| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,8 | -0,21 | 18,8 | 14543 | | Commonwealth Bank of Australia | 42,6 | -2,85 | 43,9 | 5632 | | National Australia Bank | 24,3 | -5,57 | 25,7 | 9763 | | Telstra Corporation | 4,2 | -0,95 | 4,2 | 36724 | | Westfield Group | 16,6 | -3,82 | 17,3 | 6089 | | Westpac Banking | 21,5 | -7,21 | 23,2 | 11420 | | Woodside Petroleum | 51,0 | -6,51 | 54,6 | 2358 | | Woolworths | 27,2 | -4,12 | 28,4 | 2871 | | Япония (JPY) | | Canon | 3820,0 | -6,14 | 4070,0 | 6167 | | Denso | 2540,0 | -1,17 | 2570,0 | 3813 | | East Japan Railway* | 786,0 | +0,90 | 779,0 | 20 | | Honda Motor | 3090,0 | -3,74 | 3210,0 | 10976 | | Japan Tobacco* | 394,0 | -4,83 | 414,0 | 35 | | JFE Holdings | 3180,0 | -7,29 | 3430,0 | 5562 | | Komatsu* | 1675,0 | -3,01 | 1727,0 | 18733 | | Matsushita Electric Industrial | 1795,0 | -5,53 | 1900,0 | 12125 | | Millea Holdings | 3740,0 | -4,35 | 3910,0 | 4853 | | Mitsubishi Corp | 2155,0 | -7,11 | 2320,0 | 31010 | | Mitsubishi Estate | 2010,0 | -6,94 | 2160,0 | 14315 | | Mitsubishi UFJ Financial Group | 893,0 | -4,70 | 937,0 | 116659 | | Mitsui | 1278,0 | -1,99 | 1304,0 | 23880 | | Mizuho Financial Group* | 442,0 | -4,12 | 461,0 | 165 | | Nintendo* | 43,1 | -4,54 | 45,2 | 29 | | Nippon Steel | 387,0 | -6,30 | 413,0 | 90731 | | Nippon Telegraph and Telephone* | 469,0 | -1,05 | 474,0 | 35 | | Nissan Motor | 697,0 | -3,99 | 726,0 | 19283 | | Nomura Holdings | 1326,0 | -7,34 | 1431,0 | 20708 | | NTT DoCoMo* | 167,9 | -0,77 | 169,2 | 154 | | Sony | 3170,0 | -6,49 | 3390,0 | 11568 | | Sumitomo Mitsui Financial Group* | 630,0 | -7,08 | 678,0 | 104 | | Takeda Pharmaceutical* | 5250,0 | -5,06 | 5530,0 | 4903 | | Tokyo Electric Power | 2590,0 | -3,18 | 2675,0 | 6640 | | Toyota Motor | 4380,0 | -4,58 | 4590,0 | 16397 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 86,3 | -0,86 | 87,0 | 9934 | | China Communications Construction | 6,6 | -3,07 | 6,9 | 78374 | | China Mobile | 76,9 | +2,53 | 75,0 | 52384 | | China Telecom | 3,1 | +2,29 | 3,1 | 187125 | | CNOOC | 8,9 | -1,67 | 9,0 | 146385 | | Hang Seng Bank | 144,3 | -1,23 | 146,1 | 7533 | | Hutchison Whampoa | 58,8 | +0,09 | 58,8 | 17670 | | Sun Hung Kai Properties | 78,4 | -3,33 | 81,1 | 20976 | | Китай (CHY) | | Aluminum Corporation of China | 9,3 | - | 9,3 | 21482 | | Bank of China | 3,7 | -1,08 | 3,7 | 70039 | | Bank of Communications | 6,0 | - | 6,0 | 40607 | | Baoshan Iron & Steel | 7,3 | +1,68 | 7,2 | 120490 | | China CITIC Bank | 5,1 | -0,39 | 5,1 | 16200 | | China Coal Energy | 11,7 | -2,66 | 12,0 | 42833 | | China Construction Bank | 4,7 | +0,42 | 4,7 | 103213 | | China COSCO Holdings | 14,9 | +0,34 | 14,9 | 50569 | | China Life Insurance | 25,3 | -0,86 | 25,5 | 48147 | | China