| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 19,2 | +8,13 | 17,7 | 19595 | | Commonwealth Bank of Australia | 44,6 | +4,45 | 42,7 | 6165 | | National Australia Bank | 24,3 | +5,65 | 23,0 | 12130 | | Telstra Corporation | 4,0 | -2,66 | 4,1 | 77973 | | Westfield Group | 18,8 | +4,44 | 18,0 | 8784 | | Westpac Banking | 24,7 | +4,93 | 23,5 | 11421 | | Woodside Petroleum | 57,0 | +5,44 | 54,1 | 2517 | | Woolworths | 27,5 | - | 27,5 | 5993 | | Япония (JPY) | | Canon | 4350,0 | +2,11 | 4260,0 | 7045 | | Denso | 2660,0 | +4,31 | 2550,0 | 2252 | | East Japan Railway* | 760,0 | -1,81 | 774,0 | 19 | | Honda Motor | 3500,0 | +5,11 | 3330,0 | 10031 | | Japan Tobacco* | 423,0 | -1,17 | 428,0 | 34 | | JFE Holdings | 3990,0 | +2,57 | 3890,0 | 3495 | | Komatsu* | 1970,0 | +3,58 | 1902,0 | 12372 | | Matsushita Electric Industrial | 1998,0 | +0,25 | 1993,0 | 8337 | | Millea Holdings | 3820,0 | +4,09 | 3670,0 | 5174 | | Mitsubishi Corp | 2840,0 | +6,57 | 2665,0 | 20087 | | Mitsubishi Estate | 2310,0 | +5,72 | 2185,0 | 10811 | | Mitsubishi UFJ Financial Group | 898,0 | +4,18 | 862,0 | 110385 | | Mitsui | 1644,0 | +6,00 | 1551,0 | 22098 | | Mizuho Financial Group* | 460,0 | +2,91 | 447,0 | 176 | | Nintendo* | 49,6 | +4,31 | 47,6 | 23 | | Nippon Steel | 453,0 | +2,49 | 442,0 | 75707 | | Nippon Telegraph and Telephone* | 474,0 | -1,04 | 479,0 | 26 | | Nissan Motor | 803,0 | +6,36 | 755,0 | 23321 | | Nomura Holdings | 1430,0 | +9,58 | 1305,0 | 26614 | | NTT DoCoMo* | 160,9 | +3,81 | 155,0 | 123 | | Sony | 3520,0 | +4,45 | 3370,0 | 8947 | | Sumitomo Mitsui Financial Group* | 676,0 | +2,58 | 659,0 | 82 | | Takeda Pharmaceutical* | 5260,0 | +2,14 | 5150,0 | 4668 | | Tokyo Electric Power | 2670,0 | - | 2670,0 | 6519 | | Toyota Motor | 4870,0 | +3,18 | 4720,0 | 9127 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 100,7 | +1,77 | 99,0 | 7969 | | China Communications Construction | 8,3 | +4,13 | 8,0 | 98790 | | China Mobile | 84,0 | - | 84,0 | 76165 | | China Telecom | 3,6 | -0,55 | 3,6 | 198044 | | CNOOC | 9,9 | +5,99 | 9,4 | 215342 | | Hang Seng Bank | 151,1 | -1,31 | 153,1 | 3014 | | Hutchison Whampoa | 63,4 | -0,94 | 64,0 | 9682 | | Sun Hung Kai Properties | 95,5 | +0,53 | 95,0 | 9530 | | Китай (CHY) | | Aluminum Corporation of China | 9,3 | +9,76 | 8,5 | 35191 | | Bank of China | 3,7 | +10,12 | 3,4 | 56759 | | Bank of Communications | 6,3 | +9,98 | 5,7 | 128449 | | Baoshan Iron&Steel | 6,8 | +3,03 | 6,6 | 266632 | | China CITIC Bank | 5,4 | +9,98 | 4,9 | 97318 | | China Coal Energy | 10,9 | +9,98 | 9,9 | 85661 | | China Construction Bank | 4,6 | +10,02 | 4,2 | 91983 | | China COSCO Holdings | 15,4 | +9,83 | 14,0 | 117193 | | China Life Insurance | 23,0 | +10,01 | 20,9 | 66344 | | China Merchants Bank | 18,1 | +9,99 | 16,4 | 171055 | | China Pacific Insurance | 