| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 19,3 | +2,93 | 18,8 | 11087 | | Commonwealth Bank of Australia | 44,9 | +5,26 | 42,6 | 3294 | | National Australia Bank | 25,7 | +5,94 | 24,3 | 5759 | | Telstra Corporation | 4,3 | +2,39 | 4,2 | 25970 | | Westfield Group | 17,6 | +5,53 | 16,6 | 4280 | | Westpac Banking | 23,3 | +8,24 | 21,5 | 5864 | | Woodside Petroleum | 52,2 | +2,35 | 51,0 | 1501 | | Woolworths | 28,7 | +5,51 | 27,2 | 2354 | | Япония (JPY) | | Canon | 3980,0 | +4,19 | 3820,0 | 8499 | | Denso | 2515,0 | -0,98 | 2540,0 | 2980 | | East Japan Railway* | 800,0 | +1,78 | 786,0 | 16 | | Honda Motor | 3140,0 | +1,62 | 3090,0 | 7408 | | Japan Tobacco* | 411,0 | +4,31 | 394,0 | 34 | | JFE Holdings | 3130,0 | -1,57 | 3180,0 | 4965 | | Komatsu* | 1683,0 | +0,48 | 1675,0 | 10487 | | Matsushita Electric Industrial | 1841,0 | +2,56 | 1795,0 | 7988 | | Millea Holdings | 3940,0 | +5,35 | 3740,0 | 5233 | | Mitsubishi Corp | 2240,0 | +3,94 | 2155,0 | 19104 | | Mitsubishi Estate | 2040,0 | +1,49 | 2010,0 | 8880 | | Mitsubishi UFJ Financial Group | 923,0 | +3,36 | 893,0 | 102027 | | Mitsui | 1352,0 | +5,79 | 1278,0 | 25016 | | Mizuho Financial Group* | 450,0 | +1,81 | 442,0 | 148 | | Nintendo* | 41,0 | -4,87 | 43,1 | 34 | | Nippon Steel | 390,0 | +0,78 | 387,0 | 65224 | | Nippon Telegraph and Telephone* | 468,0 | -0,21 | 469,0 | 40 | | Nissan Motor | 696,0 | -0,14 | 697,0 | 13868 | | Nomura Holdings | 1405,0 | +5,96 | 1326,0 | 18366 | | NTT DoCoMo* | 163,0 | -2,92 | 167,9 | 117 | | Sony | 3210,0 | +1,26 | 3170,0 | 9168 | | Sumitomo Mitsui Financial Group* | 655,0 | +3,97 | 630,0 | 103 | | Takeda Pharmaceutical* | 5520,0 | +5,14 | 5250,0 | 7342 | | Tokyo Electric Power | 2685,0 | +3,67 | 2590,0 | 5266 | | Toyota Motor | 4460,0 | +1,83 | 4380,0 | 9911 | | 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* | 436,5 | -1,24 | 442,0 | 272 | | Samsung Electronics* | 533,0 | -1,11 | 539,0 | 516 | | Франция (EUR) | | Air Liquide | 76,5 | -1,16 | 77,4 | 1047 | | Alstom | 49,7 | -5,81 | 52,8 | 1999 | | Axa | 23,2 | +1,42 | 22,9 | 8788 | | BNP Paribas | 64,9 | -1,82 | 66,1 | 3837 | | Carrefour | 33,6 | +1,42 | 33,1 | 2927 | | Saint Gobain | 35,5 | -1,67 | 36,1 | 1217 | | Credit Agricole | 13,8 | +3,17 | 13,4 | 5113 | | Electricite de France | 50,4 | -1,14 | 50,9 | 1147 | | France Telecom | 20,3 | +2,45 | 19,8 | 11175 | | Groupe Danone | 51,4 | +2,72 | 50,0 | 2379 | | Lafarge | 70,9 | -3,98 | 73,8 | 1102 | | L'Oreal | 69,7 | +0,60 | 69,3 | 1090 | | LVMH | 61,8 | +0,15 | 61,8 | 1045 | | Sanofi-Aventis | 47,7 | +2,45 | 46,6 | 3589 | | Schneider Electric | 60,0 | -0,41 | 60,2 | 1108 | | Societe Generale | 62,7 | +1,16 | 62,0 | 3250 | | Total | 41,8 | -1,74 | 42,6 | 7784 | | Veolia Environnement | 28,9 | -0,03 | 28,9 | 1450 | | Vinci | 32,2 | -2,24 | 33,0 | 1741 | | Vivendi | 22,0 | -0,09 | 22,0 | 4904 | | Великобритания (GBp) | | Aviva | 479,0 | -0,21 | 480,0 | 7530 | | BAE Systems | 418,3 | +1,52 | 412,0 | 11593 | | Barclays | 341,5 | +4,59 | 326,5 | 41692 | | BG Group | 999,5 | -1,33 | 1013,0 | 7588 | | BHP Billiton | 1210,0 | -3,89 | 1259,0 | 22873 | | BP | 458,3 | -1,24 | 464,0 | 59420 | | British American Tobacco | 1878,0 | +2,34 | 1835,0 | 5213 | | BT Group | 161,3 | +0,12 | 161,1 | 26691 | | Diageo | 948,5 | +0,37 | 945,0 | 9808 | | ENRC | 503,0 | -0,40 | 505,0 | 4624 | | GlaxoSmithKline | 1193,0 | -1,49 | 1211,0 | 14672 | | HBOS | 144,5 | +18,06 | 122,4 | 111822 | | HSBC | 909,0 | +0,89 | 901,0 | 35005 | | Imperial Tobacco | 1817,0 | +1,11 | 1797,0 | 3872 | | Lloyds TSB | 250,3 | +10,49 | 226,5 | 61178 | | National Grid | 711,0 | -0,42 | 714,0 | 7047 | | Prudential | 511,0 | +0,69 | 507,5 | 8170 | | Reckitt Benckiser | 2751,0 | +1,48 | 2711,0 | 1512 | | Rio Tinto | 3457,0 | -0,40 | 3471,0 | 8088 | | Royal Bank of Scotland | 166,5 | -6,98 | 179,0 | 94789 | | Standard Chartered | 1344,0 | -0,07 | 1345,0 | 3444 | | Tesco | 392,6 | +1,29 | 387,6 | 34694 | | Vodafone | 124,1 | +1,10 | 122,7 | 151290 | | Xstrata | 1663,0 | -3,09 | 1716,0 | 14326 | | Германия (EUR) | | Allianz | 96,8 | +0,52 | 96,3 | 2810 | | BASF | 33,4 | -0,92 | 33,8 | 5360 | | Bayer | 51,9 | +0,15 | 51,8 | 5053 | | BMW | 26,0 | -4,87 | 27,3 | 4514 | | Daimler | 32,5 | -8,31 | 35,4 | 17557 | | Deutsche Bank | 48,8 | -1,53 | 49,5 | 5570 | | Deutsche Post | 14,7 | -0,74 | 14,8 | 3346 | | Deutsche Telekom | 11,1 | +3,06 | 10,8 | 27346 | | Munchener Ruckversicherungs Gesellschaft | 107,2 | +0,89 | 106,2 | 1106 | | RWE | 67,6 | +0,10 | 67,5 | 2333 | | SAP | 36,9 | -2,18 | 37,7 | 8416 | | Siemens | 63,6 | -3,30 | 65,8 | 5089 | | ThyssenKrupp | 20,4 | -3,19 | 21,0 | 4396 | | Volkswagen | 275,0 | -1,08 | 278,0 | 1630 | | Финляндия (EUR) | | Fortum | 23,8 | +0,76 | 23,6 | 1117 | | Nokia | 13,1 | +1,40 | 12,9 | 20191 | | Швейцария (CHF) | | Credit Suisse | 51,4 | +3,01 | 49,9 | 5790 | | Nestle | 48,2 | - | 48,2 | 9300 | | Novartis | 59,3 | +1,20 | 58,6 | 5948 | | Richemont | 49,5 | +1,23 | 48,9 | 2397 | | Roche Holding | 178,9 | +2,52 | 174,5 | 2302 | | Swiss Reinsurance | 61,0 | +0,41 | 60,7 | 1576 | | Syngenta | 228,9 | -3,50 | 237,2 | 704 | | UBS | 19,0 | +2,82 | 18,5 | 22738 | | Zurich Financial Services | 297,8 | -2,70 | 306,0 | 780 | | Швеция (SEK) | | ABB | 129,8 | -1,14 | 131,3 | 3142 | | Hennes & Mauritz | 270,0 | -2,88 | 278,0 | 11165 | | Nordea Bank | 84,5 | +4,19 | 81,1 | 13910 | | Ericsson | 61,6 | -3,75 | 64,0 | 35870 | | TeliaSonera | 39,6 | +1,28 | 39,1 | 17385 | | Volvo | 56,0 | -3,03 | 57,8 | 511 | | Италия (EUR) | | Assicurazioni Generali | 23,0 | -1,71 | 23,4 | 5662 | | Enel | 5,8 | -1,02 | 5,9 | 32295 | | ENI | 18,3 | -1,61 | 18,6 | 31694 | | Intesa SanPaolo | 3,7 | -3,06 | 3,8 | 77337 | | Telecom Italia | 1,0 | -0,38 | 1,1 | 112822 | | Tenaris | 12,7 | -3,59 | 13,2 | 5733 | | UniCredit | 2,9 | +9,70 | 2,6 | 335517 | | Испания (EUR) | | Banco Bilbao | 11,6 | +0,87 | 11,5 | 41611 | | Banco Santander | 10,7 | +2,10 | 10,5 | 45096 | | Endesa | 26,2 | +2,02 | 25,7 | 845 | | Iberdrola Renovables | 3,2 | +3,59 | 3,1 | 16263 | | Iberdrola | 7,3 | +1,82 | 7,1 | 21789 | | Inditex | 28,9 | -2,53 | 29,7 | 2276 | | Repsol | 20,7 | -1,10 | 20,9 | 8067 | | Telefonica | 17,1 | +1,85 | 16,8 | 25758 | | Нидерланды (EUR) | | ING Groep | 15,2 | +1,57 | 14,9 | 17855 | | KPN | 10,4 | +1,76 | 10,2 | 10170 | | Philips Electronics | 18,8 | -1,39 | 19,1 | 7135 | | Норвегия (EUR) | | StatoilHydro | 133,7 | -3,74 | 138,9 | 9510 | | Telenor | 70,0 | -2,51 | 71,8 | 2998 | | Бельгия (EUR) | | Dexia | 8,3 | +10,24 | 7,5 | 6376 | | Fortis | 4,8 | +11,70 | 4,3 | 18585 | | KBC Groep | 61,1 | +2,21 | 59,7 | 385 | | Suez | 34,2 | -1,33 | 34,7 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 44,3 | -1,56 | 45,0 | 2 | | Novo Nordisk | 280,0 | +3,32 | 271,0 | 1685 | | Индия (INR) | | Bharti Airtel | 790,0 | +0,63 | 785,1 | 483 | | DLF | 345,3 | -2,03 | 352,4 | 2441 | | NTPC | 174,0 | +1,28 | 171,8 | 1122 | | ONGC | 1042,9 | +0,71 | 1035,6 | 196 | | Reliance Communications | 343,4 | +2,83 | 333,9 | 2026 | | Reliance Industries | 1907,3 | -2,01 | 1946,4 | 1458 | | 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 | 76700,0 | +3,09 | 74400,0 | 367 | | MTN Group | 11101,0 | -3,47 | 11500,0 | 3905 | | Sasol | 33400,0 | -4,54 | 34990,0 | 2291 | | Канада (CAD) | | Bank of Nova Scotia | 48,0 | -0,02 | 48,0 | 708 | | Barrick Gold | 38,9 | -0,21 | 39,0 | 1567 | | Canadian Natural Resources | 69,2 | -5,21 | 73,0 | 1021 | | EnCana | 65,4 | -3,72 | 68,0 | 1005 | | Husky Energy | 43,8 | -0,95 | 44,2 | 457 | | Imperial Oil | 44,8 | -1,76 | 45,6 | 359 | | Manulife Financial | 38,8 | +1,23 | 38,3 | 890 | | Potash Corp of Saskatchewan | 133,5 | -3,25 | 138,0 | 659 | | Research In Motion | 68,5 | -4,48 | 71,7 | 1105 | | Royal Bank of Canada | 49,8 | -1,39 | 50,5 | 1221 | | Suncor Energy | 40,3 | -8,45 | 44,0 | 1830 | | Toronto-Dominion Bank | 63,5 | +0,02 | 64,1 | 473 | | США ($) | | Abbott Labs | 57,39 | -0,33 | 57,58 | 424 | | Agilent Tech | 29,13 | -1,79 | 29,66 | 264 | | Alcoa | 21,09 | -6,60 | 22,58 | 1234 | | Allstate Corp | 43,56 | -5,55 | 46,12 | 280 | | Amer Electric Power | 36,37 | -1,78 | 37,03 | 219 | | Amer Express Co | 34,65 | -1,70 | 35,43 | 414 | | AIG | 3,79 | +13,81 | 3,33 | 4614 | | Amgen | 58,29 | -1,65 | 59,27 | 1651 | | Analog Devices | 25,72 | -2,39 | 26,35 | 277 | | Anheuser-Busch | 65,05 | +0,26 | 64,88 | 490 | | Time Warner Inc | 12,80 | -2,36 | 13,11 | 836 | | Apple Comp Inc | 108,45 | -4,58 | 113,66 | 14432 | | Applied Materials | 14,87 | -1,72 | 15,13 | 4820 | | Automatic Data Proc | 42,34 | -0,96 | 42,75 | 173 | | Bank of America | 36,35 | +3,86 | 35,00 | 2776 | | Bank of New York | 32,23 | -1,07 | 32,58 | 568 | | Baxter Int | 66,29 | +1,01 | 65,63 | 289 | | BCE Inc | 34,41 | -0,86 | 34,71 | 31 | | Berkshire cl a* | 131,40 | +0,61 | 130,60 | 1 | | Berkshire cl b* | 4,40 | +0,02 | 4,40 | 9 | | Boeing Co | 55,39 | -3,42 | 57,35 | 631 | | Bristol Myers sq | 20,74 | +0,97 | 20,85 | 728 | | Cardinal Health | 49,99 | +1,44 | 49,28 | 216 | | Carnival | 34,86 | -1,39 | 35,35 | 374 | | Caterpillar Inc | 54,99 | -7,73 | 59,60 | 1297 | | ChevronTexaco | 79,33 | -3,82 | 82,48 | 936 | | Cigna | 33,95 | -0,09 | 33,98 | 94 | | Cisco | 21,85 | -3,15 | 22,56 | 13985 | | Citigroup | 21,84 | +6,48 | 20,51 | 7120 | | Coca-Cola Co | 53,34 | +0,87 | 52,88 | 770 | | Colgate Palmoliv | 75,54 | +0,25 | 75,35 | 257 | | Costco Wholesale | 64,15 | -1,20 | 64,93 | 1126 | | Dow Chemical Co | 31,51 | -0,85 | 31,78 | 435 | | Du Pont Co | 40,31 | +0,02 | 40,30 | 541 | | Eastman Kodak | 15,02 | -2,34 | 15,38 | 289 | | Eli Lilly | 43,79 | -0,55 | 44,03 | 296 | | EMC Corp | 11,77 | -1,59 | 11,96 | 1279 | | Emerson Electric | 39,06 | -4,24 | 40,79 | 419 | | Exelon | 62,14 | -0,77 | 62,62 | 248 | | Exxon Mobil | 75,85 | -2,33 | 77,66 | 2121 | | Fannie Mae | 1,60 | +4,58 | 1,53 | 3456 | | Ford Motor Co | 4,69 | -9,81 | 5,20 | 1342 | | Gap Inc | 17,51 | -1,52 | 17,78 | 476 | | Genentech | 86,90 | -2,01 | 88,68 | 392 | | General Elec Co | 