| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,6 | +8,24 | 16,3 | 26074 | | Commonwealth Bank of Australia | 44,9 | +7,89 | 41,6 | 8056 | | National Australia Bank | 25,1 | +6,36 | 23,6 | 17749 | | Telstra Corporation | 4,3 | - | 4,3 | 39908 | | Westfield Group | 18,3 | +6,26 | 17,3 | 9059 | | Westpac Banking | 24,6 | +5,27 | 23,4 | 11236 | | Woodside Petroleum | 58,2 | +3,98 | 56,0 | 2982 | | Woolworths | 27,8 | +1,68 | 27,3 | 3376 | | Япония (JPY) | | Canon | 4740,0 | +2,38 | 4630,0 | 4413 | | Denso | 2805,0 | +3,89 | 2700,0 | 2737 | | East Japan Railway* | 850,0 | +0,47 | 846,0 | 13 | | Honda Motor | 3650,0 | +1,39 | 3600,0 | 7530 | | Japan Tobacco* | 490,0 | +2,08 | 480,0 | 18 | | JFE Holdings | 4410,0 | +5,50 | 4180,0 | 2506 | | Komatsu* | 2035,0 | +5,88 | 1922,0 | 19790 | | Matsushita Electric Industrial | 2195,0 | +1,39 | 2165,0 | 5609 | | Millea Holdings | 3830,0 | +9,12 | 3510,0 | 4197 | | Mitsubishi Corp | 2745,0 | +7,44 | 2555,0 | 19313 | | Mitsubishi Estate | 2385,0 | +7,43 | 2220,0 | 10465 | | Mitsubishi UFJ Financial Group | 850,0 | +13,33 | 750,0 | 107063 | | Mitsui | 1699,0 | +8,91 | 1560,0 | 21561 | | Mizuho Financial Group* | 463,0 | +12,11 | 413,0 | 222 | | Nintendo* | 52,9 | +2,72 | 51,5 | 17 | | Nippon Steel | 494,0 | +7,16 | 461,0 | 47451 | | Nippon Telegraph and Telephone* | 506,0 | -1,75 | 515,0 | 39 | | Nissan Motor | 824,0 | +3,00 | 800,0 | 17835 | | Nomura Holdings | 1501,0 | +9,72 | 1368,0 | 25090 | | NTT DoCoMo* | 166,8 | -1,65 | 169,6 | 109 | | Sony | 4030,0 | +3,87 | 3880,0 | 5530 | | Sumitomo Mitsui Financial Group* | 674,0 | +15,21 | 585,0 | 207 | | Takeda Pharmaceutical* | 5500,0 | -0,18 | 5510,0 | 3393 | | Tokyo Electric Power | 3010,0 | -2,90 | 3100,0 | 8686 | | Toyota Motor | 4940,0 | +4,00 | 4750,0 | 9830 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 108,6 | +3,33 | 105,1 | 7663 | | China Communications Construction | 10,3 | +0,39 | 10,3 | 117875 | | China Mobile | 85,9 | +4,76 | 82,0 | 41148 | | China Telecom | 3,8 | +5,62 | 3,6 | 124506 | | CNOOC | 10,8 | +3,83 | 10,4 | 115152 | | Hang Seng Bank | 152,5 | +1,73 | 149,9 | 3599 | | Hutchison Whampoa | 70,7 | +1,95 | 69,4 | 8236 | | Sun Hung Kai Properties | 99,8 | +4,89 | 95,1 | 14224 | | Китай (CHY) | | Aluminum Corporation of China | 8,7 | -6,67 | 9,3 | 8216 | | Bank of China | 3,5 | +1,15 | 3,5 | 29573 | | Bank of Communications | 6,9 | +1,03 | 6,8 | 25771 | | Baoshan Iron&Steel | 6,4 | -0,62 | 6,4 | 21454 | | China CITIC Bank | 5,1 | +0,98 | 5,1 | 14045 | | China Coal Energy | 10,1 | -2,03 | 10,4 | 10502 | | China Construction Bank | 5,0 | +1,42 | 4,9 | 53378 | | China COSCO Holdings | 13,9 | -0,14 | 13,9 | 15808 | | China Life Insurance | 24,0 | +0,92 | 23,8 | 14221 | | China Merchants Bank | 20,1 | +0,45 | 20,0 | 27779 | | China Pacific Insurance | 16,8 | +0,48 | 16,7 | 9771 | | China Petroleum and Chemical | 9,1 | -7,59 | 9,9 | 40276 | | China Shenhua Energy | 24,5 | - | 24,5 | 5824 | | CITIC Securities | 18,0 | -3,12 | 18,6 | 68272 | | Daqin Railway | 10,6 | -1,48 | 10,8 | 7965 | | Haitong Securities | 14,0 | -5,74 | 14,8 | 9308 | | ICBC | 4,5 | +0,44 | 4,5 | 61669 | | PetroChina | 11,4 | -4,86 | 11,9 | 22045 | | Ping An Insurance | 42,8 | +2,54 | 41,8 | 19025 | | Корея (KRW) | | POSCO* | 450,0 | +4,05 | 432,5 | 433 | | Samsung Electronics* | 543,0 | +4,42 | 520,0 | 778 | | Франция (EUR) | | Air Liquide | 82,6 | +2,79 | 80,4 | 1520 | | Alstom | 65,8 | +0,67 | 65,3 | 1578 | | Axa | 23,8 | +12,47 | 21,2 | 37412 | | BNP Paribas | 64,5 | +6,74 | 60,4 | 9474 | | Carrefour | 35,3 | +3,81 | 34,0 | 3147 | | Saint Gobain | 42,0 | +5,49 | 39,8 | 2910 | | Credit Agricole | 14,7 | +8,21 | 13,6 | 17393 | | Electricite de France | 53,5 | +1,31 | 52,8 | 1597 | | France Telecom | 19,3 | +3,28 | 19,3 | 15112 | | Groupe Danone | 46,9 | +0,57 | 46,7 | 2995 | | Lafarge | 85,7 | +6,11 | 80,7 | 1989 | | L'Oreal | 71,3 | +3,29 | 69,1 | 1824 | | LVMH | 71,0 | +2,25 | 69,4 | 1902 | | Sanofi-Aventis | 46,2 | +0,94 | 45,8 | 4788 | | Schneider Electric | 67,4 | +3,79 | 65,0 | 1625 | | Societe Generale | 66,8 | +6,83 | 62,5 | 8353 | | Total | 45,3 | +2,20 | 44,3 | 9818 | | Veolia Environnement | 33,6 | +2,80 | 32,7 | 1982 | | Vinci | 37,3 | +4,39 | 35,7 | 2961 | | Vivendi | 25,4 | +1,74 | 25,0 | 6700 | | Великобритания (GBp) | | Aviva | 520,6 | +8,94 | 494,8 | 6627 | | BAE Systems | 455,9 | +0,39 | 454,3 | 5529 | | Barclays | 356,1 | +11,90 | 317,3 | 64296 | | BG Group | 1065,4 | +5,81 | 1033,0 | 7329 | | BHP Billiton | 1518,0 | +3,27 | 1438,0 | 10302 | | BP | 517,3 | +3,56 | 499,3 | 36590 | | British American Tobacco | 1835,4 | +2,42 | 1820,0 | 2089 | | BT Group | 175,0 | +3,49 | 169,1 | 21106 | | Diageo | 1035,0 | +4,09 | 1003,0 | 