| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,0 | -0,74 | 16,2 | 12269 | | Commonwealth Bank of Australia | 41,1 | +0,24 | 41,0 | 5086 | | National Australia Bank | 24,1 | - | 24,1 | 10836 | | Telstra Corporation | 4,4 | +1,61 | 4,4 | 39275 | | Westfield Group | 16,2 | +2,93 | 15,7 | 9037 | | Westpac Banking | 22,4 | +0,49 | 22,3 | 7682 | | Woodside Petroleum | 55,0 | +0,88 | 54,5 | 2012 | | Woolworths | 27,2 | -0,04 | 27,2 | 2171 | | Япония (JPY) | | Canon | 5040,0 | -1,95 | 5140,0 | 3812 | | Denso | 2725,0 | -0,55 | 2740,0 | 3080 | | East Japan Railway* | 845,0 | +1,56 | 832,0 | 10 | | Honda Motor | 3580,0 | -1,65 | 3640,0 | 5001 | | Japan Tobacco* | 499,0 | +2,89 | 485,0 | 16 | | JFE Holdings | 4510,0 | -0,22 | 4520,0 | 3764 | | Komatsu* | 2415,0 | +1,26 | 2385,0 | 8352 | | Matsushita Electric Industrial | 2255,0 | -2,38 | 2310,0 | 6152 | | Millea Holdings | 3570,0 | +0,28 | 3560,0 | 2104 | | Mitsubishi Corp | 2890,0 | +2,85 | 2810,0 | 14198 | | Mitsubishi Estate | 2430,0 | +1,04 | 2405,0 | 5710 | | Mitsubishi UFJ Financial Group | 817,0 | -1,45 | 829,0 | 56392 | | Mitsui | 1720,0 | -0,17 | 1723,0 | 24009 | | Mizuho Financial Group* | 468,0 | +0,21 | 467,0 | 150 | | Nintendo* | 50,3 | +3,29 | 48,7 | 19 | | Nippon Steel | 516,0 | -0,96 | 521,0 | 54076 | | Nippon Telegraph and Telephone* | 534,0 | - | 534,0 | 23 | | Nissan Motor | 840,0 | -0,94 | 848,0 | 10356 | | Nomura Holdings | 1464,0 | -1,28 | 1483,0 | 8579 | | NTT DoCoMo* | 166,6 | -2,06 | 170,1 | 98 | | Sony | 4130,0 | -2,82 | 4250,0 | 5439 | | Sumitomo Mitsui Financial Group* | 675,0 | -1,03 | 682,0 | 65 | | Takeda Pharmaceutical* | 5700,0 | -2,23 | 5830,0 | 3911 | | Tokyo Electric Power | 2995,0 | -0,83 | 3020,0 | 6201 | | Toyota Motor | 4830,0 | -1,83 | 4920,0 | 9979 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 104,0 | +1,96 | 102,0 | 5214 | | China Communications Construction | 13,0 | +3,99 | 12,5 | 51262 | | China Mobile | 94,5 | +3,22 | 91,6 | 23905 | | China Telecom | 4,0 | +3,11 | 3,9 | 109937 | | CNOOC | 10,6 | +5,35 | 10,1 | 164834 | | Hang Seng Bank | 149,7 | +1,15 | 148,0 | 2811 | | Hutchison Whampoa | 71,5 | +1,42 | 70,5 | 6303 | | Sun Hung Kai Properties | 104,7 | +0,87 | 103,8 | 9958 | | Китай (CHY) | | Aluminum Corporation of China | 10,4 | +8,48 | 9,6 | 17368 | | Bank of China | 3,8 | +9,22 | 3,5 | 68496 | | Bank of Communications | 7,7 | +6,76 | 7,3 | 68212 | | Baoshan Iron&Steel | 7,3 | +8,12 | 6,8 | 70678 | | China CITIC Bank | 5,4 | +8,15 | 5,0 | 17903 | | China Coal Energy | 11,2 | +8,24 | 10,3 | 25141 | | China Construction Bank | 5,5 | +7,62 | 5,1 | 73025 | | China COSCO Holdings | 15,9 | +10,03 | 14,5 | 46455 | | China Life Insurance | 25,4 | +9,34 | 23,2 | 17898 | | China Merchants Bank | 23,9 | +9,27 | 21,9 | 54161 | | China Pacific Insurance | 18,0 | +10,00 | 16,4 | 16336 | | China Petroleum and Chemical | 10,8 | +8,30 | 10,0 | 45438 | | China Shenhua Energy | 28,8 | +8,69 | 26,5 | 16755 | | CITIC Securities | 18,7 | +10,00 | 17,0 | 66301 | | Daqin Railway | 13,4 | +8,94 | 12,3 | 12079 | | Haitong Securities | 16,5 | +9,98 | 15,0 | 18995 | | ICBC | 4,9 | +6,52 | 4,6 | 109996 | | PetroChina | 14,2 | +6,19 | 13,4 | 28850 | | Ping An Insurance | 45,0 | +9,52 | 41,1 | 29376 | | Корея (KRW) | | POSCO* | 468,5 | +1,08 | 463,5 | 242 | | Samsung Electronics* | 560,0 | -0,71 | 564,0 | 440 | | Франция (EUR) | | Air Liquide | 82,0 | +0,75 | 81,4 | 872 | | Alstom | 66,5 | +2,29 | 65,0 | 1094 | | Axa | 20,5 | +0,98 | 20,3 | 10346 | | BNP Paribas | 58,4 | +0,53 | 58,1 | 3408 | | Carrefour | 34,8 | -3,09 | 35,9 | 3185 | | Saint Gobain | 40,2 | -1,50 | 40,8 | 1872 | | Credit Agricole | 13,3 | -0,37 | 13,4 | 8274 | | Electricite de France | 56,9 | -0,07 | 57,0 | 989 | | France Telecom | 19,7 | +0,25 | 19,6 | 5375 | | Groupe Danone | 47,6 | -0,29 | 47,7 | 2160 | | Lafarge | 80,4 | -0,35 | 80,6 | 1106 | | L'Oreal | 69,3 | -1,41 | 70,3 | 1325 | | LVMH | 70,6 | +0,53 | 70,2 | 944 | | Sanofi-Aventis | 48,5 | -0,16 | 48,6 | 2596 | | Schneider Electric | 69,6 | +0,09 | 69,5 | 1029 | | Societe Generale | 61,6 | -0,13 | 61,7 | 3586 | | Total | 49,0 | +2,56 | 47,8 | 10202 | | Veolia Environnement | 37,0 | +0,16 | 37,0 | 1390 | | Vinci | 36,9 | +0,03 | 36,9 | 1197 | | Vivendi | 25,5 | -0,45 | 25,7 | 3820 | | Великобритания (GBp) | | Aviva | 499,5 | +1,63 | 491,5 | 8007 | | BAE Systems | 453,5 | -1,41 | 462,5 | 11043 | | Barclays | 315,0 | -2,85 | 324,3 | 53091 | | BG Group | 1140,0 | +4,39 | 1094,0 | 9850 | | BHP Billiton | 1609,3 | +6,71 | 1520,0 | 17488 | | BP | 513,6 | +0,74 | 507,0 | 55446 | | British American Tobacco | 1837,5 | +0,54 | 1835,0 | 3452 | | BT Group | 166,5 | -6,77 | 177,3 | 43061 | | Diageo | 981,0 | +0,41 | 977,0 | 5874 | | ENRC | 1023,7 | +6,98 | 960,0 | 2146 | | GlaxoSmithKline | 1240,0 | -0,16 | 1247,0 | 9196 | | HBOS | 280,3 | +0,99 | 277,5 | 37374 | | HSBC | 823,0 | +0,82 | 821,0 | 41913 | | Imperial Tobacco | 1815,3 | -1,26 | 1830,0 | 2778 | | Lloyds TSB | 288,0 | +0,69 | 288,3 | 37726 | | National Grid | 714,5 | +0,56 | 710,0 | 6964 | | Prudential | 518,3 | +1,66 | 512,5 | 10331 | | Reckitt Benckiser | 2698,0 | +0,07 | 2696,0 | 1478 | | Rio Tinto | 4931,1 | +7,43 | 4641,0 | 6098 | | Royal Bank of Scotland | 208,0 | -0,47 | 215,0 | 88557 | | Standard Chartered | 1338,0 | +1,66 | 1326,0 | 8725 | | Tesco | 370,5 | -2,04 | 378,2 | 17683 | | Vodafone | 134,7 | -0,40 | 136,4 | 145864 | | Xstrata | 3004,8 | +4,63 | 2875,0 | 5564 | | Германия (EUR) | | Allianz | 106,4 | +1,50 | 104,9 | 3184 | | BASF | 39,7 | -0,33 | 39,9 | 3163 | | Bayer | 53,0 | +0,55 | 52,8 | 2429 | | BMW | 28,7 | +0,95 | 28,4 | 3099 | | Daimler | 40,0 | +0,83 | 39,6 | 5723 | | Deutsche Bank | 57,1 | -0,36 | 57,3 | 6126 | | Deutsche Post | 15,2 | +1,43 | 15,0 | 6134 | | Deutsche Telekom | 11,0 | +0,60 | 10,9 | 12756 | | Munchener Ruckversicherungs Gesellschaft | 104,2 | +0,45 | 103,7 | 852 | | RWE | 71,9 | +0,66 | 71,4 | 2057 | | SAP | 38,0 | -0,09 | 38,0 | 8380 | | Siemens | 75,0 | +0,42 | 74,6 | 2975 | | ThyssenKrupp | 33,9 | +2,86 | 32,9 | 2915 | | Volkswagen | 201,7 | -0,47 | 202,6 | 1038 | | Финляндия (EUR) | | Fortum | 27,3 | +0,44 | 27,1 | 1608 | | Nokia | 17,1 | +1,31 | 16,8 | 13627 | | Швейцария (CHF) | | Credit Suisse | 50,0 | +0,60 | 49,7 | 10015 | | Nestle | 49,2 | -1,09 | 49,7 | 10284 | | Novartis | 61,0 | -0,81 | 61,5 | 5519 | | Richemont | 62,3 | +0,97 | 61,7 | 1147 | | Roche Holding | 185,6 | -0,75 | 187,0 | 1723 | | Swiss Reinsurance | 66,3 | +0,91 | 65,7 | 1212 | | Syngenta | 282,0 | +1,62 | 277,5 | 487 | | UBS | 21,8 | +2,63 | 21,3 | 21227 | | Zurich Financial Services | 276,0 | +1,01 | 273,3 | 913 | | Швеция (SEK) | | ABB | 148,8 | -0,34 | 149,3 | 3680 | | Hennes & Mauritz | 309,0 | - | 309,0 | 2423 | | Nordea Bank | 83,4 | +0,48 | 83,0 | 7920 | | Ericsson | 65,8 | +0,46 | 65,5 | 18382 | | TeliaSonera | 44,1 | +0,68 | 43,8 | 14758 | | Volvo | 72,0 | +1,41 | 71,0 | 646 | | Италия (EUR) | | Assicurazioni Generali | 22,5 | - | 22,5 | 3572 | | Enel | 6,2 | +0,48 | 6,2 | 22420 | | ENI | 21,7 | +1,78 | 21,4 | 14367 | | Intesa SanPaolo | 3,6 | -1,85 | 3,6 | 55848 | | Telecom Italia | 1,1 | -0,80 | 1,1 | 91121 | | Tenaris | 17,9 | +2,89 | 17,4 | 3788 | | UniCredit | 3,6 | -1,12 | 3,7 | 105691 | | Испания (EUR) | | Banco Bilbao | 11,1 | -0,90 | 11,2 | 45534 | | Banco Santander | 11,5 | -0,26 | 11,6 | 42715 | | Endesa | 28,8 | +0,52 | 28,7 | 346 | | Iberdrola Renovables | 4,2 | -1,65 | 4,2 | 5306 | | Iberdrola | 8,1 | +0,75 | 8,0 | 17970 | | Inditex | 30,6 | +2,03 | 30,0 | 986 | | Repsol | 20,4 | +1,60 | 20,0 | 7568 | | Telefonica | 16,5 | +1,10 | 16,3 | 16009 | | Нидерланды (EUR) | | ING Groep | 20,9 | +0,65 | 20,8 | 12591 | | KPN | 11,2 | +0,36 | 11,2 | 8116 | | Philips Electronics | 22,4 | -0,47 | 22,5 | 3925 | | Норвегия (EUR) | | StatoilHydro | 158,9 | +2,71 | 154,7 | 10103 | | Telenor | 83,1 | +0,24 | 82,9 | 2886 | | Бельгия (EUR) | | Dexia | 8,8 | +1,38 | 8,7 | 4119 | | Fortis | 9,1 | -0,33 | 9,2 | 2603 | | KBC Groep | 62,0 | -2,90 | 63,8 | 1160 | | Suez | 36,0 | +2,74 | 35,0 | 1 | | Бельгия (EUR) | | Moeller Maersk* | 51,9 | -0,19 | 52,0 | 1 | | Novo Nordisk | 297,5 | +0,34 | 296,5 | 1231 | | Индия (INR) | | Bharti Airtel | 815,3 | +2,99 | 791,6 | 454 | | DLF | 509,9 | +1,90 | 500,4 | 745 | | NTPC | 184,0 | +1,41 | 181,4 | 778 | | ONGC | 1035,9 | -2,52 | 1062,6 | 318 | | Reliance Communications | 414,9 | +3,76 | 399,8 | 3099 | | Reliance Industries | 2244,2 | +1,03 | 2221,4 | 753 