| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,2 | +0,75 | 16,1 | 12428 | | Commonwealth Bank of Australia | 41,1 | -1,27 | 41,6 | 5830 | | National Australia Bank | 24,0 | +0,59 | 23,9 | 6090 | | Telstra Corporation | 4,2 | -1,63 | 4,3 | 49097 | | Westfield Group | 17,0 | +5,59 | 16,1 | 11284 | | Westpac Banking | 23,1 | +1,94 | 22,7 | 8638 | | Woodside Petroleum | 61,2 | +4,71 | 58,4 | 3530 | | Woolworths | 28,2 | +2,70 | 27,4 | 3791 | | Япония (JPY) | | Canon | 4790,0 | -5,15 | 5050,0 | 13183 | | Denso | 2780,0 | +0,91 | 2755,0 | 2119 | | East Japan Railway* | 855,0 | +1,18 | 845,0 | 10 | | Honda Motor | 3490,0 | -1,13 | 3530,0 | 5546 | | Japan Tobacco* | 501,0 | +0,20 | 500,0 | 20 | | JFE Holdings | 4450,0 | -0,45 | 4470,0 | 1184 | | Komatsu* | 2230,0 | -2,41 | 2285,0 | 9782 | | Matsushita Electric Industrial | 2215,0 | +0,45 | 2205,0 | 3175 | | Millea Holdings | 3600,0 | +0,28 | 3590,0 | 1353 | | Mitsubishi Corp | 2935,0 | +0,51 | 2920,0 | 6838 | | Mitsubishi Estate | 2335,0 | -1,68 | 2375,0 | 6571 | | Mitsubishi UFJ Financial Group | 810,0 | -0,86 | 817,0 | 33885 | | Mitsui | 1812,0 | +1,00 | 1794,0 | 12239 | | Mizuho Financial Group* | 452,0 | -1,09 | 457,0 | 66 | | Nintendo* | 48,2 | -2,23 | 49,3 | 29 | | Nippon Steel | 496,0 | -1,39 | 503,0 | 27569 | | Nippon Telegraph and Telephone* | 519,0 | +0,19 | 518,0 | 18 | | Nissan Motor | 814,0 | - | 814,0 | 12875 | | Nomura Holdings | 1413,0 | -0,49 | 1420,0 | 6427 | | NTT DoCoMo* | 168,1 | +0,72 | 166,9 | 49 | | Sony | 4150,0 | -0,48 | 4170,0 | 3966 | | Sumitomo Mitsui Financial Group* | 643,0 | -0,92 | 649,0 | 31 | | Takeda Pharmaceutical* | 5640,0 | -1,91 | 5750,0 | 3595 | | Tokyo Electric Power | 3030,0 | -0,66 | 3050,0 | 2905 | | Toyota Motor | 4770,0 | - | 4770,0 | 5548 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 109,1 | +0,09 | 109,0 | 9368 | | China Communications Construction | 13,3 | -2,93 | 13,7 | 53889 | | China Mobile | 90,5 | -6,32 | 96,6 | 87003 | | China Telecom | 3,9 | -4,40 | 4,1 | 138485 | | CNOOC | 12,0 | +2,93 | 11,6 | 206801 | | Hang Seng Bank | 149,2 | -0,13 | 149,4 | 2383 | | Hutchison Whampoa | 71,3 | -1,11 | 72,1 | 7077 | | Sun Hung Kai Properties | 105,2 | -1,31 | 106,6 | 5027 | | Китай (CHY) | | Aluminum Corporation of China | 9,9 | -0,50 | 10,0 | 7258 | | Bank of China | 3,7 | +0,83 | 3,6 | 18112 | | Bank of Communications | 7,5 | -0,53 | 7,5 | 16548 | | Baoshan Iron&Steel | 6,3 | +1,29 | 6,2 | 37038 | | China CITIC Bank | 5,6 | -0,71 | 5,6 | 20660 | | China Coal Energy | 10,9 | +2,35 | 10,7 | 20207 | | China Construction Bank | 5,4 | +0,94 | 5,3 | 23540 | | China COSCO Holdings | 15,6 | +3,65 | 15,1 | 41392 | | China Life Insurance | 26,1 | +1,79 | 25,7 | 18654 | | China Merchants Bank | 22,9 | -0,09 | 22,9 | 19551 | | China