| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,1 | -0,25 | 16,1 | 12003 | | Commonwealth Bank of Australia | 41,6 | -1,70 | 42,4 | 3334 | | National Australia Bank | 23,9 | -0,17 | 23,9 | 6933 | | Telstra Corporation | 4,3 | +1,18 | 4,3 | 35796 | | Westfield Group | 16,1 | -3,36 | 16,7 | 6377 | | Westpac Banking | 22,7 | -0,22 | 22,8 | 6303 | | Woodside Petroleum | 58,4 | +3,40 | 56,5 | 2744 | | Woolworths | 27,4 | +2,66 | 26,7 | 2608 | | Япония (JPY) | | Canon | 5050,0 | -0,20 | 5060,0 | 2293 | | Denso | 2755,0 | -2,48 | 2825,0 | 3958 | | East Japan Railway* | 845,0 | +0,24 | 843,0 | 6 | | Honda Motor | 3530,0 | -2,22 | 3610,0 | 6282 | | Japan Tobacco* | 500,0 | +2,88 | 486,0 | 20 | | JFE Holdings | 4470,0 | -0,89 | 4510,0 | 1664 | | Komatsu* | 2285,0 | -2,56 | 2345,0 | 8123 | | Matsushita Electric Industrial | 2205,0 | -1,78 | 2245,0 | 3380 | | Millea Holdings | 3590,0 | -0,28 | 3600,0 | 1550 | | Mitsubishi Corp | 2920,0 | -1,52 | 2965,0 | 9190 | | Mitsubishi Estate | 2375,0 | -2,06 | 2425,0 | 5124 | | Mitsubishi UFJ Financial Group | 817,0 | -0,37 | 820,0 | 32464 | | Mitsui | 1794,0 | +1,99 | 1759,0 | 13838 | | Mizuho Financial Group* | 457,0 | -0,65 | 460,0 | 75 | | Nintendo* | 49,3 | -0,61 | 49,6 | 8 | | Nippon Steel | 503,0 | -0,79 | 507,0 | 32199 | | Nippon Telegraph and Telephone* | 518,0 | -0,19 | 519,0 | 16 | | Nissan Motor | 814,0 | -4,68 | 854,0 | 35609 | | Nomura Holdings | 1420,0 | - | 1420,0 | 6569 | | NTT DoCoMo* | 166,9 | -0,18 | 167,2 | 40 | | Sony | 4170,0 | -1,42 | 4230,0 | 3096 | | Sumitomo Mitsui Financial Group* | 649,0 | -0,76 | 654,0 | 41 | | Takeda Pharmaceutical* | 5750,0 | +1,95 | 5640,0 | 3643 | | Tokyo Electric Power | 3050,0 | +0,99 | 3020,0 | 2792 | | Toyota Motor | 4770,0 | -2,65 | 4900,0 | 9371 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 109,0 | +2,35 | 106,5 | 8370 | | China Communications Construction | 13,7 | +2,86 | 13,3 | 42094 | | China Mobile | 96,6 | +3,48 | 93,3 | 45828 | | China Telecom | 4,1 | +3,54 | 4,0 | 75297 | | CNOOC | 11,6 | +3,75 | 11,2 | 131903 | | Hang Seng Bank | 149,4 | +1,70 | 146,9 | 1161 | | Hutchison Whampoa | 72,1 | +0,35 | 71,9 | 5735 | | Sun Hung Kai Properties | 106,6 | +1,52 | 105,0 | 7401 | | Китай (CHY) | | Aluminum Corporation of China | 10,0 | +0,10 | 10,0 | 13444 | | Bank of China | 3,6 | +1,69 | 3,6 | 31397 | | Bank of Communications | 7,5 | +0,40 | 7,5 | 24466 | | Baoshan Iron&Steel | 6,2 | -1,59 | 6,3 | 45825 | | China CITIC Bank | 5,6 | +0,54 | 5,6 | 37940 | | China Coal Energy | 10,7 | +0,09 | 10,6 | 9915 | | China Construction Bank | 5,3 | +0,19 | 5,3 | 31619 | | China COSCO Holdings | 15,1 | +1,07 | 14,9 | 26803 | | China Life Insurance | 25,7 | +2,64 | 25,0 | 15007 | | China Merchants Bank | 22,9 | +0,17 | 22,9 | 24588 | | China Pacific Insurance | 