16,3 | +9,99 | 14,8 | 47903 | | China Petroleum and Chemical | 10,8 | +8,88 | 9,9 | 119244 | | China Shenhua Energy | 24,9 | +9,99 | 22,6 | 24025 | | CITIC Securities | 19,7 | +10,01 | 17,9 | 295725 | | Daqin Railway | 12,4 | +2,65 | 12,1 | 53065 | | Haitong Securities | 17,0 | +9,99 | 15,4 | 35897 | | ICBC | 4,2 | +10,05 | 3,8 | 113151 | | PetroChina | 12,1 | +9,96 | 11,0 | 170195 | | Ping An Insurance | 37,1 | +9,99 | 33,7 | 71377 | | Корея (KRW) | | POSCO* | 466,0 | +2,53 | 454,5 | 595 | | Samsung Electronics* | 558,0 | - | 558,0 | 550 | | Франция (EUR) | | Air Liquide | 86,2 | -2,06 | 88,0 | 1136 | | Alstom | 66,2 | +1,19 | 65,4 | 1855 | | Axa | 23,7 | -3,83 | 24,7 | 13785 | | BNP Paribas | 67,4 | -0,85 | 68,0 | 6973 | | Carrefour | 32,6 | -4,36 | 34,1 | 3062 | | Saint Gobain | 39,9 | +0,91 | 39,5 | 2468 | | Credit Agricole | 14,2 | -1,42 | 14,4 | 13428 | | Electricite de France | 50,7 | -0,35 | 50,8 | 1221 | | France Telecom | 20,1 | -1,71 | 20,5 | 13852 | | Groupe Danone | 51,0 | -1,71 | 51,9 | 2122 | | Lafarge | 81,6 | -2,79 | 84,0 | 1136 | | L'Oreal | 73,4 | -3,49 | 76,1 | 1846 | | LVMH | 68,3 | +0,17 | 68,1 | 1298 | | Sanofi-Aventis | 46,1 | -3,11 | 47,6 | 3664 | | Schneider Electric | 65,8 | -3,21 | 68,0 | 1075 | | Societe Generale | 64,2 | -4,22 | 67,0 | 4958 | | Total | 44,8 | -0,41 | 45,0 | 9196 | | Veolia Environnement | 30,4 | -1,52 | 30,9 | 1396 | | Vinci | 34,5 | -0,40 | 34,7 | 1822 | | Vivendi | 23,8 | -2,40 | 24,4 | 5528 | | Великобритания (GBp) | | Aviva | 546,0 | -3,36 | 565,0 | 7809 | | BAE Systems | 427,8 | -3,88 | 445,0 | 13683 | | Barclays | 396,0 | +1,80 | 389,0 | 52945 | | BG Group | 1188,0 | +5,60 | 1125,0 | 10797 | | BHP Billiton | 1466,0 | +1,31 | 1447,0 | 24523 | | BP | 500,0 | +1,99 | 490,3 | 52039 | | British American Tobacco | 1784,0 | -1,16 | 1805,0 | 4561 | | BT Group | 174,3 | +0,46 | 173,5 | 24592 | | Diageo | 983,0 | -4,47 | 1029,0 | 8021 | | ENRC | 687,5 | +3,85 | 662,0 | 2509 | | GlaxoSmithKline | 1202,0 | -0,87 | 1212,5 | 10984 | | HBOS | 210,8 | -5,28 | 222,5 | 24711 | | HSBC | 883,0 | -3,97 | 919,5 | 32491 | | Imperial Tobacco | 1749,0 | -1,24 | 1771,0 | 2472 | | Lloyds TSB | 276,8 | -3,15 | 285,8 | 88706 | | National Grid | 705,5 | -1,95 | 719,5 | 6537 | | Prudential | 578,0 | -3,67 | 600,0 | 6982 | | Reckitt Benckiser | 2787,9 | -4,23 | 2908,0 | 1698 | | Rio Tinto | 4229,0 | +1,46 | 4168,0 | 5787 | | Royal Bank of Scotland | 214,0 | +0,23 | 213,5 | 109468 | | Standard Chartered | 1506,0 | -3,77 | 1565,0 | 3295 | | Tesco | 390,0 | -1,09 | 394,3 | 18006 | | Vodafone | 128,6 | -2,13 | 131,4 | 94902 | | Xstrata | 2400,0 | +2,39 | 2344,0 | 10983 | | Германия (EUR) | | Allianz | 101,0 | +0,44 | 100,5 | 3708 | | BASF | 34,4 | -1,80 | 35,0 | 5054 | | Bayer | 54,6 | -5,11 | 57,5 | 5841 | | BMW | 29,9 | -3,20 | 30,9 | 5596 | | Daimler | 39,2 | -0,66 | 39,5 | 5663 | | Deutsche Bank | 55,0 | -4,33 | 57,5 | 10857 | | Deutsche Post | 15,9 | -1,36 | 16,1 | 4245 | | Deutsche Telekom | 10,8 | -1,73 | 11,0 | 17094 | | Munchener Ruckversicherungs Gesellschaft | 105,5 | +1,38 | 104,1 | 2200 | | RWE | 65,6 | +0,52 | 65,2 | 3281 | | SAP | 39,4 | -1,43 | 39,9 | 5985 | | Siemens | 67,9 | -3,40 | 70,3 | 4666 | | ThyssenKrupp | 25,8 | -0,23 | 25,8 | 4361 | | Volkswagen | 283,2 | +8,08 | 262,0 | 3292 | | Финляндия (EUR) | | Fortum | 24,3 | -1,18 | 24,5 | 1781 | | Nokia | 13,9 | -4,98 | 14,7 | 19658 | | Швейцария (CHF) | | Credit Suisse | 55,5 | -0,98 | 56,0 | 10329 | | Nestle | 48,7 | -1,30 | 49,3 | 9328 | | Novartis | 57,2 | -1,97 | 58,3 | 6285 | | Richemont | 55,0 | -2,57 | 56,5 | 2503 | | Roche Holding | 175,9 | -2,33 | 180,1 | 1912 | | Swiss Reinsurance | 63,1 | +1,45 | 62,2 | 1823 | | Syngenta | 268,0 | +2,10 | 262,5 | 508 | | UBS | 21,1 | +0,48 | 21,0 | 36279 | | Zurich Financial Services | 298,3 | +0,68 | 296,3 | 1035 | | Швеция (SEK) | | ABB | 141,0 | -1,23 | 142,8 | 3350 | | Hennes & Mauritz | 335,0 | -0,15 | 335,5 | 5837 | | Nordea Bank | 88,2 | -4,03 | 91,9 | 13144 | | Ericsson | 67,2 | -0,15 | 67,3 | 17729 | | TeliaSonera | 43,3 | -0,46 | 43,5 | 9131 | | Volvo | 63,8 | -3,04 | 65,8 | 564 | | Италия (EUR) | | Assicurazioni Generali | 23,0 | +1,55 | 22,6 | 8730 | | Enel | 5,9 | -0,67 | 6,0 | 25099 | | ENI | 19,5 | -0,05 | 19,6 | 43178 | | Intesa SanPaolo | 3,9 | -0,70 | 3,9 | 79251 | | Telecom Italia | 1,1 | +1,10 | 1,1 | 89208 | | Tenaris | 16,6 | +1,88 | 16,3 | 3009 | | UniCredit | 3,6 | -0,13 | 3,6 | 187089 | | Испания (EUR) | | Banco Bilbao | 11,5 | -0,26 | 11,5 | 27242 | | Banco Santander | 11,1 | -1,69 | 11,2 | 50587 | | Endesa | 28,4 | -1,56 | 28,9 | 346 | | Iberdrola Renovables | 3,6 | -1,66 | 3,6 | 4439 | | Iberdrola | 7,1 | -1,79 | 7,3 | 24118 | | Inditex | 31,1 | -1,21 | 31,5 | 1343 | | Repsol | 20,0 | +0,55 | 19,9 | 7878 | | Telefonica | 17,9 | -0,17 | 18,0 | 27612 | | Нидерланды (EUR) | | ING Groep | 19,7 | -3,33 | 20,4 | 19392 | | KPN | 11,2 | -0,03 | 11,2 | 4885 | | Philips Electronics | 20,6 | -1,97 | 21,0 | 6018 | | Норвегия (EUR) | | StatoilHydro | 151,5 | +1,95 | 148,6 | 9622 | | Telenor | 76,8 | -0,90 | 77,5 | 1930 | | Бельгия (EUR) | | Dexia | 10,7 | +0,34 | 10,7 | 4817 | | Fortis | 7,8 | -2,87 | 8,0 | 10067 | | KBC Groep | 67,8 | -3,40 | 70,2 | 844 | | Suez | 34,3 | +0,23 | 34,2 | 1 | | Бельгия (EUR) | | Moeller Maersk* | 51,1 | +0,39 | 50,9 | 1 | | Novo Nordisk | 267,5 | -3,78 | 278,0 | 1388 | | Индия (INR) | | Bharti Airtel | 808,6 | +1,19 | 799,1 | 2752 | | DLF | 420,9 | -1,41 | 426,9 | 2009 | | NTPC | 181,6 | -0,74 | 182,9 | 3784 | | ONGC | 1057,7 | -1,35 | 1072,1 | 211 | | Reliance Communications | 369,4 | -1,26 | 374,1 | 1120 | | Reliance