Pacific Insurance | 18,8 | +2,73 | 18,3 | 23354 | | China Petroleum and Chemical | 10,1 | -0,79 | 10,2 | 18839 | | China Shenhua Energy | 27,4 | +1,67 | 26,9 | 7372 | | CITIC Securities | 19,6 | +3,76 | 18,9 | 113711 | | Daqin Railway | 12,0 | -1,56 | 12,2 | 11144 | | Haitong Securities | 16,3 | +0,68 | 16,2 | 11323 | | ICBC | 4,9 | +1,04 | 4,8 | 47177 | | PetroChina | 13,0 | -0,69 | 13,1 | 12868 | | Ping An Insurance | 45,6 | +1,97 | 44,7 | 20366 | | Корея (KRW) | | POSCO* | 464,0 | -1,49 | 471,0 | 189 | | Samsung Electronics* | 521,0 | -1,70 | 530,0 | 546 | | Франция (EUR) | | Air Liquide | 82,9 | +0,81 | 82,2 | 1206 | | Alstom | 70,9 | +2,64 | 69,0 | 1935 | | Axa | 21,6 | +5,36 | 20,5 | 14568 | | BNP Paribas | 61,4 | +5,12 | 58,4 | 7194 | | Carrefour | 33,7 | -2,23 | 34,5 | 4902 | | Saint Gobain | 41,3 | +3,77 | 39,8 | 1467 | | Credit Agricole | 14,4 | +8,93 | 13,2 | 21380 | | Electricite de France | 58,1 | +0,40 | 57,9 | 1260 | | France Telecom | 20,0 | +1,83 | 19,6 | 9487 | | Groupe Danone | 47,5 | +0,51 | 47,2 | 1793 | | Lafarge | 79,6 | +1,78 | 78,2 | 1054 | | L'Oreal | 69,8 | +1,32 | 68,9 | 1115 | | LVMH | 73,0 | +3,12 | 70,8 | 1674 | | Sanofi-Aventis | 48,7 | +2,31 | 47,6 | 4110 | | Schneider Electric | 69,3 | +3,13 | 67,2 | 1358 | | Societe Generale | 65,6 | +4,11 | 63,0 | 5103 | | Total | 49,1 | +0,12 | 49,0 | 7113 | | Veolia Environnement | 36,8 | +0,11 | 36,7 | 1759 | | Vinci | 37,8 | +0,48 | 37,6 | 1975 | | Vivendi | 26,0 | +1,07 | 25,7 | 3690 | | Великобритания (GBp) | | Aviva | 512,6 | +3,39 | 502,0 | 7994 | | BAE Systems | 477,0 | -0,10 | 477,5 | 8519 | | Barclays | 339,3 | +5,83 | 330,3 | 54887 | | BG Group | 1175,3 | -0,59 | 1194,0 | 6407 | | BHP Billiton | 1712,0 | +0,82 | 1698,0 | 16131 | | BP | 523,3 | -0,67 | 525,8 | 47354 | | British American Tobacco | 1845,3 | +1,32 | 1820,0 | 3563 | | BT Group | 172,6 | +4,36 | 165,3 | 81241 | | Diageo | 981,1 | +2,09 | 979,5 | 9765 | | ENRC | 1021,0 | -2,11 | 1043,0 | 2271 | | GlaxoSmithKline | 1289,8 | +1,74 | 1266,0 | 8912 | | HBOS | 306,9 | +4,18 | 293,3 | 60251 | | HSBC | 856,0 | +2,45 | 837,0 | 37425 | | Imperial Tobacco | 1784,0 | -1,32 | 1812,0 | 3396 | | Lloyds TSB | 300,5 | +3,38 | 295,5 | 30351 | | National Grid | 720,0 | -0,34 | 731,5 | 4871 | | Prudential | 545,7 | +2,88 | 539,0 | 11566 | | Reckitt Benckiser | 2716,7 | +0,37 | 2733,0 | 1334 | | Rio Tinto | 5310,3 | +0,31 | 5243,0 | 3393 | | Royal Bank of Scotland | 231,2 | +3,72 | 221,8 | 93408 | | Standard Chartered | 1457,8 | +2,70 | 1446,0 | 6700 | | Tesco | 383,5 | +1,05 | 379,5 | 20310 | | Vodafone | 142,4 | +0,92 | 141,6 | 130338 | | Xstrata | 3046,0 | -0,98 | 3076,0 | 4695 | | Германия (EUR) | | Allianz | 113,5 | +3,89 | 109,3 | 5260 | | BASF | 39,3 | -0,25 | 39,4 | 6901 | | Bayer | 54,2 | +1,25 | 53,6 | 4211 | | BMW | 28,3 | +2,19 | 27,7 | 3493 | | Daimler | 40,4 | +0,76 | 40,1 | 8997 | | Deutsche Bank | 57,9 | +2,04 | 56,8 | 5679 | | Deutsche Post | 15,8 | +1,58 | 15,6 | 6129 | | Deutsche Telekom | 11,3 | +2,03 | 11,1 | 23660 | | Munchener Ruckversicherungs Gesellschaft | 105,7 | +1,35 | 104,3 | 1429 | | RWE | 73,3 | +0,40 | 73,0 | 2792 | | SAP | 38,3 | +0,88 | 37,9 | 8100 | | Siemens | 75,0 | +2,18 | 73,4 | 5630 | | ThyssenKrupp | 33,7 | +0,96 | 33,4 | 2670 | | Volkswagen | 205,0 | +0,98 | 203,1 | 1013 | | Финляндия (EUR) | | Fortum | 27,8 | -0,29 | 27,9 | 1125 | | Nokia | 17,5 | -0,63 | 17,6 | 18649 | | Швейцария (CHF) | | Credit Suisse | 50,6 | +3,46 | 48,9 | 10702 | | Nestle | 48,5 | - | 48,5 | 10421 | | Novartis | 61,1 | +0,91 | 60,6 | 6697 | | Richemont | 63,7 | +2,99 | 61,9 | 2693 | | Roche Holding | 185,6 | +1,25 | 183,3 | 1328 | | Swiss Reinsurance | 67,8 | +2,65 | 66,1 | 1527 | | Syngenta | 292,8 | +0,09 | 292,5 | 327 | | UBS | 23,9 | +4,55 | 22,8 | 27246 | | Zurich Financial Services | 285,0 | +2,24 | 278,8 | 986 | | Швеция (SEK) | | ABB | 158,0 | +2,60 | 154,0 | 6127 | | Hennes & Mauritz | 322,5 | +0,94 | 319,5 | 3237 | | Nordea Bank | 86,1 | +2,01 | 84,4 | 7227 | | Ericsson | 73,5 | +0,41 | 73,2 | 17747 | | TeliaSonera | 45,1 | -0,88 | 45,5 | 12876 | | Volvo | 74,0 | +2,78 | 72,0 | 437 | | Италия (EUR) | | Assicurazioni Generali | 22,8 | +0,22 | 22,3 | 0 | | Enel | 6,2 | -0,08 | 6,2 | 18 | | ENI | 22,1 | +0,05 | 22,0 | 19 | | Intesa SanPaolo | 3,7 | +0,27 | 3,4 | 48 | | Telecom Italia | 1,1 | +0,19 | 1,1 | 31 | | Tenaris | 18,6 | -0,36 | 18,7 | 19 | | UniCredit | 3,7 | +0,45 | 3,5 | 831 | | Испания (EUR) | | Banco Bilbao | 11,5 | +2,32 | 11,2 | 28656 | | Banco Santander | 11,6 | +2,84 | 11,3 | 47973 | | Endesa | 29,8 | +1,81 | 29,3 | 340 | | Iberdrola Renovables | 4,3 | +3,34 | 4,2 | 2745 | | Iberdrola | 8,3 | +0,98 | 8,2 | 16680 | | Inditex | 31,0 | -0,13 | 31,0 | 2313 | | Repsol | 21,0 | +0,29 | 20,9 | 5684 | | Telefonica | 16,9 | +1,32 | 16,7 | 24686 | | Нидерланды (EUR) | | ING Groep | 21,3 | +2,36 | 20,8 | 14179 | | KPN | 11,6 | +1,04 | 11,5 | 9083 | | Philips Electronics | 22,5 | +1,74 | 22,1 | 4141 | | Норвегия (EUR) | | StatoilHydro | 167,2 | -0,12 | 167,4 | 11697 | | Telenor | 85,8 | +1,78 | 84,3 | 2789 | | Бельгия (EUR) | | Dexia | 9,4 | +6,81 | 8,8 | 5396 | | Fortis | 9,2 | +2,11 | 9,0 | 4093 | | KBC Groep | 64,2 | +4,19 | 61,6 | 918 | | Suez | 38,1 | +0,87 | 37,8 | 6 | | Бельгия (EUR) | | Moeller Maersk* | 57,9 | +2,84 | 56,3 | 1 | | Novo Nordisk | 296,5 | +1,19 | 293,0 | 1784 | | Индия (INR) | | Bharti Airtel | 803,7 | -0,06 | 804,2 | 531 | | DLF | 468,3 | -2,08 | 478,2 | 1707 | | NTPC | 170,4 | -0,47 | 171,2 | 1009 | | ONGC | 999,8 | -0,59 | 1005,7 | 285 | | Reliance Communications | 