| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,6 | +2,53 | 16,2 | 16557 | | Commonwealth Bank of Australia | 42,4 | +3,16 | 41,1 | 6730 | | National Australia Bank | 24,5 | +2,08 | 24,0 | 9591 | | Telstra Corporation | 4,4 | +2,84 | 4,2 | 51689 | | Westfield Group | 17,3 | +1,71 | 17,0 | 11497 | | Westpac Banking | 23,6 | +1,77 | 23,1 | 10888 | | Woodside Petroleum | 63,1 | +3,07 | 61,2 | 6005 | | Woolworths | 28,4 | +0,75 | 28,2 | 8221 | | Япония (JPY) | | Canon | 4950,0 | +3,34 | 4790,0 | 8248 | | Denso | 2855,0 | +2,70 | 2780,0 | 2755 | | East Japan Railway* | 870,0 | +1,75 | 855,0 | 11 | | Honda Motor | 3580,0 | +2,58 | 3490,0 | 11534 | | Japan Tobacco* | 518,0 | +3,39 | 501,0 | 39 | | JFE Holdings | 4660,0 | +4,72 | 4450,0 | 2748 | | Komatsu* | 2315,0 | +3,81 | 2230,0 | 11382 | | Matsushita Electric Industrial | 2275,0 | +2,71 | 2215,0 | 7878 | | Millea Holdings | 3730,0 | +3,61 | 3600,0 | 4330 | | Mitsubishi Corp | 3030,0 | +3,24 | 2935,0 | 7372 | | Mitsubishi Estate | 2435,0 | +4,28 | 2335,0 | 6827 | | Mitsubishi UFJ Financial Group | 839,0 | +3,58 | 810,0 | 52329 | | Mitsui | 1880,0 | +3,75 | 1812,0 | 13585 | | Mizuho Financial Group* | 470,0 | +3,98 | 452,0 | 121 | | Nintendo* | 51,4 | +6,75 | 48,2 | 84 | | Nippon Steel | 523,0 | +5,44 | 496,0 | 53577 | | Nippon Telegraph and Telephone* | 542,0 | +4,43 | 519,0 | 36 | | Nissan Motor | 841,0 | +3,32 | 814,0 | 16616 | | Nomura Holdings | 1465,0 | +3,68 | 1413,0 | 11639 | | NTT DoCoMo* | 173,3 | +3,09 | 168,1 | 103 | | Sony | 4240,0 | +2,17 | 4150,0 | 5759 | | Sumitomo Mitsui Financial Group* | 670,0 | +4,20 | 643,0 | 56 | | Takeda Pharmaceutical* | 5730,0 | +1,60 | 5640,0 | 4105 | | Tokyo Electric Power | 3120,0 | +2,97 | 3030,0 | 4206 | | Toyota Motor | 4930,0 | +3,35 | 4770,0 | 12081 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 112,2 | +2,84 | 109,1 | 7519 | | China Communications Construction | 13,4 | +0,75 | 13,3 | 28175 | | China Mobile | 89,6 | -0,94 | 90,5 | 60155 | | China Telecom | 4,0 | +2,05 | 3,9 | 106826 | | CNOOC | 12,1 | +0,84 | 12,0 | 92287 | | Hang Seng Bank | 155,1 | +3,95 | 149,2 | 5716 | | Hutchison Whampoa | 73,0 | +2,31 | 71,3 | 9944 | | Sun Hung Kai Properties | 107,6 | +2,28 | 105,2 | 7359 | | Китай (CHY) | | Aluminum Corporation of China | 10,2 | +2,72 | 9,9 | 13277 | | Bank of China | 3,7 | +1,37 | 3,7 | 26194 | | Bank of Communications | 7,6 | +1,74 | 7,5 | 19480 | | Baoshan Iron&Steel | 6,5 | +3,82 | 6,3 | 56525 | | China CITIC Bank | 5,7 | +2,16 | 5,6 | 26596 | | China Coal Energy | 11,5 | +5,32 | 10,9 | 28741 | | China Construction Bank | 5,5 | +2,05 | 5,4 | 43035 | | China COSCO Holdings | 15,9 | +1,41 | 15,6 | 40838 | | China Life Insurance | 26,4 | +0,80 | 26,1 | 15312 | | China Merchants Bank | 23,1 | +0,79 | 22,9 | 35498 | | China Pacific Insurance | 18,8 | +0,16 | 18,8 | 16961 | | China Petroleum and Chemical | 10,2 | +1,09 | 10,1 | 15293 | | China Shenhua Energy | 28,0 | +2,52 | 27,4 | 8813 | | CITIC Securities | 20,1 | +2,65 | 19,6 | 104571 | | Daqin Railway | 12,1 | +1,25 | 12,0 | 17584 | | Haitong Securities | 17,1 | +4,79 | 16,3 | 17437 | | ICBC | 4,9 | +1,23 | 4,9 | 54575 | | PetroChina | 13,1 | +1,08 | 13,0 | 13042 | | Ping An Insurance | 45,9 | +0,70 | 45,6 | 19200 | | Корея (KRW) | | POSCO* | 471,5 | +1,62 | 464,0 | 275 | | Samsung Electronics* | 516,0 | -0,96 | 521,0 | 729 | | Франция (EUR) | | Air Liquide | 83,0 | +0,12 | 82,9 | 920 | | Alstom | 69,6 | -1,72 | 70,9 | 2009 | | Axa | 21,9 | +1,13 | 21,6 | 12672 | | BNP Paribas | 61,5 | +0,11 | 61,4 | 4311 | | Carrefour | 36,1 | +7,21 | 33,7 | 6562 | | Saint Gobain | 41,9 | +1,58 | 41,3 | 1795 | | Credit Agricole | 14,5 | +0,90 | 14,4 | 9953 | | Electricite de France | 58,4 | +0,48 | 58,1 | 1143 | | France Telecom | 20,1 | +0,78 | 20,0 | 8825 | | Groupe Danone | 47,6 | +0,30 | 47,5 | 1458 | | Lafarge | 82,6 | +3,81 | 79,6 | 1772 | | L'Oreal | 67,9 | -2,72 | 69,8 | 2517 | | LVMH | 72,7 | -0,33 | 73,0 | 966 | | Sanofi-Aventis | 48,6 | -0,10 | 48,7 | 3449 | | Schneider Electric | 68,9 | -0,52 | 69,3 | 976 | | Societe Generale | 66,1 | +0,76 | 65,6 | 3361 | | Total | 49,0 | -0,07 | 49,1 | 6000 | | Veolia Environnement | 36,7 | -0,30 | 36,8 | 1161 | | Vinci | 38,9 | +2,91 | 37,8 | 2753 | | Vivendi | 26,4 | +1,71 | 26,0 | 5026 | | Великобритания (GBp) | | Aviva | 515,3 | -0,87 | 519,0 | 18037 | | BAE Systems | 480,1 | +0,63 | 477,0 | 8809 | | Barclays | 353,9 | +1,00 | 349,5 | 74068 | | BG Group | 1217,3 | +2,70 | 1187,0 | 7395 | | BHP Billiton | 1715,5 | +0,35 | 1712,0 | 11840 | | BP | 528,6 | +1,24 | 522,3 | 48974 | | British American Tobacco | 1861,7 | +0,92 | 1844,0 | 4421 | | BT Group | 172,3 | -0,06 | 172,5 | 35223 | | Diageo | 1016,0 | +1,70 | 1000,0 | 17463 | | ENRC | 1004,5 | -1,57 | 1021,0 | 1671 | | GlaxoSmithKline | 1294,7 | +0,66 | 1288,0 | 14151 | | HBOS | 316,0 | +3,36 | 305,5 | 42748 | | HSBC | 864,5 | +0,93 | 857,5 | 41258 | | Imperial Tobacco | 1812,0 | +1,34 | 1788,0 | 2563 | | Lloyds TSB | 305,5 | -0,57 | 305,5 | 26305 | | National Grid | 714,3 | -1,99 | 729,0 | 8810 | | Prudential | 548,7 | -1,17 | 554,5 | 9723 | | Reckitt Benckiser | 2776,0 | +1,31 | 2743,0 | 1292 | | Rio Tinto | 5229,0 | -0,57 | 5259,0 | 3019 | | Royal Bank of Scotland | 235,3 | +2,07 | 230,0 | 82273 | | Standard Chartered | 1490,4 | +0,40 | 1485,0 | 4459 | | Tesco | 382,2 | -0,52 | 383,5 | 23119 | | Vodafone | 141,3 | -1,26 | 142,9 | 138388 | | Xstrata | 3068,5 | +0,66 | 3046,0 | 4136 | | Германия (EUR) | | Allianz | 114,1 | +0,53 | 113,5 | 3317 | | BASF | 39,4 | +0,33 | 39,3 | 4289 | | Bayer | 54,0 | -0,41 | 54,2 | 2789 | | BMW | 28,0 | -0,92 | 28,3 | 2938 | | Daimler | 39,9 | -1,27 | 40,4 | 8350 | | Deutsche Bank | 58,2 | +0,47 | 57,9 | 4358 | | Deutsche Post | 16,0 | +1,30 | 15,8 | 6297 | | Deutsche Telekom | 11,3 | -0,18 | 11,3 | 14357 | | Munchener Ruckversicherungs Gesellschaft | 106,2 | +0,45 | 105,7 | 1052 | | RWE | 73,6 | +0,49 | 73,3 | 2182 | | SAP | 38,2 | -0,21 | 38,3 | 5456 | | Siemens | 74,3 | -0,93 | 75,0 | 3525 | | ThyssenKrupp | 34,2 | +1,45 | 33,7 | 2428 | | Volkswagen | 204,0 | -0,51 | 205,0 | 1212 | | Финляндия (EUR) | | Fortum | 28,0 | +0,79 | 27,8 | 1868 | | Nokia | 17,1 | -2,18 | 17,5 | 31949 | | Швейцария (CHF) | | Credit Suisse | 51,2 | +1,19 | 50,6 | 7823 | | Nestle | 48,6 | +0,21 | 48,5 | 10043 | | Novartis | 61,6 | +0,74 | 61,1 | 8461 | | Richemont | 64,4 | +1,02 | 63,7 | 2511 | | Roche Holding | 186,0 | +0,22 | 185,6 | 1597 | | Swiss Reinsurance | 68,0 | +0,22 | 67,8 | 1105 | | Syngenta | 296,0 | +1,11 | 292,8 | 345 | | UBS | 24,1 | +1,09 | 23,9 | 24975 | | Zurich Financial Services | 288,5 | +1,23 | 285,0 | 988 | | Швеция (SEK) | | ABB | 159,5 | +0,95 | 158,0 | 3241 | | Hennes & Mauritz | 320,0 | -0,78 | 322,5 | 3003 | | Nordea Bank | 85,9 | -0,23 | 86,1 | 6860 | | Ericsson | 73,0 | -0,68 | 73,5 | 24552 | | TeliaSonera | 45,1 | - | 45,1 | 11297 | | Volvo | 70,8 | -4,39 | 74,0 | 1733 | | Италия (EUR) | | Assicurazioni Generali | 22,7 | -0,22 | 22,8 | 5 | | Enel | 6,3 | - | 6,3 | 31 | | ENI | 22,2 | -0,09 | 22,1 | 28 | | Intesa SanPaolo | 3,7 | -0,35 | 3,6 | 38 | | Telecom Italia | 1,1 | -0,18 | 1,1 | 188 | | Tenaris | 18,7 | +0,05 | 18,7 | 11 | | UniCredit | 3,7 | -0,38 | 3,7 | 359 | | Испания (EUR) | | Banco Bilbao | 11,6 | +0,61 | 11,5 | 27420 | | Banco Santander | 11,6 | +0,34 | 11,6 | 31472 | | Endesa | 29,5 | -1,04 | 29,8 | 243 | | Iberdrola Renovables | 4,4 | +0,69 | 4,3 | 3670 | | Iberdrola | 8,2 | -0,48 | 8,3 | 17542 | | Inditex | 31,9 | +2,94 | 31,0 | 1805 | | Repsol | 21,2 | +1,10 | 21,0 | 5499 | | Telefonica | 16,9 | -0,06 | 16,9 | 21759 | | Нидерланды (EUR) | | ING Groep | 21,3 | +0,26 | 21,3 | 11031 | | KPN | 11,6 | -0,09 | 11,6 | 8919 | | Philips Electronics | 22,2 | -1,22 | 22,5 | 7099 | | Норвегия (EUR) | | StatoilHydro | 167,5 | +0,18 | 167,2 | 8553 | | Telenor | 85,6 | -0,23 | 85,8 | 4903 | | Бельгия (EUR) | | Dexia | 9,7 | +2,98 | 9,4 | 5400 | | Fortis | 9,5 | +2,93 | 9,2 | 4260 | | KBC Groep | 65,1 | +1,43 | 64,2 | 939 | | Suez | 37,8 | -0,84 | 38,1 | 2 | | Бельгия (EUR) | | Moeller Maersk* | 57,1 | -1,38 | 57,9 | 1 | | Novo Nordisk | 286,5 | -3,37 | 296,5 | 2074 | | Индия (INR) | | Bharti Airtel | 837,2 | +4,17 | 803,7 | 10655 | | DLF | 493,3 | +5,35 | 468,3 | 1438 | | NTPC | 175,2 | +2,82 | 170,4 | 1898 | | ONGC | 1023,3 | +2,36 | 999,8 | 359 | | Reliance Communications | 