| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,0 | +1,92 | 16,7 | 10289 | | Commonwealth Bank of Australia | 43,1 | +1,03 | 42,6 | 4287 | | National Australia Bank | 24,8 | +0,61 | 24,7 | 6864 | | Telstra Corporation | 4,4 | +1,16 | 4,3 | 23590 | | Westfield Group | 17,7 | +1,96 | 17,4 | 5162 | | Westpac Banking | 24,1 | +1,52 | 23,7 | 7073 | | Woodside Petroleum | 58,5 | -4,72 | 61,4 | 3271 | | Woolworths | 27,6 | -0,11 | 27,6 | 2724 | | Япония (JPY) | | Canon | 4690,0 | -2,70 | 4820,0 | 8039 | | Denso | 2640,0 | -2,76 | 2715,0 | 4206 | | East Japan Railway* | 849,0 | -0,47 | 853,0 | 7 | | Honda Motor | 3360,0 | -2,89 | 3460,0 | 10702 | | Japan Tobacco* | 492,0 | -2,38 | 504,0 | 20 | | JFE Holdings | 4690,0 | +2,18 | 4590,0 | 4137 | | Komatsu* | 2255,0 | -2,38 | 2310,0 | 8236 | | Matsushita Electric Industrial | 2230,0 | +0,22 | 2225,0 | 5918 | | Millea Holdings | 3620,0 | +0,56 | 3600,0 | 3530 | | Mitsubishi Corp | 2825,0 | -4,07 | 2945,0 | 13273 | | Mitsubishi Estate | 2395,0 | -0,21 | 2400,0 | 6681 | | Mitsubishi UFJ Financial Group | 811,0 | -1,58 | 824,0 | 56904 | | Mitsui | 1790,0 | -5,44 | 1893,0 | 17538 | | Mizuho Financial Group* | 456,0 | -1,08 | 461,0 | 157 | | Nintendo* | 52,8 | -1,68 | 53,7 | 26 | | Nippon Steel | 518,0 | +0,58 | 515,0 | 67732 | | Nippon Telegraph and Telephone* | 532,0 | -0,19 | 533,0 | 26 | | Nissan Motor | 817,0 | -0,24 | 819,0 | 12087 | | Nomura Holdings | 1439,0 | +1,12 | 1423,0 | 12319 | | NTT DoCoMo* | 169,9 | -0,35 | 170,5 | 54 | | Sony | 4070,0 | -1,69 | 4140,0 | 5346 | | Sumitomo Mitsui Financial Group* | 650,0 | -0,61 | 654,0 | 78 | | Takeda Pharmaceutical* | 5560,0 | -1,94 | 5670,0 | 3242 | | Tokyo Electric Power | 3110,0 | +0,32 | 3100,0 | 4859 | | Toyota Motor | 4750,0 | -1,45 | 4820,0 | 7514 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 112,4 | +1,08 | 111,2 | 7101 | | China Communications Construction | 13,1 | -0,15 | 13,1 | 28167 | | China Mobile | 88,8 | +1,43 | 87,5 | 33060 | | China Telecom | 3,9 | +0,77 | 3,9 | 50541 | | CNOOC | 11,4 | -5,17 | 12,0 | 135475 | | Hang Seng Bank | 152,9 | +0,59 | 152,0 | 1478 | | Hutchison Whampoa | 71,3 | -0,28 | 71,5 | 7736 | | Sun Hung Kai Properties | 107,2 | +0,66 | 106,5 | 4937 | | Китай (CHY) | | Aluminum Corporation of China | 9,8 | -0,41 | 9,8 | 5513 | | Bank of China | 3,6 | -0,28 | 3,6 | 14195 | | Bank of Communications | 7,2 | -1,23 | 7,3 | 16569 | | Baoshan Iron&Steel | 6,5 | -0,15 | 6,5 | 27929 | | China CITIC Bank | 5,4 | -0,56 | 5,4 | 11503 | | China Coal Energy | 11,2 | -0,62 | 11,2 | 11133 | | China Construction Bank | 5,2 | -1,70 | 5,3 | 29328 | | China COSCO Holdings | 15,0 | -0,40 | 15,1 | 20691 | | China Life Insurance | 25,3 | -0,12 | 25,3 | 8414 | | China Merchants Bank | 20,9 | -3,15 | 21,6 | 46391 | | China Pacific Insurance | 17,6 | -1,13 | 17,8 | 9403 | | China Petroleum and Chemical | 9,9 | -0,20 | 10,0 | 16657 | | China Shenhua Energy | 26,8 | -2,75 | 27,6 | 6342 | | CITIC Securities | 19,2 | +0,31 | 19,1 | 64028 | | Daqin Railway | 11,9 | -2,63 | 12,2 | 8396 | | Haitong Securities | 16,0 | +0,19 | 16,0 | 9209 | | ICBC | 4,7 | -2,09 | 4,8 | 67975 | | PetroChina | 12,5 | -1,65 | 12,7 | 11668 | | Ping An Insurance | 44,4 | -0,49 | 44,6 | 10408 | | Корея (KRW) | | POSCO* | 483,5 | +1,68 | 475,5 | 349 | | Samsung Electronics* | 517,0 | +2,17 | 506,0 | 688 | | Франция (EUR) | | Air Liquide | 84,3 | +1,74 | 82,9 | 1291 | | Alstom | 72,9 | +1,15 | 72,0 | 1821 | | Axa | 23,1 | +7,17 | 21,6 | 24085 | | BNP Paribas | 64,5 | +4,30 | 61,8 | 6694 | | Carrefour | 37,1 | +4,79 | 35,4 | 3821 | | Saint Gobain | 44,0 | +5,47 | 41,7 | 3247 | | Credit Agricole | 14,9 | +3,99 | 14,3 | 11065 | | Electricite de France | 57,4 | -1,66 | 58,4 | 1250 | | France Telecom | 20,5 | +1,59 | 20,2 | 9794 | | Groupe Danone | 49,1 | +1,95 | 48,1 | 1735 | | Lafarge | 85,2 | +3,66 | 82,2 | 1643 | | L'Oreal | 69,9 | +1,10 | 69,1 | 1543 | | LVMH | 75,5 | +3,33 | 73,1 | 1894 | | Sanofi-Aventis | 48,9 | +0,43 | 48,7 | 2682 | | Schneider Electric | 71,5 | +3,33 | 69,2 | 1235 | | Societe Generale | 67,9 | +2,83 | 66,0 | 4153 | | Total | 47,4 | -1,20 | 47,9 | 10819 | | Veolia Environnement | 36,6 | +1,78 | 35,9 | 2062 | | Vinci | 39,8 | +3,59 | 38,4 | 3089 | | Vivendi | 26,5 | +0,87 | 26,3 | 4200 | | Великобритания (GBp) | | Aviva | 540,5 | +3,05 | 524,5 | 6820 | | BAE Systems | 480,3 | -1,39 | 487,0 | 12151 | | Barclays | 363,3 | +2,69 | 353,8 | 46551 | | BG Group | 1118,0 | -4,03 | 1165,0 | 14824 | | BHP Billiton | 1582,0 | -4,00 | 1648,0 | 23853 | | BP | 511,5 | -1,82 | 521,0 | 64129 | | British American Tobacco | 1913,0 | +0,58 | 1902,0 | 3055 | | BT Group | 173,8 | +0,29 | 173,1 | 40716 | | Diageo | 1047,0 | +3,66 | 