18,3 | +1,55 | 18,0 | 15171 | | China Petroleum and Chemical | 10,2 | +1,49 | 10,0 | 26059 | | China Shenhua Energy | 26,9 | -0,77 | 27,1 | 5044 | | CITIC Securities | 18,9 | +5,30 | 17,9 | 104594 | | Daqin Railway | 12,2 | -6,17 | 13,0 | 11345 | | Haitong Securities | 16,2 | +4,39 | 15,5 | 15024 | | ICBC | 4,8 | +0,21 | 4,8 | 39691 | | PetroChina | 13,1 | -2,32 | 13,4 | 15026 | | Ping An Insurance | 44,7 | +1,80 | 43,9 | 25112 | | Корея (KRW) | | POSCO* | 471,0 | +1,95 | 462,0 | 261 | | Samsung Electronics* | 530,0 | -1,85 | 540,0 | 687 | | Франция (EUR) | | Air Liquide | 82,5 | - | 82,5 | 423 | | Alstom | 69,3 | +3,13 | 67,2 | 1059 | | Axa | 20,6 | -0,53 | 20,7 | 6081 | | BNP Paribas | 58,4 | -0,26 | 58,6 | 1754 | | Carrefour | 34,7 | -0,17 | 34,8 | 1539 | | Saint Gobain | 39,8 | -0,65 | 40,1 | 804 | | Credit Agricole | 13,3 | -0,38 | 13,3 | 3562 | | Electricite de France | 57,7 | -0,17 | 57,8 | 795 | | France Telecom | 19,7 | +0,87 | 19,5 | 6455 | | Groupe Danone | 47,3 | -0,40 | 47,4 | 1099 | | Lafarge | 78,7 | +0,17 | 78,6 | 568 | | L'Oreal | 68,8 | -0,81 | 69,4 | 547 | | LVMH | 70,8 | +0,11 | 70,7 | 570 | | Sanofi-Aventis | 47,6 | +0,36 | 47,4 | 1834 | | Schneider Electric | 67,4 | -1,89 | 68,7 | 1200 | | Societe Generale | 63,2 | +1,33 | 62,4 | 2193 | | Total | 49,2 | +1,40 | 48,5 | 3845 | | Veolia Environnement | 36,7 | -0,24 | 36,8 | 1185 | | Vinci | 37,7 | +2,86 | 36,7 | 1313 | | Vivendi | 25,7 | -0,81 | 25,9 | 2321 | | Великобритания (GBp) | | Aviva | 505,0 | +0,80 | 501,0 | 4442 | | BAE Systems | 477,8 | +3,63 | 461,0 | 6560 | | Barclays | 331,8 | +1,84 | 325,8 | 20139 | | BG Group | 1193,0 | +2,49 | 1164,0 | 4447 | | BHP Billiton | 1701,0 | +1,49 | 1676,0 | 7085 | | BP | 527,8 | +2,23 | 516,3 | 34618 | | British American Tobacco | 1817,0 | -0,60 | 1828,0 | 1995 | | BT Group | 166,0 | +1,22 | 164,0 | 34183 | | Diageo | 986,5 | +0,51 | 981,5 | 12938 | | ENRC | 1034,0 | +3,30 | 1001,0 | 1267 | | GlaxoSmithKline | 1265,5 | -0,20 | 1268,0 | 5604 | | HBOS | 295,8 | +3,68 | 285,3 | 21721 | | HSBC | 837,5 | +0,24 | 835,5 | 15307 | | Imperial Tobacco | 1813,0 | +1,06 | 1794,0 | 1680 | | Lloyds TSB | 295,5 | +1,20 | 292,0 | 27449 | | National Grid | 731,5 | +0,34 | 729,0 | 3992 | | Prudential | 539,5 | - | 539,5 | 4498 | | Reckitt Benckiser | 2728,0 | -0,11 | 2731,0 | 849 | | Rio Tinto | 5201,0 | +0,99 | 5150,0 | 1831 | | Royal Bank of Scotland | 222,8 | +2,30 | 217,8 | 38122 | | Standard Chartered | 1453,0 | +3,71 | 1401,0 | 4722 | | Tesco | 379,7 | -1,38 | 385,0 | 10851 | | Vodafone | 141,9 | +2,72 | 138,1 | 82207 | | Xstrata | 3052,0 | +0,96 | 3023,0 | 2866 | | Германия (EUR) | | Allianz | 110,0 | -0,29 | 110,3 | 2347 | | BASF | 39,4 | -0,28 | 39,5 | 1965 | | Bayer | 53,6 | +0,81 | 53,2 | 1991 | | BMW | 27,8 | -0,38 | 27,9 | 2072 | | Daimler | 40,3 | -1,09 | 40,7 | 6033 | | Deutsche Bank | 57,1 | +0,11 | 57,1 | 2849 | | Deutsche Post | 15,6 | +0,68 | 15,5 | 3225 | | Deutsche Telekom | 11,1 | +2,53 | 10,9 | 16807 | | Munchener Ruckversicherungs Gesellschaft | 104,3 | -0,41 | 104,8 | 719 | | RWE | 73,2 | +0,59 | 72,8 | 1173 | | SAP | 38,0 | -0,18 | 38,1 | 2735 | | Siemens | 73,4 | -0,42 | 73,7 | 2182 | | ThyssenKrupp | 33,6 | +0,87 | 33,3 | 1522 | | Volkswagen | 204,3 | -0,47 | 205,3 | 566 | | Финляндия (EUR) | | Fortum | 27,8 | -0,18 | 27,9 | 929 | | Nokia | 17,6 | -1,29 | 17,8 | 12729 | | Швейцария (CHF) | | Credit Suisse | 49,0 | -0,61 | 49,3 | 8974 | | Nestle | 48,6 | - | 48,6 | 7521 | | Novartis | 60,4 | -0,17 | 60,5 | 3320 | | Richemont | 61,5 | -0,81 | 62,0 | 982 | | Roche Holding | 182,9 | -0,49 | 183,8 | 892 | | Swiss Reinsurance | 65,9 | -1,42 | 66,9 | 1349 | | Syngenta | 293,0 | +2,63 | 285,5 | 292 | | UBS | 22,9 | -0,95 | 23,1 | 10956 | | Zurich Financial Services | 278,8 | -0,62 | 280,5 | 724 | | Швеция (SEK) | | ABB | 152,5 | +2,18 | 149,3 | 4993 | | Hennes & Mauritz | 316,5 | -1,25 | 320,5 | 2140 | | Nordea Bank | 83,8 | -0,36 | 84,1 | 3525 | | Ericsson | 73,1 | +1,81 | 71,8 | 23295 | | TeliaSonera | 45,4 | +0,89 | 45,0 | 7332 | | Volvo | 71,8 | -1,71 | 73,0 | 425 | | Италия (EUR) | | Assicurazioni Generali | 22,2 | -0,49 | 22,4 | 2568 | | Enel | 6,1 | -0,81 | 6,2 | 23815 | | ENI | 22,1 | +1,84 | 21,7 | 10465 | | Intesa SanPaolo | 3,4 | -0,23 | 3,4 | 35391 | | Telecom Italia | 1,1 | +1,03 | 1,1 | 43222 | | Tenaris | 18,8 | +3,81 | 18,1 | 2672 | | UniCredit | 3,5 | -0,72 | 3,6 | 63588 | | Испания (EUR) | | Banco Bilbao | 11,3 | +1,89 | 11,1 | 27858 | | Banco Santander | 11,4 | +0,44 | 11,4 | 28470 | | Endesa | 29,4 | +0,24 | 29,3 | 152 | | Iberdrola Renovables | 4,2 | - | 4,2 | 2058 | | Iberdrola | 8,2 | +0,74 | 8,1 | 9917 | | Inditex | 31,2 | -2,04 | 31,9 | 1579 | | Repsol | 21,0 | +3,04 | 20,4 | 3369 | | Telefonica | 16,8 | +1,94 | 16,5 | 19387 | | Нидерланды (EUR) | | ING Groep | 20,9 | +0,99 | 20,7 | 5667 | | KPN | 11,5 | +1,64 | 11,3 | 5538 | | Philips Electronics | 22,2 | +0,68 | 22,1 | 2547 | | Норвегия (EUR) | | StatoilHydro | 167,4 | +2,70 | 163,0 | 8519 | | Telenor | 84,3 | +1,32 | 83,2 | 3524 | | Бельгия (EUR) | | Dexia | 8,8 | -0,56 | 8,9 | 3201 | | Fortis | 9,0 | +0,89 | 9,0 | 1531 | | KBC Groep | 61,4 | +0,74 | 61,0 | 462 | | Suez | 37,5 | +0,64 | 37,2 | 5 | | Бельгия (EUR) | | Moeller Maersk* | 56,0 | +5,86 | 52,9 | 1 | | Novo Nordisk | 293,0 | +0,34 | 292,0 | 1546 | | Индия (INR) | | Bharti Airtel | 804,2 | -0,70 | 809,8 | 299 | | DLF | 478,2 | -3,99 | 498,1 | 1095 | | NTPC | 171,2 | -0,49 | 172,1 | 797 | | ONGC | 1005,7 | -0,97 | 1015,5 | 218 | | Reliance Communications | 397,3 | -2,34 | 406,8 | 1252 | | Reliance Industries | 2147,9 | -1,46 | 2179,7 | 1170 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 89,5 | - | 89,5 | 2287 | | Saudi Basic Industries | 131,8 | -2,04 | 134,5 | 2657 | | Saudi Telecom | 66,0 | -1,86 | 67,3 | 974 | | ЮАР (ZAR) | | Anglo Platinum | 92600,0 | +0,11 | 92499,0 | 129 | | MTN Group | 11319,0 | +1,06 | 11200,0 | 6284 | | Sasol | 41700,0 | +0,72 | 41400,0 | 1405 | | Канада (CAD) | | Bank of Nova Scotia | 47,3 | +1,79 | 46,5 | 887 | | Barrick Gold | 36,8 | +2,14 | 36,0 | 782 | | Canadian Natural Resources | 90,3 | +3,10 | 87,6 | 500 | | EnCana | 79,3 | +2,18 | 77,6 | 746 | | Husky Energy | 48,1 | +1,95 | 47,2 | 161 | | Imperial Oil | 55,1 | +2,11 | 54,0 | 209 | | Manulife Financial | 36,5 | +1,59 | 36,0 | 423 | | Potash Corp of Saskatchewan | 192,5 | +2,55 | 187,7 | 334 | | Research In Motion | 134,0 | +0,59 | 133,2 | 272 | | Royal Bank of Canada | 44,7 | +1,34 | 44,1 | 811 | | Suncor Energy | 60,7 | +2,57 | 59,2 | 718 | | Toronto-Dominion Bank | 59,4 | +1,94 | 58,3 | 659 | | США ($) | | Abbott Labs | 57,66 | +0,16 | 57,57 | 254 | | Agilent Tech | 34,70 | -0,03 | 34,71 | 61 | | Alcoa | 32,18 | +1,80 | 31,61 | 272 | | Allstate Corp | 44,73 | +0,13 | 45,08 | 191 | | Amer Electric Power | 39,12 | +0,38 | 38,97 | 66 | | Amer Express Co | 38,23 | +0,47 | 38,05 | 474 | | AIG | 20,10 | +2,34 | 19,64 | 1230 | | Amgen | 63,18 | -1,17 | 63,93 | 1187 | | Analog Devices | 28,16 | +0,82 | 28,13 | 172 | | Anheuser-Busch | 67,77 | +0,03 | 67,75 | 154 | | Time Warner Inc | 15,78 | -0,25 | 15,88 | 625 | | Apple Comp Inc | 173,31 | -0,19 | 173,64 | 4834 | | Applied Materials | 18,36 | +0,93 | 18,19 | 3665 | | Automatic Data Proc | 44,60 | +0,84 | 44,23 | 71 | | Bank of America | 29,09 | +0,24 | 29,02 | 1296 | | Bank of New York | 33,34 | -1,45 | 33,83 | 405 | | Baxter Int | 68,15 | -0,19 | 68,28 | 111 | | BCE Inc | 38,12 | +0,16 | 38,06 | 15 | | Berkshire cl a* | 115,90 | +0,78 | 115,00 | 1 | | Berkshire cl b* | 3,87 | +0,34 | 3,85 | 4 | | Boeing Co | 64,40 | +1,48 | 63,46 | 277 | | Bristol Myers sq | 21,29 | -3,14 | 21,98 | 640 | | Cardinal Health | 54,67 | -0,60 | 55,00 | 93 | | Carnival | 36,04 | +0,11 | 36,00 | 157 | | Caterpillar Inc | 69,43 | +1,09 | 68,68 | 184 | | ChevronTexaco | 86,43 | +0,75 | 85,79 | 505 | | Cigna | 41,36 | -0,41 | 41,53 | 106 | | Cisco | 24,45 | +1,41 | 24,11 | 7117 | | Citigroup | 17,96 | +0,67 | 17,84 | 1426 | | Coca-Cola Co | 53,85 | +0,62 | 53,52 | 214 | | Colgate Palmoliv | 75,69 | -0,22 | 75,86 | 88 | | Costco Wholesale | 66,74 | +0,33 | 66,52 | 602 | | Dow Chemical Co | 33,57 | +0,06 | 33,55 | 193 | | Du Pont Co | 44,21 | +0,73 | 43,89 | 135 | | Eastman Kodak | 16,17 | +1,00 | 16,01 | 115 | | Eli Lilly | 46,67 | -0,74 | 47,02 | 354 | | EMC Corp | 15,48 | +1,11 | 15,31 | 1212 | | Emerson Electric | 46,04 | -0,13 | 46,10 | 316 | | Exelon | 