Industries | 2037,2 | -0,72 | 2051,9 | 2169 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 78,5 | -0,32 | 79,0 | 958 | | Saudi Basic Industries | 107,3 | -1,15 | 108,3 | 2473 | | Saudi Telecom | 60,8 | -2,02 | 62,0 | 533 | | ЮАР (ZAR) | | Anglo Platinum | 88000,0 | -2,92 | 89700,0 | 291 | | MTN Group | 11702,0 | +0,17 | 11820,0 | 5561 | | Sasol | 35950,0 | +6,05 | 35950,0 | 2431 | | Канада (CAD) | | Bank of Nova Scotia | 48,9 | -2,28 | 50,0 | 921 | | Barrick Gold | 38,9 | +6,63 | 36,5 | 3027 | | Canadian Natural Resources | 84,7 | -3,05 | 87,3 | 616 | | EnCana | 74,3 | -1,91 | 75,8 | 958 | | Husky Energy | 46,6 | -0,83 | 47,0 | 362 | | Imperial Oil | 46,7 | -1,56 | 47,4 | 290 | | Manulife Financial | 37,7 | +2,17 | 36,9 | 964 | | Potash Corp of Saskatchewan | 188,3 | +2,88 | 183,0 | 509 | | Research In Motion | 105,5 | -3,65 | 109,5 | 484 | | Royal Bank of Canada | 50,0 | -2,86 | 51,4 | 1956 | | Suncor Energy | 49,9 | -3,96 | 52,0 | 1702 | | Toronto-Dominion Bank | 64,1 | -1,29 | 64,9 | 852 | | США ($) | | Abbott Labs | 57,91 | -1,36 | 58,71 | 299 | | Agilent Tech | 32,02 | -2,70 | 32,91 | 163 | | Alcoa | 27,00 | +0,78 | 26,79 | 811 | | Allstate Corp | 47,01 | -1,11 | 47,54 | 439 | | Amer Electric Power | 37,82 | -0,94 | 38,18 | 92 | | Amer Express Co | 36,72 | -9,11 | 40,40 | 1115 | | AIG | 4,60 | +19,48 | 3,85 | 21447 | | Amgen | 59,92 | -0,08 | 59,97 | 2840 | | Analog Devices | 27,26 | -1,48 | 27,67 | 203 | | Anheuser-Busch | 66,61 | -0,80 | 67,15 | 324 | | Time Warner Inc | 14,18 | -2,54 | 14,55 | 874 | | Apple Comp Inc | 138,45 | -1,75 | 140,91 | 9482 | | Applied Materials | 16,07 | +1,07 | 15,90 | 7487 | | Automatic Data Proc | 44,41 | -0,47 | 44,62 | 158 | | Bank of America | 35,00 | -6,62 | 37,48 | 5260 | | Bank of New York | 34,00 | -4,76 | 35,70 | 839 | | Baxter Int | 65,27 | -1,14 | 66,02 | 266 | | BCE Inc | 35,96 | +0,47 | 35,79 | 30 | | Berkshire cl a* | 133,70 | -9,05 | 147,00 | 1 | | Berkshire cl b* | 4,45 | -3,16 | 4,60 | 14 | | Boeing Co | 59,82 | +0,10 | 59,76 | 429 | | Bristol Myers sq | 21,00 | - | 21,00 | 464 | | Cardinal Health | 50,82 | -0,16 | 50,90 | 122 | | Carnival | 39,22 | -1,36 | 39,76 | 565 | | Caterpillar Inc | 65,06 | -2,15 | 66,49 | 486 | | ChevronTexaco | 88,00 | +0,23 | 87,80 | 1001 | | Cigna | 36,13 | -1,95 | 36,85 | 142 | | Cisco | 23,42 | -3,58 | 24,29 | 11201 | | Citigroup | 19,92 | -3,54 | 20,65 | 5342 | | Coca-Cola Co | 51,77 | -1,80 | 52,72 | 625 | | Colgate Palmoliv | 75,49 | -0,29 | 75,71 | 180 | | Costco Wholesale | 66,26 | +0,26 | 66,09 | 1241 | | Dow Chemical Co | 37,02 | -1,44 | 37,56 | 378 | | Du Pont Co | 46,70 | -2,79 | 48,04 | 526 | | Eastman Kodak | 14,97 | -5,55 | 15,85 | 178 | | Eli Lilly | 46,55 | -0,30 | 46,69 | 415 | | EMC Corp | 12,71 | -2,53 | 13,04 | 754 | | Emerson Electric | 43,15 | -1,57 | 43,84 | 257 | | Exelon | 68,98 | +1,53 | 67,94 | 312 | | Exxon Mobil | 80,60 | +1,24 | 79,61 | 1808 | | Fannie Mae | 0,00 | - | 0,74 | 0 | | Ford Motor Co | 4,99 | -5,67 | 5,29 | 2728 | | Gap Inc | 19,17 | +0,47 | 19,08 | 526 | | Genentech | 92,67 | +0,43 | 92,27 | 235 | | General Elec Co | 26,91 | +1,09 | 26,62 | 3220 | | General Motors | 12,35 | -5,58 | 13,08 | 1309 | | Goldman Sachs Gr | 129,64 | -0,12 | 129,80 | 1907 | | HJ Heinz Co | 49,98 | -0,04 | 50,00 | 200 | | Halliburton Co | 37,63 | +0,03 | 37,62 | 768 | | Hewlett-Packard | 48,04 | -0,46 | 48,26 | 1553 | | Home Depot Inc | 26,68 | -2,52 | 27,37 | 896 | | Honeywell Int | 44,02 | -2,87 | 45,32 | 405 | | Illinois Tool Works | 47,80 | -2,01 | 48,78 | 247 | | Intel Corp | 19,10 | -0,68 | 19,23 | 13926 | | IBM | 119,89 | +0,88 | 118,85 | 734 | | Intl Paper | 28,74 | -0,62 | 28,92 | 229 | | Johnson&Johnson | 69,18 | -1,16 | 69,99 | 1404 | | J P Morgan Chase | 43,10 | -8,40 | 47,05 | 4214 | | Kimberly-Clark | 64,62 | -2,18 | 66,06 | 374 | | Kohls | 48,50 | -2,96 | 49,98 | 350 | | Kroger | 27,16 | +0,44 | 27,04 | 266 | | Lockheed Martin | 108,17 | -2,44 | 110,88 | 246 | | Lowes Cos | 24,75 | -3,06 | 25,53 | 526 | | Marsh & McLennan | 33,23 | -1,04 | 33,58 | 348 | | McDonalds Corp | 64,26 | +0,44 | 63,98 | 465 | | Medtronic | 51,82 | -1,24 | 52,47 | 260 | | Merck & Co | 32,00 | +0,50 | 31,84 | 722 | | Merrill Lynch | 28,38 | -3,80 | 29,50 | 2961 | | Metlife Inc | 56,18 | -6,74 | 60,24 | 737 | | Micron Tech | 4,52 | -6,61 | 4,84 | 983 | | Microsoft | 26,16 | +3,96 | 25,16 | 38430 | | Minnesota Mining | 71,36 | -1,82 | 72,68 | 386 | | Motorola Inc | 7,58 | +0,66 | 7,53 | 1175 | | Occidental Petr | 80,71 | +0,26 | 80,50 | 686 | | Omnicom Group | 41,06 | -2,00 | 41,90 | 94 | | Oracle Corp | 20,60 | +2,64 | 20,07 | 11910 | | Pfizer Inc | 18,31 | -1,29 | 18,55 | 3115 | | Philip Morris | 20,38 | -0,78 | 20,54 | 552 | | Raytheon Co | 58,02 | -0,85 | 58,52 | 179 | | Schering-plough | 18,35 | -1,24 | 18,58 | 401 | | Tenet Healthcare | 6,23 | -0,48 | 6,26 | 236 | | Texas Instrument | 22,71 | -3,77 | 23,60 | 557 | | Textron Inc | 35,22 | -2,06 | 35,96 | 178 | | Time Warner Inc | 14,18 | -2,54 | 14,55 | 874 | | Tyco Int | 40,00 | -2,56 | 41,05 | 176 | | Unisys Corp | 3,32 | -0,90 | 3,35 | 130 | | UPS | 67,02 | -1,00 | 67,70 | 276 | | United Tech | 63,08 | -1,90 | 64,30 | 446 | | Unitedhealth Gr | 26,92 | +0,49 | 26,79 | 207 | | US Bancorp | 35,50 | -6,55 | 37,99 | 2184 | | Verizon Comm | 32,83 | -1,41 | 33,30 | 950 | | Wachovia | 16,77 | -10,56 | 18,75 | 4587 | | Wal-Mart Stores | 59,45 | -0,42 | 59,70 | 1978 | | Walt Disney Co | 33,70 | -2,01 | 34,39 | 1126 | | Washington Mutual | 3,47 | -18,35 | 4,25 | 6494 | | Wells Fargo | 35,66 | -10,40 | 39,80 | 6471 | | Xerox Corp | 12,71 | -2,53 | 13,04 | 215 |
|
