| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,8 | -1,00 | 17,0 | 17610 | | Commonwealth Bank of Australia | 43,4 | +0,67 | 43,1 | 6055 | | National Australia Bank | 25,3 | +1,81 | 24,8 | 13448 | | Telstra Corporation | 4,4 | +1,38 | 4,4 | 46682 | | Westfield Group | 18,0 | +1,47 | 17,7 | 9206 | | Westpac Banking | 24,3 | +0,83 | 24,1 | 14452 | | Woodside Petroleum | 56,5 | -3,42 | 58,5 | 3087 | | Woolworths | 27,7 | +0,36 | 27,6 | 6297 | | Япония (JPY) | | Canon | 4770,0 | +1,71 | 4690,0 | 3806 | | Denso | 2715,0 | +2,84 | 2640,0 | 3087 | | East Japan Railway* | 854,0 | +0,59 | 849,0 | 10 | | Honda Motor | 3530,0 | +5,06 | 3360,0 | 11526 | | Japan Tobacco* | 502,0 | +2,03 | 492,0 | 20 | | JFE Holdings | 4500,0 | -4,05 | 4690,0 | 4319 | | Komatsu* | 2095,0 | -7,10 | 2255,0 | 20974 | | Matsushita Electric Industrial | 2240,0 | +0,45 | 2230,0 | 4960 | | Millea Holdings | 3710,0 | +2,49 | 3620,0 | 4432 | | Mitsubishi Corp | 2695,0 | -4,60 | 2825,0 | 18900 | | Mitsubishi Estate | 2390,0 | -0,21 | 2395,0 | 5778 | | Mitsubishi UFJ Financial Group | 817,0 | +0,74 | 811,0 | 30544 | | Mitsui | 1660,0 | -7,26 | 1790,0 | 35579 | | Mizuho Financial Group* | 456,0 | - | 456,0 | 108 | | Nintendo* | 53,9 | +2,08 | 52,8 | 17 | | Nippon Steel | 503,0 | -2,90 | 518,0 | 82571 | | Nippon Telegraph and Telephone* | 542,0 | +1,88 | 532,0 | 22 | | Nissan Motor | 837,0 | +2,45 | 817,0 | 14152 | | Nomura Holdings | 1440,0 | +0,07 | 1439,0 | 9566 | | NTT DoCoMo* | 173,0 | +1,82 | 169,9 | 74 | | Sony | 4090,0 | +0,49 | 4070,0 | 4566 | | Sumitomo Mitsui Financial Group* | 646,0 | -0,62 | 650,0 | 50 | | Takeda Pharmaceutical* | 5740,0 | +3,24 | 5560,0 | 2856 | | Tokyo Electric Power | 3230,0 | +3,86 | 3110,0 | 9678 | | Toyota Motor | 4850,0 | +2,11 | 4750,0 | 7961 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 112,2 | -0,18 | 112,4 | 6523 | | China Communications Construction | 12,4 | -4,75 | 13,1 | 56030 | | China Mobile | 86,4 | -2,65 | 88,8 | 28295 | | China Telecom | 3,8 | -3,81 | 3,9 | 81251 | | CNOOC | 10,7 | -5,98 | 11,4 | 189872 | | Hang Seng Bank | 151,2 | -1,11 | 152,9 | 2612 | | Hutchison Whampoa | 70,1 | -1,61 | 71,3 | 4734 | | Sun Hung Kai Properties | 104,6 | -2,43 | 107,2 | 8336 | | Китай (CHY) | | Aluminum Corporation of China | 9,6 | -1,64 | 9,8 | 6572 | | Bank of China | 3,6 | -0,28 | 3,6 | 13460 | | Bank of Communications | 7,1 | -1,11 | 7,2 | 16028 | | Baoshan Iron&Steel | 6,5 | -0,46 | 6,5 | 25944 | | China CITIC Bank | 5,2 | -2,99 | 5,4 | 11786 | | China Coal Energy | 10,7 | -3,95 | 11,2 | 15785 | | China Construction Bank | 5,1 | -1,35 | 5,2 | 37465 | | China COSCO Holdings | 14,6 | -2,53 | 15,0 | 22292 | | China Life Insurance | 24,4 | -3,48 | 25,3 | 17430 | | China Merchants Bank | 20,3 | -2,97 | 20,9 | 53104 | | China Pacific Insurance | 17,0 | -3,19 | 17,6 | 8989 | | China Petroleum and Chemical | 10,1 | +1,31 | 9,9 | 32773 | | China Shenhua Energy | 25,3 | -5,59 | 26,8 | 12349 | | CITIC Securities | 19,4 | +1,41 | 19,2 | 85792 | | Daqin Railway | 11,2 | -5,40 | 11,9 | 14768 | | Haitong Securities | 15,8 | -1,43 | 16,0 | 10340 | | ICBC | 4,6 | -1,07 | 4,7 | 33090 | | PetroChina | 12,5 | -0,08 | 12,5 | 16456 | | Ping An Insurance | 43,8 | -1,31 | 44,4 | 12081 | | Корея (KRW) | | POSCO* | 471,5 | -2,48 | 483,5 | 437 | | Samsung Electronics* | 527,0 | +1,93 | 517,0 | 514 | | Франция (EUR) | | Air Liquide | 83,5 | -0,94 | 84,3 | 1109 | | Alstom | 70,7 | -2,90 | 72,9 | 1300 | | Axa | 22,9 | -1,06 | 23,1 | 12848 | | BNP Paribas | 63,7 | -1,27 | 64,5 | 4058 | | Carrefour | 36,4 | -1,93 | 37,1 | 2368 | | Saint Gobain | 43,0 | -2,34 | 44,0 | 1337 | | Credit Agricole | 14,8 | -0,77 | 14,9 | 6069 | | Electricite de France | 55,2 | -3,92 | 57,4 | 1670 | | France Telecom | 20,3 | -0,98 | 20,5 | 9201 | | Groupe Danone | 46,9 | -4,38 | 49,1 | 2865 | | Lafarge | 85,3 | +0,13 | 85,2 | 1029 | | L'Oreal | 69,5 | -0,59 | 69,9 | 1187 | | LVMH | 73,2 | -3,05 | 75,5 | 1479 | | Sanofi-Aventis | 48,1 | -1,74 | 48,9 | 2820 | | Schneider Electric | 70,5 | -1,38 | 71,5 | 939 | | Societe Generale | 67,0 | -1,20 | 67,9 | 2437 | | Total | 46,3 | -2,30 | 47,4 | 9267 | | Veolia Environnement | 36,0 | -1,54 | 36,6 | 1707 | | Vinci | 38,7 | -2,76 | 39,8 | 2161 | | Vivendi | 26,1 | -1,79 | 26,5 | 4325 | | Великобритания (GBp) | | Aviva | 530,5 | -2,12 | 542,0 | 10347 | | BAE Systems | 485,3 | +0,47 | 483,0 | 10828 | | Barclays | 352,5 | -3,71 | 363,8 | 62651 | | BG Group | 1097,8 | -6,43 | 1119,0 | 20158 | | BHP Billiton | 1527,0 | -3,42 | 1581,0 | 24781 | | BP | 514,9 | -1,08 | 511,5 | 76956 | | British American Tobacco | 1893,0 | -1,20 | 1916,0 | 4349 | | BT Group | 173,8 | -0,46 | 173,8 | 56616 | | Diageo | 1020,0 | -2,76 | 1049,0 | 7069 | | ENRC | 922,5 | -0,59 | 928,0 | 3847 | | GlaxoSmithKline | 1295,0 | -2,41 | 1327,0 | 12892 | | HBOS | 304,2 | -2,18 | 310,0 | 44409 | | HSBC | 881,6 | -0,42 | 887,5 | 34638 | | Imperial Tobacco | 1900,6 | -2,35 | 1913,0 | 3832 | | Lloyds TSB | 303,5 | -2,41 | 311,0 | 42990 | | National Grid | 701,5 | -3,77 | 729,0 | 6299 | | Prudential | 555,5 | -3,89 | 578,0 | 12191 | | Reckitt Benckiser | 2848,6 | -1,36 | 2869,0 | 2224 | | Rio Tinto | 4605,0 | -4,66 | 4830,0 | 5538 | | Royal Bank of Scotland | 237,0 | -1,86 | 241,5 | 80387 | | Standard Chartered | 1489,0 | -0,27 | 1493,0 | 5948 | | Tesco | 389,2 | -2,14 | 396,5 | 22425 | | Vodafone | 141,6 | -1,80 | 144,2 | 164848 | | Xstrata | 2754,1 | -3,32 | 2804,0 | 8480 | | Германия (EUR) | | Allianz | 115,0 | -0,96 | 116,1 | 3166 | | BASF | 