| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,7 | -1,42 | 19,0 | 6091 | | Commonwealth Bank of Australia | 45,0 | -0,86 | 45,4 | 3033 | | National Australia Bank | 26,2 | +1,75 | 25,7 | 5898 | | Telstra Corporation | 4,4 | - | 4,4 | 40560 | | Westfield Group | 18,1 | -0,11 | 18,1 | 4692 | | Westpac Banking | 23,2 | -1,28 | 23,5 | 6650 | | Woodside Petroleum | 50,0 | -2,86 | 51,5 | 2103 | | Woolworths | 28,9 | +0,70 | 28,7 | 2270 | | Япония (JPY) | | Canon | 3840,0 | -4,24 | 4010,0 | 7381 | | Denso | 2210,0 | -5,15 | 2330,0 | 4060 | | East Japan Railway* | 805,0 | +1,51 | 793,0 | 16 | | Honda Motor | 2835,0 | -5,50 | 3000,0 | 15294 | | Japan Tobacco* | 381,0 | -3,54 | 395,0 | 30 | | JFE Holdings | 2830,0 | -0,88 | 2855,0 | 9088 | | Komatsu* | 1381,0 | -8,12 | 1503,0 | 38067 | | Matsushita Electric Industrial | 1783,0 | -0,56 | 1793,0 | 9154 | | Millea Holdings | 3880,0 | -0,77 | 3910,0 | 4910 | | Mitsubishi Corp | 1938,0 | -5,23 | 2045,0 | 29542 | | Mitsubishi Estate | 1948,0 | -4,51 | 2040,0 | 14095 | | Mitsubishi UFJ Financial Group | 888,0 | -0,89 | 896,0 | 76624 | | Mitsui | 1200,0 | -4,00 | 1250,0 | 23248 | | Mizuho Financial Group* | 436,0 | -0,91 | 440,0 | 153 | | Nintendo* | 36,3 | -8,69 | 39,7 | 46 | | Nippon Steel | 346,0 | -3,08 | 357,0 | 108414 | | Nippon Telegraph and Telephone* | 491,0 | +1,03 | 486,0 | 47 | | Nissan Motor | 621,0 | -7,04 | 668,0 | 20749 | | Nomura Holdings | 1345,0 | -0,22 | 1348,0 | 15770 | | NTT DoCoMo* | 164,5 | -3,18 | 169,9 | 128 | | Sony | 3010,0 | -0,33 | 3020,0 | 12460 | | Sumitomo Mitsui Financial Group* | 627,0 | -1,72 | 638,0 | 79 | | Takeda Pharmaceutical* | 5570,0 | -0,36 | 5590,0 | 6988 | | Tokyo Electric Power | 2655,0 | -3,80 | 2760,0 | 7662 | | Toyota Motor | 4080,0 | -5,34 | 4310,0 | 18220 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 84,2 | -3,11 | 86,9 | 7276 | | China Communications Construction | 6,9 | -1,43 | 7,0 | 67584 | | China Mobile | 77,1 | -3,26 | 79,7 | 22428 | | China Telecom | 3,2 | -3,65 | 3,3 | 106977 | | CNOOC | 8,3 | -5,88 | 8,9 | 117585 | | Hang Seng Bank | 123,7 | -5,93 | 131,5 | 15833 | | Hutchison Whampoa | 54,0 | -4,93 | 56,8 | 9647 | | Sun Hung Kai Properties | 74,0 | -3,46 | 76,7 | 12835 | | 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* | 415,5 | -4,81 | 436,5 | 558 | | Samsung Electronics* | 528,0 | -0,94 | 533,0 | 548 | | Франция (EUR) | | Air Liquide | 76,5 | +3,26 | 74,0 | 1815 | | Alstom | 49,5 | +4,65 | 47,3 | 3252 | | Axa | 23,1 | +4,67 | 22,1 | 13846 | | BNP Paribas | 71,3 | +9,42 | 65,2 | 9765 | | Carrefour | 33,6 | +1,10 | 33,3 | 5092 | | Saint Gobain | 36,3 | +4,03 | 34,9 | 2692 | | Credit Agricole | 15,4 | +6,14 | 14,5 | 12175 | | Electricite de France | 49,9 | +1,57 | 49,1 | 1537 | | France Telecom | 20,4 | +0,82 | 20,2 | 16005 | | Groupe Danone | 49,0 | +0,41 | 48,8 | 3757 | | Lafarge | 70,2 | +2,30 | 68,7 | 1675 | | L'Oreal | 68,3 | -0,27 | 68,5 | 1864 | | LVMH | 60,4 | +0,08 | 60,4 | 2351 | | Sanofi-Aventis | 49,6 | +1,89 | 48,7 | 5980 | | Schneider Electric | 58,5 | +1,89 | 57,5 | 1679 | | Societe Generale | 68,6 | +7,32 | 64,0 | 7058 | | Total | 42,7 | +3,14 | 41,4 | 12151 | | Veolia Environnement | 28,5 | -0,14 | 28,5 | 2766 | | Vinci | 32,5 | +2,88 | 31,6 | 3076 | | Vivendi | 22,8 | +0,44 | 22,7 | 9080 | | Великобритания (GBp) | | Aviva | 478,0 | +2,80 | 465,0 | 10521 | | BAE Systems | 415,3 | +2,28 | 406,0 | 18694 | | Barclays | 368,2 | +8,88 | 338,0 | 73409 | | BG Group | 928,0 | -0,22 | 930,0 | 19856 | | BHP Billiton | 1152,8 | +5,89 | 1121,0 | 27017 | | BP | 472,0 | +3,94 | 450,0 | 77908 | | British American Tobacco | 1909,0 | +1,63 | 1901,0 | 6264 | | BT Group | 163,2 | +3,08 | 162,6 | 38578 | | Diageo | 923,0 | -2,79 | 949,5 | 17814 | | ENRC | 501,1 | +11,33 | 498,5 | 3873 | | GlaxoSmithKline | 1223,3 | +0,33 | 1225,0 | 18926 | | HBOS | 177,3 | +17,87 | 170,1 | 52519 | | HSBC | 927,8 | +1,75 | 911,8 | 48627 | | Imperial Tobacco | 1825,2 | -0,16 | 1849,0 | 5118 | | Lloyds TSB | 290,3 | +10,78 | 262,0 | 85181 | | National Grid | 710,7 | +0,55 | 721,0 | 8097 | | Prudential | 498,0 | -0,40 | 500,0 | 17765 | | Reckitt Benckiser | 2712,6 | -2,63 | 2772,0 | 2736 | | Rio Tinto | 3265,9 | +5,86 | 3210,0 | 9875 | | Royal Bank of Scotland | 186,2 | +5,80 | 176,0 | 171130 | | Standard Chartered | 1398,0 | +2,79 | 1360,0 | 4966 | | Tesco | 415,7 | +5,70 | 393,3 | 64532 | | Vodafone | 128,4 | +1,89 | 126,9 | 176087 | | Xstrata | 1596,5 | +3,90 | 1617,0 | 14612 | | Германия (EUR) | | Allianz | 99,1 | +4,60 | 94,7 | 4253 | | BASF | 33,3 | +2,34 | 32,5 | 7447 | | Bayer | 51,8 | +4,86 | 49,4 | 7030 | | BMW | 25,9 | +4,10 | 24,9 | 4238 | | Daimler | 31,8 | +1,99 | 31,2 | 9678 | | Deutsche Bank | 53,0 | +6,68 | 49,7 | 9631 | | Deutsche Post | 14,9 | +0,95 | 14,7 | 5830 | | Deutsche Telekom | 11,7 | +3,96 | 11,2 | 33783 | | Munchener Ruckversicherungs Gesellschaft | 108,0 | +1,63 | 106,3 | 1830 | | RWE | 68,2 | +2,02 | 66,9 | 3447 | | SAP | 34,5 | -2,98 | 35,6 | 17258 | | Siemens | 61,1 | +0,53 | 60,8 | 9477 | | ThyssenKrupp | 20,6 | +3,99 | 19,8 | 5816 | | Volkswagen | 277,8 | +5,63 | 263,0 | 1404 | | Финляндия (EUR) | | Fortum | 23,5 | +4,73 | 22,4 | 2744 | | Nokia | 13,0 | +1,80 | 12,8 | 27027 | | Швейцария (CHF) | | Credit Suisse | 57,4 | +8,30 | 53,0 | 14309 | | Nestle | 47,5 | -0,96 | 48,0 | 11728 | | Novartis | 61,2 | +3,03 | 59,4 | 10261 | | Richemont | 48,9 | -0,20 | 49,0 | 2538 | | Roche Holding | 181,1 | +0,89 | 179,5 | 2955 | | Swiss Reinsurance | 61,4 | +2,25 | 60,1 | 1505 | | Syngenta | 206,0 | -0,05 | 206,1 | 1726 | | UBS | 24,0 | +12,58 | 21,3 | 42548 | | Zurich Financial Services | 297,0 | +0,85 | 294,5 | 1276 | | Швеция (SEK) | | ABB | 128,5 | +0,59 | 127,8 | 4603 | | Hennes & Mauritz | 280,5 | +4,28 | 269,0 | 5272 | | Nordea Bank | 88,1 | +2,68 | 85,8 | 17340 | | Ericsson | 57,7 | -0,52 | 58,0 | 35093 | | TeliaSonera | 40,1 | +1,01 | 39,7 | 11991 | | Volvo | 56,8 | +3,65 | 54,8 | 668 | | Италия (EUR) | | Assicurazioni Generali | 22,8 | - | 22,6 | 10 | | Enel | 6,0 | -0,33 | 5,9 | 79 | | ENI | 18,2 | -0,91 | 18,1 | 57 | | Intesa SanPaolo | 3,9 | -0,26 | 3,8 | 111 | | Telecom Italia | 1,1 | -0,47 | 1,1 | 990 | | Tenaris | 12,3 | -1,70 | 12,2 | 128 | | UniCredit | 3,1 | +0,23 | 2,8 | 525 | | Испания (EUR) | | Banco Bilbao | 12,3 | +6,31 | 11,6 | 49545 | | Banco Santander | 11,7 | +7,64 | 10,9 | 73774 | | Endesa | 26,0 | +0,12 | 26,0 | 923 | | Iberdrola Renovables | 3,2 | -1,53 | 3,3 | 10774 | | Iberdrola | 7,4 | +2,94 | 7,1 | 30796 | | Inditex | 29,1 | +2,57 | 28,4 | 2071 | | Repsol | 20,7 | +5,13 | 19,7 | 10550 | | Telefonica | 17,4 | +1,94 | 17,0 | 44266 | | Нидерланды (EUR) | | ING Groep | 18,0 | +10,77 | 16,3 | 20874 | | KPN | 10,6 | +0,68 | 10,6 | 8831 | | Philips Electronics | 19,7 | +4,05 | 18,9 | 9291 | | Норвегия (EUR) | | StatoilHydro | 135,0 | +8,00 | 125,0 | 14978 | | Telenor | 72,8 | +8,33 | 67,2 | 6370 | | Бельгия (EUR) | | Dexia | 8,6 | - | 8,6 | 5261 | | Fortis | 5,4 | -0,79 | 5,5 | 28560 | | KBC Groep | 63,2 | +2,37 | 61,8 | 990 | | Suez | 34,8 | +1,07 | 34,4 | 4 | | Бельгия (EUR) | | Moeller Maersk* | 43,0 | -0,46 | 43,2 | 1 | | Novo Nordisk | 290,0 | +3,57 | 280,0 | 2402 | | Индия (INR) | | Bharti Airtel | 756,5 | -4,25 | 790,0 | 3071 | | DLF | 336,4 | -2,56 | 345,3 | 1957 | | NTPC | 171,9 | -1,21 | 174,0 | 2558 | | ONGC | 1019,6 | -2,23 | 1042,9 | 156 | | Reliance Communications | 333,2 | -2,96 | 343,4 | 1179 | | Reliance Industries | 1761,0 | -7,67 | 1907,3 | 3601 | | 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 | 65740,0 | -11,52 | 62510,0 | 556 | | MTN Group | 11001,0 | -1,82 | 10800,0 | 6146 | | Sasol | 30500,0 | -2,00 | 30800,0 | 3586 | | Канада (CAD) | | Bank of Nova Scotia | 48,1 | +2,98 | 47,2 | 1428 | | Barrick Gold | 35,8 | +7,55 | 33,3 | 3311 | | Canadian Natural Resources | 68,0 | +4,44 | 65,1 | 1824 | | EnCana | 62,1 | +4,49 | 59,5 | 1980 | | Husky Energy | 41,3 | +0,12 | 41,3 | 879 | | Imperial Oil | 43,0 | -1,15 | 43,5 | 1057 | | Manulife Financial | 37,7 | +1,37 | 37,2 | 1334 | | Potash Corp of Saskatchewan | 110,2 | +9,12 | 101,0 | 1528 | | Research In Motion | 70,7 | +5,29 | 67,1 | 1147 | | Royal Bank of Canada | 50,5 | +3,06 | 49,0 | 2081 | | Suncor Energy | 38,5 | +6,89 | 36,0 | 2834 | | Toronto-Dominion Bank | 61,9 | +2,30 | 60,5 | 862 | | США ($) | | Abbott Labs | 59,18 | +0,48 | 58,90 | 915 | | Agilent Tech | 28,74 | +2,13 | 28,14 | 389 | | Alcoa | 20,59 | +6,24 | 19,38 | 2178 | | Allstate Corp | 42,72 | +1,45 | 42,11 | 320 | | Amer Electric Power | 36,64 | -0,08 | 36,67 | 349 | | Amer Express Co | 33,12 | +3,05 | 32,14 | 757 | | AIG | 4,72 | +18,00 | 4,00 | 12326 | | Amgen | 60,27 | +2,87 | 58,59 | 5192 | | Analog Devices | 25,40 | +1,60 | 25,00 | 326 | | Anheuser-Busch | 65,14 | +0,87 | 64,58 | 1198 | | Time Warner Inc | 12,61 | +0,88 | 12,50 | 1475 | | Apple Comp Inc | 104,32 | +4,22 | 100,10 | 42320 | | Applied Materials | 14,83 | +3,92 | 14,27 | 9165 | | Automatic Data Proc | 42,26 | +3,07 | 41,00 | 291 | | Bank of America | 37,96 | +4,37 | 36,37 | 2890 | | Bank of New York | 32,94 | +7,47 | 30,65 | 1005 | | Baxter Int | 68,26 | +1,43 | 67,30 | 495 | | BCE Inc | 33,37 | +3,47 | 32,25 | 52 | | Berkshire cl a* | 139,30 | +1,02 | 137,90 | 1 | | Berkshire cl b* | 4,66 | +1,15 | 4,61 | 21 | | Boeing Co | 54,75 | +2,18 | 53,58 | 635 | | Bristol Myers sq | 20,62 | +1,08 | 20,40 | 975 | | Cardinal Health | 50,24 | -0,02 | 50,25 | 220 | | Carnival | 34,24 | -1,27 | 34,68 | 1024 | | Caterpillar Inc | 54,37 | +4,12 | 52,22 | 900 | | ChevronTexaco | 82,01 | +3,08 | 79,56 | 1504 | | Cigna | 33,59 | +4,41 | 32,17 | 189 | | Cisco | 22,00 | +3,77 | 21,20 | 29387 | | Citigroup | 20,25 | -10,00 | 22,50 | 18230 | | Coca-Cola Co | 52,90 | -1,31 | 53,60 | 1136 | | Colgate Palmoliv | 76,66 | -0,13 | 76,76 | 416 | | Costco Wholesale | 64,63 | +4,38 | 61,92 | 3012 | | Dow Chemical Co | 30,84 | +1,55 | 30,37 | 829 | | Du Pont Co | 40,45 | +4,28 | 38,79 | 820 | | Eastman Kodak | 15,35 | +2,27 | 15,01 | 420 | | Eli Lilly | 41,40 | -2,70 | 42,55 | 942 | | EMC Corp | 11,98 | +1,87 | 11,76 | 1634 | | Emerson Electric | 39,58 | +5,18 | 37,63 | 735 | | Exelon | 61,78 | +3,74 | 59,55 | 514 | | Exxon Mobil | 80,15 | +3,42 | 77,50 | 3363 | | Fannie Mae | 1,63 | +4,49 | 1,56 | 3600 | | Ford Motor Co | 4,32 | -0,69 | 4,35 | 2147 | | Gap Inc | 17,23 | +0,35 | 17,17 | 691 | | Genentech | 89,08 | +2,97 | 86,51 | 532 | | General Elec Co | 22,23 | +0,36 | 22,15 | 15853 | | General Motors | 9,56 | +5,87 | 9,03 | 834 | | Goldman Sachs Gr | 139,26 | +5,87 | 131,54 | 1284 | | HJ Heinz Co | 51,12 | +1,39 | 50,42 | 299 | | Halliburton Co | 28,28 | +2,72 | 27,53 | 1383 | | Hewlett-Packard | 44,46 | +2,77 | 43,26 | 1877 | | Home Depot Inc | 24,89 | +0,12 | 24,86 | 1634 | | Honeywell Int | 39,20 | +2,86 | 38,11 | 682 | | Illinois Tool Works | 42,24 | +0,96 | 41,84 | 360 | | Intel Corp | 17,84 | +3,72 | 17,20 | 32146 | | IBM | 107,81 | +2,93 | 104,74 | 1238 | | Intl Paper | 25,87 | +1,85 | 25,40 | 330 | | Johnson&Johnson | 66,93 | -1,27 | 67,79 | 2637 | | J P Morgan Chase | 49,59 | -0,52 | 49,85 | 3898 | | Kimberly-Clark | 65,59 | +0,21 | 65,45 | 516 | | Kohls | 42,66 | +0,64 | 42,39 | 634 | | Kroger | 27,81 | +0,11 | 27,78 | 570 | | Lockheed Martin | 105,44 | +1,12 | 104,27 | 325 | | Lowes Cos | 22,63 | +0,89 | 22,43 | 1233 | | Marsh & McLennan | 30,96 | +3,72 | 29,85 | 387 | | McDonalds Corp | 61,47 | -0,66 | 61,88 | 775 | | Medtronic | 50,69 | +3,47 | 48,99 | 697 | | Merck & Co | 31,73 | +2,03 | 31,10 | 921 | | Merrill Lynch | 28,90 | +5,47 | 27,40 | 2744 | | Metlife Inc | 45,11 | +10,13 | 40,96 | 1564 | | Micron Tech | 4,86 | +8,48 | 4,48 | 1261 | | Microsoft | 27,24 | +3,77 | 26,25 | 41844 | | Minnesota Mining | 66,63 | +1,57 | 65,60 | 592 | | Motorola Inc | 7,13 | +5,16 | 6,78 | 1356 | | Occidental Petr | 64,51 | +4,22 | 61,90 | 1086 | | Omnicom Group | 37,38 | +1,91 | 36,68 | 209 | | Oracle Corp | 20,42 | +4,77 | 19,49 | 17699 | | Pfizer Inc | 19,20 | +2,18 | 18,79 | 4681 | | Philip Morris | 20,66 | +2,89 | 20,08 | 1047 | | Raytheon Co | 53,72 | +2,48 | 52,70 | 283 | | Schering-plough | 16,80 | -3,72 | 17,45 | 2347 | | Tenet Healthcare | 5,30 | +5,79 | 5,01 | 753 | | Texas Instrument | 21,41 | +3,63 | 20,66 | 1012 | | Textron Inc | 26,04 | -3,02 | 26,85 | 398 | | Time Warner Inc | 12,61 | +0,88 | 12,50 | 1475 | | Tyco Int | 33,32 | +2,11 | 32,63 | 315 | | Unisys Corp | 2,55 | +2,82 | 2,48 | 657 | | UPS | 62,52 | +2,36 | 61,08 | 452 | | United Tech | 56,38 | +2,55 | 54,98 | 742 | | Unitedhealth Gr | 24,90 | +0,57 | 24,76 | 615 | | US Bancorp | 36,48 | +0,47 | 36,31 | 1256 | | Verizon Comm | 31,74 | +1,50 | 31,27 | 1533 | | Wachovia | 6,81 | +74,17 | 3,91 | 15623 | | Wal-Mart Stores | 59,59 | +1,26 | 58,85 | 1665 | | Walt Disney Co | 30,80 | +2,80 | 29,96 | 1198 | | Washington Mutual | 0,00 | - | 0,00 | 0 | | Wells Fargo | 37,15 | +5,66 | 35,16 | 5543 | | Xerox Corp | 10,60 | -2,03 | 10,82 | 725 |
|
