| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,6 | +1,15 | 17,4 | 11409 | | Commonwealth Bank of Australia | 43,5 | -0,73 | 43,8 | 5890 | | National Australia Bank | 25,1 | -1,61 | 25,5 | 11324 | | Telstra Corporation | 4,2 | -1,40 | 4,3 | 45505 | | Westfield Group | 18,1 | +1,57 | 17,8 | 8241 | | Westpac Banking | 24,3 | +0,21 | 24,2 | 8614 | | Woodside Petroleum | 53,9 | -4,50 | 56,5 | 3696 | | Woolworths | 27,4 | -1,15 | 27,8 | 3255 | | Япония (JPY) | | Canon | 4460,0 | -3,88 | 4640,0 | 6745 | | Denso | 2800,0 | +2,56 | 2730,0 | 4336 | | East Japan Railway* | 815,0 | -1,09 | 824,0 | 15 | | Honda Motor | 3630,0 | +3,13 | 3520,0 | 13159 | | Japan Tobacco* | 462,0 | -3,35 | 478,0 | 29 | | JFE Holdings | 4120,0 | -2,14 | 4210,0 | 4643 | | Komatsu* | 1874,0 | -3,05 | 1933,0 | 16230 | | Matsushita Electric Industrial | 2110,0 | -1,40 | 2140,0 | 6537 | | Millea Holdings | 3850,0 | +1,85 | 3780,0 | 6128 | | Mitsubishi Corp | 2520,0 | -2,70 | 2590,0 | 20394 | | Mitsubishi Estate | 2445,0 | +3,82 | 2355,0 | 12138 | | Mitsubishi UFJ Financial Group | 867,0 | +3,21 | 840,0 | 103493 | | Mitsui | 1531,0 | -1,92 | 1561,0 | 23654 | | Mizuho Financial Group* | 470,0 | +2,84 | 457,0 | 316 | | Nintendo* | 49,7 | -2,84 | 51,1 | 33 | | Nippon Steel | 454,0 | -4,22 | 474,0 | 62144 | | Nippon Telegraph and Telephone* | 509,0 | +1,60 | 501,0 | 26 | | Nissan Motor | 810,0 | +0,25 | 808,0 | 18712 | | Nomura Holdings | 1531,0 | +3,17 | 1484,0 | 16060 | | NTT DoCoMo* | 169,2 | +1,26 | 167,1 | 79 | | Sony | 3820,0 | -2,80 | 3930,0 | 6292 | | Sumitomo Mitsui Financial Group* | 681,0 | +3,18 | 660,0 | 149 | | Takeda Pharmaceutical* | 5530,0 | -1,07 | 5590,0 | 3094 | | Tokyo Electric Power | 2905,0 | +0,35 | 2895,0 | 7305 | | Toyota Motor | 4920,0 | -0,20 | 4930,0 | 12548 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 103,8 | -3,71 | 107,8 | 7901 | | China Communications Construction | 9,5 | -4,14 | 9,9 | 53191 | | China Mobile | 81,3 | -3,21 | 84,0 | 35155 | | China Telecom | 3,6 | -1,93 | 3,6 | 100503 | | CNOOC | 9,7 | -5,36 | 10,3 | 237990 | | Hang Seng Bank | 157,5 | +2,34 | 153,9 | 5176 | | Hutchison Whampoa | 69,6 | -1,83 | 70,9 | 6369 | | Sun Hung Kai Properties | 92,8 | -5,21 | 97,9 | 11108 | | Китай (CHY) | | Aluminum Corporation of China | 8,7 | -0,46 | 8,7 | 6603 | | Bank of China | 3,6 | +1,42 | 3,5 | 34932 | | Bank of Communications | 6,9 | +0,15 | 6,8 | 21280 | | Baoshan Iron&Steel | 6,6 | +0,15 | 6,6 | 38667 | | China CITIC Bank | 5,3 | +0,96 | 5,2 | 13800 | | China Coal Energy | 9,9 | -0,80 | 10,0 | 11241 | | China Construction Bank | 5,0 | -0,80 | 5,0 | 27392 | | China COSCO Holdings | 13,5 | -3,09 | 13,9 | 26026 | | China Life Insurance | 23,9 | -0,33 | 24,0 | 10971 | | China Merchants Bank | 19,8 | -1,88 | 20,2 | 27383 | | China Pacific Insurance | 16,9 | -0,41 | 16,9 | 7592 | | China Petroleum and Chemical | 9,1 | +1,11 | 9,0 | 24175 | | China Shenhua Energy | 24,5 | +0,08 | 24,5 | 4571 | | CITIC Securities | 19,2 | +4,25 | 18,4 | 88430 | | Daqin Railway | 11,0 | +1,95 | 10,8 | 10619 | | Haitong Securities | 14,9 | +5,59 | 14,1 | 13951 | | ICBC | 4,5 | -0,44 | 4,5 | 41372 | | PetroChina | 11,1 | -0,81 | 11,2 | 20483 | | Ping An Insurance | 42,2 | -1,22 | 42,7 | 12475 | | Корея (KRW) | | POSCO* | 422,0 | -2,54 | 433,0 | 613 | | Samsung Electronics* | 542,0 | +1,12 | 536,0 | 730 | | Франция (EUR) | | Air Liquide | 82,4 | +0,49 | 82,0 | 932 | | Alstom | 63,0 | +0,75 | 62,5 | 2197 | | Axa | 22,7 | -1,15 | 23,0 | 15279 | | BNP Paribas | 63,7 | -2,08 | 65,0 | 7158 | | Carrefour | 35,2 | -0,10 | 35,2 | 2483 | | Saint Gobain | 40,4 | -1,54 | 41,0 | 1676 | | Credit Agricole | 14,1 | -4,75 | 14,8 | 14144 | | Electricite de France | 48,9 | -2,49 | 50,2 | 4819 | | France Telecom | 19,4 | +0,10 | 19,4 | 8768 | | Groupe Danone | 49,5 | +3,99 | 47,6 | 5223 | | Lafarge | 83,0 | -0,98 | 83,9 | 831 | | L'Oreal | 72,6 | +2,05 | 71,1 | 1685 | | LVMH | 69,5 | -3,05 | 71,7 | 1990 | | Sanofi-Aventis | 50,9 | +7,15 | 47,5 | 13777 | | Schneider Electric | 63,5 | -1,09 | 64,2 | 1450 | | Societe Generale | 65,7 | -4,11 | 68,5 | 6995 | | Total | 44,3 | +0,32 | 44,2 | 10132 | | Veolia Environnement | 32,3 | -2,21 | 33,0 | 2091 | | Vinci | 36,2 | +0,26 | 36,2 | 2052 | | Vivendi | 25,4 | -0,18 | 25,4 | 4991 | | Великобритания (GBp) | | Aviva | 543,0 | -0,46 | 542,5 | 9480 | | BAE Systems | 461,9 | +4,29 | 443,0 | 25272 | | Barclays | 360,3 | -5,26 | 365,8 | 127615 | | BG Group | 1064,1 | +0,86 | 1046,0 | 13046 | | BHP Billiton | 1404,2 | -1,42 | 1405,0 | 30104 | | BP | 503,9 | -1,03 | 507,3 | 70963 | | British American Tobacco | 1888,5 | +0,21 | 1891,0 | 5986 | | BT Group | 176,0 | -1,12 | 178,0 | 39995 | | Diageo | 1040,0 | -1,88 | 1065,0 | 8423 | | ENRC | 756,0 | -7,94 | 762,0 | 3690 | | GlaxoSmithKline | 1269,0 | +1,99 | 1255,0 | 16316 | | HBOS | 299,8 | -2,84 | 308,5 | 67996 | | HSBC | 908,6 | -0,41 | 906,3 | 59998 | | Imperial Tobacco | 1794,0 | -1,26 | 1825,0 | 3398 | | Lloyds TSB | 295,0 | -4,14 | 307,8 | 68835 | | National Grid | 696,3 | +0,28 | 702,5 | 5858 | | Prudential | 572,1 | -0,69 | 576,5 | 14645 | | Reckitt Benckiser | 2818,6 | -0,39 | 2854,0 | 2348 | | Rio Tinto | 4217,0 | -2,67 | 4265,0 | 9054 | | Royal Bank of Scotland | 242,0 | -3,61 | 249,0 | 159504 | | Standard Chartered | 1488,0 | -3,58 | 1510,0 | 8320 | | Tesco | 378,3 | -0,44 | 383,5 | 24047 | | Vodafone | 136,1 | -0,40 | 136,9 | 157257 | | Xstrata | 2225,0 | -5,64 | 2358,0 | 20467 | | Германия (EUR) | | Allianz | 111,3 | -2,19 | 113,8 | 4309 | | BASF | 37,4 | -0,82 | 37,8 | 7712 | | Bayer | 54,1 | +1,35 | 53,3 | 4762 | | BMW | 29,0 | +0,10 | 29,0 | 3186 | | Daimler | 40,8 | +0,49 | 40,6 | 7134 | | Deutsche Bank | 61,0 | -1,56 | 62,0 | 11171 | | Deutsche Post | 16,0 | +1,21 | 15,8 | 8706 | | Deutsche Telekom | 11,4 | +0,89 | 11,3 | 18653 | | Munchener Ruckversicherungs Gesellschaft | 106,7 | +0,28 | 106,4 | 1798 | | RWE | 66,2 | -1,27 | 67,0 | 5961 | | SAP | 37,2 | -0,55 | 37,4 | 7036 | | Siemens | 68,3 | -1,50 | 69,4 | 6419 | | ThyssenKrupp | 27,5 | +1,44 | 27,1 | 6461 | | Volkswagen | 205,2 | +1,46 | 202,2 | 1124 | | Финляндия (EUR) | | Fortum | 22,6 | -5,21 | 23,8 | 6935 | | Nokia | 14,2 | +0,93 | 14,1 | 34806 | | Швейцария (CHF) | | Credit Suisse | 52,0 | -3,26 | 53,7 | 14146 | | Nestle | 49,1 | -1,60 | 49,9 | 15157 | | Novartis | 60,9 | +1,84 | 59,8 | 9412 | | Richemont | 59,7 | -7,66 | 64,6 | 5885 | | Roche Holding | 189,2 | +2,16 | 185,2 | 2548 | | Swiss Reinsurance | 68,9 | -1,43 | 69,9 | 2157 | | Syngenta | 252,3 | +0,20 | 251,8 | 874 | | UBS | 23,3 | -4,04 | 24,2 | 32269 | | Zurich Financial Services | 287,0 | -1,54 | 291,5 | 1104 | | Швеция (SEK) | | ABB | 143,0 | -1,21 | 144,8 | 6441 | | Hennes & Mauritz | 312,0 | -0,79 | 314,5 | 2609 | | Nordea Bank | 87,4 | -2,56 | 89,7 | 12593 | | Ericsson | 70,8 | +1,43 | 69,8 | 21311 | | TeliaSonera | 44,3 | -0,67 | 44,6 | 10487 | | Volvo | 65,0 | -0,76 | 65,5 | 338 | | Италия (EUR) | | Assicurazioni Generali | 22,9 | +0,13 | 22,7 | 5 | | Enel | 5,9 | +0,33 | 5,9 | 33 | | ENI | 20,1 | +0,20 | 20,2 | 50 | | Intesa SanPaolo | 3,9 | +0,32 | 4,0 | 76 | | Telecom Italia | 1,1 | +0,45 | 1,1 | 676 | | Tenaris | 15,5 | +1,30 | 15,2 | 93 | | UniCredit | 3,8 | +0,70 | 3,8 | 286 | | Испания (EUR) | | Banco Bilbao | 11,6 | -1,45 | 11,7 | 48450 | | Banco Santander | 11,2 | -3,19 | 11,6 | 84920 | | Endesa | 31,0 | -2,30 | 31,7 | 927 | | Iberdrola Renovables | 3,7 | -4,65 | 3,9 | 13902 | | Iberdrola | 7,3 | -3,06 | 7,5 | 47136 | | Inditex | 28,1 | -0,25 | 28,2 | 3868 | | Repsol | 18,9 | -0,26 | 19,0 | 10625 | | Telefonica | 16,9 | -0,06 | 16,9 | 30329 | | Нидерланды (EUR) | | ING Groep | 21,5 | -1,49 | 21,8 | 16575 | | KPN | 11,2 | -0,67 | 11,3 | 8377 | | Philips Electronics | 21,9 | -1,26 | 22,1 | 6357 | | Норвегия (EUR) | | StatoilHydro | 138,5 | +2,29 | 135,4 | 20294 | | Telenor | 75,6 | -3,32 | 78,2 | 10316 | | Бельгия (EUR) | | Dexia | 10,6 | -3,73 | 11,1 | 8380 | | Fortis | 9,3 | -1,95 | 9,4 | 3203 | | KBC Groep | 65,2 | -3,47 | 67,5 | 1312 | | Suez | 32,9 | -4,55 | 34,5 | 3 | | Бельгия (EUR) | | Moeller Maersk* | 50,2 | +0,20 | 50,1 | 1 | | Novo Nordisk | 274,0 | -0,90 | 276,5 | 1750 | | Индия (INR) | | Bharti Airtel | 812,0 | -2,93 | 836,5 | 382 | | DLF | 502,0 | -0,37 | 503,9 | 1287 | | NTPC | 178,2 | -0,78 | 179,6 | 1172 | | ONGC | 1076,6 | -2,23 | 1101,2 | 297 | | Reliance Communications | 403,3 | -0,49 | 405,3 | 1505 | | Reliance Industries | 2083,6 | -2,77 | 2142,9 | 973 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 83,8 | +0,90 | 83,0 | 1598 | | Saudi Basic Industries | 114,5 | +3,62 | 110,5 | 4710 | | Saudi Telecom | 63,3 | -0,78 | 63,8 | 746 | | ЮАР (ZAR) | | Anglo Platinum | 76780,0 | -4,52 | 76100,0 | 568 | | MTN Group | 11659,0 | -1,15 | 11700,0 | 6664 | | Sasol | 35371,0 | +1,38 | 35210,0 | 3111 | | Канада (CAD) | | Bank of Nova Scotia | 47,9 | +2,16 | 46,9 | 1573 | | Barrick Gold | 29,7 | +6,10 | 28,0 | 3702 | | Canadian Natural Resources | 77,1 | +3,60 | 74,5 | 2186 | | EnCana | 68,4 | +1,94 | 67,1 | 2500 | | Husky Energy | 41,0 | +4,06 | 39,4 | 1200 | | Imperial Oil | 44,8 | +2,24 | 43,8 | 753 | | Manulife Financial | 38,1 | +3,20 | 36,9 | 1723 | | Potash Corp of Saskatchewan | 153,5 | +2,12 | 150,3 | 1343 | | Research In Motion | 111,3 | +4,97 | 106,0 | 1301 | | Royal Bank of Canada | 49,0 | +2,34 | 47,9 | 1759 | | Suncor Energy | 46,6 | +1,99 | 45,7 | 2671 | | Toronto-Dominion Bank | 63,6 | +2,83 | 61,8 | 1387 | | США ($) | | Abbott Labs | 57,99 | +0,89 | 57,48 | 470 | | Agilent Tech | 32,12 | +0,19 | 32,06 | 312 | | Alcoa | 27,12 | +1,12 | 26,82 | 1648 | | Allstate Corp | 45,71 | +1,15 | 45,19 | 618 | | Amer Electric Power | 38,66 | +0,83 | 38,34 | 243 | | Amer Express Co | 38,43 | +0,50 | 38,24 | 1165 | | AIG | 18,20 | -0,93 | 18,37 | 5772 | | Amgen | 62,11 | +2,64 | 60,51 | 5420 | | Analog Devices | 26,53 | +1,14 | 26,23 | 471 | | Anheuser-Busch | 68,04 | +0,03 | 68,02 | 812 | | Time Warner Inc | 15,00 | -1,19 | 15,18 | 1618 | | Apple Comp Inc | 154,21 | +1,67 | 151,68 | 17661 | | Applied Materials | 16,49 | -2,43 | 16,90 | 15941 | | Automatic Data Proc | 44,77 | +0,43 | 44,87 | 476 | | Bank of America | 32,14 | -1,17 | 32,52 | 6658 | | Bank of New York | 38,72 | +2,06 | 37,94 | 1578 | | Baxter Int | 69,02 | +1,28 | 68,15 | 366 | | BCE Inc | 36,62 | -0,46 | 36,79 | 90 | | Berkshire cl a* | 117,70 | -0,25 | 118,00 | 1 | | Berkshire cl b* | 3,92 | -0,77 | 3,95 | 12 | | Boeing Co | 62,56 | -2,28 | 64,02 | 1375 | | Bristol Myers sq | 21,66 | -1,72 | 22,04 | 1230 | | Cardinal Health | 52,74 | +0,17 | 52,65 | 216 | | Carnival | 39,62 | -1,00 | 40,02 | 1173 | | Caterpillar Inc | 63,68 | +3,75 | 61,38 | 915 | | ChevronTexaco | 80,63 | +2,34 | 78,79 | 2058 | | Cigna | 40,00 | +1,63 | 39,36 | 348 | | Cisco | 23,17 | +0,87 | 22,97 | 18343 | | Citigroup | 18,69 | -1,01 | 18,88 | 8013 | | Coca-Cola Co | 53,95 | +0,13 | 53,88 | 1316 | | Colgate Palmoliv | 79,06 | +0,60 | 78,59 | 396 | | Costco Wholesale | 69,84 | +1,76 | 68,63 | 2813 | | Dow Chemical Co | 34,84 | +0,99 | 34,50 | 759 | | Du Pont Co | 44,55 | +0,45 | 44,35 | 556 | | Eastman Kodak | 15,11 | +1,00 | 14,96 | 491 | | Eli Lilly | 47,14 | +1,46 | 46,46 | 766 | | EMC Corp | 13,88 | +1,54 | 13,67 | 1165 | | Emerson Electric | 43,43 | +3,55 | 41,94 | 658 | | Exelon | 64,50 | +3,15 | 62,53 | 966 | | Exxon Mobil | 75,01 | +2,39 | 73,26 | 3517 | | Fannie Mae | 1,01 | +5,21 | 0,96 | 17453 | | Ford Motor Co | 4,42 | +0,45 | 4,40 | 3668 | | Gap Inc | 19,36 | +0,05 | 19,35 | 996 | | Genentech | 95,79 | +1,63 | 94,25 | 482 | | General Elec Co | 28,14 | +0,07 | 28,12 | 5157 | | General Motors | 11,06 | +2,79 | 10,76 | 1525 | | Goldman Sachs Gr | 157,18 | -2,78 | 161,67 | 1568 | | HJ Heinz Co | 52,25 | +0,04 | 52,23 | 324 | | Halliburton Co | 35,00 | +0,57 | 34,80 | 2016 | | Hewlett-Packard | 46,88 | +1,89 | 46,01 | 1690 | | Home Depot Inc | 29,32 | +0,58 | 29,15 | 2013 | | Honeywell Int | 47,64 | +1,02 | 47,16 | 1061 | | Illinois Tool Works | 48,55 | +1,15 | 48,00 | 382 | | Intel Corp | 20,43 | +0,49 | 20,33 | 36461 | | IBM | 119,71 | +4,06 | 115,04 | 1852 | | Intl Paper | 29,60 | +3,71 | 28,54 | 779 | | Johnson&Johnson | 71,52 | +0,25 | 71,34 | 1207 | | J P Morgan Chase | 39,53 | +0,15 | 39,47 | 3861 | | Kimberly-Clark | 64,81 | -0,64 | 65,23 | 506 | | Kohls | 52,79 | +0,40 | 52,58 | 955 | | Kroger | 28,12 | +0,61 | 27,95 | 1040 | | Lehman Brothers | 7,97 | +2,31 | 7,79 | 13221 | | Lockheed Martin | 115,02 | -0,75 | 115,89 | 251 | | Lowes Cos | 25,24 | -1,60 | 25,65 | 1799 | | Marsh & McLennan | 32,48 | +1,06 | 32,14 | 440 | | McDonalds Corp | 63,63 | +0,70 | 63,19 | 932 | | Medtronic | 54,30 | +0,69 | 53,93 | 465 | | Merck & Co | 33,74 | -1,75 | 34,34 | 1709 | | Merrill Lynch | 23,39 | -5,53 | 24,76 | 4635 | | Metlife Inc | 56,28 | +0,41 | 56,05 | 1208 | | Micron Tech | 4,71 | +6,80 | 4,41 | 2448 | | Microsoft | 26,53 | +1,65 | 26,10 | 32621 | | Minnesota Mining | 69,13 | -0,46 | 69,45 | 826 | | Motorola Inc | 8,62 | -1,37 | 8,74 | 2399 | | Occidental Petr | 69,19 | +4,56 | 66,17 | 1459 | | Omnicom Group | 41,98 | -0,19 | 42,06 | 331 | | Oracle Corp | 19,25 | +0,42 | 19,17 | 23258 | | Pfizer Inc | 18,24 | - | 18,24 | 3669 | | Philip Morris | 20,80 | +0,68 | 20,66 | 1329 | | Raytheon Co | 59,71 | -1,31 | 60,50 | 448 | | Schering-plough | 18,44 | -1,02 | 18,63 | 747 | | Tenet Healthcare | 6,06 | -3,96 | 6,31 | 581 | | Texas Instrument | 21,97 | +1,20 | 21,71 | 2325 | | Textron Inc | 37,59 | +1,73 | 37,18 | 329 | | Time Warner Inc | 15,00 | -1,19 | 15,18 | 1618 | | Tyco Int | 40,51 | -0,12 | 40,56 | 363 | | Unisys Corp | 3,78 | -5,50 | 4,00 | 367 | | UPS | 67,27 | +3,24 | 65,16 | 908 | | United Tech | 64,25 | +0,22 | 64,11 | 694 | | Unitedhealth Gr | 29,24 | +2,67 | 28,48 | 691 | | US Bancorp | 31,97 | -0,62 | 32,17 | 2679 | | Verizon Comm | 34,73 | -1,42 | 35,23 | 2251 | | Wachovia | 15,29 | -5,85 | 16,24 | 5349 | | Wal-Mart Stores | 62,32 | +1,95 | 61,13 | 1806 | | Walt Disney Co | 33,06 | +1,94 | 32,43 | 1500 | | Washington Mutual | 2,59 | -21,52 | 3,30 | 14472 | | Wells Fargo | 31,40 | +0,74 | 31,17 | 4651 | | Xerox Corp | 13,55 | -0,44 | 13,61 | 601 |
|
