| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,1 | +1,32 | 15,9 | 17386 | | Commonwealth Bank of Australia | 42,4 | -0,70 | 42,7 | 4740 | | National Australia Bank | 23,9 | -0,79 | 24,1 | 7114 | | Telstra Corporation | 4,3 | +1,19 | 4,2 | 47485 | | Westfield Group | 16,7 | -0,83 | 16,8 | 5514 | | Westpac Banking | 22,8 | -1,00 | 23,0 | 6826 | | Woodside Petroleum | 56,5 | -0,25 | 56,6 | 1066 | | Woolworths | 26,7 | -0,60 | 26,9 | 2838 | | Япония (JPY) | | Canon | 5060,0 | -0,98 | 5110,0 | 2957 | | Denso | 2825,0 | +2,54 | 2755,0 | 4766 | | East Japan Railway* | 843,0 | -0,47 | 847,0 | 6 | | Honda Motor | 3610,0 | +0,56 | 3590,0 | 5564 | | Japan Tobacco* | 486,0 | -2,02 | 496,0 | 15 | | JFE Holdings | 4510,0 | -0,22 | 4520,0 | 1664 | | Komatsu* | 2345,0 | -1,47 | 2380,0 | 5775 | | Matsushita Electric Industrial | 2245,0 | -0,44 | 2255,0 | 4025 | | Millea Holdings | 3600,0 | +0,56 | 3580,0 | 1803 | | Mitsubishi Corp | 2965,0 | -2,15 | 3030,0 | 7723 | | Mitsubishi Estate | 2425,0 | -0,61 | 2440,0 | 4795 | | Mitsubishi UFJ Financial Group | 820,0 | -1,32 | 831,0 | 50210 | | Mitsui | 1759,0 | -1,29 | 1782,0 | 9675 | | Mizuho Financial Group* | 460,0 | -0,43 | 462,0 | 96 | | Nintendo* | 49,6 | -1,29 | 50,2 | 24 | | Nippon Steel | 507,0 | -1,17 | 513,0 | 27899 | | Nippon Telegraph and Telephone* | 519,0 | -2,26 | 531,0 | 24 | | Nissan Motor | 854,0 | -0,23 | 856,0 | 11177 | | Nomura Holdings | 1420,0 | -2,07 | 1450,0 | 8128 | | NTT DoCoMo* | 167,2 | -1,24 | 169,3 | 72 | | Sony | 4230,0 | -1,63 | 4300,0 | 4663 | | Sumitomo Mitsui Financial Group* | 654,0 | -1,51 | 664,0 | 47 | | Takeda Pharmaceutical* | 5640,0 | -1,40 | 5720,0 | 3492 | | Tokyo Electric Power | 3020,0 | -0,66 | 3040,0 | 4154 | | Toyota Motor | 4900,0 | -0,20 | 4910,0 | 7056 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 106,5 | +1,62 | 104,8 | 5102 | | China Communications Construction | 13,3 | +0,61 | 13,2 | 31310 | | China Mobile | 93,3 | -1,06 | 94,3 | 18407 | | China Telecom | 4,0 | - | 4,0 | 49941 | | CNOOC | 11,2 | +0,36 | 11,2 | 59772 | | Hang Seng Bank | 146,9 | -1,80 | 149,6 | 2050 | | Hutchison Whampoa | 71,9 | -1,03 | 72,6 | 7671 | | Sun Hung Kai Properties | 105,0 | +0,96 | 104,0 | 5583 | | Китай (CHY) | | Aluminum Corporation of China | 10,0 | +0,50 | 9,9 | 19838 | | Bank of China | 3,6 | -2,47 | 3,7 | 24496 | | Bank of Communications | 7,5 | -0,13 | 7,5 | 22979 | | Baoshan Iron&Steel | 6,3 | -5,83 | 6,7 | 44304 | | China CITIC Bank | 5,6 | +4,11 | 5,4 | 65979 | | China Coal Energy | 10,6 | -2,56 | 10,9 | 12225 | | China Construction Bank | 5,3 | -0,19 | 5,3 | 31846 | | China COSCO Holdings | 14,9 | -0,73 | 15,0 | 15948 | | China Life Insurance | 25,0 | -0,87 | 25,2 | 9343 | | China Merchants Bank | 22,9 | -0,91 | 23,1 | 19389 | | China Pacific Insurance | 18,0 | -0,17 | 18,1 | 10559 | | China Petroleum and Chemical | 10,0 | -0,89 | 10,1 | 16360 | | China Shenhua Energy | 27,1 | -1,99 | 27,7 | 4573 | | CITIC Securities | 17,9 | -4,32 | 18,7 | 62790 | | Daqin Railway | 13,0 | -0,31 | 13,0 | 5840 | | Haitong Securities | 15,5 | -7,79 | 16,8 | 11969 | | ICBC | 4,8 | -1,43 | 4,9 | 42048 | | PetroChina | 13,4 | -1,76 | 13,6 | 12110 | | Ping An Insurance | 43,9 | +1,08 | 43,5 | 11885 | | Корея (KRW) | | POSCO* | 462,0 | -0,54 | 464,5 | 217 | | Samsung Electronics* | 540,0 | -3,57 | 560,0 | 653 | | Франция (EUR) | | Air Liquide | 82,6 | +0,39 | 82,3 | 637 | | Alstom | 67,3 | +2,57 | 65,7 | 931 | | Axa | 20,8 | -0,57 | 20,9 | 7438 | | BNP Paribas | 58,8 | +0,65 | 58,4 | 2711 | | Carrefour | 34,7 | +2,06 | 34,0 | 1558 | | Saint Gobain | 40,2 | -0,40 | 40,3 | 1096 | | Credit Agricole | 13,3 | -0,08 | 13,3 | 3954 | | Electricite de France | 57,8 | +0,77 | 57,4 | 848 | | France Telecom | 19,6 | +0,08 | 19,6 | 3912 | | Groupe Danone | 47,6 | -0,59 | 47,9 | 995 | | Lafarge | 78,6 | -0,59 | 79,1 | 561 | | L'Oreal | 69,5 | +0,90 | 68,9 | 526 | | LVMH | 70,7 | +1,00 | 70,0 | 617 | | Sanofi-Aventis | 47,5 | -0,19 | 47,5 | 1826 | | Schneider Electric | 68,6 | -0,01 | 68,6 | 851 | | Societe Generale | 62,5 | -0,32 | 62,7 | 2006 | | Total | 48,7 | +0,51 | 48,5 | 4548 | | Veolia Environnement | 36,8 | -0,30 | 36,9 | 965 | | Vinci | 36,8 | +0,90 | 36,5 | 999 | | Vivendi | 26,0 | +0,74 | 25,8 | 2002 | | Великобритания (GBp) | | Aviva | 502,0 | -1,47 | 509,5 | 5598 | | BAE Systems | 462,0 | -2,07 | 471,8 | 7263 | | Barclays | 326,8 | - | 326,8 | 29013 | | BG Group | 1166,0 | -2,10 | 1191,0 | 6995 | | BHP Billiton | 1676,0 | -1,30 | 1698,0 | 11063 | | BP | 518,5 | -0,14 | 519,3 | 42493 | | British American Tobacco | 1828,0 | -0,11 | 1830,0 | 2828 | | BT Group | 164,4 | -2,03 | 167,8 | 52442 | | Diageo | 983,5 | -1,01 | 993,5 | 4507 | | ENRC | 1005,0 | -2,71 | 1033,0 | 2100 | | GlaxoSmithKline | 1272,0 | +2,00 | 1247,0 | 9366 | | HBOS | 285,8 | -1,12 | 289,0 | 41579 | | HSBC | 836,3 | +1,12 | 827,0 | 35781 | | Imperial Tobacco | 1793,0 | +0,73 | 1780,0 | 2328 | | Lloyds TSB | 292,8 | -2,25 | 299,5 | 20831 | | National Grid | 728,0 | +0,34 | 725,5 | 4162 | | Prudential | 541,5 | +0,84 | 537,0 | 8267 | | Reckitt Benckiser | 2730,0 | - | 2730,0 | 1687 | | Rio Tinto | 5163,0 | -0,31 | 5179,0 | 3063 | | Royal Bank of Scotland | 219,0 | -0,79 | 220,8 | 49689 | | Standard Chartered | 1410,0 | -0,07 | 1411,0 | 4694 | | Tesco | 385,0 | +0,10 | 384,6 | 15829 | | Vodafone | 138,7 | -0,89 | 140,0 | 86656 | | Xstrata | 3036,0 | -2,10 | 3101,0 | 4135 | | Германия (EUR) | | Allianz | 110,6 | +2,38 | 108,0 | 2787 | | BASF | 39,7 | +1,20 | 39,3 | 2300 | | Bayer | 53,3 | +1,80 | 52,3 | 1889 | | BMW | 28,0 | -0,52 | 28,1 | 2733 | | Daimler | 40,9 | +0,55 | 40,7 | 3380 | | Deutsche Bank | 57,1 | +0,38 | 56,9 | 3293 | | Deutsche Post | 15,6 | +1,01 | 15,4 | 3361 | | Deutsche Telekom | 10,9 | +0,60 | 10,8 | 10483 | | Munchener Ruckversicherungs Gesellschaft | 105,0 | +0,66 | 104,3 | 571 | | RWE | 73,3 | +1,26 | 72,4 | 1390 | | SAP | 38,3 | +1,22 | 37,8 | 2732 | | Siemens | 74,1 | +0,72 | 73,6 | 2476 | | ThyssenKrupp | 33,6 | +0,54 | 33,4 | 2619 | | Volkswagen | 204,7 | +1,32 | 202,0 | 559 | | Финляндия (EUR) | | Fortum | 27,9 | +0,22 | 27,9 | 1275 | | Nokia | 17,8 | +2,71 | 17,3 | 16696 | | Швейцария (CHF) | | Credit Suisse | 49,4 | -0,96 | 49,9 | 6319 | | Nestle | 48,6 | +0,41 | 48,4 | 6053 | | Novartis | 60,3 | -0,25 | 60,5 | 7150 | | Richemont | 62,1 | +1,31 | 61,3 | 1240 | | Roche Holding | 182,8 | +0,61 | 181,7 | 1279 | | Swiss Reinsurance | 67,0 | +0,07 | 67,0 | 1049 | | Syngenta | 285,8 | +0,79 | 283,5 | 249 | | UBS | 23,2 | +1,93 | 22,8 | 15206 | | Zurich Financial Services | 281,0 | -0,09 | 281,3 | 572 | | Швеция (SEK) | | ABB | 149,3 | +2,23 | 146,0 | 2593 | | Hennes & Mauritz | 320,5 | +1,26 | 316,5 | 1835 | | Nordea Bank | 83,7 | +0,12 | 83,6 | 5939 | | Ericsson | 71,8 | +2,57 | 70,0 | 15016 | | TeliaSonera | 44,7 | +1,82 | 43,9 | 9913 | | Volvo | 72,3 | -1,03 | 73,0 | 512 | | Италия (EUR) | | Assicurazioni Generali | 22,3 | -0,04 | 22,3 | 3143 | | Enel | 6,2 | - | 6,2 | 17553 | | ENI | 21,7 | +0,37 | 21,7 | 10791 | | Intesa SanPaolo | 3,5 | +1,02 | 3,4 | 42547 | | Telecom Italia | 1,1 | -0,47 | 1,1 | 57253 | | Tenaris | 18,1 | +1,82 | 17,8 | 2079 | | UniCredit | 3,6 | -0,01 | 3,6 | 82118 | | Испания (EUR) | | Banco Bilbao | 11,1 | +1,28 | 11,0 | 18240 | | Banco Santander | 11,4 | +0,35 | 11,3 | 28192 | | Endesa | 29,4 | -0,24 | 29,5 | 246 | | Iberdrola Renovables | 4,2 | +1,20 | 4,2 | 1034 | | Iberdrola | 8,2 | +2,00 | 8,0 | 14917 | | Inditex | 31,9 | +4,42 | 30,6 | 1355 | | Repsol | 20,4 | -0,15 | 20,5 | 4116 | | Telefonica | 16,5 | +0,30 | 16,5 | 11624 | | Нидерланды (EUR) | | ING Groep | 20,9 | -0,14 | 20,9 | 8583 | | KPN | 11,3 | +0,35 | 11,3 | 4727 | | Philips Electronics | 22,1 | -0,20 | 22,1 | 2799 | | Норвегия (EUR) | | StatoilHydro | 163,0 | -0,24 | 163,4 | 13610 | | Telenor | 83,2 | -1,19 | 84,2 | 2358 | | Бельгия (EUR) | | Dexia | 8,9 | +0,57 | 8,8 | 2318 | | Fortis | 9,0 | +0,67 | 8,9 | 1678 | | KBC Groep | 61,2 | +0,82 | 60,7 | 555 | | Suez | 37,0 | +0,82 | 36,7 | 2 | | Бельгия (EUR) | | Moeller Maersk* | 52,9 | +0,57 | 52,6 | 0 | | Novo Nordisk | 292,0 | -1,18 | 295,5 | 761 | | Индия (INR) | | Bharti Airtel | 809,8 | -0,49 | 813,8 | 114 | | DLF | 498,1 | +0,58 | 495,2 | 787 | | NTPC | 172,1 | +0,64 | 171,0 | 988 | | ONGC | 1015,5 | +0,35 | 1011,9 | 261 | | Reliance Communications | 406,8 | -0,62 | 409,4 | 1258 | | Reliance Industries | 2179,7 | -2,30 | 2231,0 | 1305 