4850 | | ENRC | 834,5 | +3,60 | 805,5 | 1050 | | GlaxoSmithKline | 1250,1 | -1,61 | 1270,0 | 11982 | | HBOS | 309,1 | +11,43 | 275,5 | 56593 | | HSBC | 890,0 | +5,86 | 844,5 | 43167 | | Imperial Tobacco | 1775,9 | +0,80 | 1761,0 | 2194 | | Lloyds TSB | 308,9 | +11,11 | 279,0 | 42667 | | National Grid | 691,0 | +1,25 | 682,5 | 3947 | | Prudential | 560,0 | +8,21 | 517,5 | 10130 | | Reckitt Benckiser | 2824,0 | +2,43 | 2757,0 | 983 | | Rio Tinto | 4504,3 | +4,06 | 4315,0 | 2583 | | Royal Bank of Scotland | 245,5 | +11,26 | 219,8 | 124108 | | Standard Chartered | 1500,0 | +9,32 | 1374,0 | 7523 | | Tesco | 386,2 | +4,01 | 369,2 | 16793 | | Vodafone | 135,8 | +3,04 | 131,7 | 94686 | | Xstrata | 2598,3 | +4,02 | 2465,0 | 4593 | | Германия (EUR) | | Allianz | 112,1 | +4,56 | 107,2 | 6143 | | BASF | 38,5 | +0,86 | 38,2 | 5978 | | Bayer | 52,7 | +0,96 | 52,2 | 4739 | | BMW | 28,7 | +4,13 | 27,6 | 4974 | | Daimler | 40,4 | +1,76 | 39,7 | 9968 | | Deutsche Bank | 60,2 | +6,15 | 56,7 | 15496 | | Deutsche Post | 15,7 | +2,31 | 15,4 | 6522 | | Deutsche Telekom | 11,2 | +2,51 | 10,9 | 23741 | | Munchener Ruckversicherungs Gesellschaft | 105,7 | +2,78 | 102,9 | 2393 | | RWE | 68,6 | +0,90 | 67,9 | 3185 | | SAP | 37,9 | +0,80 | 37,6 | 9130 | | Siemens | 70,3 | +2,14 | 68,8 | 6822 | | ThyssenKrupp | 29,5 | +2,25 | 28,8 | 4406 | | Volkswagen | 202,1 | +2,60 | 197,0 | 1306 | | Финляндия (EUR) | | Fortum | 25,1 | +2,24 | 24,5 | 1728 | | Nokia | 14,0 | -1,34 | 14,2 | 52933 | | Швейцария (CHF) | | Credit Suisse | 53,2 | +8,12 | 49,2 | 19343 | | Nestle | 48,9 | +1,66 | 48,1 | 10583 | | Novartis | 59,2 | +0,25 | 59,1 | 9439 | | Richemont | 65,0 | +5,09 | 61,9 | 2488 | | Roche Holding | 186,0 | +1,42 | 183,4 | 1442 | | Swiss Reinsurance | 69,5 | +6,52 | 65,2 | 3821 | | Syngenta | 272,0 | +3,32 | 263,3 | 627 | | UBS | 24,3 | +8,30 | 22,4 | 56988 | | Zurich Financial Services | 290,3 | +4,31 | 278,3 | 1764 | | Швеция (SEK) | | ABB | 151,0 | +1,17 | 149,3 | 4309 | | Hennes & Mauritz | 317,0 | +3,59 | 306,0 | 2744 | | Nordea Bank | 89,6 | +7,31 | 83,5 | 17093 | | Ericsson | 69,0 | +3,60 | 66,6 | 26399 | | TeliaSonera | 44,8 | +0,45 | 44,6 | 16792 | | Volvo | 66,5 | +3,10 | 64,5 | 355 | | Италия (EUR) | | Assicurazioni Generali | 22,8 | +3,87 | 22,0 | 9297 | | Enel | 6,1 | +3,05 | 5,9 | 39082 | | ENI | 20,7 | +2,37 | 20,3 | 26090 | | Intesa