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 81,5 | +0,93 | 80,8 | 824 | | Saudi Basic Industries | 125,0 | +1,63 | 123,0 | 3557 | | Saudi Telecom | 65,5 | +0,38 | 65,3 | 912 | | ЮАР (ZAR) | | Anglo Platinum | 84865,0 | +6,86 | 88800,0 | 651 | | MTN Group | 11380,0 | -2,68 | 11601,0 | 14650 | | Sasol | 40097,0 | +4,20 | 40300,0 | 1098 | | Канада (CAD) | | Bank of Nova Scotia | 47,4 | +0,64 | 47,1 | 1051 | | Barrick Gold | 35,5 | -0,14 | 35,5 | 2400 | | Canadian Natural Resources | 85,2 | +3,56 | 82,3 | 2397 | | EnCana | 74,1 | +2,55 | 72,3 | 2341 | | Husky Energy | 45,3 | +1,64 | 45,1 | 806 | | Imperial Oil | 51,7 | +3,73 | 49,8 | 576 | | Manulife Financial | 36,4 | +1,28 | 35,9 | 1038 | | Potash Corp of Saskatchewan | 186,4 | +0,87 | 184,8 | 521 | | Research In Motion | 137,7 | +3,02 | 133,7 | 773 | | Royal Bank of Canada | 45,3 | +0,56 | 45,0 | 1355 | | Suncor Energy | 58,0 | +3,00 | 56,3 | 2356 | | Toronto-Dominion Bank | 59,3 | +0,54 | 59,0 | 1442 | | США ($) | | Abbott Labs | 58,38 | -0,82 | 58,86 | 469 | | Agilent Tech | 34,88 | -1,05 | 35,25 | 204 | | Alcoa | 31,02 | -0,29 | 31,11 | 1220 | | Allstate Corp | 45,11 | +0,02 | 45,10 | 472 | | Amer Electric Power | 38,84 | +1,07 | 38,43 | 262 | | Amer Express Co | 37,53 | +2,18 | 36,73 | 1288 | | AIG | 20,96 | +3,15 | 20,32 | 2094 | | Amgen | 63,93 | -0,02 | 63,94 | 3283 | | Analog Devices | 30,29 | -5,76 | 32,14 | 963 | | Anheuser-Busch | 67,85 | +0,12 | 67,77 | 524 | | Time Warner Inc | 15,57 | -0,95 | 15,72 | 1429 | | Apple Comp Inc | 175,70 | +1,25 | 173,53 | 8488 | | Applied Materials | 18,52 | +0,49 | 18,43 | 6737 | | Automatic Data Proc | 44,39 | +0,48 | 44,18 | 271 | | Bank of America | 28,83 | +2,67 | 28,08 | 4467 | | Bank of New York | 35,48 | +1,81 | 34,85 | 776 | | Baxter Int | 69,10 | -0,52 | 69,46 | 283 | | BCE Inc | 37,56 | -0,29 | 37,67 | 24 | | Berkshire cl a* | 116,80 | +0,04 | 116,75 | 1 | | Berkshire cl b* | 3,89 | -0,30 | 3,90 | 8 | | Boeing Co | 63,12 | +0,27 | 62,95 | 559 | | Bristol Myers sq | 21,70 | +1,02 | 21,48 | 454 | | Cardinal Health | 55,21 | -0,84 | 55,68 | 227 | | Carnival | 36,35 | -0,19 | 36,82 | 679 | | Caterpillar Inc | 68,58 | -0,16 | 68,69 | 755 | | ChevronTexaco | 84,83 | +0,14 | 84,71 | 1328 | | Cigna | 41,66 | -0,79 | 41,99 | 207 | | Cisco | 24,33 | +0,38 | 24,24 | 15334 | | Citigroup | 17,31 | +0,70 | 17,19 | 6278 | | Coca-Cola Co | 54,40 | +0,13 | 54,33 | 495 | | Colgate Palmoliv | 76,68 | -0,84 | 77,33 | 373 | | Costco Wholesale | 66,07 | -0,59 | 66,46 | 1783 | | Dow Chemical Co | 33,99 | -0,56 | 34,18 | 714 | | Du Pont Co | 43,80 | -0,97 | 44,23 | 470 | | Eastman Kodak | 15,82 | +0,64 | 15,72 | 376 | | Eli Lilly | 47,73 | -0,15 | 47,80 | 552 | | EMC Corp | 15,42 | +1,58 | 15,18 | 1310 | | Emerson Electric | 47,04 | -0,65 | 47,35 | 416 | | Exelon | 74,32 | +0,80 | 