| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,7 | +14,63 | 15,5 | 24562 | | Commonwealth Bank of Australia | 42,7 | +6,54 | 40,1 | 9381 | | National Australia Bank | 23,0 | +17,35 | 19,6 | 31601 | | Telstra Corporation | 4,1 | +0,98 | 4,1 | 66807 | | Westfield Group | 18,0 | +4,96 | 17,2 | 14574 | | Westpac Banking | 23,5 | +7,00 | 22,0 | 15873 | | Woodside Petroleum | 54,1 | +5,18 | 51,4 | 2980 | | Woolworths | 27,5 | -2,51 | 28,2 | 4836 | | Япония (JPY) | | Canon | 4260,0 | +8,12 | 3940,0 | 13497 | | Denso | 2550,0 | +5,59 | 2415,0 | 3870 | | East Japan Railway* | 774,0 | +1,44 | 763,0 | 22 | | Honda Motor | 3330,0 | +5,38 | 3160,0 | 11742 | | Japan Tobacco* | 428,0 | +1,66 | 421,0 | 26 | | JFE Holdings | 3890,0 | +6,87 | 3640,0 | 5860 | | Komatsu* | 1902,0 | +13,48 | 1676,0 | 13743 | | Matsushita Electric Industrial | 1993,0 | +4,24 | 1912,0 | 13546 | | Millea Holdings | 3670,0 | +14,33 | 3210,0 | 7524 | | Mitsubishi Corp | 2665,0 | +11,97 | 2380,0 | 18447 | | Mitsubishi Estate | 2185,0 | +6,33 | 2055,0 | 12347 | | Mitsubishi UFJ Financial Group | 862,0 | +11,51 | 773,0 | 116487 | | Mitsui | 1551,0 | +14,21 | 1358,0 | 29433 | | Mizuho Financial Group* | 447,0 | +12,59 | 397,0 | 253 | | Nintendo* | 47,6 | +8,19 | 44,0 | 53 | | Nippon Steel | 442,0 | +10,78 | 399,0 | 130464 | | Nippon Telegraph and Telephone* | 479,0 | +2,79 | 466,0 | 35 | | Nissan Motor | 755,0 | +6,49 | 709,0 | 20330 | | Nomura Holdings | 1305,0 | +9,57 | 1191,0 | 23657 | | NTT DoCoMo* | 155,0 | +2,31 | 151,5 | 137 | | Sony | 3370,0 | +3,06 | 3270,0 | 11317 | | Sumitomo Mitsui Financial Group* | 659,0 | +13,23 | 582,0 | 142 | | Takeda Pharmaceutical* | 5150,0 | - | 5150,0 | 5341 | | Tokyo Electric Power | 2670,0 | -1,29 | 2705,0 | 8799 | | Toyota Motor | 4720,0 | +6,07 | 4450,0 | 12819 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 99,0 | +7,38 | 92,2 | 12953 | | China Communications Construction | 8,0 | +11,89 | 7,2 | 132808 | | China Mobile | 84,0 | +14,75 | 73,2 | 101800 | | China Telecom | 3,6 | +20,53 | 3,0 | 291790 | | CNOOC | 9,4 | +14,58 | 8,2 | 216129 | | Hang Seng Bank | 153,1 | +5,22 | 145,5 | 7527 | | Hutchison Whampoa | 64,0 | +4,58 | 61,2 | 21102 | | Sun Hung Kai Properties | 95,0 | +4,22 | 91,2 | 17939 | | Китай (CHY) | | Aluminum Corporation of China | 8,5 | +9,96 | 7,7 | 10544 | | Bank of China | 3,4 | +10,16 | 3,1 | 21707 | | Bank