SanPaolo | 3,9 | +3,80 | 3,7 | 108906 | | Telecom Italia | 1,0 | +0,58 | 1,0 | 128622 | | Tenaris | 16,2 | +2,47 | 15,8 | 6578 | | UniCredit | 3,8 | +5,11 | 3,7 | 231746 | | Испания (EUR) | | Banco Bilbao | 11,7 | +5,20 | 11,2 | 46164 | | Banco Santander | 11,7 | +5,49 | 11,1 | 82211 | | Endesa | 32,8 | +2,47 | 32,0 | 1429 | | Iberdrola Renovables | 4,1 | +3,58 | 3,9 | 4405 | | Iberdrola | 7,8 | +4,68 | 7,5 | 29996 | | Inditex | 30,2 | +1,24 | 29,8 | 3484 | | Repsol | 19,9 | +2,31 | 19,5 | 9586 | | Telefonica | 17,0 | +2,91 | 16,5 | 37839 | | Нидерланды (EUR) | | ING Groep | 21,8 | +5,63 | 20,6 | 31431 | | KPN | 11,3 | -0,20 | 11,3 | 10832 | | Philips Electronics | 22,2 | +2,42 | 21,7 | 6552 | | Норвегия (EUR) | | StatoilHydro | 145,0 | +2,62 | 141,3 | 11186 | | Telenor | 79,2 | +1,80 | 77,8 | 2686 | | Бельгия (EUR) | | Dexia | 11,0 | +10,61 | 9,9 | 14505 | | Fortis | 9,6 | +5,25 | 9,1 | 6966 | | KBC Groep | 66,7 | +8,36 | 61,6 | 1497 | | Suez | 34,7 | +0,32 | 34,6 | 5 | | Бельгия (EUR) | | Moeller Maersk* | 52,4 | +3,15 | 50,8 | 0 | | Novo Nordisk | 278,5 | +1,46 | 274,5 | 2147 | | Индия (INR) | | Bharti Airtel | 819,4 | +1,90 | 804,1 | 483 | | DLF | 512,1 | +3,56 | 494,5 | 1095 | | NTPC | 181,4 | +4,58 | 173,5 | 3821 | | ONGC | 1099,3 | +2,66 | 1070,8 | 363 | | Reliance Communications | 398,6 | +1,17 | 394,0 | 2217 | | Reliance Industries | 2132,2 | +2,54 | 2079,4 | 733 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 85,0 | +4,95 | 80,8 | 1656 | | Saudi Basic Industries | 115,5 | +6,94 | 108,0 | 5938 | | Saudi Telecom | 65,5 | +3,15 | 63,5 | 1291 | | ЮАР (ZAR) | | Anglo Platinum | 84350,0 | +2,24 | 82500,0 | 85 | | MTN Group | 12134,0 | +4,84 | 11500,0 | 2023 | | Sasol | 37500,0 | +0,54 | 37300,0 | 684 | | Канада (CAD) | | Bank of Nova Scotia | 47,5 | +1,15 | 46,9 | 1615 | | Barrick Gold | 32,1 | -1,47 | 32,6 | 1493 | | Canadian Natural Resources | 80,0 | -3,97 | 83,3 | 1046 | | EnCana | 72,3 | +0,68 | 71,9 | 1276 | | Husky Energy | 42,8 | -0,95 | 43,2 | 378 | | Imperial Oil | 46,3 | -0,83 | 46,7 | 521 | | Manulife Financial | 38,0 | +2,62 | 37,0 | 1139 | | Potash Corp of Saskatchewan | 163,9 | -4,92 | 172,4 | 1040 | | Research In Motion | 106,4 | -6,01 | 113,3 | 1730 | | Royal Bank of Canada | 49,2 | +1,57 | 48,4 | 2360 | | Suncor Energy | 50,0 | -5,11 | 52,7 | 2513 | | Toronto-Dominion Bank | 63,1 | +3,48 | 60,9 | 2201 | | США ($) | | Abbott Labs | 58,19 | +2,07 | 57,01 | 877 | | Agilent Tech | 33,05 | +0,79 | 32,79 | 265 | | Alcoa | 27,37 | -3,29 | 28,30 | 1628 | | Allstate Corp | 45,55 | +1,04 | 45,08 | 718 | | Amer Electric Power | 37,90 | +1,20 | 37,45 | 335 | | Amer Express Co | 39,77 | +0,94 | 39,40 | 1992 | | AIG | 21,86 | -2,15 | 22,34 | 5343 | | Amgen | 60,12 | -0,48 | 60,41 | 4164 | | Analog Devices | 27,20 | -1,09 | 27,50 | 773 | | Anheuser-Busch | 68,12 | -0,09 | 68,18 | 533 | | Time Warner Inc | 15,62 | +2,43 | 15,25 | 1746 | | Apple Comp Inc | 153,39 | -4,24 | 160,18 | 19535 | | Applied Materials | 17,00 | -0,93 | 17,16 | 12846 | | Automatic Data Proc | 45,37 | +2,74 | 44,16 | 394 | | Bank of America | 33,62 | +4,31 | 32,23 | 21451 | | Bank of New York | 38,64 | +6,33 | 36,34 | 2447 | | Baxter Int | 67,70 | +1,24 | 67,09 | 459 | | BCE Inc | 37,29 | -0,48 | 37,47 | 30 | | Berkshire cl a* | 118,55 | +0,38 | 118,10 | 1 | | Berkshire cl b* | 3,95 | +1,05 | 3,91 | 12 | | Boeing Co | 62,85 | -0,06 | 62,89 | 1484 | | Bristol Myers sq | 22,34 | +3,96 | 21,49 | 1689 | | Cardinal Health | 55,11 | +2,26 | 53,89 | 239 | | Carnival | 39,33 | +0,87 | 38,99 | 873 | | Caterpillar Inc | 64,12 | +0,08 | 64,07 | 1117 | | ChevronTexaco | 80,43 | +0,26 | 80,22 | 1633 | | Cigna | 40,89 | +2,69 | 39,82 | 325 | | Cisco | 22,70 | +1,98 | 22,26 | 27358 | | Citigroup | 19,75 | +3,57 | 19,07 | 13902 | | Coca-Cola Co | 53,27 | +2,58 | 51,93 | 1417 | | Colgate Palmoliv | 78,56 | +1,93 | 77,07 | 453 | | Costco Wholesale | 69,33 | +1,30 | 68,44 | 3544 | | Dow Chemical Co | 34,88 | +3,07 | 33,84 | 936 | | Du Pont Co | 44,90 | +1,47 | 44,25 | 530 | | Eastman Kodak | 15,54 | +2,71 | 15,13 | 458 | | Eli Lilly | 46,78 | +2,95 | 45,44 | 680 | | EMC Corp | 13,89 | -1,07 | 14,04 | 1968 | | Emerson Electric | 44,51 | +0,66 | 44,22 | 583 | | Exelon | 65,37 | +0,62 | 64,97 | 824 | | Exxon Mobil | 76,35 | +0,97 | 75,62 | 3375 | | Fannie Mae | 1,07 | -84,80 | 7,04 | 53980 | | Ford Motor Co | 4,43 | +0,45 | 4,41 | 5736 | | Gap Inc | 19,73 | +2,81 | 19,19 | 969 | | Genentech | 95,89 | -0,78 | 96,64 | 456 | | General Elec Co | 28,50 | +2,22 | 27,88 | 8016 | | General Motors | 10,54 | -1,59 | 10,71 | 2052 | | Goldman Sachs Gr | 164,08 | +0,51 | 163,24 | 2259 | | HJ Heinz Co | 52,07 | +0,81 | 51,65 | 378 | | Halliburton Co | 37,93 | -3,66 | 