| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,0 | -5,80 | 19,2 | 8636 | | Commonwealth Bank of Australia | 44,2 | -0,85 | 44,6 | 3540 | | National Australia Bank | 23,9 | -1,81 | 24,3 | 5556 | | Telstra Corporation | 4,2 | +3,98 | 4,0 | 43068 | | Westfield Group | 18,0 | -4,26 | 18,8 | 5737 | | Westpac Banking | 24,5 | -0,81 | 24,7 | 6048 | | Woodside Petroleum | 57,0 | -0,02 | 57,0 | 2311 | | Woolworths | 27,0 | -1,89 | 27,5 | 2649 | | 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) | 95,0 | -5,66 | 100,7 | 10380 | | China Communications Construction | 7,7 | -7,44 | 8,3 | 41561 | | China Mobile | 80,5 | -4,17 | 84,0 | 36649 | | China Telecom | 3,3 | -8,56 | 3,6 | 91726 | | CNOOC | 9,7 | -2,62 | 9,9 | 178837 | | Hang Seng Bank | 148,0 | -2,05 | 151,1 | 2816 | | Hutchison Whampoa | 61,3 | -2,53 | 62,9 | 8389 | | Sun Hung Kai Properties | 89,9 | -5,86 | 95,5 | 11082 | | Китай (CHY) | | Aluminum Corporation of China | 8,9 | -5,14 | 9,3 | 21838 | | Bank of China | 3,7 | -0,54 | 3,7 | 269719 | | Bank of Communications | 6,0 | -4,94 | 6,3 | 76005 | | Baoshan Iron & Steel | 6,5 | -4,11 | 6,8 | 133232 | | China CITIC Bank | 5,0 | -6,67 | 5,4 | 44912 | | China Coal Energy | 11,2 | +2,84 | 10,9 | 96087 | | China Construction Bank | 4,7 | +1,08 | 4,6 | 599710 | | China COSCO Holdings | 14,5 | -5,97 | 15,4 | 55515 | | China Life Insurance | 22,9 | -0,39 | 23,0 | 42464 | | China Merchants Bank | 17,1 | -5,10 | 18,1 | 94924 | | China Pacific Insurance | 15,6 | -4,23 | 16,3 | 25606 | | China Petroleum and Chemical | 10,3 | -4,82 | 10,8 | 65813 | | China Shenhua Energy | 26,1 | +4,86 | 24,9 | 68246 | | CITIC Securities | 20,2 | +2,44 | 19,7 | 330393 | | Daqin Railway | 11,9 | -3,72 | 12,4 | 18141 | | Haitong Securities | 17,5 | +2,89 | 17,0 | 44048 | | ICBC | 4,4 | +4,57 | 4,2 | 1133013 | | PetroChina | 12,6 | +3,87 | 12,1 | 156654 | | Ping An Insurance | 35,6 | -4,02 | 37,1 | 50962 | | Корея (KRW) | | POSCO* | 472,5 | +1,39 | 466,0 | 406 | | Samsung Electronics* | 560,0 | +0,36 | 558,0 | 463 | | Франция (EUR) | | Air Liquide | 83,4 | -3,01 | 86,0 | 1506 | | Alstom | 65,0 | -1,74 | 66,2 | 1378 | | Axa | 22,6 | -3,04 | 23,3 | 8298 | | BNP Paribas | 63,8 | -3,39 | 66,0 | 4563 | | Carrefour | 32,7 | +1,63 | 32,2 | 3732 | | Saint Gobain | 37,8 | -4,51 | 39,6 | 1562 | | Credit Agricole | 13,7 | -1,51 | 13,9 | 7482 | | Electricite de France | 50,1 | -0,77 | 50,5 | 1030 | | France Telecom | 19,5 | -1,81 | 19,9 | 11501 | | Groupe Danone | 48,9 | -2,76 | 50,3 | 1858 | | Lafarge | 79,7 | -2,47 | 81,7 | 1627 | | L'Oreal | 70,5 | -2,75 | 72,5 | 1736 | | LVMH | 65,1 | -4,39 | 68,1 | 1938 | | Sanofi-Aventis | 45,4 | -0,65 | 45,7 | 3260 | | Schneider Electric | 62,1 | -4,89 | 65,2 | 1240 | | Societe Generale | 61,6 | -4,67 | 64,6 | 3652 | | Total | 44,0 | -1,44 | 44,7 | 7477 | | Veolia Environnement | 30,2 | -0,84 | 30,5 | 1307 | | Vinci | 33,0 | -3,44 | 34,2 | 1802 | | Vivendi | 22,9 | -3,90 | 23,8 | 5521 | | Великобритания (GBp) | | Aviva | 515,5 | -3,64 | 535,0 | 9605 | | BAE Systems | 419,0 | -0,89 | 422,8 | 15938 | | Barclays | 350,3 | -6,17 | 373,0 | 49768 | | BG Group | 1151,0 | -2,04 | 1175,0 | 8965 | | BHP Billiton | 1421,0 | -3,92 | 1479,0 | 17592 | | BP | 491,8 | -1,70 | 500,3 | 46938 | | British American Tobacco | 1795,0 | +1,53 | 1768,0 | 4165 | | BT Group | 167,3 | -3,91 | 174,1 | 41645 | | Diageo | 971,0 | -0,82 | 979,0 | 6626 | | ENRC | 608,5 | -11,36 | 686,5 | 3346 | | GlaxoSmithKline | 1204,0 | +0,33 | 1200,0 | 11436 | | HBOS | 184,3 | -11,82 | 209,0 | 60614 | | HSBC | 866,8 | +0,03 | 866,5 | 41086 | | Imperial Tobacco | 1760,0 | +1,73 | 1730,0 | 3266 | | Lloyds TSB | 260,8 | -5,18 | 275,0 | 66569 | | National Grid | 706,5 | +0,36 | 704,0 | 4410 | | Prudential | 526,5 | -5,48 | 557,0 | 10297 | | Reckitt Benckiser | 2715,0 | -2,27 | 2778,0 | 2215 | | Rio Tinto | 4024,0 | -5,09 | 4240,0 | 6142 | | Royal Bank of Scotland | 201,5 | -6,71 | 216,0 | 77664 | | Standard Chartered | 1452,0 | -2,55 | 1490,0 | 4761 | | Tesco | 383,1 | -1,49 | 388,9 | 19404 | | Vodafone | 124,9 | -2,38 | 128,0 | 118019 | | Xstrata | 2246,0 | -7,27 | 2422,0 | 7772 | | Германия (EUR) | | Allianz | 99,0 | -0,16 | 99,2 | 2737 | | BASF | 34,3 | +0,29 | 34,2 | 3908 | | Bayer | 55,0 | +1,59 | 54,2 | 3842 | | BMW | 29,0 | -2,62 | 29,8 | 3907 | | Daimler | 38,4 | -1,75 | 39,1 | 5454 | | Deutsche Bank | 53,1 | -4,35 | 55,6 | 10201 | | Deutsche Post | 15,7 | -0,92 | 15,8 | 4398 | | Deutsche Telekom | 10,5 | -1,73 | 10,7 | 17106 | | Munchener Ruckversicherungs Gesellschaft | 103,9 | -0,24 | 104,1 | 1273 | | RWE | 66,1 | +1,09 | 65,4 | 2312 | | SAP | 39,0 | -0,94 | 39,3 | 6279 | | Siemens | 67,2 | -1,19 | 68,0 | 3855 | | ThyssenKrupp | 24,8 | -3,46 | 25,7 | 3486 | | Volkswagen | 288,2 | +2,20 | 282,0 | 3181 | | Финляндия (EUR) | | Fortum | 24,4 | +0,54 | 24,3 | 1828 | | Nokia | 13,5 | -1,88 | 13,8 | 18294 | | Швейцария (CHF) | | Credit Suisse | 53,1 | -1,67 | 54,0 | 10336 | | Nestle | 47,7 | -2,26 | 48,8 | 12473 | | Novartis | 58,5 | +2,54 | 57,0 | 8056 | | Richemont | 54,4 | -1,18 | 55,0 | 3477 | | Roche Holding | 177,5 | +0,85 | 176,0 | 2432 | | Swiss Reinsurance | 61,5 | -3,00 | 63,4 | 1628 | | Syngenta | 267,8 | -0,09 | 268,0 | 449 | | UBS | 19,2 | -7,93 | 20,8 | 33605 | | Zurich Financial Services | 287,5 | -2,54 | 295,0 | 922 | | Швеция (SEK) | | ABB | 137,3 | -3,00 | 141,5 | 2396 | | Hennes & Mauritz | 324,0 | -3,28 | 335,0 | 3498 | | Nordea Bank | 82,3 | -5,18 | 86,8 | 15016 | | Ericsson | 66,4 | -1,48 | 67,4 | 22872 | | TeliaSonera | 42,1 | -2,77 | 43,3 | 13916 | | Volvo | 60,5 | -5,47 | 64,0 | 1359 | | Италия (EUR) | | Assicurazioni Generali | 22,7 | -0,13 | 22,8 | 7673 | | Enel | 5,9 | -0,42 | 5,9 | 26395 | | ENI | 19,2 | -0,63 | 19,3 | 111220 | | Intesa SanPaolo | 3,8 | -1,43 | 3,9 | 59045 | | Telecom Italia | 1,1 | -2,66 | 1,1 | 95867 | | Tenaris | 16,0 | -4,17 | 16,7 | 4060 | | UniCredit | 3,4 | -3,69 | 3,5 | 141737 | | Испания (EUR) | | Banco Bilbao | 11,3 | -2,00 | 11,5 | 28966 | | Banco Santander | 10,5 | -2,96 | 10,8 | 58790 | | Endesa | 27,1 | -3,77 | 28,1 | 1016 | | Iberdrola Renovables | 3,4 | -4,21 | 3,6 | 7393 | | Iberdrola | 7,1 | +0,57 | 7,1 | 23076 | | Inditex | 31,0 | +0,06 | 31,0 | 2287 | | Repsol | 19,9 | +0,25 | 19,8 | 11075 | | Telefonica | 17,1 | -3,45 | 17,7 | 39890 | | Нидерланды (EUR) | | ING Groep | 18,4 | -4,68 | 19,3 | 16281 | | KPN | 10,7 | -3,10 | 11,1 | 13153 | | Philips Electronics | 19,9 | -2,04 | 20,4 | 7137 | | Норвегия (EUR) | | StatoilHydro | 152,0 | +0,66 | 151,0 | 10506 | | Telenor | 76,2 | -1,17 | 77,1 | 3166 | | Бельгия (EUR) | | Dexia | 10,2 | -3,67 | 10,6 | 2711 | | Fortis | 7,2 | -7,01 | 7,7 | 5980 | | KBC Groep | 61,5 | -2,48 | 63,1 | 970 | | Suez | 34,2 | +1,42 | 33,7 | 2 | | Бельгия (EUR) | | Moeller Maersk* | 49,5 | -3,13 | 51,1 | 2 | | Novo Nordisk | 268,5 | +0,37 | 267,5 | 1255 | | Индия (INR) | | Bharti Airtel | 794,3 | -1,77 | 808,6 | 823 | | DLF | 394,6 | -6,25 | 420,9 | 3079 | | NTPC | 179,9 | -0,94 | 181,6 | 3592 | | ONGC | 1055,1 | -0,24 | 1057,7 | 277 | | Reliance Communications | 367,6 | -0,49 | 369,4 | 884 | | Reliance Industries | 2009,7 | -1,35 | 2037,2 | 1935 | | 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 | 83855,0 | -7,47 | 89700,0 | 522 | | MTN Group | 10830,0 | -8,38 | 11820,0 | 11378 | | Sasol | 34700,0 | -3,48 | 35950,0 | 2095 | | Канада (CAD) | | Bank of Nova Scotia | 49,1 | +2,70 | 47,8 | 443 | | Barrick Gold | 38,7 | -2,20 | 39,6 | 2227 | | Canadian Natural Resources | 84,7 | +0,22 | 84,5 | 719 | | EnCana | 75,5 | +1,71 | 74,2 | 825 | | Husky Energy | 46,2 | -0,52 | 46,4 | 235 | | Imperial Oil | 45,8 | -1,27 | 46,4 | 288 | | Manulife Financial | 38,0 | +5,42 | 36,0 | 681 | | Potash Corp of Saskatchewan | 177,5 | -4,49 | 185,8 | 518 | | Research In Motion | 101,6 | +0,17 | 101,4 | 640 | | Royal Bank of Canada | 50,0 | -0,08 | 50,0 | 780 | | Suncor Energy | 49,5 | +0,18 | 49,4 | 935 | | Toronto-Dominion Bank | 62,8 | +0,40 | 62,6 | 412 | | США ($) | | Abbott Labs | 58,68 | +2,70 | 57,14 | 602 | | Agilent Tech | 31,09 | -0,10 | 31,12 | 232 | | Alcoa | 25,95 | -3,17 | 26,80 | 735 | | Allstate Corp | 45,53 | +2,85 | 44,27 | 321 | | Amer Electric Power | 37,30 | +0,67 | 37,05 | 96 | | Amer Express Co | 37,16 | -0,35 | 37,29 | 913 | | AIG | 5,54 | +17,37 | 4,72 | 12362 | | Amgen | 58,76 | +2,08 | 57,56 | 2240 | | Analog Devices | 26,98 | +0,04 | 26,97 | 352 | | Anheuser-Busch | 66,36 | -0,36 | 66,60 | 350 | | Time Warner Inc | 14,01 | +0,86 | 13,89 | 1054 | | Apple Comp Inc | 133,35 | +1,76 | 131,05 | 13420 | | Applied Materials | 15,80 | +2,00 | 15,49 | 7769 | | Automatic Data Proc | 43,19 | +0,35 | 43,04 | 177 | | Bank of America | 33,59 | -1,64 | 34,15 | 3513 | | Bank of New York | 32,79 | +1,58 | 32,28 | 535 | | Baxter Int | 63,92 | -1,18 | 64,68 | 333 | | BCE Inc | 35,26 | +0,57 | 35,06 | 57 | | Berkshire cl a* | 129,85 | -0,88 | 131,00 | 1 | | Berkshire cl b* | 4,34 | -0,25 | 4,36 | 8 | | Boeing Co | 59,50 | +1,17 | 58,81 | 565 | | Bristol Myers sq | 20,47 | -0,73 | 20,62 | 675 | | Cardinal Health | 50,44 | +1,26 | 49,81 | 136 | | Carnival | 37,67 | +0,75 | 37,39 | 377 | | Caterpillar Inc | 64,69 | +0,14 | 64,60 | 611 | | ChevronTexaco | 87,03 | -0,34 | 87,33 | 998 | | Cigna | 34,23 | -0,87 | 34,53 | 197 | | Cisco | 23,19 | +0,35 | 23,11 | 13925 | | Citigroup | 19,30 | -3,55 | 20,01 | 4031 | | Coca-Cola Co | 52,02 | +1,25 | 51,38 | 717 | | Colgate Palmoliv | 74,30 | +1,09 | 73,50 | 267 | | Costco Wholesale | 64,98 | +1,03 | 64,32 | 1073 | | Dow Chemical Co | 35,42 | -1,36 | 35,91 | 564 | | Du Pont Co | 45,51 | +0,26 | 45,39 | 387 | | Eastman Kodak | 14,73 | +0,27 | 14,69 | 255 | | Eli Lilly | 46,02 | +0,26 | 45,90 | 341 | | EMC Corp | 12,14 | -0,82 | 12,24 | 1450 | | Emerson Electric | 41,77 | -1,74 | 42,51 | 401 | | Exelon | 68,32 | +0,01 | 68,31 | 438 | | Exxon Mobil | 79,59 | +0,90 | 78,88 | 2010 | | Fannie Mae | 0,00 | - | 0,74 | 0 | | Ford Motor Co | 4,94 | -0,20 | 4,95 | 1271 | | Gap Inc | 18,71 | -0,53 | 18,81 | 369 | | Genentech | 92,47 | +0,18 | 92,30 | 216 | | General Elec