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 89,5 | -0,56 | 90,0 | 2200 | | Saudi Basic Industries | 134,5 | +0,94 | 133,3 | 3155 | | Saudi Telecom | 67,3 | +0,75 | 66,8 | 1326 | | ЮАР (ZAR) | | Anglo Platinum | 91000,0 | +3,81 | 92499,0 | 281 | | MTN Group | 11253,0 | -1,28 | 11200,0 | 6827 | | Sasol | 41296,0 | +0,95 | 41400,0 | 806 | | Канада (CAD) | | Bank of Nova Scotia | 47,3 | -0,63 | 47,6 | 471 | | Barrick Gold | 36,2 | +0,33 | 36,1 | 1031 | | Canadian Natural Resources | 85,9 | -0,23 | 86,1 | 646 | | EnCana | 76,9 | +2,28 | 75,2 | 766 | | Husky Energy | 47,2 | +0,53 | 47,0 | 277 | | Imperial Oil | 53,5 | +1,36 | 52,8 | 226 | | Manulife Financial | 35,9 | -0,69 | 36,1 | 625 | | Potash Corp of Saskatchewan | 188,2 | +1,10 | 186,1 | 482 | | Research In Motion | 133,7 | -0,01 | 133,7 | 357 | | Royal Bank of Canada | 44,7 | -1,09 | 45,1 | 1047 | | Suncor Energy | 58,7 | -1,01 | 59,3 | 1055 | | Toronto-Dominion Bank | 58,0 | -0,39 | 58,3 | 478 | | США ($) | | Abbott Labs | 57,84 | +0,14 | 57,76 | 254 | | Agilent Tech | 34,71 | -0,20 | 34,78 | 121 | | Alcoa | 31,65 | +0,73 | 31,42 | 344 | | Allstate Corp | 45,24 | -0,26 | 45,36 | 242 | | Amer Electric Power | 38,93 | +0,85 | 38,60 | 108 | | Amer Express Co | 38,09 | +0,74 | 37,81 | 449 | | AIG | 19,15 | +1,97 | 18,78 | 2102 | | Amgen | 64,20 | +0,37 | 63,96 | 1293 | | Analog Devices | 28,43 | +0,25 | 28,36 | 303 | | Anheuser-Busch | 67,81 | +0,24 | 67,65 | 209 | | Time Warner Inc | 15,81 | +0,89 | 15,67 | 950 | | Apple Comp Inc | 174,62 | +1,20 | 172,55 | 5931 | | Applied Materials | 18,13 | +0,06 | 18,12 | 3060 | | Automatic Data Proc | 44,34 | +0,54 | 44,10 | 148 | | Bank of America | 29,34 | +1,31 | 28,96 | 1583 | | Bank of New York | 34,22 | +1,18 | 33,82 | 630 | | Baxter Int | 68,37 | +0,32 | 68,15 | 207 | | BCE Inc | 38,20 | +0,71 | 37,93 | 53 | | Berkshire cl a* | 115,50 | +0,13 | 115,35 | 1 | | Berkshire cl b* | 3,85 | -0,42 | 3,87 | 5 | | Boeing Co | 63,23 | -1,31 | 64,07 | 402 | | Bristol Myers sq | 21,94 | -0,18 | 21,98 | 392 | | Cardinal Health | 55,06 | -0,18 | 55,16 | 68 | | Carnival | 36,37 | +0,03 | 36,36 | 336 | | Caterpillar Inc | 68,47 | -0,13 | 68,56 | 291 | | ChevronTexaco | 85,73 | +0,26 | 85,51 | 731 | | Cigna | 41,59 | +1,29 | 41,06 | 127 | | Cisco | 24,25 | +0,16 | 24,21 | 7503 | | Citigroup | 17,95 | +1,93 | 17,61 | 2397 | | Coca-Cola Co | 53,64 | +0,13 | 53,57 | 289 | | Colgate Palmoliv | 75,85 | -0,17 | 75,98 | 154 | | Costco Wholesale | 66,60 | +0,23 | 66,45 | 671 | | Dow Chemical Co | 33,62 | - | 33,62 | 262 | | Du Pont Co | 44,35 | +1,53 | 43,68 | 266 | | Eastman Kodak | 15,96 | +0,25 | 15,92 | 136 | | Eli Lilly | 47,40 | -0,25 | 47,52 | 356 | | EMC Corp | 15,40 | +0,52 | 15,32 | 1090 | | Emerson Electric | 46,20 | -2,01 | 47,15 | 606 | | Exelon | 75,88 | +1,36 | 