | | Telstra Corporation | 4,3 | -1,39 | 4,3 | 65517 | | Westfield Group | 15,9 | -4,06 | 16,5 | 11618 | | Westpac Banking | 22,5 | -4,34 | 23,5 | 20083 | | Woodside Petroleum | 55,6 | +6,64 | 52,1 | 2671 | | Woolworths | 26,7 | -1,91 | 27,2 | 3079 | | Япония (JPY) | | Canon | 5160,0 | -0,96 | 5210,0 | 4557 | | Denso | 2810,0 | -2,94 | 2895,0 | 2375 | | East Japan Railway* | 835,0 | +0,97 | 827,0 | 9 | | Honda Motor | 3700,0 | -0,54 | 3720,0 | 9605 | | Japan Tobacco* | 499,0 | +0,20 | 498,0 | 15 | | JFE Holdings | 4610,0 | +3,13 | 4470,0 | 5218 | | Komatsu* | 2345,0 | +0,43 | 2335,0 | 9888 | | Matsushita Electric Industrial | 2295,0 | -0,86 | 2315,0 | 3771 | | Millea Holdings | 3550,0 | -0,56 | 3570,0 | 4195 | | Mitsubishi Corp | 2855,0 | +1,24 | 2820,0 | 16352 | | Mitsubishi Estate | 2375,0 | -2,26 | 2430,0 | 8811 | | Mitsubishi UFJ Financial Group | 820,0 | -2,50 | 841,0 | 54566 | | Mitsui | 1810,0 | +2,55 | 1765,0 | 16316 | | Mizuho Financial Group* | 459,0 | -1,92 | 468,0 | 132 | | Nintendo* | 52,2 | -3,33 | 54,0 | 26 | | Nippon Steel | 524,0 | +0,96 | 519,0 | 79451 | | Nippon Telegraph and Telephone* | 530,0 | +1,15 | 524,0 | 27 | | Nissan Motor | 845,0 | -1,74 | 860,0 | 13787 | | Nomura Holdings | 1474,0 | -2,06 | 1505,0 | 9719 | | NTT DoCoMo* | 171,7 | +0,29 | 171,2 | 63 | | Sony | 4150,0 | -1,43 | 4210,0 | 5530 | | Sumitomo Mitsui Financial Group* | 677,0 | -1,88 | 690,0 | 44 | | Takeda Pharmaceutical* | 5970,0 | -1,65 | 6070,0 | 3464 | | Tokyo Electric Power | 3140,0 | +0,64 | 3120,0 | 4755 | | Toyota Motor | 4880,0 | -1,61 | 4960,0 | 13802 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 109,0 | -0,64 | 109,7 | 4385 | | China Communications Construction | 13,2 | +1,38 | 13,0 | 19827 | | China Mobile | 94,8 | +2,16 | 92,8 | 20490 | | China Telecom | 4,1 | +2,01 | 4,0 | 94742 | | CNOOC | 11,2 | +7,49 | 10,4 | 241400 | | Hang Seng Bank | 158,8 | +0,38 | 158,2 | 1680 | | Hutchison Whampoa | 69,6 | +1,24 | 68,8 | 8254 | | Sun Hung Kai Properties | 112,0 | +0,09 | 111,9 | 2453 | | Китай (CHY) | | Aluminum Corporation of China | 10,2 | -1,73 | 10,4 | 7531 | | Bank of China | 3,6 | -0,56 | 3,6 | 12785 | | Bank of Communications | 7,5 | -1,32 | 7,6 | 16035 | | Baoshan Iron&Steel | 7,1 | -0,84 | 7,2 | 27120 | | China CITIC Bank | 5,0 | -0,20 | 5,1 | 3532 | | China Coal Energy | 11,0 | -0,99 | 11,1 | 13576 | | China Construction Bank | 5,4 | -2,17 | 5,5 | 35818 | | China COSCO Holdings | 15,6 | -1,82 | 15,9 | 20739 | | China Life Insurance | 23,7 | -0,04 | 23,7 | 7402 | | China Merchants Bank | 21,6 | -0,92 | 21,8 | 22457 | | China Pacific Insurance | 16,9 | +0,12 | 16,9 | 3877 | | China Petroleum and Chemical | 10,6 | -0,66 | 10,7 | 26139 | | China Shenhua Energy | 28,0 | -0,85 | 28,2 | 6025 | | CITIC Securities | 18,1 | +0,06 | 18,1 | 68956 | | Daqin Railway | 12,8 | +0,71 | 12,7 | 5799 | | Haitong Securities | 17,6 | -2,39 | 18,0 | 12880 | | ICBC | 4,7 | -1,05 | 4,8 | 42826 | | PetroChina | 13,6 | -1,09 | 13,8 | 11654 | | Ping An Insurance | 41,1 | +0,29 | 41,0 | 8612 | | Корея (KRW) | | POSCO* | 481,0 | +3,22 | 466,0 | 438 | | Samsung Electronics* | 580,0 | -1,19 | 587,0 | 394 | | Франция (EUR) | | Air Liquide | 82,2 | +0,64 | 81,7 | 765 | | Alstom | 68,3 | +1,67 | 67,2 | 906 | | Axa | 21,3 | +1,04 | 21,1 | 7024 | | BNP Paribas | 60,4 | +0,95 | 59,8 | 3762 | | Carrefour | 35,7 | +0,06 | 35,6 | 1762 | | Saint Gobain | 42,3 | +0,52 | 42,1 | 803 | | Credit Agricole | 14,1 | +0,79 | 14,0 | 5613 | | Electricite de France | 55,9 | +0,45 | 55,7 | 1225 | | France Telecom | 19,9 | -0,90 | 20,1 | 6787 | | Groupe Danone | 48,2 | -2,47 | 49,4 | 1793 | | Lafarge | 82,5 | -1,67 | 83,9 | 972 | | L'Oreal | 69,4 | -4,93 | 73,0 | 1926 | | LVMH | 70,9 | -1,68 | 72,1 | 1330 | | Sanofi-Aventis | 48,4 | +0,48 | 48,2 | 2046 | | Schneider Electric | 71,1 | +0,25 | 70,9 | 659 | | Societe Generale | 64,7 | +1,20 | 64,0 | 2500 | | Total | 47,9 | +0,64 | 47,6 | 5873 | | Veolia Environnement | 37,1 | +0,14 | 37,0 | 1117 | | Vinci | 37,9 | -0,63 | 38,1 | 942 | | Vivendi | 26,4 | +1,15 | 26,1 | 2919 | | Великобритания (GBp) | | Aviva | 530,5 | +2,02 | 520,0 | 5124 | | BAE Systems | 467,8 | -1,11 | 473,0 | 6325 | | Barclays | 347,3 | -1,21 | 351,5 | 56075 | | BG Group | 1110,0 | +3,64 | 1071,0 | 9546 | | BHP Billiton | 1597,0 | +5,62 | 1512,0 | 21854 | | BP | 527,8 | +0,62 | 524,5 | 44072 | | British American Tobacco | 1837,0 | +1,16 | 1816,0 | 2792 | | BT Group | 177,6 | -1,22 | 179,8 | 38284 | | Diageo | 974,0 | -1,02 | 984,0 | 3755 | | ENRC | 1043,0 | +5,35 | 990,0 | 2146 | | GlaxoSmithKline | 1271,0 | -0,78 | 1281,0 | 8162 | | HBOS | 305,3 | -0,57 | 307,0 | 39794 | | HSBC | 856,3 | +0,29 | 853,8 | 31010 | | Imperial Tobacco | 1826,0 | +1,33 | 1802,0 | 3430 | | Lloyds TSB | 307,8 | -0,24 | 308,5 | 26436 | | National Grid | 698,5 | -0,50 | 702,0 | 4372 | | Prudential | 555,0 | +1,09 | 549,0 | 8665 | | Reckitt Benckiser | 2774,0 | -1,21 | 2808,0 | 1037 | | Rio Tinto | 4843,0 | +3,97 | 4658,0 | 5190 | | Royal Bank of Scotland | 228,8 | -0,44 | 229,8 | 72324 | | Standard Chartered | 1445,0 | +3,81 | 1392,0 | 6049 | | Tesco | 384,5 | +2,02 | 376,9 | 20054 | | Vodafone | 139,8 | -0,07 | 139,9 | 70891 | | Xstrata | 3056,0 | +3,10 | 2964,0 | 6271 | | Германия (EUR) | | Allianz | 109,8 | +0,27 | 109,5 | 1922 | | BASF | 40,0 | +0,05 | 40,0 | 2550 | | Bayer | 53,9 | +0,84 | 53,4 | 2007 | | BMW | 28,9 | -1,06 | 29,2 | 3588 | | Daimler | 41,3 | -0,21 | 41,3 | 5554 | | Deutsche Bank | 60,7 | +1,16 | 60,0 | 4585 | | Deutsche Post | 15,5 | +0,29 | 15,5 | 3447 | | Deutsche Telekom | 11,0 | -0,86 | 11,1 | 15764 | | Munchener Ruckversicherungs Gesellschaft | 107,6 | -0,80 | 108,5 | 966 | | RWE | 72,4 | -1,35 | 73,4 | 3924 | | SAP | 38,8 | +1,21 | 38,3 | 5748 | | Siemens | 75,6 | -0,21 | 75,7 | 2729 | | ThyssenKrupp | 34,1 | +0,83 | 33,8 | 2975 | | Volkswagen | 204,7 | -0,22 | 205,2 | 633 | | Финляндия (EUR) | | Fortum | 27,1 | +4,04 | 26,0 | 2772 | | Nokia | 17,4 | +0,93 | 17,2 | 12006 | | Швейцария (CHF) | | Credit Suisse | 51,6 | -0,58 | 51,9 | 8848 | | Nestle | 49,7 | -0,20 | 49,8 | 7623 | | Novartis | 61,7 | -0,24 | 61,9 | 5048 | | Richemont | 63,0 | -0,32 | 63,2 | 2111 | | Roche Holding | 188,2 | +0,43 | 187,4 | 1100 | | Swiss Reinsurance | 69,1 | +1,25 | 68,2 | 1175 | | Syngenta | 289,5 | +1,76 | 284,5 | 521 | | UBS | 21,8 | +3,72 | 21,0 | 22516 | | Zurich Financial Services | 284,8 | +0,53 | 283,3 | 748 | | Швеция (SEK) | | ABB | 151,5 | +1,00 | 150,0 | 2819 | | Hennes & Mauritz | 311,0 | +1,14 | 307,5 | 2215 | | Nordea Bank | 87,1 | +0,11 | 87,0 | 6439 | | Ericsson | 70,0 | -2,37 | 71,7 | 20747 | | TeliaSonera | 44,4 | +0,91 | 44,0 | 7513 | | Volvo | 73,8 | -1,67 | 75,0 | 153 | | Италия (EUR) | | Assicurazioni Generali | 22,8 | -0,78 | 23,0 | 2772 | | Enel | 6,2 | -0,64 | 6,3 | 20006 | | ENI | 21,7 | +1,68 | 21,4 | 13308 | | Intesa SanPaolo | 3,7 | -0,40 | 3,8 | 25044 | | Telecom Italia | 1,1 | -1,13 | 1,2 | 53573 | | Tenaris | 17,4 | +3,95 | 16,7 | 4419 | | UniCredit | 3,8 | -0,67 | 3,8 | 66263 | | Испания (EUR) | | Banco Bilbao | 11,6 | -0,77 | 11,7 | 19509 | | Banco Santander | 12,0 | -0,50 | 12,0 | 33909 | | Endesa | 29,2 | +0,07 | 29,1 | 163 | | Iberdrola Renovables | 4,1 | -1,66 | 4,2 | 1979 | | Iberdrola | 8,2 | -0,96 | 8,3 | 14642 | | Inditex | 31,6 | +1,84 | 31,0 | 1290 | | Repsol | 20,4 | -0,63 | 20,5 | 4845 | | Telefonica | 16,6 | -0,90 | 16,7 | 12875 | | Нидерланды (EUR) | | ING Groep | 21,9 | -0,52 | 22,7 | 13150 | | KPN | 11,3 | -0,35 | 11,3 | 4749 | | Philips Electronics | 22,9 | -0,44 | 23,0 | 3405 | | Норвегия (EUR) | | StatoilHydro | 154,9 | +2,72 | 150,8 | 12383 | | Telenor | 81,5 | +0,49 | 81,1 | 3094 | | Бельгия (EUR) | | Dexia | 9,4 | +1,08 | 9,3 | 3199 | | Fortis | 9,5 | +0,21 | 9,5 | 2598 | | KBC Groep | 66,5 | -1,26 | 67,4 | 594 | | Suez | 35,7 | +2,67 | 34,8 | 4 | | Бельгия (EUR) | | Moeller Maersk* | 51,5 | +1,78 | 50,6 | 1 | | Novo Nordisk | 310,0 | +1,64 | 305,0 | 4650 | | Индия (INR) | | Bharti Airtel | 819,3 | -0,28 | 821,6 | 499 | | DLF | 501,1 | -8,66 | 548,6 | 2214 | | NTPC | 181,7 | -2,55 | 186,4 | 1655 | | ONGC | 1066,5 | -1,70 | 1084,9 | 208 | | Reliance Communications | 423,9 | -3,75 | 440,4 | 1811 | | Reliance Industries | 2275,3 | -2,80 | 2340,9 | 914 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 79,5 | -0,31 | 79,8 | 628 | | Saudi Basic Industries | 118,8 | - | 118,8 | 3217 | | Saudi Telecom | 63,0 | +2,02 | 61,8 | 1688 | | ЮАР (ZAR) | | Anglo Platinum | 97800,0 | +8,08 | 90490,0 | 438 | | MTN Group | 12200,0 | +1,75 | 11990,0 | 5821 | | Sasol | 41600,0 | +6,39 | 39100,0 | 1277 | | Канада (CAD) | | Bank of Nova Scotia | 48,9 | +0,16 | 48,8 | 415 | | Barrick Gold | 36,5 | -2,87 | 37,6 | 1074 | | Canadian Natural Resources | 84,0 | -0,64 | 84,5 | 569 | | EnCana | 74,0 | -0,52 | 74,4 | 627 | | Husky Energy | 44,8 | -0,42 | 45,0 | 353 | | Imperial Oil | 49,4 | -0,14 | 49,5 | 213 | | Manulife Financial | 37,3 | +0,40 | 37,2 | 544 | | Potash Corp of Saskatchewan | 191,2 | +0,15 | 191,0 | 580 | | Research In Motion | 138,5 | +2,86 | 134,7 | 778 | | Royal Bank of Canada | 46,3 | +0,28 | 46,2 | 687 | | Suncor Energy | 56,0 | -1,23 | 56,7 | 645 | | Toronto-Dominion Bank | 62,6 | +1,20 | 61,9 | 314 | | США ($) | | Abbott Labs | 58,63 | +0,31 | 58,45 | 416 | | Agilent Tech | 36,30 | -0,68 | 36,55 | 176 | | Alcoa | 32,21 | -0,12 | 32,25 | 727 | | Allstate Corp | 45,58 | +0,53 | 45,34 | 365 | | Amer Electric Power | 38,31 | +0,05 | 38,29 | 151 | | Amer Express Co | 37,46 | +1,55 | 36,89 | 563 | | AIG | 22,63 | +2,63 | 22,05 | 2065 | | Amgen | 64,94 | +2,28 | 63,49 | 4033 | | Analog Devices | 32,53 | +0,37 | 32,41 | 192 | | Anheuser-Busch | 67,98 | -0,03 | 68,00 | 319 | | Time Warner Inc | 15,63 | +0,71 | 15,52 | 892 | | Apple Comp Inc | 179,92 | +0,35 | 179,30 | 9606 | | Applied Materials | 19,20 | -0,67 | 19,33 | 5246 | | Automatic Data Proc | 45,15 | +0,33 | 45,00 | 148 | | Bank of America | 30,13 | +4,40 | 28,86 | 3815 | | Bank of New York | 36,05 | +0,39 | 35,91 | 447 | | Baxter Int | 69,57 | -0,16 | 69,68 | 195 | | BCE Inc | 37,62 | +0,05 | 37,60 | 18 | | Berkshire cl a* | 114,36 | -0,07 | 114,44 | 1 | | Berkshire cl b* | 3,81 | +0,24 | 3,81 | 3 | | Boeing Co | 64,82 | +0,87 | 64,26 | 535 | | Bristol Myers sq | 22,02 | +0,18 | 21,98 | 415 | | Cardinal Health | 54,70 | +1,20 | 54,05 | 189 | | Carnival | 38,34 | +1,72 | 37,69 | 434 | | Caterpillar Inc | 70,86 | +1,48 | 69,83 | 433 | | ChevronTexaco | 86,44 | +0,23 | 86,24 | 1168 | | Cigna | 42,23 | -0,02 | 42,24 | 161 | | Cisco | 24,41 | +0,40 | 24,31 | 8396 | | Citigroup | 18,23 | +2,36 | 17,81 | 3078 | | Coca-Cola Co | 55,12 | -0,16 | 55,21 | 588 | | Colgate Palmoliv | 77,11 | -0,35 | 77,38 | 279 | | Costco Wholesale | 66,90 | -0,07 | 66,95 | 1090 | | Dow Chemical Co | 34,85 | -0,66 | 35,08 | 334 | | Du Pont Co | 45,05 | -0,20 | 45,14 | 382 | | Eastman Kodak | 16,41 | -1,62 | 16,68 | 434 | | Eli Lilly | 48,40 | +0,04 | 48,38 | 294 | | EMC Corp | 14,87 | -0,80 | 14,99 | 781 | | Emerson Electric | 48,93 | -0,47 | 49,16 | 257 | | Exelon | 74,29 | -0,79 | 74,88 | 244 | | Exxon Mobil | 78,01 | -0,20 | 78,17 | 2198 | | Fannie Mae | 8,05 | +5,37 | 7,69 | 879 | | Ford Motor Co | 5,06 | +3,69 | 4,88 | 1517 | | Gap Inc | 19,25 | +2,01 | 18,87 | 457 | | Genentech | 98,78 | +0,42 | 98,37 | 207 | | General Elec Co | 29,42 | +0,38 | 29,31 | 2437 | | General Motors | 10,94 | +6,63 | 10,26 | 1425 | | Goldman Sachs Gr | 167,08 | +1,32 | 164,90 | 607 | | HJ Heinz Co | 51,44 | -0,50 | 51,70 | 158 | | Halliburton Co | 45,11 | +0,04 | 45,09 | 615 | | Hewlett-Packard | 45,43 | -0,39 | 45,61 | 664 | | Home Depot Inc | 27,19 | +2,53 | 26,52 | 915 | | Honeywell Int | 50,60 | -0,55 | 50,88 | 237 | | Illinois Tool Works | 49,04 | +0,16 | 48,96 | 142 | | Intel Corp | 24,18 | +0,25 | 24,12 | 13099 | | IBM | 127,39 | +1,26 | 125,80 | 673 | | Intl Paper | 28,75 | -0,52 | 29,15 | 361 | | Johnson&Johnson | 71,38 | +0,25 | 71,20 | 868 | | J P Morgan Chase | 37,66 | +2,03 | 36,91 | 3171 | | Kimberly-Clark | 61,71 | +0,10 | 61,65 | 166 | | Kohls | 48,53 | +1,98 | 47,59 | 481 | | Kroger | 29,62 | +0,17 | 29,57 | 241 | | Lehman Brothers | 16,16 | +3,79 | 15,57 | 1451 | | Lockheed Martin | 113,00 | +0,03 | 112,97 | 213 | | Lowes Cos | 23,48 | +1,73 | 23,08 | 721 | | Marsh & McLennan | 31,26 | +2,06 | 30,63 | 322 | | McDonalds Corp | 63,34 | +0,89 | 62,78 | 688 | | Medtronic | 53,66 | +0,34 | 53,48 | 269 | | Merck & Co | 36,09 | +0,98 | 35,74 | 796 | | Merrill Lynch | 26,23 | +2,46 | 25,60 | 1499 | | Metlife Inc | 52,67 | +1,99 | 51,64 | 311 | | Micron Tech | 5,18 | +1,57 | 5,10 | 542 | | Microsoft | 27,99 | +0,29 | 27,91 | 16606 | | Minnesota Mining | 73,22 | +0,36 | 72,96 | 206 | | Motorola Inc | 10,04 | +1,52 | 9,89 | 1370 | | Occidental Petr | 77,60 | -0,68 | 78,13 | 711 | | Omnicom Group | 43,50 | +0,39 | 43,33 | 231 | | Oracle Corp | 23,15 | +0,61 | 23,01 | 7291 | | Pfizer Inc | 19,76 | +0,61 | 19,64 | 1763 | | Philip Morris | 21,38 | -0,79 | 21,55 | 584 | | Raytheon Co | 60,14 | -0,46 | 60,42 | 150 | | Schering-plough | 20,23 | +0,45 | 20,14 | 575 | | Tenet Healthcare | 5,80 | +1,58 | 5,71 | 291 | | Texas Instrument | 25,69 | -1,76 | 26,15 | 1100 | | Textron Inc | 42,57 | +0,38 | 42,41 | 114 | | Time Warner Inc | 15,63 | +0,71 | 15,52 | 892 | | Tyco Int | 44,96 | -0,09 | 45,00 | 224 | | Unisys Corp | 4,07 | +1,75 | 4,00 | 140 | | UPS | 65,03 | +0,67 | 64,60 | 263 | | United Tech | 66,08 | -0,03 | 66,10 | 238 | | Unitedhealth Gr | 31,50 | -0,35 | 31,61 | 444 | | US Bancorp | 30,27 | +0,77 | 30,04 | 455 | | Verizon Comm | 34,22 | -0,38 | 34,35 | 607 | | Wachovia | 15,75 | +6,35 | 14,81 | 2262 | | Wal-Mart Stores | 57,59 | -0,50 | 57,88 | 1944 | | Walt Disney Co | 32,20 | +1,45 | 31,74 | 527 | | Washington Mutual | 4,31 | +4,61 | 4,12 | 1391 | | Wells Fargo | 29,86 | +1,95 | 29,29 | 2651 | | Xerox Corp | 14,04 | -0,43 | 14,10 | 283 |
|