77,08 | +1,33 | 76,07 | 119 | | Exxon Mobil | 80,49 | +0,68 | 79,95 | 1201 | | Fannie Mae | 6,05 | +7,65 | 5,62 | 2205 | | Ford Motor Co | 4,38 | +0,69 | 4,35 | 1841 | | Gap Inc | 19,19 | +0,10 | 19,17 | 366 | | Genentech | 98,00 | -0,11 | 98,11 | 169 | | General Elec Co | 28,34 | +0,25 | 28,27 | 1374 | | General Motors | 10,10 | +0,60 | 10,04 | 552 | | Goldman Sachs Gr | 155,00 | -0,58 | 155,91 | 292 | | HJ Heinz Co | 51,16 | +0,65 | 50,83 | 95 | | Halliburton Co | 45,74 | +0,53 | 45,50 | 445 | | Hewlett-Packard | 47,17 | +0,66 | 46,86 | 856 | | Home Depot Inc | 27,07 | +0,19 | 27,02 | 689 | | Honeywell Int | 48,93 | -0,02 | 48,94 | 145 | | Illinois Tool Works | 48,65 | +0,77 | 48,28 | 136 | | Intel Corp | 23,34 | +0,82 | 23,15 | 10865 | | IBM | 123,75 | +1,02 | 122,50 | 299 | | Intl Paper | 27,10 | -0,62 | 27,27 | 210 | | Johnson&Johnson | 70,90 | +0,27 | 70,71 | 351 | | J P Morgan Chase | 36,37 | -0,66 | 36,61 | 900 | | Kimberly-Clark | 60,96 | -0,13 | 61,04 | 101 | | Kohls | 48,27 | -0,37 | 48,45 | 231 | | Kroger | 27,32 | -0,26 | 27,39 | 275 | | Lehman Brothers | 14,56 | +3,78 | 14,03 | 1149 | | Lockheed Martin | 115,65 | +0,05 | 115,59 | 79 | | Lowes Cos | 24,71 | +0,61 | 24,56 | 354 | | Marsh & McLennan | 31,93 | +0,76 | 31,69 | 197 | | McDonalds Corp | 62,02 | -0,18 | 62,13 | 269 | | Medtronic | 54,96 | -0,63 | 55,31 | 192 | | Merck & Co | 35,65 | +0,65 | 35,42 | 435 | | Merrill Lynch | 24,27 | +0,71 | 24,10 | 611 | | Metlife Inc | 52,14 | +0,71 | 51,77 | 249 | | Micron Tech | 4,28 | +0,94 | 4,24 | 929 | | Microsoft | 27,49 | +0,81 | 27,27 | 6773 | | Minnesota Mining | 70,77 | +0,07 | 70,72 | 301 | | Motorola Inc | 9,53 | -0,31 | 9,56 | 685 | | Occidental Petr | 84,62 | +2,56 | 82,51 | 465 | | Omnicom Group | 42,36 | - | 42,36 | 112 | | Oracle Corp | 22,47 | +1,44 | 22,15 | 4361 | | Pfizer Inc | 19,09 | -0,99 | 19,28 | 1354 | | Philip Morris | 20,74 | -0,19 | 20,78 | 220 | | Raytheon Co | 60,06 | +0,60 | 59,70 | 141 | | Schering-plough | 19,48 | -0,10 | 19,50 | 351 | | Tenet Healthcare | 5,93 | +0,34 | 5,91 | 163 | | Texas Instrument | 24,41 | +0,66 | 24,25 | 497 | | Textron Inc | 38,66 | +1,55 | 38,07 | 121 | | Time Warner Inc | 15,78 | -0,25 | 15,88 | 625 | | Tyco Int | 42,08 | -0,24 | 42,18 | 78 | | Unisys Corp | 3,87 | - | 3,87 | 46 | | UPS | 63,03 | +0,37 | 62,80 | 137 | | United Tech | 65,00 | +0,17 | 64,89 | 150 | | Unitedhealth Gr | 29,51 | +0,17 | 29,46 | 346 | | US Bancorp | 30,61 | +0,46 | 30,47 | 262 | | Verizon Comm | 34,61 | +1,08 | 34,24 | 500 | | Wachovia | 14,17 | +1,29 | 14,04 | 839 | | Wal-Mart Stores | 59,24 | +0,41 | 59,00 | 578 | | Walt Disney Co | 31,83 | +0,38 | 31,71 | 386 | | Washington Mutual | 3,59 | - | 3,59 | 1282 | | Wells Fargo | 28,78 | +0,31 | 28,69 | 710 | | Xerox Corp | 13,93 | +1,53 | 13,72 | 157 |
|