of Communications | 5,7 | +10,02 | 5,2 | 42647 | | Baoshan Iron&Steel | 6,6 | +9,98 | 6,0 | 54657 | | China CITIC Bank | 4,9 | +10,09 | 4,5 | 23382 | | China Coal Energy | 9,9 | +9,98 | 9,0 | 26498 | | China Construction Bank | 4,2 | +9,97 | 3,8 | 21139 | | China COSCO Holdings | 14,0 | +10,03 | 12,8 | 37122 | | China Life Insurance | 20,9 | +10,02 | 19,0 | 17360 | | China Merchants Bank | 16,4 | +9,99 | 14,9 | 34958 | | China Pacific Insurance | 14,8 | +10,02 | 13,5 | 12141 | | China Petroleum and Chemical | 9,9 | +9,96 | 9,0 | 37350 | | China Shenhua Energy | 22,6 | +10,01 | 20,6 | 14326 | | CITIC Securities | 17,9 | +10,03 | 16,3 | 11590 | | Daqin Railway | 12,1 | +10,04 | 11,0 | 34426 | | Haitong Securities | 15,4 | +9,99 | 14,0 | 3972 | | ICBC | 3,8 | +9,88 | 3,4 | 49849 | | PetroChina | 11,0 | +9,96 | 10,0 | 28342 | | Ping An Insurance | 33,7 | +10,01 | 30,7 | 21061 | | Корея (KRW) | | POSCO* | 454,5 | +8,73 | 418,0 | 869 | | Samsung Electronics* | 558,0 | +7,93 | 517,0 | 1064 | | Франция (EUR) | | Air Liquide | 88,0 | +6,19 | 82,9 | 4757 | | Alstom | 65,4 | +9,00 | 60,0 | 9537 | | Axa | 24,7 | +21,28 | 20,3 | 55618 | | BNP Paribas | 68,0 | +17,50 | 57,9 | 29096 | | Carrefour | 34,1 | +3,01 | 33,1 | 10407 | | Saint Gobain | 39,5 | +12,75 | 35,1 | 6088 | | Credit Agricole | 14,4 | +26,32 | 11,4 | 42481 | | Electricite de France | 50,8 | +7,72 | 47,2 | 4279 | | France Telecom | 20,5 | +1,61 | 20,2 | 39151 | | Groupe Danone | 51,9 | +1,61 | 51,1 | 8148 | | Lafarge | 84,0 | +8,03 | 77,7 | 2517 | | L'Oreal | 76,1 | +1,53 | 74,9 | 3785 | | LVMH | 68,1 | +5,81 | 64,4 | 4181 | | Sanofi-Aventis | 47,6 | +3,62 | 45,9 | 10193 | | Schneider Electric | 68,0 | +9,88 | 61,9 | 4218 | | Societe Generale | 67,0 | +19,94 | 55,9 | 22956 | | Total | 45,0 | +9,76 | 41,0 | 27532 | | Veolia Environnement | 30,9 | +7,78 | 28,7 | 6623 | | Vinci | 34,7 | +9,91 | 31,5 | 8208 | | Vivendi | 24,4 | +4,49 | 23,4 | 14627 | | Великобритания (GBp) | | Aviva | 565,0 | +18,26 | 477,8 | 33873 | | BAE Systems | 436,1 | +7,94 | 412,3 | 31609 | | Barclays | 389,0 | +29,24 | 301,0 | 280884 | | BG Group | 1112,7 | +8,59 | 1036,0 | 22646 | | BHP Billiton | 1447,0 | +9,87 | 1317,0 | 48620 | | BP | 479,6 | +5,54 | 464,5 | 165076 | | British American Tobacco | 1805,0 | -1,37 | 1830,0 | 16626 | | BT Group | 163,2 | +9,19 | 158,9 | 95113 | | Diageo | 978,5 | +4,73 | 