1010,0 | 7288 | | ENRC | 928,4 | -4,38 | 970,0 | 2568 | | GlaxoSmithKline | 1325,0 | +1,15 | 1310,0 | 12195 | | HBOS | 308,0 | -2,84 | 317,0 | 49062 | | HSBC | 884,0 | +1,76 | 868,8 | 37494 | | Imperial Tobacco | 1907,0 | +2,53 | 1860,0 | 3478 | | Lloyds TSB | 310,3 | +0,89 | 307,5 | 36629 | | National Grid | 728,0 | +1,11 | 720,0 | 5123 | | Prudential | 574,5 | +4,36 | 550,5 | 14449 | | Reckitt Benckiser | 2869,0 | +2,43 | 2801,0 | 1696 | | Rio Tinto | 4825,0 | -3,69 | 5010,0 | 5483 | | Royal Bank of Scotland | 241,3 | +2,33 | 235,8 | 100259 | | Standard Chartered | 1492,0 | +0,40 | 1486,0 | 4989 | | Tesco | 397,6 | +2,26 | 388,8 | 24420 | | Vodafone | 144,1 | +2,56 | 140,5 | 179448 | | Xstrata | 2801,0 | -4,14 | 2922,0 | 8489 | | Германия (EUR) | | Allianz | 116,2 | +1,80 | 114,1 | 4349 | | BASF | 39,9 | +1,32 | 39,4 | 3726 | | Bayer | 55,5 | +1,78 | 54,5 | 2900 | | BMW | 29,2 | +3,16 | 28,4 | 5288 | | Daimler | 42,6 | +4,97 | 40,6 | 12298 | | Deutsche Bank | 59,7 | +2,68 | 58,1 | 4922 | | Deutsche Post | 16,4 | +2,12 | 16,0 | 8267 | | Deutsche Telekom | 11,6 | +1,89 | 11,4 | 17944 | | Munchener Ruckversicherungs Gesellschaft | 108,4 | +2,30 | 106,0 | 1264 | | RWE | 72,3 | -1,26 | 73,2 | 2857 | | SAP | 38,5 | +0,72 | 38,2 | 5916 | | Siemens | 75,2 | +1,44 | 74,1 | 3494 | | ThyssenKrupp | 32,5 | -3,39 | 33,6 | 3929 | | Volkswagen | 207,5 | +0,97 | 205,5 | 1000 | | Финляндия (EUR) | | Fortum | 26,4 | -6,09 | 28,1 | 3746 | | Nokia | 17,0 | -0,41 | 17,1 | 27696 | | Швейцария (CHF) | | Credit Suisse | 52,2 | +1,46 | 51,5 | 10577 | | Nestle | 49,0 | +0,87 | 48,5 | 9257 | | Novartis | 61,1 | -0,65 | 61,5 | 5330 | | Richemont | 66,5 | +3,02 | 64,5 | 2178 | | Roche Holding | 188,1 | +1,68 | 185,0 | 1101 | | Swiss Reinsurance | 69,9 | +2,72 | 68,0 | 1785 | | Syngenta | 284,8 | -3,15 | 294,0 | 602 | | UBS | 23,9 | -0,25 | 23,9 | 23196 | | Zurich Financial Services | 292,0 | +2,19 | 285,8 | 1078 | | Швеция (SEK) | | ABB | 163,0 | +0,62 | 162,0 | 6282 | | Hennes & Mauritz | 326,0 | +2,19 | 319,0 | 5396 | | Nordea Bank | 87,8 | +2,57 | 85,6 | 12577 | | Ericsson | 74,1 | +0,54 | 73,7 | 31348 | | TeliaSonera | 47,1 | +3,97 | 45,3 | 31070 | | Volvo | 71,5 | +0,70 | 71,0 | 1557 | | Италия (EUR) | | Assicurazioni Generali | 23,2 | +2,07 | 22,7 | 6795 | | Enel | 6,3 | +0,72 | 6,3 | 26324 | | ENI | 21,6 | -1,55 | 21,9 | 42015 | | Intesa SanPaolo | 3,9 | +4,46 | 3,7 | 160085 | | Telecom Italia | 1,1 | +1,99 | 1,1 | 105966 | | Tenaris | 17,6 | -3,29 | 18,2 | 4529 | | UniCredit | 3,8 | +2,73 | 3,7 | 139852 | | Испания (EUR) | | Banco Bilbao | 11,9 | +2,69 | 11,5 | 27961 | | Banco Santander | 11,9 | +2,41 | 11,6 | 44969 | | Endesa | 30,2 | -0,59 | 30,4 | 405 | | Iberdrola Renovables | 4,3 | -1,15 | 4,4 | 4014 | | Iberdrola | 8,4 | +1,33 | 8,3 | 18899 | | Inditex | 33,1 | +4,25 | 31,8 | 2106 | | Repsol | 21,0 | -0,66 | 21,1 | 8534 | | Telefonica | 17,2 | +1,71 | 17,0 | 27034 | | Нидерланды (EUR) | | ING Groep | 22,0 | +2,35 | 21,5 | 14848 | | KPN | 11,8 | +1,39 | 11,6 | 5313 | | Philips Electronics | 22,9 | +2,07 | 22,5 | 3847 | | Норвегия (EUR) | | StatoilHydro | 153,1 | -4,49 | 160,3 | 24818 | | Telenor | 86,1 | -1,60 | 87,5 | 4308 | | Бельгия (EUR) | | Dexia | 9,9 | +3,43 | 9,6 | 5530 | | Fortis | 9,9 | +3,71 | 9,6 | 5171 | | KBC Groep | 66,4 | +2,87 | 64,6 | 756 | | Suez | 38,0 | -0,86 | 38,3 | 2 | | Бельгия (EUR) | | Moeller Maersk* | 56,7 | -0,35 | 56,9 | 0 | | Novo Nordisk | 288,0 | +1,05 | 285,0 | 1158 | | Индия (INR) | | Bharti Airtel | 834,5 | +2,23 | 816,3 | 383 | | DLF | 529,9 | +7,14 | 494,6 | 2591 | | NTPC | 177,2 | +2,25 | 173,3 | 1139 | | ONGC | 1101,6 | +6,97 | 1029,8 | 800 | | Reliance Communications | 405,1 | +4,15 | 389,0 | 2159 | | Reliance Industries | 2213,6 | +3,41 | 2140,6 | 1002 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 85,5 | -2,84 | 88,0 | 914 | | Saudi Basic Industries | 122,5 | -3,16 | 126,5 | 5692 | | Saudi Telecom | 64,3 | -1,15 | 65,0 | 313 | | ЮАР (ZAR) | | Anglo Platinum | 99000,0 | -2,76 | 88000,0 | 344 | | MTN Group | 12158,0 | +6,19 | 12000,0 | 8512 | | Sasol | 39750,0 | -0,75 | 39750,0 | 1647 | | Канада (CAD) | | Bank of Nova Scotia | 48,4 | -1,30 | 49,1 | 1888 | | Barrick Gold | 34,9 | -5,44 | 37,0 | 1783 | | Canadian Natural Resources | 85,3 | -5,92 | 90,6 | 1390 | | EnCana | 76,0 | -4,84 | 79,8 | 1215 | | Husky Energy | 45,5 | -3,13 | 46,9 | 305 | | Imperial Oil | 50,9 | -6,89 | 54,6 | 604 | | Manulife Financial | 38,3 | +0,47 | 38,1 | 1081 | | Potash Corp of Saskatchewan | 174,6 | -5,48 | 184,8 | 724 | | Research In Motion | 131,3 | +1,46 | 129,4 | 605 | | Royal Bank of Canada | 49,5 | +1,58 | 48,8 | 1822 | | Suncor Energy | 55,8 | -8,23 | 60,8 | 2186 | | Toronto-Dominion Bank | 63,1 | +1,48 | 62,1 | 1149 | | США ($) | | Abbott Labs | 58,94 | +2,63 | 57,43 | 795 | | Agilent Tech | 35,17 | +1,18 | 34,76 | 174 | | Alcoa | 31,19 | -2,93 | 32,13 | 726 | | Allstate Corp | 45,18 | +0,11 | 45,13 | 443 | | Amer Electric Power | 39,48 | +1,13 | 39,04 | 223 | | Amer Express Co | 40,66 | +2,47 | 39,68 | 1164 | | AIG | 22,24 | +3,49 | 21,49 | 2804 | | Amgen | 63,43 | +0,92 | 62,85 | 2316 | | Analog Devices | 28,19 | +0,82 | 27,96 | 267 | | Anheuser-Busch | 67,93 | +0,10 | 67,86 | 454 | | Time Warner Inc | 16,68 | +1,89 | 16,37 | 2328 | | Apple Comp Inc | 172,16 | +1,55 | 169,53 | 8541 | | Applied Materials | 18,20 | +1,56 | 17,92 | 5695 | | Automatic Data Proc | 45,38 | +2,25 | 44,38 | 239 | | Bank of America | 32,62 | +4,75 | 31,14 | 4840 | | Bank of New York | 34,50 | -0,32 | 34,61 | 870 | | Baxter Int | 69,42 | +2,45 | 67,76 | 397 | | BCE Inc | 37,65 | -0,48 | 37,83 | 32 | | Berkshire cl a* | 118,99 | +2,05 | 116,60 | 1 | | Berkshire cl b* | 3,97 | +1,61 | 3,90 | 7 | | Boeing Co | 67,17 | +2,46 | 65,56 | 757 | | Bristol Myers sq | 21,87 | +2,48 | 21,34 | 789 | | Cardinal Health | 56,05 | +1,95 | 54,98 | 167 | | Carnival | 39,13 | +5,59 | 37,06 | 2268 | | Caterpillar Inc | 70,39 | -0,48 | 70,73 | 475 | | ChevronTexaco | 83,99 | -2,70 | 86,32 | 1265 | | Cigna | 42,54 | +1,58 | 41,88 | 226 | | Cisco | 24,29 | +1,01 | 24,05 | 15712 | | Citigroup | 19,33 | +1,79 | 18,99 | 5458 | | Coca-Cola Co | 52,79 | +1,38 | 52,07 | 1149 | | Colgate Palmoliv | 77,11 | +1,42 | 76,03 | 240 | | Costco Wholesale | 68,62 | +2,33 | 67,06 | 1856 | | Dow Chemical Co | 34,86 | +2,14 | 34,13 | 532 | | Du Pont Co | 46,08 | +3,69 | 44,44 | 863 | | Eastman Kodak | 15,87 | -1,98 | 16,19 | 617 | | Eli Lilly | 47,16 | +1,09 | 46,65 | 479 | | EMC Corp | 15,31 | +0,20 | 15,28 | 1424 | | Emerson Electric | 47,87 | +2,29 | 46,80 | 407 | | Exelon | 75,55 | -0,54 | 75,96 | 265 | | Exxon Mobil | 78,57 | -1,80 | 80,01 | 2581 | | Fannie Mae | 7,18 | +4,97 | 6,84 | 2416 | | Ford Motor Co | 4,70 | +5,38 | 4,46 | 4015 | | Gap Inc | 19,65 | +1,03 | 19,45 | 871 | | Genentech | 98,14 | -0,62 | 98,75 | 281 | | General Elec Co | 28,96 | +3,06 | 28,10 | 3785 | | General Motors | 10,68 | +6,80 | 10,00 | 2310 | | Goldman Sachs Gr | 165,72 | +1,07 | 163,97 | 856 | | HJ Heinz Co | 51,89 | +3,12 | 50,32 | 354 | | Halliburton Co | 42,92 | -2,32 | 43,94 | 1596 | | Hewlett-Packard | 47,35 | +0,92 | 46,92 | 1291 | | Home Depot Inc | 28,41 | +5,61 | 27,12 | 1777 | | Honeywell Int | 50,88 | +1,42 | 50,17 | 449 | | Illinois Tool Works | 50,22 | +1,23 | 49,61 | 340 | | Intel Corp | 23,28 | +1,79 | 22,87 | 14870 | | IBM | 123,11 | +1,13 | 121,73 | 840 | | Intl Paper | 27,30 | +0,92 | 27,05 | 305 | | Johnson & Johnson | 71,73 | +1,85 | 70,43 | 1710 | | J P Morgan Chase | 39,60 | +2,88 | 38,49 | 2676 | | Kimberly-Clark | 63,02 | +2,17 | 61,68 | 301 | | Kohls | 50,73 | +3,17 | 49,17 | 734 | | Kroger | 28,11 | +1,77 | 27,62 | 737 | | Lehman Brothers | 16,53 | +2,73 | 16,09 | 2968 | | Lockheed Martin | 117,03 | +0,51 | 116,44 | 320 | | Lowes Cos | 26,28 | +6,66 | 24,64 | 2272 | | Marsh & McLennan | 32,09 | +0,50 | 31,93 | 382 | | McDonalds Corp | 63,51 | +2,44 | 62,00 | 994 | | Medtronic | 55,23 | +1,15 | 54,60 | 533 | | Merck & Co | 35,68 | +0,03 | 35,67 | 1049 | | Merrill Lynch | 27,98 | -1,31 | 28,35 | 2260 | | Metlife Inc | 54,96 | +1,40 | 54,20 | 571 | | Micron Tech | 4,30 | +1,42 | 4,24 | 818 | | Microsoft | 27,62 | +1,19 | 27,29 | 23219 | | Minnesota Mining | 72,78 | +1,65 | 71,60 | 384 | | Motorola Inc | 9,50 | +0,85 | 9,42 | 1290 | | Occidental Petr | 75,15 | -5,30 | 79,36 | 986 | | Omnicom Group | 42,90 | +1,20 | 42,39 | 310 | | Oracle Corp | 22,07 | +0,65 | 21,93 | 17122 | | Pfizer Inc | 19,44 | +1,73 | 19,11 | 2531 | | Philip Morris | 21,48 | +2,14 | 21,03 | 1406 | | Raytheon Co | 60,44 | +0,75 | 59,99 | 230 | | Schering-plough | 19,33 | -0,36 | 19,40 | 772 | | Tenet Healthcare | 6,10 | +1,16 | 6,03 | 263 | | Texas Instrument | 24,88 | +1,51 | 24,51 | 775 | | Textron Inc | 41,95 | +2,07 | 41,10 | 364 | | Time Warner Inc | 16,68 | +1,89 | 16,37 | 2328 | | Tyco Int | 43,86 | +2,29 | 42,88 | 248 | | Unisys Corp | 4,16 | +1,71 | 4,09 | 116 | | UPS | 65,99 | +2,92 | 64,12 | 703 | | United Tech | 67,30 | +2,61 | 65,59 | 591 | | Unitedhealth Gr | 29,98 | -1,54 | 30,45 | 1007 | | US Bancorp | 32,34 | +1,51 | 31,86 | 1217 | | Verizon Comm | 36,15 | +2,93 | 35,12 | 1071 | | Wachovia | 16,91 | +6,42 | 15,89 | 2924 | | Wal-Mart Stores | 60,40 | +2,25 | 59,07 | 2141 | | Walt Disney Co | 32,99 | +1,98 | 32,35 | 1098 | | Washington Mutual | 4,18 | +3,21 | 4,05 | 3281 | | Wells Fargo | 31,29 | +3,37 | 30,27 | 2405 | | Xerox Corp | 14,44 | +3,66 | 13,93 | 570 |
|