73,73 | 384 | | Exxon Mobil | 77,75 | -0,26 | 77,95 | 2080 | | Fannie Mae | 5,17 | -13,98 | 6,01 | 6800 | | Ford Motor Co | 4,70 | -0,42 | 4,72 | 2957 | | Gap Inc | 19,04 | +0,16 | 19,01 | 660 | | Genentech | 97,85 | -0,73 | 98,57 | 547 | | General Elec Co | 28,49 | -0,77 | 28,71 | 3255 | | General Motors | 10,19 | +2,41 | 9,95 | 1034 | | Goldman Sachs Gr | 158,50 | +0,32 | 158,00 | 983 | | HJ Heinz Co | 51,68 | -0,17 | 51,77 | 260 | | Halliburton Co | 44,14 | +0,23 | 44,04 | 908 | | Hewlett-Packard | 45,68 | +4,55 | 43,69 | 2909 | | Home Depot Inc | 26,05 | +0,35 | 25,96 | 1270 | | Honeywell Int | 48,61 | -0,92 | 49,06 | 350 | | Illinois Tool Works | 47,77 | -0,21 | 47,87 | 305 | | Intel Corp | 23,31 | -1,19 | 23,59 | 26476 | | IBM | 123,13 | +0,47 | 122,56 | 631 | | Intl Paper | 27,66 | -0,43 | 27,78 | 342 | | Johnson&Johnson | 71,21 | +0,08 | 71,15 | 1421 | | J P Morgan Chase | 35,98 | +1,12 | 35,58 | 3063 | | Kimberly-Clark | 61,31 | -1,26 | 62,09 | 297 | | Kohls | 48,35 | -0,96 | 48,82 | 888 | | Kroger | 28,75 | +0,88 | 28,50 | 439 | | Lehman Brothers | 13,61 | +4,13 | 13,07 | 4045 | | Lockheed Martin | 113,45 | -1,98 | 115,74 | 370 | | Lowes Cos | 24,53 | +2,85 | 23,85 | 1356 | | Marsh & McLennan | 32,22 | +2,78 | 31,35 | 630 | | McDonalds Corp | 62,30 | -0,26 | 62,46 | 410 | | Medtronic | 55,43 | +1,74 | 54,48 | 977 | | Merck & Co | 35,27 | +0,06 | 35,25 | 619 | | Merrill Lynch | 24,17 | +1,47 | 23,82 | 1750 | | Metlife Inc | 51,12 | -0,49 | 51,37 | 784 | | Micron Tech | 4,81 | -1,84 | 4,90 | 1559 | | Microsoft | 27,50 | +0,66 | 27,32 | 16299 | | Minnesota Mining | 70,80 | -0,01 | 71,31 | 385 | | Motorola Inc | 9,71 | -0,10 | 9,72 | 1038 | | Occidental Petr | 79,08 | +1,74 | 77,73 | 1164 | | Omnicom Group | 42,17 | -1,70 | 42,90 | 245 | | Oracle Corp | 22,82 | +1,15 | 22,56 | 8806 | | Pfizer Inc | 19,35 | +0,05 | 19,34 | 2307 | | Philip Morris | 20,89 | -0,43 | 20,98 | 630 | | Raytheon Co | 60,35 | +0,02 | 60,34 | 219 | | Schering-plough | 20,41 | -1,40 | 20,70 | 710 | | Tenet Healthcare | 6,21 | +0,98 | 6,15 | 373 | | Texas Instrument | 24,66 | -0,60 | 24,81 | 1266 | | Textron Inc | 39,37 | -1,65 | 40,03 | 412 | | Time Warner Inc | 15,57 | -0,95 | 15,72 | 1429 | | Tyco Int | 41,92 | -2,24 | 42,88 | 507 | | Unisys Corp | 3,89 | -1,02 | 3,93 | 137 | | UPS | 63,86 | -0,22 | 64,00 | 468 | | United Tech | 64,90 | -0,08 | 64,95 | 505 | | Unitedhealth Gr | 30,62 | -1,13 | 30,97 | 502 | | US Bancorp | 29,77 | +1,19 | 29,42 | 1080 | | Verizon Comm | 34,69 | +1,43 | 34,20 | 956 | | Wachovia | 14,81 | +3,57 | 14,30 | 2309 | | Wal-Mart Stores | 58,39 | +0,24 | 58,25 | 948 | | Walt Disney Co | 31,99 | +0,76 | 31,75 | 934 | | Washington Mutual | 4,06 | -0,98 | 4,10 | 3574 | | Wells Fargo | 28,43 | +2,30 | 27,79 | 2753 | | Xerox Corp | 13,96 | -0,14 | 13,98 | 402 |
|