982,5 | 28380 | | ENRC | 619,8 | +27,43 | 519,5 | 8561 | | GlaxoSmithKline | 1212,5 | +2,32 | 1185,0 | 38912 | | HBOS | 222,5 | +28,91 | 172,6 | 226182 | | HSBC | 919,5 | +15,52 | 796,0 | 158507 | | Imperial Tobacco | 1770,5 | +4,18 | 1700,0 | 10627 | | Lloyds TSB | 310,6 | +20,32 | 237,5 | 268169 | | National Grid | 719,5 | +0,70 | 714,5 | 20441 | | Prudential | 600,0 | +23,46 | 486,0 | 37931 | | Reckitt Benckiser | 2854,7 | +1,54 | 2864,0 | 5567 | | Rio Tinto | 4168,0 | +14,04 | 3655,0 | 18193 | | Royal Bank of Scotland | 213,5 | +31,95 | 161,8 | 446444 | | Standard Chartered | 1565,0 | +16,97 | 1338,0 | 25095 | | Tesco | 394,3 | +1,78 | 387,4 | 87807 | | Vodafone | 126,3 | +9,50 | 120,0 | 470191 | | Xstrata | 2344,0 | +19,29 | 1965,0 | 25032 | | Германия (EUR) | | Allianz | 100,5 | +12,43 | 89,4 | 16330 | | BASF | 35,0 | +6,61 | 32,8 | 18661 | | Bayer | 57,5 | +5,21 | 54,7 | 15390 | | BMW | 30,9 | +12,89 | 27,4 | 16821 | | Daimler | 39,5 | +6,63 | 37,0 | 20517 | | Deutsche Bank | 57,5 | +14,36 | 50,3 | 41300 | | Deutsche Post | 16,1 | +7,21 | 15,1 | 16582 | | Deutsche Telekom | 11,0 | +4,37 | 10,5 | 59768 | | Munchener Ruckversicherungs Gesellschaft | 104,1 | +7,09 | 97,2 | 6408 | | RWE | 65,2 | +6,93 | 61,0 | 11350 | | SAP | 39,9 | +4,26 | 38,3 | 24621 | | Siemens | 70,3 | +8,17 | 65,0 | 17812 | | ThyssenKrupp | 25,8 | +18,38 | 21,8 | 14256 | | Volkswagen | 262,0 | -13,82 | 304,0 | 10310 | | Финляндия (EUR) | | Fortum | 24,5 | +14,14 | 21,5 | 5213 | | Nokia | 14,7 | +9,23 | 13,4 | 44149 | | Швейцария (CHF) | | Credit Suisse | 56,0 | +18,64 | 47,2 | 41316 | | Nestle | 49,3 | +2,58 | 48,1 | 32171 | | Novartis | 58,3 | +0,52 | 58,0 | 24340 | | Richemont | 56,5 | +5,61 | 53,5 | 7110 | | Roche Holding | 180,1 | -1,58 | 183,0 | 8044 | | Swiss Reinsurance | 62,2 | +12,99 | 55,1 | 9379 | | Syngenta | 262,5 | +5,25 | 249,4 | 1288 | | UBS | 21,0 | +31,66 | 16,0 | 115145 | | Zurich Financial Services | 296,3 | +7,34 | 276,0 | 3058 | | Швеция (SEK) | | ABB | 142,8 | +8,76 | 131,3 | 7110 | | Hennes & Mauritz | 335,5 | +8,05 | 310,5 | 8813 | | Nordea Bank | 91,9 | +13,46 | 81,0 | 30789 | | Ericsson | 67,3 | +3,86 | 64,8 | 45781 | | TeliaSonera | 43,5 | +5,58 | 41,2 | 28351 | | Volvo | 65,8 | +10,04 | 59,8 | 2901 | | Италия (EUR) | | Assicurazioni Generali | 22,6 | +0,04 | 20,9 | 11 | | Enel | 5,9 | -0,50 | 5,6 | 211 | | ENI | 20,2 | -0,05 | 