39,37 | 1442 | | Hewlett-Packard | 45,25 | +0,82 | 44,96 | 1615 | | Home Depot Inc | 29,96 | +4,79 | 28,59 | 3707 | | Honeywell Int | 48,58 | +1,80 | 47,72 | 895 | | Illinois Tool Works | 49,01 | +2,30 | 47,91 | 421 | | Intel Corp | 20,68 | +0,34 | 20,61 | 29571 | | IBM | 116,12 | +1,57 | 114,33 | 1428 | | Intl Paper | 28,90 | +1,51 | 28,47 | 817 | | Johnson & Johnson | 71,95 | +1,81 | 70,67 | 1592 | | J P Morgan Chase | 40,33 | +1,84 | 39,60 | 7854 | | Kimberly-Clark | 63,49 | +2,09 | 62,19 | 442 | | Kohls | 52,03 | +1,94 | 51,04 | 1180 | | Kroger | 27,32 | +1,67 | 26,87 | 627 | | Lehman Brothers | 13,30 | -17,90 | 16,20 | 9225 | | Lockheed Martin | 117,00 | +1,11 | 115,72 | 447 | | Lowes Cos | 27,07 | +5,13 | 25,75 | 4180 | | Marsh & McLennan | 32,44 | +0,03 | 32,43 | 687 | | McDonalds Corp | 61,43 | +1,87 | 60,30 | 1192 | | Medtronic | 53,92 | +1,20 | 53,28 | 634 | | Merck & Co | 35,35 | +3,06 | 34,30 | 1136 | | Merrill Lynch | 26,01 | -2,69 | 26,73 | 4995 | | Metlife Inc | 56,40 | +2,42 | 55,07 | 1250 | | Micron Tech | 4,32 | -0,92 | 4,36 | 1359 | | Microsoft | 25,87 | +0,86 | 25,65 | 31767 | | Minnesota Mining | 70,60 | +2,04 | 69,19 | 734 | | Motorola Inc | 9,13 | +0,77 | 9,06 | 1075 | | Occidental Petr | 71,66 | -1,77 | 73,27 | 1476 | | Omnicom Group | 43,15 | +3,06 | 41,87 | 367 | | Oracle Corp | 19,43 | -3,19 | 20,07 | 38431 | | Pfizer Inc | 19,04 | +2,86 | 18,51 | 4292 | | Philip Morris | 21,37 | +2,00 | 20,95 | 1910 | | Raytheon Co | 61,17 | +2,45 | 59,71 | 397 | | Schering-plough | 19,52 | +1,35 | 19,26 | 900 | | Tenet Healthcare | 6,37 | +0,95 | 6,31 | 352 | | Texas Instrument | 22,15 | -2,16 | 22,64 | 1692 | | Textron Inc | 39,01 | -0,69 | 39,28 | 429 | | Time Warner Inc | 15,62 | +2,43 | 15,25 | 1746 | | Tyco Int | 41,47 | +1,02 | 41,05 | 313 | | Unisys Corp | 4,10 | +0,99 | 4,06 | 226 | | UPS | 65,46 | +2,46 | 63,89 | 696 | | United Tech | 65,11 | +1,61 | 64,08 | 1116 | | Unitedhealth Gr | 28,88 | +4,22 | 27,71 | 813 | | US Bancorp | 32,61 | -0,40 | 32,74 | 3522 | | Verizon Comm | 34,59 | +1,50 | 34,08 | 1488 | | Wachovia | 17,65 | +5,37 | 16,75 | 9937 | | Wal-Mart Stores | 61,29 | +0,91 | 60,74 | 2743 | | Walt Disney Co | 32,46 | +3,51 | 31,36 | 1889 | | Washington Mutual | 3,64 | -14,75 | 4,27 | 11413 | | Wells Fargo | 32,05 | +2,72 | 31,20 | 8154 | | Xerox Corp | 14,08 | +2,33 | 13,76 | 511 |
|