23,22 | -8,94 | 25,50 | 11816 | | General Motors | 9,15 | -3,17 | 9,45 | 643 | | Goldman Sachs Gr | 126,26 | -1,36 | 128,00 | 514 | | HJ Heinz Co | 49,90 | -0,14 | 49,97 | 187 | | Halliburton Co | 29,81 | -7,97 | 32,39 | 1048 | | Hewlett-Packard | 45,32 | -1,99 | 46,24 | 1128 | | Home Depot Inc | 25,48 | -1,58 | 25,89 | 668 | | Honeywell Int | 40,00 | -3,73 | 41,55 | 431 | | Illinois Tool Works | 42,71 | -3,91 | 44,45 | 334 | | Intel Corp | 18,12 | -3,26 | 18,73 | 14436 | | IBM | 110,02 | -5,93 | 116,96 | 924 | | Intl Paper | 25,63 | -2,10 | 26,18 | 204 | | Johnson & Johnson | 68,03 | -1,80 | 69,28 | 1255 | | J P Morgan Chase | 47,58 | +1,88 | 46,70 | 2578 | | Kimberly-Clark | 64,52 | -0,49 | 64,84 | 218 | | Kohls | 44,60 | -3,21 | 46,08 | 254 | | Kroger | 27,53 | +0,18 | 27,48 | 267 | | Lockheed Martin | 107,95 | -1,57 | 109,67 | 253 | | Lowes Cos | 22,82 | -3,67 | 23,69 | 905 | | Marsh & McLennan | 30,68 | -3,40 | 31,76 | 306 | | McDonalds Corp | 62,58 | +1,43 | 61,70 | 540 | | Medtronic | 49,85 | -0,12 | 50,10 | 278 | | Merck & Co | 31,83 | +0,86 | 31,56 | 852 | | Merrill Lynch | 25,44 | +0,55 | 25,30 | 921 | | Metlife Inc | 47,22 | -15,68 | 56,00 | 1051 | | Micron Tech | 4,23 | +4,44 | 4,05 | 1481 | | Microsoft | 26,72 | +0,11 | 26,69 | 22944 | | Minnesota Mining | 66,89 | -2,08 | 68,31 | 354 | | Motorola Inc | 7,02 | -1,68 | 7,14 | 792 | | Occidental Petr | 66,12 | -6,15 | 70,45 | 593 | | Omnicom Group | 37,74 | -2,13 | 38,56 | 176 | | Oracle Corp | 19,66 | -3,20 | 20,31 | 9368 | | Pfizer Inc | 18,33 | -0,60 | 18,44 | 2584 | | Philip Morris | 19,95 | +0,55 | 19,84 | 1006 | | Raytheon Co | 53,05 | -0,86 | 53,51 | 172 | | Schering-plough | 18,26 | -1,14 | 18,47 | 717 | | Tenet Healthcare | 5,23 | -5,77 | 5,55 | 680 | | Texas Instrument | 21,17 | -1,53 | 21,50 | 806 | | Textron Inc | 27,71 | -5,36 | 29,28 | 232 | | Time Warner Inc | 12,80 | -2,36 | 13,11 | 836 | | Tyco Int | 34,01 | -2,88 | 35,02 | 185 | | Unisys Corp | 2,75 | - | 2,75 | 231 | | UPS | 61,97 | -1,46 | 62,89 | 241 | | United Tech | 58,75 | -2,18 | 60,06 | 445 | | Unitedhealth Gr | 25,03 | -1,42 | 25,39 | 404 | | US Bancorp | 36,21 | +0,53 | 36,02 | 993 | | Verizon Comm | 31,15 | -2,93 | 32,09 | 1198 | | Wachovia | 3,17 | -9,43 | 3,50 | 12405 | | Wal-Mart Stores | 59,97 | +0,13 | 59,89 | 897 | | Walt Disney Co | 30,02 | -2,18 | 30,69 | 613 | | Washington Mutual | 0,00 | - | 0,00 | 0 | | Wells Fargo | 38,30 | +2,05 | 37,53 | 1410 | | Xerox Corp | 11,35 | -1,56 | 11,53 | 165 |
|