18,3 | 279 | | Intesa SanPaolo | 4,0 | +0,63 | 3,5 | 528 | | Telecom Italia | 1,1 | +0,18 | 1,0 | 517 | | Tenaris | 16,7 | +2,19 | 15,1 | 190 | | UniCredit | 3,6 | +0,15 | 3,2 | 1116 | | Испания (EUR) | | Banco Bilbao | 11,5 | +12,04 | 10,3 | 97353 | | Banco Santander | 11,2 | +12,96 | 10,0 | 186015 | | Endesa | 28,9 | +3,11 | 28,0 | 1363 | | Iberdrola Renovables | 3,6 | +3,43 | 3,5 | 20441 | | Iberdrola | 7,3 | +5,67 | 6,9 | 77093 | | Inditex | 31,5 | +9,30 | 28,8 | 5859 | | Repsol | 19,9 | +5,69 | 18,8 | 21822 | | Telefonica | 18,0 | +5,90 | 17,0 | 86227 | | Нидерланды (EUR) | | ING Groep | 20,4 | +21,22 | 16,8 | 61710 | | KPN | 11,2 | +0,41 | 11,1 | 21567 | | Philips Electronics | 21,0 | +7,46 | 19,6 | 16521 | | Норвегия (EUR) | | StatoilHydro | 148,6 | +8,94 | 136,4 | 15239 | | Telenor | 77,5 | +6,16 | 73,0 | 4701 | | Бельгия (EUR) | | Dexia | 10,7 | +24,46 | 8,6 | 24983 | | Fortis | 8,0 | +17,30 | 6,8 | 20504 | | KBC Groep | 70,2 | +22,41 | 57,4 | 2972 | | Suez | 34,2 | +8,19 | 31,6 | 5 | | Бельгия (EUR) | | Moeller Maersk* | 50,9 | +6,71 | 47,7 | 2 | | Novo Nordisk | 278,0 | +3,15 | 269,5 | 2961 | | Индия (INR) | | Bharti Airtel | 799,1 | +5,10 | 760,4 | 3339 | | DLF | 426,9 | +7,78 | 396,1 | 3150 | | NTPC | 182,9 | +5,11 | 174,0 | 2058 | | ONGC | 1072,1 | +7,30 | 999,2 | 304 | | Reliance Communications | 374,1 | +5,22 | 355,5 | 1306 | | Reliance Industries | 2051,9 | +6,16 | 1932,9 | 1668 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,3 | +3,00 | 75,0 | 2017 | | Saudi Basic Industries | 106,8 | +0,95 | 105,8 | 6834 | | Saudi Telecom | 60,0 | +2,56 | 58,5 | 1497 | | ЮАР (ZAR) | | Anglo Platinum | 94000,0 | +8,07 | 92400,0 | 520 | | MTN Group | 11605,0 | +17,65 | 11800,0 | 17261 | | Sasol | 34789,0 | +5,36 | 33900,0 | 3944 | | Канада (CAD) | | Bank of Nova Scotia | 49,6 | +4,62 | 47,4 | 9538 | | Barrick Gold | 35,4 | +8,83 | 32,5 | 5962 | | Canadian Natural Resources | 85,0 | +9,03 | 78,0 | 3848 | | EnCana | 74,1 | +3,30 | 71,7 | 4895 | | Husky Energy | 46,6 | +6,81 | 43,6 | 2608 | | Imperial Oil | 46,4 | +2,23 | 45,4 | 1935 | | Manulife Financial | 37,6 | +6,31 | 35,3 | 12286 | | Potash Corp of Saskatchewan | 185,7 | +11,20 | 167,0 | 2517 | | Research In Motion | 109,3 | +13,22 | 96,5 | 3469 | | Royal Bank of Canada | 49,7 | +3,60 | 48,0 | 14353 | | Suncor Energy | 49,7 | +9,25 | 45,5 | 7169 | | Toronto-Dominion Bank | 