74,86 | 202 | | Exxon Mobil | 79,57 | +1,09 | 78,71 | 1072 | | Fannie Mae | 6,07 | +16,96 | 5,19 | 3546 | | Ford Motor Co | 4,35 | -1,36 | 4,41 | 2610 | | Gap Inc | 19,19 | -0,42 | 19,27 | 549 | | Genentech | 97,86 | +0,49 | 97,38 | 144 | | General Elec Co | 28,09 | -0,81 | 28,32 | 2745 | | General Motors | 10,23 | +0,99 | 10,13 | 470 | | Goldman Sachs Gr | 157,00 | +0,83 | 155,71 | 399 | | HJ Heinz Co | 50,98 | -0,53 | 51,25 | 155 | | Halliburton Co | 45,62 | +1,24 | 45,06 | 539 | | Hewlett-Packard | 46,99 | +0,38 | 46,81 | 653 | | Home Depot Inc | 26,90 | +1,28 | 26,56 | 1022 | | Honeywell Int | 48,87 | +0,66 | 48,55 | 254 | | Illinois Tool Works | 48,25 | +0,33 | 48,09 | 177 | | Intel Corp | 23,01 | +0,17 | 22,97 | 13314 | | IBM | 122,47 | -0,32 | 122,86 | 516 | | Intl Paper | 27,24 | +1,15 | 26,93 | 318 | | Johnson&Johnson | 70,89 | +0,13 | 70,80 | 379 | | J P Morgan Chase | 36,93 | +2,21 | 36,13 | 1537 | | Kimberly-Clark | 61,07 | +0,21 | 60,94 | 151 | | Kohls | 48,47 | +0,75 | 48,11 | 293 | | Kroger | 27,55 | +0,15 | 27,51 | 393 | | Lehman Brothers | 13,73 | +2,08 | 13,45 | 1313 | | Lockheed Martin | 114,12 | -0,12 | 114,26 | 195 | | Lowes Cos | 24,47 | +1,37 | 24,14 | 610 | | Marsh & McLennan | 31,49 | -1,01 | 31,81 | 399 | | McDonalds Corp | 61,78 | -0,48 | 62,08 | 636 | | Medtronic | 55,74 | +0,56 | 55,43 | 381 | | Merck & Co | 35,53 | +1,51 | 35,00 | 657 | | Merrill Lynch | 24,43 | +0,95 | 24,20 | 562 | | Metlife Inc | 51,65 | +0,68 | 51,30 | 520 | | Micron Tech | 4,37 | -2,67 | 4,49 | 1116 | | Microsoft | 27,68 | +0,07 | 27,66 | 9826 | | Minnesota Mining | 71,07 | +0,48 | 70,73 | 274 | | Motorola Inc | 9,62 | +0,63 | 9,56 | 742 | | Occidental Petr | 81,89 | +1,30 | 80,84 | 430 | | Omnicom Group | 42,41 | +0,17 | 42,34 | 116 | | Oracle Corp | 22,29 | +0,36 | 22,21 | 5269 | | Pfizer Inc | 19,43 | -0,41 | 19,51 | 1763 | | Philip Morris | 20,76 | -0,19 | 20,80 | 559 | | Raytheon Co | 59,88 | +0,08 | 59,83 | 128 | | Schering-plough | 19,50 | +0,52 | 19,40 | 312 | | Tenet Healthcare | 5,91 | -0,17 | 5,92 | 134 | | Texas Instrument | 24,26 | -0,25 | 24,32 | 554 | | Textron Inc | 38,06 | +1,12 | 37,64 | 158 | | Time Warner Inc | 15,81 | +0,89 | 15,67 | 950 | | Tyco Int | 42,56 | +1,14 | 42,08 | 172 | | Unisys Corp | 3,84 | -0,26 | 3,85 | 88 | | UPS | 62,64 | -0,37 | 62,87 | 275 | | United Tech | 64,99 | +0,05 | 64,96 | 281 | | Unitedhealth Gr | 30,12 | +2,76 | 29,31 | 491 | | US Bancorp | 30,53 | +0,99 | 30,23 | 423 | | Verizon Comm | 34,18 | -0,81 | 34,46 | 709 | | Wachovia | 14,17 | +1,80 | 13,92 | 1444 | | Wal-Mart Stores | 58,72 | +0,29 | 58,55 | 861 | | Walt Disney Co | 31,81 | +0,66 | 31,60 | 542 | | Washington Mutual | 3,70 | +2,78 | 3,60 | 1545 | | Wells Fargo | 29,17 | +1,74 | 28,67 | 1126 | | Xerox Corp | 13,77 | -0,29 | 13,81 | 237 |
|