395,7 | +2,66 | 385,5 | 2036 | | Reliance Industries | 2136,8 | +3,04 | 2073,7 | 770 | | 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 | 97252,0 | -0,61 | 97400,0 | 369 | | MTN Group | 11864,0 | -0,30 | 11864,0 | 6474 | | Sasol | 42392,0 | +1,18 | 42495,0 | 1271 | | Канада (CAD) | | Bank of Nova Scotia | 49,0 | -1,49 | 49,7 | 1272 | | Barrick Gold | 36,8 | -0,97 | 37,2 | 1178 | | Canadian Natural Resources | 89,0 | -1,09 | 90,0 | 655 | | EnCana | 79,3 | +0,13 | 79,2 | 1117 | | Husky Energy | 46,8 | -1,74 | 47,7 | 427 | | Imperial Oil | 54,1 | -1,49 | 55,0 | 414 | | Manulife Financial | 38,0 | +0,16 | 37,9 | 1166 | | Potash Corp of Saskatchewan | 186,8 | +0,23 | 186,4 | 389 | | Research In Motion | 129,5 | -2,93 | 133,4 | 835 | | Royal Bank of Canada | 48,5 | +0,69 | 48,1 | 2452 | | Suncor Energy | 60,1 | +0,20 | 60,0 | 1115 | | Toronto-Dominion Bank | 62,0 | -0,91 | 62,6 | 1164 | | США ($) | | Abbott Labs | 57,62 | -1,92 | 58,75 | 462 | | Agilent Tech | 34,78 | -2,06 | 35,51 | 191 | | Alcoa | 32,12 | -0,86 | 32,40 | 405 | | Allstate Corp | 45,48 | -0,26 | 45,60 | 493 | | Amer Electric Power | 39,26 | -1,51 | 39,86 | 187 | | Amer Express Co | 39,87 | -1,29 | 40,39 | 810 | | AIG | 21,17 | -1,58 | 21,51 | 2130 | | Amgen | 63,13 | -1,48 | 64,08 | 3086 | | Analog Devices | 27,98 | -0,71 | 28,18 | 455 | | Anheuser-Busch | 67,96 | -0,06 | 68,00 | 691 | | Time Warner Inc | 16,42 | +1,05 | 16,25 | 3147 | | Apple Comp Inc | 170,50 | -1,87 | 173,74 | 13930 | | Applied Materials | 17,99 | -2,76 | 18,50 | 12995 | | Automatic Data Proc | 44,65 | -0,62 | 44,93 | 208 | | Bank of America | 31,09 | -1,08 | 31,43 | 2166 | | Bank of New York | 34,62 | -2,18 | 35,39 | 948 | | Baxter Int | 68,11 | -0,57 | 68,50 | 286 | | BCE Inc | 37,79 | -1,13 | 38,22 | 25 | | Berkshire cl a* | 116,60 | -0,97 | 117,74 | 1 | | Berkshire cl b* | 3,89 | -0,94 | 3,93 | 6 | | Boeing Co | 65,77 | -0,86 | 66,34 | 524 | | Bristol Myers sq | 21,41 | -1,06 | 21,64 | 850 | | Cardinal Health | 55,55 | -0,11 | 55,61 | 128 | | Carnival | 37,33 | -1,19 | 37,78 | 668 | | Caterpillar Inc | 70,80 | -1,23 | 71,68 | 620 | | ChevronTexaco | 86,45 | -0,84 | 87,18 | 1101 | | Cigna | 42,04 | -0,99 | 42,46 | 244 | | Cisco | 24,11 | -2,23 | 24,66 | 16915 | | Citigroup | 18,99 | -0,47 | 19,08 | 4137 | | Coca-Cola Co | 52,44 | -1,28 | 53,12 | 1091 | | Colgate Palmoliv | 76,30 | -0,66 | 76,81 | 216 | | Costco Wholesale | 67,35 | -0,68 | 67,81 | 1184 | | Dow Chemical Co | 34,26 | -1,10 | 34,64 | 297 | | Du Pont Co | 44,54 | -1,61 | 45,27 | 402 | | Eastman Kodak | 16,19 | -1,40 | 16,42 | 485 | | Eli Lilly | 46,74 | -0,36 | 46,91 | 546 | | EMC Corp | 15,37 | -2,29 | 15,73 | 1381 | | Emerson Electric | 47,22 | -0,71 | 47,56 | 275 | | Exelon | 76,19 | -1,23 | 77,14 | 247 | | Exxon Mobil | 80,84 | -0,42 | 81,18 | 1699 | | Fannie Mae | 7,32 | -7,92 | 7,95 | 5034 | | Ford Motor Co | 4,54 | +2,48 | 4,43 | 3653 | | Gap Inc | 19,77 | +1,49 | 19,48 | 575 | | Genentech | 98,77 | +0,33 | 98,45 | 198 | | General Elec Co | 28,58 | -0,87 | 28,83 | 2240 | | General Motors | 10,12 | -2,13 | 10,34 | 903 | | Goldman Sachs Gr | 163,29 | +0,90 | 161,83 | 890 | | HJ Heinz Co | 50,83 | -1,51 | 51,61 | 255 | | Halliburton Co | 44,38 | -0,29 | 44,51 | 668 | | Hewlett-Packard | 47,07 | -0,55 | 47,33 | 1221 | | Home Depot Inc | 27,37 | -0,18 | 27,42 | 875 | | Honeywell Int | 50,18 | -0,28 | 50,32 | 331 | | Illinois Tool Works | 49,56 | -0,50 | 49,81 | 431 | | Intel Corp | 23,01 | -2,46 | 23,59 | 31507 | | IBM | 122,11 | -1,98 | 124,58 | 859 | | Intl Paper | 27,05 | -4,42 | 28,30 | 719 | | Johnson&Johnson | 70,73 | -0,95 | 71,41 | 1445 | | J P Morgan Chase | 38,56 | -0,82 | 38,88 | 2073 | | Kimberly-Clark | 62,08 | -1,02 | 62,72 | 278 | | Kohls | 49,64 | -0,58 | 49,93 | 556 | | Kroger | 27,77 | -0,47 | 27,90 | 423 | | Lehman Brothers | 16,13 | +1,64 | 15,87 | 2314 | | Lockheed Martin | 117,01 | -2,16 | 119,59 | 568 | | Lowes Cos | 24,83 | -0,28 | 24,90 | 1060 | | Marsh & McLennan | 32,14 | -0,65 | 32,35 | 342 | | McDonalds Corp | 62,18 | -1,13 | 62,89 | 724 | | Medtronic | 54,78 | -0,78 | 55,21 | 493 | | Merck & Co | 35,72 | -1,87 | 36,40 | 1168 | | Merrill Lynch | 28,14 | +2,25 | 27,52 | 2526 | | Metlife Inc | 54,39 | -0,02 | 54,40 | 451 | | Micron Tech | 4,24 | -1,17 | 4,29 | 1020 | | Microsoft | 27,51 | -1,54 | 27,94 | 24316 | | Minnesota Mining | 71,94 | -0,77 | 72,50 | 492 | | Motorola Inc | 9,48 | -0,94 | 9,57 | 1308 | | Occidental Petr | 79,59 | -1,22 | 80,57 | 931 | | Omnicom Group | 42,78 | -0,74 | 43,10 | 235 | | Oracle Corp | 21,91 | -3,22 | 22,64 | 20248 | | Pfizer Inc | 19,20 | -0,36 | 19,27 | 2559 | | Philip Morris | 21,24 | +0,95 | 21,04 | 1620 | | Raytheon Co | 60,46 | -0,59 | 60,82 | 204 | | Schering-plough | 19,55 | -2,49 | 20,05 | 676 | | Tenet Healthcare | 6,14 | +0,82 | 6,09 | 377 | | Texas Instrument | 24,55 | -0,57 | 24,69 | 874 | | Textron Inc | 41,11 | +0,02 | 41,10 | 420 | | Time Warner Inc | 16,42 | +1,05 | 16,25 | 3147 | | Tyco Int | 43,18 | +0,05 | 43,16 | 223 | | Unisys Corp | 4,13 | -1,43 | 4,19 | 286 | | UPS | 64,23 | -0,73 | 64,70 | 419 | | United Tech | 65,69 | -1,54 | 66,72 | 523 | | Unitedhealth Gr | 30,50 | +1,46 | 30,06 | 714 | | US Bancorp | 31,82 | -0,93 | 32,12 | 887 | | Verizon Comm | 35,32 | -0,42 | 35,47 | 1283 | | Wachovia | 15,95 | -0,25 | 15,99 | 1723 | | Wal-Mart Stores | 59,50 | -0,63 | 59,88 | 1140 | | Walt Disney Co | 32,50 | -0,28 | 32,59 | 948 | | Washington Mutual | 4,03 | +4,13 | 3,87 | 3390 | | Wells Fargo | 30,13 | -0,99 | 30,43 | 2360 | | Xerox Corp | 14,02 | -1,27 | 14,20 | 307 |
|