63,4 | +7,00 | 59,3 | 9982 | | США ($) | | Abbott Labs | 59,05 | +1,50 | 58,18 | 3229 | | Agilent Tech | 32,50 | +3,60 | 31,37 | 936 | | Alcoa | 26,52 | +2,51 | 25,87 | 3886 | | Allstate Corp | 47,02 | +1,89 | 46,15 | 1925 | | Amer Electric Power | 38,42 | +7,47 | 35,75 | 1582 | | Amer Express Co | 40,02 | +6,10 | 37,72 | 5824 | | AIG | 3,87 | +43,87 | 2,69 | 47277 | | Amgen | 59,86 | -0,22 | 59,99 | 10540 | | Analog Devices | 27,81 | -0,25 | 27,88 | 1506 | | Anheuser-Busch | 66,99 | +1,96 | 65,70 | 2459 | | Time Warner Inc | 14,42 | +3,67 | 13,91 | 8539 | | Apple Comp Inc | 142,34 | +6,15 | 134,09 | 32198 | | Applied Materials | 16,02 | +0,55 | 15,93 | 25286 | | Automatic Data Proc | 44,81 | +2,89 | 43,55 | 1284 | | Bank of America | 36,74 | +20,14 | 30,58 | 25157 | | Bank of New York | 34,62 | +7,35 | 32,25 | 6893 | | Baxter Int | 66,82 | +0,60 | 66,42 | 1554 | | BCE Inc | 35,58 | +8,24 | 32,87 | 494 | | Berkshire cl a* | 130,49 | +1,94 | 128,01 | 1 | | Berkshire cl b* | 4,35 | +2,31 | 4,25 | 24 | | Boeing Co | 59,49 | +2,37 | 58,11 | 2826 | | Bristol Myers sq | 21,09 | +0,86 | 20,91 | 4491 | | Cardinal Health | 50,77 | -0,84 | 51,20 | 1296 | | Carnival | 40,37 | +2,91 | 39,23 | 2109 | | Caterpillar Inc | 68,66 | +5,11 | 65,32 | 4459 | | ChevronTexaco | 87,49 | +5,56 | 82,88 | 5945 | | Cigna | 39,06 | +5,08 | 37,17 | 823 | | Cisco | 24,07 | +5,57 | 22,80 | 54138 | | Citigroup | 21,26 | +26,32 | 16,83 | 44383 | | Coca-Cola Co | 52,36 | -1,93 | 53,39 | 6271 | | Colgate Palmoliv | 75,08 | -2,34 | 76,88 | 1374 | | Costco Wholesale | 68,61 | +0,56 | 68,23 | 5358 | | Dow Chemical Co | 37,52 | +4,75 | 35,82 | 2762 | | Du Pont Co | 47,54 | +3,48 | 45,94 | 3160 | | Eastman Kodak | 16,30 | +3,49 | 15,75 | 1742 | | Eli Lilly | 46,00 | +1,28 | 45,42 | 2326 | | EMC Corp | 13,03 | +5,00 | 12,41 | 6737 | | Emerson Electric | 44,15 | +2,46 | 43,09 | 2277 | | Exelon | 66,93 | +4,66 | 63,95 | 1825 | | Exxon Mobil | 80,44 | +3,46 | 77,75 | 13333 | | Fannie Mae | 0,00 | - | 0,74 | 0 | | Ford Motor Co | 5,47 | +3,60 | 5,28 | 10923 | | Gap Inc | 19,43 | +4,07 | 18,67 | 2404 | | Genentech | 92,15 | +1,60 | 90,70 | 1447 | | General Elec Co | 27,23 | +9,84 | 24,79 | 38264 | | General Motors | 13,20 | +15,79 | 11,40 | 4354 | | Goldman Sachs Gr | 133,11 | +23,25 | 108,00 | 5935 | | HJ Heinz Co | 50,20 | +0,92 | 49,74 | 985 | | Halliburton Co | 37,49 | +8,20 | 34,65 | 3772 | | Hewlett-Packard | 48,70 | +3,31 | 47,14 | 7086 | | Home Depot Inc | 27,99 | +3,86 | 26,95 | 6553 | | Honeywell Int | 45,94 | +4,31 | 44,04 | 2061 | | Illinois Tool Works | 49,58 | +6,12 | 46,72 | 1173 | | Intel Corp | 19,41 | +0,78 | 19,26 | 61109 | | IBM | 119,90 | +4,15 | 115,12 | 4864 | | Intl Paper | 28,65 | +5,02 | 27,28 | 1844 | | Johnson&Johnson | 70,39 | -0,35 | 70,64 | 7252 | | J P Morgan Chase | 45,82 | +13,70 | 40,30 | 15086 | | Kimberly-Clark | 65,77 | +1,61 | 64,73 | 1191 | | Kohls | 51,91 | +1,62 | 51,08 | 1775 | | Kroger | 27,48 | +2,46 | 26,82 | 1541 | | Lehman Brothers | 0,00 | - | 0,00 | 0 | | Lockheed Martin | 112,59 | -1,08 | 113,82 | 1210 | | Lowes Cos | 25,57 | +6,23 | 24,07 | 5670 | | Marsh & McLennan | 34,68 | +4,14 | 33,30 | 1867 | | McDonalds Corp | 64,97 | +1,58 | 63,96 | 3472 | | Medtronic | 52,59 | -0,32 | 52,76 | 2402 | | Merck & Co | 31,85 | -0,25 | 31,93 | 6292 | | Merrill Lynch | 28,13 | +25,24 | 22,46 | 12575 | | Metlife Inc | 64,00 | +1,59 | 63,00 | 3724 | | Micron Tech | 4,82 | +12,62 | 4,28 | 4092 | | Microsoft | 25,38 | +0,48 | 25,26 | 74984 | | Minnesota Mining | 73,38 | +4,09 | 70,50 | 2490 | | Motorola Inc | 7,44 | +4,79 | 7,10 | 5722 | | Occidental Petr | 77,45 | +9,16 | 70,95 | 2574 | | Omnicom Group | 41,66 | +2,36 | 40,70 | 817 | | Oracle Corp | 20,39 | +8,75 | 18,75 | 49356 | | Pfizer Inc | 18,65 | +3,67 | 17,99 | 16273 | | Philip Morris | 20,41 | +0,94 | 20,22 | 4581 | | Raytheon Co | 59,81 | +0,84 | 59,31 | 1681 | | Schering-plough | 18,67 | +1,47 | 18,40 | 3459 | | Tenet Healthcare | 6,31 | +2,77 | 6,14 | 1612 | | Texas Instrument | 23,84 | +4,65 | 22,78 | 4438 | | Textron Inc | 35,19 | +9,83 | 32,04 | 1332 | | Time Warner Inc | 14,42 | +3,67 | 13,91 | 8539 | | Tyco Int | 41,33 | +3,04 | 40,11 | 988 | | Unisys Corp | 3,37 | +4,33 | 3,23 | 912 | | UPS | 68,09 | +2,42 | 66,48 | 2508 | | United Tech | 64,49 | +3,20 | 62,49 | 3451 | | Unitedhealth Gr | 27,62 | +3,95 | 26,57 | 3557 | | US Bancorp | 37,78 | +2,75 | 36,77 | 8401 | | Verizon Comm | 33,40 | +2,49 | 32,59 | 7223 | | Wachovia | 19,76 | +36,28 | 14,50 | 22035 | | Wal-Mart Stores | 61,05 | -0,70 | 61,48 | 7939 | | Walt Disney Co | 34,62 | +3,53 | 33,44 | 5650 | | Washington Mutual | 3,85 | +28,76 | 2,99 | 27163 | | Wells Fargo | 39,27 | +6,14 | 37,00 | 14863 | | Xerox Corp | 12,87 | +2,39 | 12,57 | 1966 |
|