39,7 | -0,48 | 39,9 | 3273 | | Bayer | 54,7 | -1,51 | 55,5 | 2910 | | BMW | 29,1 | -0,78 | 29,3 | 3443 | | Daimler | 42,6 | +0,12 | 42,6 | 6719 | | Deutsche Bank | 59,6 | -0,41 | 59,8 | 4693 | | Deutsche Post | 16,3 | -0,34 | 16,4 | 4833 | | Deutsche Telekom | 11,6 | - | 11,6 | 20448 | | Munchener Ruckversicherungs Gesellschaft | 107,2 | -1,15 | 108,4 | 1021 | | RWE | 71,7 | -0,88 | 72,3 | 2181 | | SAP | 38,6 | +0,13 | 38,6 | 7420 | | Siemens | 74,3 | -1,42 | 75,4 | 3772 | | ThyssenKrupp | 31,8 | -2,34 | 32,5 | 4011 | | Volkswagen | 205,6 | -1,15 | 208,0 | 1153 | | Финляндия (EUR) | | Fortum | 26,0 | -1,33 | 26,4 | 2390 | | Nokia | 16,2 | -4,59 | 17,0 | 40282 | | Швейцария (CHF) | | Credit Suisse | 52,0 | -0,86 | 52,4 | 9291 | | Nestle | 48,6 | -0,69 | 49,0 | 7895 | | Novartis | 60,7 | -0,49 | 61,0 | 4714 | | Richemont | 65,5 | -1,87 | 66,7 | 2106 | | Roche Holding | 186,8 | -0,69 | 188,1 | 1493 | | Swiss Reinsurance | 68,9 | -1,50 | 69,9 | 1198 | | Syngenta | 285,0 | - | 285,0 | 486 | | UBS | 24,6 | +2,42 | 24,0 | 27757 | | Zurich Financial Services | 288,0 | -1,54 | 292,5 | 1030 | | Швеция (SEK) | | ABB | 161,5 | -0,92 | 163,0 | 3507 | | Hennes & Mauritz | 320,0 | -1,84 | 326,0 | 2529 | | Nordea Bank | 87,0 | -0,91 | 87,8 | 5866 | | Ericsson | 73,4 | -0,94 | 74,1 | 14983 | | TeliaSonera | 47,9 | +1,70 | 47,1 | 15187 | | Volvo | 69,8 | -2,45 | 71,5 | 572 | | Италия (EUR) | | Assicurazioni Generali | 23,1 | -0,17 | 23,2 | 3335 | | Enel | 6,3 | -1,18 | 6,3 | 25069 | | ENI | 21,3 | -1,25 | 21,6 | 44313 | | Intesa SanPaolo | 3,9 | +0,77 | 3,9 | 85124 | | Telecom Italia | 1,1 | -0,89 | 1,1 | 58712 | | Tenaris | 17,4 | -1,27 | 17,6 | 3913 | | UniCredit | 3,8 | -0,66 | 3,8 | 113748 | | Испания (EUR) | | Banco Bilbao | 11,9 | +0,08 | 11,9 | 26745 | | Banco Santander | 11,9 | +0,08 | 11,9 | 42216 | | Endesa | 31,3 | +3,48 | 30,2 | 822 | | Iberdrola Renovables | 4,2 | -2,33 | 4,3 | 6353 | | Iberdrola | 8,2 | -1,44 | 8,4 | 17675 | | Inditex | 32,1 | -3,29 | 33,1 | 2458 | | Repsol | 20,7 | -1,19 | 21,0 | 5358 | | Telefonica | 17,3 | +0,46 | 17,2 | 34341 | | Нидерланды (EUR) | | ING Groep | 21,8 | -1,38 | 22,1 | 7878 | | KPN | 11,7 | -0,63 | 11,7 | 5622 | | Philips Electronics | 22,5 | -1,90 | 22,9 | 3976 | | Норвегия (EUR) | | StatoilHydro | 152,3 | -0,52 | 153,1 | 11066 | | Telenor | 82,8 | -3,83 | 86,1 | 7303 | | Бельгия (EUR) | | Dexia | 10,3 | +3,22 | 9,9 | 6737 | | Fortis | 9,7 | -2,11 | 10,0 | 3285 | | KBC Groep | 66,2 | -0,63 | 66,6 | 779 | | Suez | 36,6 | -3,17 | 37,8 | 2 | | Бельгия (EUR) | | Moeller Maersk* | 55,2 | -2,65 | 56,7 | 1 | | Novo Nordisk | 283,0 | -1,74 | 288,0 | 1479 | | 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 | 85,3 | -0,29 | 85,5 | 733 | | Saudi Basic Industries | 120,0 | -2,04 | 122,5 | 7782 | | Saudi Telecom | 63,8 | -0,78 | 64,3 | 307 | | ЮАР (ZAR) | | Anglo Platinum | 88803,0 | -2,16 | 86100,0 | 238 | | MTN Group | 12000,0 | +1,63 | 12196,0 | 6212 | | Sasol | 38875,0 | -4,40 | 38000,0 | 2511 | | Канада (CAD) | | Bank of Nova Scotia | 47,3 | -1,13 | 47,9 | 1040 | | Barrick Gold | 33,3 | -4,77 | 35,0 | 2627 | | Canadian Natural Resources | 80,1 | -5,43 | 84,7 | 1145 | | EnCana | 72,0 | -4,82 | 75,7 | 1818 | | Husky Energy | 45,0 | -0,20 | 45,1 | 447 | | Imperial Oil | 48,2 | -3,56 | 50,1 | 734 | | Manulife Financial | 37,7 | - | 37,7 | 1164 | | Potash Corp of Saskatchewan | 161,3 | -6,60 | 172,7 | 1109 | | Research In Motion | 122,8 | -2,78 | 126,3 | 705 | | Royal Bank of Canada | 48,5 | -0,43 | 48,7 | 1850 | | Suncor Energy | 53,1 | -3,30 | 54,9 | 2059 | | Toronto-Dominion Bank | 60,8 | -1,27 | 61,6 | 899 | | США ($) | | Abbott Labs | 57,97 | -1,76 | 59,01 | 641 | | Agilent Tech | 33,66 | -2,41 | 34,49 | 166 | | Alcoa | 29,49 | -3,18 | 30,46 | 1116 | | Allstate Corp | 45,38 | +0,40 | 45,20 | 259 | | Amer Electric Power | 38,91 | -1,17 | 39,37 | 197 | | Amer Express Co | 40,29 | -0,84 | 40,63 | 799 | | AIG | 21,92 | +0,83 | 21,96 | 1307 | | Amgen | 62,41 | -0,16 | 62,51 | 2201 | | Analog Devices | 27,04 | -1,99 | 27,59 | 394 | | Anheuser-Busch | 68,05 | +0,03 | 68,03 | 381 | | Time Warner Inc | 16,20 | -2,99 | 16,70 | 2101 | | Apple Comp Inc | 165,14 | -0,63 | 166,19 | 9309 | | Applied Materials | 17,29 | -2,87 | 17,80 | 7072 | | Automatic Data Proc | 45,45 | +0,71 | 45,13 | 300 | | Bank of America | 32,45 | +1,44 | 32,63 | 4066 | | Bank of New York | 35,10 | +0,78 | 34,83 | 1041 | | Baxter Int | 69,83 | +0,06 | 69,79 | 358 | | BCE Inc | 37,73 | +0,24 | 37,64 | 30 | | Berkshire cl a* | 118,71 | -1,07 | 120,00 | 1 | | Berkshire cl b* | 3,96 | -1,00 | 4,00 | 3 | | Boeing Co | 65,66 | -0,32 | 65,87 | 474 | | Bristol Myers sq | 21,48 | -0,23 | 21,53 | 515 | | Cardinal Health | 55,31 | -0,47 | 55,57 | 106 | | Carnival | 38,81 | -0,82 | 39,13 | 591 | | Caterpillar Inc | 67,52 | -2,26 | 69,08 | 816 | | ChevronTexaco | 82,94 | -0,42 | 83,29 | 953 | | Cigna | 41,90 | +0,07 | 41,87 | 174 | | Cisco | 23,35 | -1,68 | 23,75 | 15739 | | Citigroup | 19,15 | +0,21 | 19,11 | 3773 | | Coca-Cola Co | 51,78 | -0,35 | 51,96 | 1288 | | Colgate Palmoliv | 76,99 | +0,35 | 76,72 | 266 | | Costco Wholesale | 67,04 | -1,79 | 68,26 | 2236 | | Dow Chemical Co | 34,75 | +1,16 | 34,35 | 350 | | Du Pont Co | 44,65 | -1,46 | 45,31 | 304 | | Eastman Kodak | 15,45 | -0,19 | 15,48 | 415 | | Eli Lilly | 46,69 | +0,06 | 46,66 | 370 | | EMC Corp | 14,83 | +0,54 | 14,75 | 1779 | | Emerson Electric | 46,32 | -1,07 | 46,82 | 306 | | Exelon | 71,33 | -3,71 | 74,08 | 465 | | Exxon Mobil | 77,54 | +0,28 | 77,32 | 1860 | | Fannie Mae | 7,16 | -3,63 | 7,43 | 3641 | | Ford Motor Co | 4,64 | +2,88 | 4,51 | 2362 | | Gap Inc | 19,72 | +0,56 | 19,61 | 546 | | Genentech | 97,88 | -0,42 | 98,29 | 391 | | General Elec Co | 28,49 | -0,14 | 28,53 | 3031 | | General Motors | 10,82 | +1,60 | 10,65 | 1033 | | Goldman Sachs Gr | 164,20 | -0,68 | 165,32 | 600 | | HJ Heinz Co | 52,02 | -0,06 | 52,05 | 304 | | Halliburton Co | 40,99 | -4,09 | 42,74 | 1229 | | Hewlett-Packard | 44,89 | -2,41 | 46,00 | 1351 | | Home Depot Inc | 28,83 | +2,71 | 28,07 | 1755 | | Honeywell Int | 49,38 | -1,63 | 50,20 | 286 | | Illinois Tool Works | 49,21 | -0,65 | 49,53 | 204 | | Intel Corp | 21,73 | -3,76 | 22,58 | 32759 | | IBM | 115,82 | -2,19 | 118,41 | 980 | | Intl Paper | 28,25 | +4,82 | 26,95 | 742 | | Johnson & Johnson | 71,48 | -0,35 | 71,73 | 1385 | | J P Morgan Chase | 39,28 | +0,74 | 38,99 | 1746 | | Kimberly-Clark | 62,16 | -0,22 | 62,88 | 253 | | Kohls | 51,34 | +0,59 | 51,04 | 1017 | | Kroger | 28,00 | +0,72 | 27,80 | 532 | | Lehman Brothers | 16,21 | +0,50 | 16,13 | 1881 | | Lockheed Martin | 116,85 | -0,50 | 117,44 | 160 | | Lowes Cos | 26,87 | +2,05 | 26,33 | 1306 | | Marsh & McLennan | 32,02 | -0,47 | 32,17 | 243 | | McDonalds Corp | 62,12 | -1,26 | 62,91 | 654 | | Medtronic | 55,34 | +1,10 | 54,74 | 435 | | Merck & Co | 34,66 | +0,61 | 34,83 | 746 | | Merrill Lynch | 27,73 | -0,07 | 27,75 | 1908 | | Metlife Inc | 54,43 | -1,38 | 55,19 | 521 | | Micron Tech | 4,28 | +1,42 | 4,22 | 884 | | Microsoft | 26,95 | -0,55 | 27,10 | 20699 | | Minnesota Mining | 70,65 | -0,66 | 71,12 | 522 | | Motorola Inc | 9,31 | -2,10 | 9,51 | 1285 | | Occidental Petr | 73,64 | -2,24 | 75,33 | 831 | | Omnicom Group | 42,40 | -0,84 | 42,76 | 144 | | Oracle Corp | 21,16 | -1,81 | 21,55 | 13797 | | Pfizer Inc | 19,22 | +0,26 | 19,17 | 2436 | | Philip Morris | 21,45 | +0,47 | 21,35 | 767 | | Raytheon Co | 59,54 | -1,13 | 60,22 | 215 | | Schering-plough | 18,95 | -0,73 | 19,09 | 756 | | Tenet Healthcare | 6,40 | +5,26 | 6,08 | 762 | | Texas Instrument | 23,52 | -3,72 | 24,43 | 1471 | | Textron Inc | 41,58 | -0,38 | 41,74 | 360 | | Time Warner Inc | 16,20 | -2,99 | 16,70 | 2101 | | Tyco Int | 42,86 | -0,33 | 43,00 | 141 | | Unisys Corp | 4,15 | -0,72 | 4,18 | 177 | | UPS | 65,31 | +0,46 | 65,01 | 365 | | United Tech | 66,82 | +1,00 | 66,16 | 627 | | Unitedhealth Gr | 29,53 | +0,85 | 29,28 | 469 | | US Bancorp | 32,41 | +0,12 | 32,37 | 1091 | | Verizon Comm | 35,82 | -0,03 | 35,83 | 729 | | Wachovia | 16,68 | +0,18 | 16,65 | 1619 | | Wal-Mart Stores | 59,65 | - | 59,65 | 1424 | | Walt Disney Co | 32,19 | -0,77 | 32,44 | 742 | | Washington Mutual | 4,26 | +0,47 | 4,24 | 2252 | | Wells Fargo | 30,96 | -0,80 | 31,21 | 2166 | | Xerox Corp | 14,30 | -0,42 | 14,36 | 316 |
|
