| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,9 | +1,08 | 16,7 | 7136 | | Commonwealth Bank of Australia | 43,7 | +0,46 | 43,5 | 5310 | | National Australia Bank | 25,1 | -0,60 | 25,2 | 6887 | | Telstra Corporation | 4,4 | +3,76 | 4,3 | 53106 | | Westfield Group | 16,3 | +2,52 | 15,9 | 8142 | | Westpac Banking | 22,8 | +1,38 | 22,5 | 7671 | | Woodside Petroleum | 54,2 | -2,47 | 55,6 | 2047 | | Woolworths | 26,7 | - | 26,7 | 4399 | | Япония (JPY) | | Canon | 5280,0 | +2,33 | 5160,0 | 3275 | | Denso | 2830,0 | +0,71 | 2810,0 | 3582 | | East Japan Railway* | 830,0 | -0,60 | 835,0 | 9 | | Honda Motor | 3750,0 | +1,35 | 3700,0 | 7052 | | Japan Tobacco* | 494,0 | -1,00 | 499,0 | 13 | | JFE Holdings | 4550,0 | -1,30 | 4610,0 | 3072 | | Komatsu* | 2355,0 | +0,43 | 2345,0 | 7328 | | Matsushita Electric Industrial | 2330,0 | +1,53 | 2295,0 | 5405 | | Millea Holdings | 3640,0 | +2,54 | 3550,0 | 3707 | | Mitsubishi Corp | 2790,0 | -2,28 | 2855,0 | 10276 | | Mitsubishi Estate | 2390,0 | +0,63 | 2375,0 | 6065 | | Mitsubishi UFJ Financial Group | 818,0 | -0,24 | 820,0 | 54788 | | Mitsui | 1766,0 | -2,43 | 1810,0 | 13903 | | Mizuho Financial Group* | 466,0 | +1,53 | 459,0 | 104 | | Nintendo* | 51,8 | -0,77 | 52,2 | 18 | | Nippon Steel | 523,0 | -0,19 | 524,0 | 41139 | | Nippon Telegraph and Telephone* | 523,0 | -1,32 | 530,0 | 37 | | Nissan Motor | 863,0 | +2,13 | 845,0 | 10906 | | Nomura Holdings | 1505,0 | +2,10 | 1474,0 | 6740 | | NTT DoCoMo* | 169,6 | -1,22 | 171,7 | 66 | | Sony | 4240,0 | +2,17 | 4150,0 | 4454 | | Sumitomo Mitsui Financial Group* | 684,0 | +1,03 | 677,0 | 41 | | Takeda Pharmaceutical* | 6000,0 | +0,50 | 5970,0 | 2044 | | Tokyo Electric Power | 3070,0 | -2,23 | 3140,0 | 4544 | | Toyota Motor | 5020,0 | +2,87 | 4880,0 | 9715 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 108,2 | -0,73 | 109,0 | 5418 | | China Communications Construction | 13,2 | -0,30 | 13,2 | 14564 | | China Mobile | 93,5 | -1,42 | 94,8 | 21824 | | China Telecom | 4,0 | -0,74 | 4,1 | 62867 | | CNOOC | 10,7 | -4,29 | 11,2 | 124389 | | Hang Seng Bank | 154,7 | -2,58 | 158,8 | 3003 | | Hutchison Whampoa | 71,0 | +2,01 | 69,6 | 14275 | | Sun Hung Kai Properties | 109,9 | -1,87 | 112,0 | 6032 | | Китай (CHY) | | Aluminum Corporation of China | 10,3 | +1,37 | 10,2 | 12941 | | Bank of China | 3,6 | +0,84 | 3,6 | 14985 | | Bank of Communications | 7,5 | +0,27 | 7,5 | 11889 | | Baoshan Iron&Steel | 7,0 | -1,41 | 7,1 | 47250 | | China CITIC Bank | 5,2 | +2,78 | 5,0 | 9322 | | China Coal Energy | 11,0 | +0,27 | 11,0 | 12280 | | China Construction Bank | 5,4 | -0,37 | 5,4 | 30155 | | China COSCO Holdings | 15,7 | +0,32 | 15,6 | 23429 | | China Life Insurance | 24,1 | +1,39 | 23,7 | 7060 | | China Merchants Bank | 22,0 | +1,76 | 21,6 | 20357 | | China Pacific Insurance | 17,1 | +1,12 | 16,9 | 5225 | | China Petroleum and Chemical | 10,7 | +0,57 | 10,6 | 18553 | | China Shenhua Energy | 28,3 | +1,00 | 28,0 | 6065 | | CITIC Securities | 18,2 | +0,44 | 18,1 | 66538 | | Daqin Railway | 12,7 | -0,70 | 12,8 | 5500 | | Haitong Securities | 16,9 | -3,93 | 17,6 | 10616 | | ICBC | 4,7 | +0,21 | 4,7 | 33798 | | PetroChina | 13,9 | +1,99 | 13,6 | 12009 | | Ping An Insurance | 41,8 | +1,83 | 41,1 | 8060 | | Корея (KRW) | | POSCO* | 481,0 | +3,22 | 466,0 | 438 | | Samsung Electronics* | 580,0 | -1,19 | 587,0 | 394 | | Франция (EUR) | | Air Liquide | 82,5 | -0,05 | 82,5 | 636 | | Alstom | 68,6 | +0,51 | 68,3 | 722 | | Axa | 22,0 | +3,03 | 21,3 | 10078 | | BNP Paribas | 61,2 | +1,15 | 60,5 | 3289 | | Carrefour | 36,8 | +3,11 | 35,7 | 2950 | | Saint Gobain | 43,5 | +2,79 | 42,3 | 1302 | | Credit Agricole | 14,2 | +0,71 | 14,1 | 5292 | | Electricite de France | 56,3 | +0,36 | 56,1 | 1208 | | France Telecom | 19,8 | -0,35 | 19,9 | 7109 | | Groupe Danone | 48,7 | +1,46 | 48,0 | 1858 | | Lafarge | 83,4 | +1,04 | 82,5 | 805 | | L'Oreal | 71,7 | +2,90 | 69,7 | 1192 | | LVMH | 72,4 | +2,00 | 71,0 | 1311 | | Sanofi-Aventis | 49,9 | +2,97 | 48,5 | 4231 | | Schneider Electric | 72,1 | +1,81 | 70,8 | 875 | | Societe Generale | 65,1 | +0,68 | 64,6 | 2510 | | Total | 47,6 | -0,74 | 47,9 | 5918 | | Veolia Environnement | 37,5 | +1,16 | 37,0 | 1366 | | Vinci | 38,3 | +1,35 | 37,8 | 1207 | | Vivendi | 26,4 | -0,40 | 26,5 | 3082 | | Великобритания (GBp) | | Aviva | 531,0 | +0,57 | 530,5 | 7694 | | BAE Systems | 472,4 | +0,53 | 468,5 | 9088 | | Barclays | 345,5 | +0,94 | 346,5 | 32194 | | BG Group | 1110,4 | -1,25 | 1117,0 | 9940 | | BHP Billiton | 1534,0 | -3,35 | 1582,0 | 17998 | | BP | 520,0 | -2,18 | 527,0 | 52592 | | British American Tobacco | 1857,6 | -0,16 | 1851,0 | 3317 | | BT Group | 179,5 | +0,11 | 178,7 | 29462 | | Diageo | 991,8 | +1,69 | 974,5 | 6114 | | ENRC | 969,0 | -6,47 | 1036,0 | 2825 | | GlaxoSmithKline | 1275,9 | -0,24 | 1274,0 | 12036 | | HBOS | 304,5 | -0,74 | 305,3 | 28187 | | HSBC | 848,0 | -0,50 | 856,5 | 33367 | | Imperial Tobacco | 1862,9 | +2,41 | 1827,0 | 3001 | | Lloyds TSB | 310,0 | +1,88 | 306,3 | 34007 | | National Grid | 707,5 | +1,72 | 698,0 | 5858 | | Prudential | 558,7 | +0,90 | 554,0 | 8804 | | Reckitt Benckiser | 2782,8 | -0,07 | 2773,0 | 1518 | | Rio Tinto | 4683,0 | -4,06 | 4800,0 | 6012 | | Royal Bank of Scotland | 231,4 | +1,09 | 230,3 | 63251 | | Standard Chartered | 1418,0 | -1,32 | 1444,0 | 6300 | | Tesco | 385,0 | +0,44 | 386,4 | 18974 | | Vodafone | 138,8 | -0,18 | 139,9 | 131366 | | Xstrata | 2926,0 | -5,64 | 3050,0 | 6643 | | Германия (EUR) | | Allianz | 110,1 | -0,15 | 110,2 | 2912 | | BASF | 39,8 | -0,25 | 39,9 | 4235 | | Bayer | 53,8 | -0,11 | 53,9 | 3359 | | BMW | 29,6 | +2,42 | 28,9 | 4458 | | Daimler | 41,5 | +0,27 | 41,4 | 6327 | | Deutsche Bank | 60,7 | +0,68 | 60,3 | 4634 | | Deutsche Post | 15,6 | +0,55 | 15,5 | 5979 | | Deutsche Telekom | 11,2 | +1,73 | 11,0 | 28332 | | Munchener Ruckversicherungs Gesellschaft | 106,4 | -1,07 | 107,6 | 1749 | | RWE | 72,0 | -1,34 | 73,0 | 3468 | | SAP | 38,7 | -0,14 | 38,7 | 6511 | | Siemens | 76,3 | +0,57 | 75,9 | 4580 | | ThyssenKrupp | 33,2 | -1,80 | 33,8 | 3873 | | Volkswagen | 205,6 | -0,66 | 207,0 | 1505 | | Финляндия (EUR) | | Fortum | 26,5 | -2,00 | 27,0 | 2150 | | Nokia | 17,4 | -0,23 | 17,5 | 13894 | | Швейцария (CHF) | | Credit Suisse | 51,5 | - | 51,5 | 6497 | | Nestle | 49,8 | +0,36 | 49,6 | 13088 | | Novartis | 61,9 | +0,16 | 61,8 | 6228 | | Richemont | 63,8 | +1,67 | 62,8 | 2163 | | Roche Holding | 189,0 | +0,64 | 187,8 | 1974 | | Swiss Reinsurance | 69,3 | +0,73 | 68,8 | 1542 | | Syngenta | 281,8 | -2,17 | 288,0 | 496 | | UBS | 22,1 | +1,47 | 21,7 | 21539 | | Zurich Financial Services | 285,0 | +0,53 | 283,5 | 1001 | | Швеция (SEK) | | ABB | 152,5 | - | 152,5 | 1404 | | Hennes & Mauritz | 321,5 | +2,55 | 313,5 | 4226 | | Nordea Bank | 87,3 | -0,23 | 87,5 | 5774 | | Ericsson | 68,4 | -2,15 | 69,9 | 21507 | | TeliaSonera | 44,3 | -0,67 | 44,6 | 11143 | | Volvo | 72,8 | -1,36 | 73,8 | 418 | | Испания (EUR) | | Banco Bilbao | 11,7 | +1,22 | 11,5 | 23565 | | Banco Santander | 12,0 | +0,42 | 11,9 | 34512 | | Endesa | 29,2 | +0,24 | 29,2 | 423 | | Iberdrola Renovables | 4,2 | +1,68 | 4,2 | 4512 | | Iberdrola | 8,2 | -0,49 | 8,2 | 26711 | | Inditex | 31,9 | +1,59 | 31,4 | 2208 | | Repsol | 20,3 | -0,25 | 20,3 | 7881 | | Telefonica | 16,6 | +0,24 | 16,5 | 35910 | | Нидерланды (EUR) | | ING Groep | 22,0 | +0,62 | 21,9 | 13700 | | KPN | 11,3 | +0,67 | 11,2 | 6357 | | Philips Electronics | 23,1 | +1,36 | 22,8 | 3542 | | Норвегия (EUR) | | StatoilHydro | 153,0 | -1,23 | 154,9 | 7746 | | Telenor | 81,5 | - | 81,5 | 2262 | | Бельгия (EUR) | | Dexia | 9,2 | -2,34 | 9,4 | 7961 | | Fortis | 9,7 | +1,47 | 9,5 | 2999 | | KBC Groep | 66,7 | +0,11 | 66,6 | 616 | | Suez | 35,2 | -1,79 | 35,8 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 52,2 | +1,36 | 51,5 | 1 | | Novo Nordisk | 310,5 | +0,16 | 310,0 | 819 | | 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 | 95632,0 | -4,80 | 93300,0 | 315 | | MTN Group | 12413,0 | +1,64 | 12400,0 | 4020 | | Sasol | 41527,0 | -4,56 | 39800,0 | 1481 | | Канада (CAD) | | Bank of Nova Scotia | 48,9 | -1,23 | 49,5 | 582 | | Barrick Gold | 34,4 | -3,56 | 35,7 | 2755 | | Canadian Natural Resources | 80,1 | -3,27 | 82,8 | 828 | | EnCana | 70,1 | -4,09 | 73,1 | 1597 | | Husky Energy | 44,7 | -1,87 | 45,5 | 295 | | Imperial Oil | 48,4 | -1,18 | 49,0 | 324 | | Manulife Financial | 37,5 | +0,11 | 37,7 | 940 | | Potash Corp of Saskatchewan | 181,1 | -4,73 | 190,1 | 603 | | Research In Motion | 137,2 | -1,48 | 139,2 | 582 | | Royal Bank of Canada | 46,6 | -1,21 | 47,2 | 1010 | | Suncor Energy | 54,1 | -3,46 | 56,0 | 1257 | | Toronto-Dominion Bank | 62,4 | -0,91 | 62,9 | 556 | | США ($) | | Abbott Labs | 59,59 | +1,52 | 58,70 | 1840 | | Agilent Tech | 36,41 | +0,64 | 36,18 | 540 | | Alcoa | 31,55 | -0,97 | 31,86 | 1696 | | Allstate Corp | 45,74 | +0,35 | 45,58 | 671 | | Amer Electric Power | 38,47 | +0,89 | 38,13 | 412 | | Amer Express Co | 38,84 | +1,68 | 38,20 | 2248 | | AIG | 22,92 | +0,44 | 22,82 | 3436 | | Amgen | 65,42 | +1,88 | 64,21 | 5525 | | Analog Devices | 32,67 | -0,58 | 32,86 | 615 | | Anheuser-Busch | 68,00 | -0,03 | 68,02 | 1299 | | Time Warner Inc | 16,10 | +1,58 | 15,85 | 3723 | | Apple Comp Inc | 178,53 | -0,44 | 179,32 | 12353 | | Applied Materials | 19,30 | +0,94 | 19,12 | 9956 | | Automatic Data Proc | 45,55 | +0,46 | 45,34 | 611 | | Bank of America | 30,61 | +1,42 | 30,18 | 7027 | | Bank of New York | 36,99 | +1,20 | 36,55 | 1468 | | Baxter Int | 69,79 | +0,07 | 69,74 | 779 | | BCE Inc | 37,68 | +0,51 | 37,49 | 37 | | Berkshire cl a* | 117,50 | +1,12 | 116,20 | 1 | | Berkshire cl b* | 3,92 | +0,64 | 3,89 | 9 | | Boeing Co | 64,62 | -0,23 | 64,77 | 1610 | | Bristol Myers sq | 22,00 | +0,55 | 21,88 | 1919 | | Cardinal Health | 55,77 | +0,38 | 55,56 | 443 | | Carnival | 39,84 | +1,43 | 39,28 | 980 | | Caterpillar Inc | 70,50 | +0,30 | 70,29 | 1017 | | ChevronTexaco | 84,14 | -2,08 | 86,58 | 3270 | | Cigna | 43,09 | +1,03 | 42,65 | 445 | | Cisco | 25,10 | +1,74 | 24,67 | 26512 | | Citigroup | 18,31 | +1,27 | 18,08 | 7126 | | Coca-Cola Co | 55,01 | -0,02 | 55,02 | 2595 | | Colgate Palmoliv | 78,19 | +0,88 | 77,51 | 658 | | Costco Wholesale | 67,69 | +0,83 | 67,14 | 1931 | | Dow Chemical Co | 35,00 | +0,32 | 34,89 | 1223 | | Du Pont Co | 45,51 | +0,60 | 45,24 | 1099 | | Eastman Kodak | 16,42 | +0,92 | 16,27 | 570 | | Eli Lilly | 48,81 | +0,97 | 48,34 | 1045 | | EMC Corp | 15,36 | +2,26 | 15,02 | 2877 | | Emerson Electric | 49,57 | +1,56 | 48,81 | 811 | | Exelon | 73,30 | -0,54 | 73,70 | 817 | | Exxon Mobil | 76,50 | -1,23 | 77,45 | 5624 | | Fannie Mae | 8,31 | +0,97 | 8,23 | 1954 | | Ford Motor Co | 5,15 | +0,98 | 5,10 | 3445 | | Gap Inc | 19,19 | +0,31 | 19,13 | 1373 | | Genentech | 98,27 | -0,55 | 98,81 | 365 | | General Elec Co | 29,95 | +1,46 | 29,52 | 10228 | | General Motors | 11,66 | +2,73 | 11,35 | 2503 | | Goldman Sachs Gr | 164,54 | -1,23 | 166,59 | 1134 | | HJ Heinz Co | 52,04 | +0,56 | 51,75 | 448 | | Halliburton Co | 43,49 | -2,42 | 44,57 | 1640 | | Hewlett-Packard | 45,57 | +0,15 | 45,50 | 2697 | | Home Depot Inc | 27,30 | +0,48 | 27,17 | 2624 | | Honeywell Int | 51,04 | +0,49 | 50,79 | 841 | | Illinois Tool Works | 49,45 | +0,26 | 49,32 | 524 | | Intel Corp | 24,39 | +0,12 | 24,36 | 23598 | | IBM | 126,41 | -0,42 | 126,94 | 1716 | | Intl Paper | 28,70 | +0,14 | 28,66 | 575 | | Johnson&Johnson | 71,09 | -0,14 | 71,19 | 3269 | | J P Morgan Chase | 37,68 | -0,34 | 37,81 | 5388 | | Kimberly-Clark | 62,72 | +0,46 | 62,43 | 547 | | Kohls | 51,49 | +6,67 | 48,27 | 2359 | | Kroger | 30,58 | +0,86 | 30,32 | 1246 | | Lehman Brothers | 16,70 | +3,09 | 16,20 | 2252 | | Lockheed Martin | 116,29 | +2,75 | 113,18 | 638 | | Lowes Cos | 24,45 | +2,69 | 23,81 | 2211 | | Marsh & McLennan | 31,85 | +0,92 | 31,56 | 800 | | McDonalds Corp | 63,53 | -0,11 | 63,60 | 1366 | | Medtronic | 53,91 | +0,41 | 53,69 | 1130 | | Merck & Co | 36,19 | +0,70 | 35,94 | 2593 | | Merrill Lynch | 26,22 | +0,92 | 25,98 | 2476 | | Metlife Inc | 53,73 | +1,03 | 53,18 | 949 | | Micron Tech | 5,39 | +0,37 | 5,37 | 1207 | | Microsoft | 27,85 | -0,21 | 27,91 | 24029 | | Minnesota Mining | 73,51 | +0,64 | 73,04 | 962 | | Motorola Inc | 10,36 | +3,39 | 10,02 | 3471 | | Occidental Petr | 74,53 | -3,73 | 77,42 | 1503 | | Omnicom Group | 43,93 | +0,94 | 43,52 | 399 | | Oracle Corp | 23,09 | -0,43 | 23,19 | 13814 | | Pfizer Inc | 20,07 | +1,47 | 19,78 | 7716 | | Philip Morris | 21,64 | +1,12 | 21,40 | 2616 | | Raytheon Co | 61,39 | +1,79 | 60,31 | 499 | | Schering-plough | 20,41 | +0,54 | 20,30 | 1721 | | Tenet Healthcare | 6,03 | +1,69 | 5,93 | 659 | | Texas Instrument | 25,44 | -1,28 | 25,77 | 2815 | | Textron Inc | 42,50 | -0,07 | 42,53 | 418 | | Time Warner Inc | 16,10 | +1,58 | 15,85 | 3723 | | Tyco Int | 44,85 | +1,15 | 44,34 | 591 | | Unisys Corp | 4,23 | +2,67 | 4,12 | 408 | | UPS | 66,45 | +1,31 | 65,59 | 1075 | | United Tech | 66,80 | +1,03 | 66,12 | 1221 | | Unitedhealth Gr | 32,60 | +2,23 | 31,89 | 1532 | | US Bancorp | 31,40 | +2,45 | 30,65 | 2254 | | Verizon Comm | 34,91 | +0,63 | 34,69 | 3032 | | Wachovia | 15,84 | +0,19 | 15,81 | 4284 | | Wal-Mart Stores | 59,65 | +2,67 | 58,10 | 3615 | | Walt Disney Co | 32,59 | +0,80 | 32,33 | 2510 | | Washington Mutual | 4,44 | +1,83 | 4,36 | 3232 | | Wells Fargo | 29,48 | -2,29 | 30,17 | 5449 | | Xerox Corp | 14,47 | +3,88 | 13,93 | 1072 |
|