Co | 24,96 | -4,55 | 26,15 | 3637 | | General Motors | 11,54 | -0,35 | 11,58 | 1372 | | Goldman Sachs Gr | 116,14 | -3,84 | 120,78 | 1122 | | HJ Heinz Co | 50,72 | +1,40 | 50,02 | 191 | | Halliburton Co | 35,60 | -4,81 | 37,40 | 1240 | | Hewlett-Packard | 48,09 | +1,97 | 47,16 | 1869 | | Home Depot Inc | 25,69 | +0,27 | 25,62 | 874 | | Honeywell Int | 44,21 | +1,40 | 43,60 | 379 | | Illinois Tool Works | 47,00 | -0,15 | 47,07 | 272 | | Intel Corp | 18,87 | +2,00 | 18,50 | 15631 | | IBM | 117,16 | +0,82 | 116,21 | 825 | | Intl Paper | 27,80 | +3,69 | 26,81 | 376 | | Johnson & Johnson | 68,87 | +0,67 | 68,41 | 860 | | J P Morgan Chase | 40,65 | -0,37 | 40,80 | 2757 | | Kimberly-Clark | 64,58 | +0,91 | 64,00 | 182 | | Kohls | 47,43 | +1,26 | 46,84 | 354 | | Kroger | 27,08 | +1,35 | 26,72 | 329 | | Lockheed Martin | 109,09 | +0,82 | 108,20 | 157 | | Lowes Cos | 23,96 | +0,71 | 23,79 | 671 | | Marsh & McLennan | 32,66 | +0,86 | 32,38 | 291 | | McDonalds Corp | 62,27 | -0,48 | 62,57 | 1177 | | Medtronic | 51,35 | -0,83 | 51,78 | 391 | | Merck & Co | 31,73 | +0,89 | 31,45 | 916 | | Merrill Lynch | 26,71 | -4,78 | 28,05 | 1275 | | Metlife Inc | 57,98 | -0,05 | 58,01 | 431 | | Micron Tech | 4,38 | +1,15 | 4,33 | 769 | | Microsoft | 26,04 | +2,52 | 25,40 | 26825 | | Minnesota Mining | 70,17 | -0,75 | 70,70 | 424 | | Motorola Inc | 7,84 | +3,43 | 7,58 | 1365 | | Occidental Petr | 78,76 | -3,05 | 81,24 | 663 | | Omnicom Group | 40,03 | -0,30 | 40,15 | 135 | | Oracle Corp | 20,33 | +2,94 | 19,75 | 11788 | | Pfizer Inc | 18,37 | +1,66 | 18,07 | 3040 | | Philip Morris | 20,06 | +0,10 | 20,04 | 803 | | Raytheon Co | 57,25 | -0,85 | 57,74 | 165 | | Schering-plough | 18,19 | +0,89 | 18,03 | 354 | | Tenet Healthcare | 6,24 | +2,63 | 6,08 | 763 | | Texas Instrument | 22,46 | -1,10 | 22,71 | 867 | | Textron Inc | 34,76 | -0,11 | 34,80 | 124 | | Time Warner Inc | 14,01 | +0,86 | 13,89 | 1054 | | Tyco Int | 38,36 | -1,54 | 38,96 | 366 | | Unisys Corp | 3,20 | +1,59 | 3,15 | 111 | | UPS | 66,20 | +0,49 | 65,88 | 287 | | United Tech | 61,85 | +0,37 | 61,62 | 399 | | Unitedhealth Gr | 25,85 | -2,53 | 26,52 | 245 | | US Bancorp | 35,26 | +0,74 | 35,00 | 666 | | Verizon Comm | 32,15 | +0,37 | 32,03 | 791 | | Wachovia | 15,29 | +3,24 | 14,81 | 1549 | | Wal-Mart Stores | 59,36 | +0,80 | 58,89 | 1405 | | Walt Disney Co | 32,69 | -0,67 | 32,91 | 977 | | Washington Mutual | 3,35 | +0,60 | 3,33 | 5367 | | Wells Fargo | 35,60 | +1,19 | 35,18 | 1694 | | Xerox Corp | 12,42 | +0,16 | 12,40 | 208 |
|