Merchants Bank | 17,6 | +0,11 | 17,6 | 53504 | | China Pacific Insurance | 16,5 | -0,90 | 16,7 | 24125 | | China Petroleum and Chemical | 10,7 | -1,29 | 10,8 | 49149 | | China Shenhua Energy | 27,4 | -2,42 | 28,1 | 25604 | | CITIC Securities | 24,8 | +7,28 | 23,1 | 271567 | | Daqin Railway | 12,9 | -0,54 | 13,0 | 15253 | | Haitong Securities | 21,5 | +9,46 | 19,7 | 42131 | | ICBC | 4,4 | -0,46 | 4,4 | 234366 | | PetroChina | 12,8 | -1,31 | 13,0 | 48791 | | Ping An Insurance | 33,3 | -8,25 | 36,3 | 143417 | | Корея (KRW) | | POSCO* | 442,0 | -2,64 | 454,0 | 596 | | Samsung Electronics* | 539,0 | -0,92 | 544,0 | 758 | | Франция (EUR) | | Air Liquide | 77,0 | -1,29 | 78,0 | 1655 | | Alstom | 52,4 | +1,16 | 51,8 | 2928 | | Axa | 21,9 | +1,53 | 21,6 | 9861 | | BNP Paribas | 64,7 | -1,24 | 65,5 | 6256 | | Carrefour | 33,3 | +2,50 | 32,5 | 4244 | | Saint Gobain | 36,5 | +2,53 | 35,6 | 1579 | | Credit Agricole | 13,4 | +3,38 | 13,0 | 7921 | | Electricite de France | 50,3 | -0,63 | 50,6 | 1203 | | France Telecom | 19,7 | - | 19,7 | 12122 | | Groupe Danone | 49,8 | +4,31 | 47,7 | 4099 | | Lafarge | 74,2 | +2,06 | 72,7 | 1195 | | L'Oreal | 69,9 | -1,52 | 71,0 | 2002 | | LVMH | 61,7 | +0,59 | 61,4 | 1958 | | Sanofi-Aventis | 46,5 | +3,86 | 44,8 | 5565 | | Schneider Electric | 59,6 | +3,34 | 57,7 | 1380 | | Societe Generale | 62,1 | +2,01 | 60,9 | 4469 | | Total | 42,5 | +1,97 | 41,7 | 11205 | | Veolia Environnement | 28,5 | -2,56 | 29,3 | 2149 | | Vinci | 33,1 | +3,55 | 31,9 | 3639 | | Vivendi | 22,0 | +0,55 | 21,8 | 8112 | | Великобритания (GBp) | | Aviva | 483,0 | +1,31 | 476,8 | 7096 | | BAE Systems | 403,0 | +1,32 | 397,8 | 18086 | | Barclays | 332,5 | -0,52 | 334,3 | 35219 | | BG Group | 1034,0 | +2,27 | 1011,0 | 14533 | | BHP Billiton | 1263,0 | +2,52 | 1232,0 | 20846 | | BP | 469,8 | +0,59 | 467,0 | 60524 | | British American Tobacco | 1831,0 | +1,55 | 1803,0 | 5355 | | BT Group | 159,6 | +0,44 | 158,9 | 24358 | | Diageo | 950,0 | -0,58 | 955,5 | 8677 | | ENRC | 489,5 | +3,43 | 473,3 | 2527 | | GlaxoSmithKline | 1210,0 | +1,77 | 1189,0 | 20577 | | HBOS | 129,9 | -8,52 | 142,0 | 61564 | | HSBC | 893,0 | +3,24 | 865,0 | 29947 | | Imperial Tobacco | 1802,0 | +3,15 | 1747,0 | 4178 | | Lloyds TSB | 228,8 | +5,29 | 217,3 | 57927 | | National Grid | 705,0 | - | 705,0 | 8532 | | Prudential | 507,5 | +2,89 | 493,3 | 9053 | | Reckitt Benckiser | 2713,0 | -0,55 | 2728,0 | 2699 | | Rio Tinto | 3475,0 | +4,98 | 3310,0 | 6753 | | Royal Bank of Scotland | 181,7 | +0,39 | 181,0 | 102834 | | Standard Chartered | 1358,0 | +9,08 | 1245,0 | 5064 | | Tesco | 386,0 | +4,35 | 369,9 | 32995 | | Vodafone | 122,0 | +0,91 | 120,9 | 158402 | | Xstrata | 1719,0 | +9,00 | 1578,0 | 10685 | | Германия (EUR) | | Allianz | 94,7 | -1,12 | 95,8 | 4329 | | BASF | 33,9 | +0,62 | 33,6 | 6422 | | Bayer | 51,9 | -0,57 | 52,2 | 5755 | | BMW | 27,5 | +0,84 | 27,3 | 4681 | | Daimler | 35,2 | -4,66 | 36,9 | 13368 | | Deutsche Bank | 49,0 | -3,24 | 50,7 | 8887 | | Deutsche Post | 14,7 | -0,48 | 14,7 | 6026 | | Deutsche Telekom | 10,7 | +4,17 | 10,3 | 39006 | | Munchener Ruckversicherungs Gesellschaft | 108,6 | -0,60 | 109,3 | 1661 | | RWE | 67,2 | +1,08 | 66,5 | 3670 | | SAP | 37,5 | -2,50 | 38,4 | 12355 | | Siemens | 65,6 | +0,99 | 64,9 | 6634 | | ThyssenKrupp | 21,3 | +2,41 | 20,8 | 6165 | | Volkswagen | 280,3 | +1,32 | 276,6 | 1685 | | Финляндия (EUR) | | Fortum | 23,5 | +0,04 | 23,5 | 1725 | | Nokia | 13,0 | +2,85 | 12,7 | 30920 | | Швейцария (CHF) | | Credit Suisse | 49,1 | +1,95 | 48,2 | 6466 | | Nestle | 48,3 | +3,74 | 46,5 | 17247 | | Novartis | 58,5 | +1,39 | 57,7 | 9035 | | Richemont | 49,2 | +1,69 | 48,4 | 4223 | | Roche Holding | 175,3 | +3,36 | 169,6 | 3105 | | Swiss Reinsurance | 59,9 | +1,18 | 59,2 | 1446 | | Syngenta | 236,4 | +0,60 | 235,0 | 629 | | UBS | 18,3 | +0,94 | 18,2 | 30841 | | Zurich Financial Services | 301,8 | +0,33 | 300,8 | 1032 | | Швеция (SEK) | | ABB | 131,0 | +4,17 | 125,8 | 5133 | | Hennes & Mauritz | 284,0 | -7,79 | 308,0 | 14711 | | Nordea Bank | 83,1 | +1,34 | 82,0 | 13475 | | Ericsson | 65,4 | +1,40 | 64,5 | 20202 | | TeliaSonera | 39,7 | -1,73 | 40,4 | 24514 | | Volvo | 58,8 | +3,07 | 57,0 | 443 | | Италия (EUR) | | Assicurazioni Generali | 23,2 | +0,22 | 23,1 | 5186 | | Enel | 5,8 | +0,60 | 5,8 | 43085 | | ENI | 18,8 | +1,79 | 18,5 | 36076 | | Intesa SanPaolo | 3,9 | +1,30 | 3,8 | 68588 | | Telecom Italia | 1,1 | -2,13 | 1,1 | 106955 | | Tenaris | 13,3 | +2,54 | 13,0 | 7310 | | UniCredit | 2,7 | -8,91 | 3,0 | 351800 | | Нидерланды (EUR) | | ING Groep | 14,9 | +3,87 | 14,3 | 31088 | | KPN | 10,3 | -0,46 | 10,3 | 11578 | | Philips Electronics | 19,0 | +2,92 | 18,5 | 8182 | | Норвегия (EUR) | | StatoilHydro | 139,0 | +6,43 | 130,6 | 12483 | | Telenor | 70,8 | +3,51 | 68,4 | 5198 | | Бельгия (EUR) | | Dexia | 7,8 | +10,31 | 7,1 | 8082 | | Fortis | 4,3 | +8,37 | 4,0 | 21949 | | KBC Groep | 57,5 | +0,18 | 57,4 | 1071 | | Suez | 34,5 | +1,11 | 34,1 | 2 | | Бельгия (EUR) | | Moeller Maersk* | 45,3 | -3,41 | 46,9 | 2 | | Novo Nordisk | 271,5 | -1,99 | 277,0 | 1352 | | Индия (INR) | | Bharti Airtel | 785,1 | +5,14 | 746,7 | 2537 | | DLF | 352,4 | +0,51 | 350,6 | 3190 | | NTPC | 171,8 | +3,31 | 166,3 | 1538 | | ONGC | 1035,6 | +1,20 | 1023,3 | 262 | | Reliance Communications | 333,9 | +2,33 | 326,3 | 1738 | | Reliance Industries | 1946,4 | +0,80 | 1931,0 | 1844 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 79,5 | +9,28 | 72,8 | 2710 | | Saudi Basic Industries | 105,3 | +5,25 | 100,0 | 6142 | | Saudi Telecom | 64,3 | +9,36 | 58,8 | 1384 | | ЮАР (ZAR) | | Anglo Platinum | 72301,0 | +0,98 | 71600,0 | 315 | | MTN Group | 11012,0 | +5,78 | 10410,0 | 7373 | | Sasol | 34650,0 | +2,52 | 33798,0 | 2437 | | Канада (CAD) | | Bank of Nova Scotia | 48,1 | +3,96 | 46,2 | 610 | | Barrick Gold | 38,9 | -3,81 | 40,4 | 1727 | | Canadian Natural Resources | 70,4 | +7,78 | 65,3 | 1630 | | EnCana | 67,7 | +4,18 | 65,0 | 1391 | | Husky Energy | 44,2 | -1,65 | 44,9 | 703 | | Imperial Oil | 45,7 | +4,93 | 43,6 | 407 | | Manulife Financial | 36,8 | +1,43 | 36,3 | 1111 | | Potash Corp of Saskatchewan | 145,5 | +7,45 | 135,4 | 646 | | Research In Motion | 70,4 | +6,78 | 66,0 | 1243 | | Royal Bank of Canada | 49,3 | +3,87 | 47,5 | 985 | | Suncor Energy | 42,2 | +2,60 | 41,1 | 1498 | | Toronto-Dominion Bank | 61,7 | +2,71 | 60,1 | 608 | | США ($) | | Abbott Labs | 57,91 | +0,89 | 57,40 | 633 | | Agilent Tech | 29,07 | - | 29,07 | 206 | | Alcoa | 22,15 | +3,60 | 21,38 | 1143 | | Allstate Corp | 42,66 | -1,02 | 43,10 | 255 | | Amer Electric Power | 36,83 | +0,41 | 36,68 | 193 | | Amer Express Co | 34,17 | +4,98 | 32,55 | 905 | | AIG | 3,10 | +24,00 | 2,50 | 5680 | | Amgen | 57,90 | +4,32 | 55,50 | 4001 | | Analog Devices | 25,69 | +1,70 | 25,26 | 171 | | Anheuser-Busch | 65,65 | +3,39 | 63,50 | 630 | | Time Warner Inc | 13,09 | +1,47 | 12,90 | 1122 | | Apple Comp Inc | 109,58 | +4,10 | 105,26 | 20514 | | Applied Materials | 15,16 | +3,62 | 14,63 | 5171 | | Automatic Data Proc | 41,95 | +0,72 | 41,65 | 129 | | Bank of America | 33,12 | +9,49 | 30,25 | 3570 | | Bank of New York | 31,75 | +19,81 | 26,50 | 1599 | | Baxter Int | 64,57 | -0,42 | 64,84 | 232 | | BCE Inc | 33,91 | +2,08 | 33,22 | 65 | | Berkshire cl a* | 131,85 | -1,46 | 133,80 | 1 | | Berkshire cl b* | 4,40 | -1,30 | 4,46 | 8 | | Boeing Co | 56,40 | +1,68 | 55,47 | 424 | | Bristol Myers sq | 20,18 | +1,66 | 19,85 | 762 | | Cardinal Health | 48,58 | +0,08 | 48,54 | 239 | | Carnival | 34,00 | +2,32 | 33,23 | 464 | | Caterpillar Inc | 59,89 | - | 59,89 | 524 | | ChevronTexaco | 80,86 | +4,34 | 77,50 | 1112 | | Cigna | 33,25 | -0,24 | 33,33 | 216 | | Cisco | 22,19 | +1,84 | 21,79 | 14740 | | Citigroup | 19,67 | +10,82 | 17,75 | 5896 | | Coca-Cola Co | 52,34 | +2,57 | 51,03 | 1367 | | Colgate Palmoliv | 75,20 | +0,71 | 74,67 | 232 | | Costco Wholesale | 63,93 | +1,16 | 63,20 | 1188 | | Dow Chemical Co | 31,46 | +1,61 | 30,96 | 563 | | Du Pont Co | 40,37 | +2,33 | 39,45 | 494 | | Eastman Kodak | 14,74 | +2,50 | 14,38 | 356 | | Eli Lilly | 43,73 | -0,43 | 43,92 | 381 | | EMC Corp | 11,89 | +3,66 | 11,47 | 948 | | Emerson Electric | 39,70 | +3,22 | 38,46 | 561 | | Exelon | 60,96 | -0,33 | 61,16 | 393 | | Exxon