385,5 | -2,98 | 397,3 | 2024 | | Reliance Industries | 2073,7 | -3,45 | 2147,9 | 1264 | | 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 | 94000,0 | +4,26 | 98000,0 | 400 | | MTN Group | 11665,0 | +4,38 | 11900,0 | 8061 | | Sasol | 41629,0 | +0,72 | 42000,0 | 1695 | | Канада (CAD) | | Bank of Nova Scotia | 48,7 | +2,48 | 47,5 | 1297 | | Barrick Gold | 36,5 | -1,35 | 37,0 | 1709 | | Canadian Natural Resources | 88,3 | -2,29 | 90,4 | 847 | | EnCana | 77,3 | -1,70 | 78,7 | 2366 | | Husky Energy | 46,5 | -3,98 | 48,5 | 364 | | Imperial Oil | 54,3 | -0,40 | 54,5 | 418 | | Manulife Financial | 37,4 | +1,69 | 36,8 | 958 | | Potash Corp of Saskatchewan | 185,5 | -2,55 | 190,3 | 536 | | Research In Motion | 134,6 | +0,34 | 134,2 | 587 | | Royal Bank of Canada | 47,8 | +5,58 | 45,3 | 3477 | | Suncor Energy | 59,2 | -1,79 | 60,2 | 1518 | | Toronto-Dominion Bank | 61,8 | +4,06 | 59,3 | 2111 | | США ($) | | Abbott Labs | 58,45 | +1,26 | 57,72 | 430 | | Agilent Tech | 35,20 | +1,32 | 34,74 | 205 | | Alcoa | 32,20 | +0,37 | 32,08 | 674 | | Allstate Corp | 44,97 | +0,09 | 44,93 | 445 | | Amer Electric Power | 39,64 | +0,87 | 39,30 | 216 | | Amer Express Co | 39,90 | +2,78 | 38,82 | 890 | | AIG | 20,95 | +4,75 | 20,00 | 2835 | | Amgen | 63,99 | +0,44 | 63,71 | 4094 | | Analog Devices | 28,16 | -0,11 | 28,19 | 384 | | Anheuser-Busch | 67,93 | +0,09 | 67,87 | 474 | | Time Warner Inc | 16,12 | +1,51 | 15,88 | 1570 | | Apple Comp Inc | 174,52 | -0,09 | 174,67 | 7719 | | Applied Materials | 18,43 | +0,63 | 18,31 | 4611 | | Automatic Data Proc | 44,95 | +0,36 | 44,79 | 362 | | Bank of America | 30,83 | +3,98 | 29,65 | 3863 | | Bank of New York | 34,64 | +2,12 | 33,92 | 786 | | Baxter Int | 68,50 | +0,35 | 68,26 | 279 | | BCE Inc | 38,04 | -0,44 | 38,21 | 23 | | Berkshire cl a* | 116,70 | +1,21 | 115,30 | 1 | | Berkshire cl b* | 3,89 | +0,91 | 3,86 | 5 | | Boeing Co | 66,34 | +2,82 | 64,52 | 723 | | Bristol Myers sq | 21,59 | +0,33 | 21,52 | 1241 | | Cardinal Health | 55,54 | +0,69 | 55,16 | 131 | | Carnival | 37,35 | +3,09 | 36,23 | 669 | | Caterpillar Inc | 71,50 | +2,79 | 69,56 | 650 | | ChevronTexaco | 86,34 | -0,32 | 86,62 | 1172 | | Cigna | 42,36 | +1,39 | 41,78 | 213 | | Cisco | 24,68 | +1,27 | 24,37 | 15610 | | Citigroup | 18,82 | +3,86 | 18,12 | 4912 | | Coca-Cola Co | 53,03 | -1,41 | 53,79 | 1023 | | Colgate Palmoliv | 76,90 | +0,88 | 76,23 | 337 | | Costco Wholesale | 67,61 | +1,35 | 66,71 | 1283 | | Dow Chemical Co | 34,57 | +2,80 | 33,63 | 427 | | Du Pont Co | 45,19 | +1,92 | 44,34 | 392 | | Eastman Kodak | 16,35 | +1,24 | 16,15 | 241 | | Eli Lilly | 46,79 | -0,17 | 46,87 | 568 | | EMC Corp | 15,66 | +0,38 | 15,60 | 1709 | | Emerson Electric | 47,45 | +3,17 | 45,99 | 624 | | Exelon | 77,36 | - | 77,36 | 227 | | Exxon Mobil | 80,65 | +0,22 | 80,47 | 2304 | | Fannie Mae | 7,14 | +10,19 | 6,48 | 6031 | | Ford Motor Co | 4,35 | +2,11 | 4,26 | 4961 | | Gap Inc | 19,29 | +0,89 | 19,12 | 885 | | Genentech | 97,94 | +0,04 | 97,90 | 174 | | General Elec Co | 28,79 | +2,02 | 28,22 | 2534 | | General Motors | 10,32 | +1,18 | 10,20 | 755 | | Goldman Sachs Gr | 160,95 | +3,52 | 155,48 | 960 | | HJ Heinz Co | 51,73 | +0,02 | 51,72 | 194 | | Halliburton Co | 44,48 | -2,63 | 45,77 | 978 | | Hewlett-Packard | 47,13 | +0,71 | 46,80 | 1019 | | Home Depot Inc | 27,29 | +0,44 | 27,17 | 1263 | | Honeywell Int | 50,64 | +3,05 | 49,14 | 481 | | Illinois Tool Works | 49,77 | +2,22 | 48,69 | 277 | | Intel Corp | 23,56 | +0,64 | 23,41 | 14798 | | IBM | 124,85 | +1,19 | 123,38 | 825 | | Intl Paper | 28,07 | +2,97 | 27,26 | 371 | | Johnson&Johnson | 71,50 | +0,41 | 71,21 | 945 | | J P Morgan Chase | 38,35 | +3,26 | 37,14 | 2248 | | Kimberly-Clark | 62,65 | +2,42 | 61,17 | 450 | | Kohls | 49,57 | +2,61 | 48,31 | 638 | | Kroger | 27,85 | +0,58 | 27,69 | 499 | | Lehman Brothers | 15,36 | +3,92 | 14,78 | 2623 | | Lockheed Martin | 118,92 | +2,98 | 115,90 | 459 | | Lowes Cos | 24,76 | +0,65 | 24,60 | 910 | | Marsh & McLennan | 32,13 | +0,59 | 31,94 | 375 | | McDonalds Corp | 62,69 | +1,59 | 62,08 | 600 | | Medtronic | 55,35 | +0,53 | 55,06 | 358 | | Merck & Co | 36,34 | +1,71 | 35,73 | 846 | | Merrill Lynch | 26,88 | +6,37 | 25,27 | 2055 | | Metlife Inc | 53,53 | +1,69 | 52,64 | 540 | | Micron Tech | 4,27 | +0,23 | 4,26 | 1089 | | Microsoft | 27,80 | +0,87 | 27,56 | 28169 | | Minnesota Mining | 72,22 | +2,12 | 70,72 | 479 | | Motorola Inc | 9,48 | -1,25 | 9,60 | 1483 | | Occidental Petr | 81,05 | -3,71 | 84,17 | 1298 | | Omnicom Group | 42,88 | +1,08 | 42,42 | 183 | | Oracle Corp | 22,63 | +1,30 | 22,34 | 9392 | | Pfizer Inc | 19,19 | +0,58 | 19,08 | 2879 | | Philip Morris | 20,96 | +1,65 | 20,62 | 988 | | Raytheon Co | 60,93 | +0,96 | 60,35 | 391 | | Schering-plough | 19,81 | +1,28 | 19,56 | 724 | | Tenet Healthcare | 6,12 | +2,17 | 5,99 | 315 | | Texas Instrument | 24,57 | +0,90 | 24,35 | 685 | | Textron Inc | 41,02 | +4,62 | 39,21 | 545 | | Time Warner Inc | 16,12 | +1,51 | 15,88 | 1570 | | Tyco Int | 43,15 | +2,49 | 42,10 | 236 | | Unisys Corp | 4,17 | +4,25 | 4,00 | 227 | | UPS | 64,74 | +1,92 | 63,52 | 445 | | United Tech | 66,72 | +2,57 | 65,05 | 559 | | Unitedhealth Gr | 30,02 | +2,00 | 29,43 | 661 | | US Bancorp | 31,79 | +2,35 | 31,06 | 961 | | Verizon Comm | 35,43 | +2,07 | 34,71 | 1161 | | Wachovia | 15,77 | +8,38 | 14,55 | 2371 | | Wal-Mart Stores | 59,91 | +1,05 | 59,29 | 1442 | | Walt Disney Co | 32,53 | +2,42 | 31,76 | 1000 | | Washington Mutual | 3,73 | +5,67 | 3,53 | 3080 | | Wells Fargo | 29,91 | +3,46 | 28,91 | 2606 | | Xerox Corp | 14,25 | +2,00 | 13,97 | 308 |
|