Mobil | 77,13 | +4,15 | 74,06 | 2334 | | Fannie Mae | 1,65 | +5,77 | 1,56 | 2855 | | Ford Motor Co | 4,54 | +8,87 | 4,17 | 1307 | | Gap Inc | 17,36 | -1,14 | 17,56 | 616 | | Genentech | 87,28 | +2,32 | 85,30 | 539 | | General Elec Co | 24,25 | +4,98 | 23,10 | 3016 | | General Motors | 9,12 | +7,17 | 8,51 | 848 | | Goldman Sachs Gr | 126,06 | +4,44 | 120,70 | 653 | | HJ Heinz Co | 49,89 | +0,06 | 49,86 | 153 | | Halliburton Co | 31,59 | +4,29 | 30,29 | 896 | | Hewlett-Packard | 45,55 | +2,24 | 44,55 | 1153 | | Home Depot Inc | 24,95 | -0,16 | 24,99 | 953 | | Honeywell Int | 40,20 | -0,42 | 40,37 | 532 | | Illinois Tool Works | 44,25 | +3,39 | 42,80 | 273 | | Intel Corp | 18,12 | +4,92 | 17,27 | 21207 | | IBM | 112,64 | -1,59 | 114,46 | 700 | | Intl Paper | 25,94 | -0,80 | 26,15 | 224 | | Johnson & Johnson | 68,54 | +2,45 | 66,90 | 1088 | | J P Morgan Chase | 45,22 | +10,29 | 41,00 | 3211 | | Kimberly-Clark | 63,59 | - | 63,59 | 195 | | Kohls | 45,52 | +0,31 | 45,38 | 337 | | Kroger | 26,32 | -1,90 | 26,83 | 598 | | Lockheed Martin | 109,25 | -0,66 | 109,98 | 211 | | Lowes Cos | 23,46 | +2,18 | 22,96 | 793 | | Marsh & McLennan | 31,05 | +0,29 | 30,96 | 207 | | McDonalds Corp | 60,31 | +0,25 | 60,16 | 658 | | Medtronic | 50,00 | +1,30 | 49,36 | 343 | | Merck & Co | 31,16 | +2,70 | 30,34 | 936 | | Merrill Lynch | 23,16 | +5,27 | 22,00 | 1000 | | Metlife Inc | 48,03 | +9,78 | 43,75 | 657 | | Micron Tech | 4,15 | +2,98 | 4,03 | 953 | | Microsoft | 25,92 | +3,64 | 25,01 | 20683 | | Minnesota Mining | 67,73 | +2,13 | 66,32 | 479 | | Motorola Inc | 6,97 | +4,34 | 6,68 | 714 | | Occidental Petr | 68,57 | +5,49 | 65,00 | 735 | | Omnicom Group | 38,65 | +3,18 | 37,46 | 199 | | Oracle Corp | 19,93 | +6,18 | 18,77 | 12656 | | Pfizer Inc | 17,86 | +1,19 | 17,65 | 3026 | | Philip Morris | 19,76 | +2,12 | 19,35 | 1184 | | Raytheon Co | 53,08 | -1,15 | 53,70 | 196 | | Schering-plough | 17,73 | +1,26 | 17,51 | 336 | | Tenet Healthcare | 5,43 | -2,16 | 5,55 | 300 | | Texas Instrument | 21,53 | +0,09 | 21,51 | 719 | | Textron Inc | 28,62 | +4,07 | 27,50 | 283 | | Time Warner Inc | 13,09 | +1,47 | 12,90 | 1122 | | Tyco Int | 34,43 | +1,00 | 34,09 | 190 | | Unisys Corp | 2,79 | +2,57 | 2,72 | 276 | | UPS | 63,70 | +0,22 | 63,56 | 415 | | United Tech | 58,21 | +2,74 | 56,66 | 484 | | Unitedhealth Gr | 24,21 | +15,29 | 21,00 | 684 | | US Bancorp | 34,66 | +5,83 | 32,75 | 1185 | | Verizon Comm | 31,32 | +2,29 | 30,62 | 1047 | | Wachovia | 2,94 | +59,78 | 1,84 | 14778 | | Wal-Mart Stores | 58,53 | +0,14 | 58,45 | 1440 | | Walt Disney Co | 29,94 | +0,71 | 29,73 | 739 | | Washington Mutual | 0,00 | - | 0,00 | 0 | | Wells Fargo | 35,88 | +7,91 | 33,25 | 2512 | | Xerox Corp | 11,24 | +1,72 | 11,05 | 360 |
|
