Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
---|
Австралия (AUD) | Australia and New Zealand Banking Group | 18,2 | +0,55 | 18,1 | 8160 | Commonwealth Bank of Australia | 45,2 | +2,61 | 44,0 | 3778 | National Australia Bank | 26,0 | +1,76 | 25,6 | 6726 | Telstra Corporation | 4,4 | +1,39 | 4,3 | 54614 | Westfield Group | 17,4 | +2,47 | 17,0 | 4822 | Westpac Banking | 23,3 | +3,42 | 22,5 | 7121 | Woodside Petroleum | 47,1 | -3,98 | 49,0 | 2779 | Woolworths | 28,8 | +1,84 | 28,2 | 2735 | Япония (JPY) | Canon | 3530,0 | -4,08 | 3680,0 | 9911 | Denso | 2130,0 | +0,71 | 2115,0 | 5139 | East Japan Railway* | 794,0 | +0,51 | 790,0 | 21 | Honda Motor | 2570,0 | -4,99 | 2705,0 | 15110 | Japan Tobacco* | 356,0 | +1,42 | 351,0 | 38 | JFE Holdings | 2700,0 | +2,86 | 2625,0 | 8363 | Komatsu* | 1281,0 | +2,32 | 1252,0 | 34678 | Matsushita Electric Industrial | 1650,0 | -1,26 | 1671,0 | 12011 | Millea Holdings | 3830,0 | +1,06 | 3790,0 | 6722 | Mitsubishi Corp | 1807,0 | -1,09 | 1827,0 | 23207 | Mitsubishi Estate | 1889,0 | +1,56 | 1860,0 | 9187 | Mitsubishi UFJ Financial Group | 811,0 | +0,62 | 806,0 | 93580 | Mitsui | 1118,0 | +0,36 | 1114,0 | 31184 | Mizuho Financial Group* | 391,0 | -2,74 | 402,0 | 231 | Nintendo* | 34,6 | +2,98 | 33,6 | 44 | Nippon Steel | 319,0 | - | 319,0 | 152841 | Nippon Telegraph and Telephone* | 454,0 | -2,78 | 467,0 | 45 | Nissan Motor | 556,0 | -4,79 | 584,0 | 30571 | Nomura Holdings | 1250,0 | +0,73 | 1241,0 | 18232 | NTT DoCoMo* | 162,7 | +1,69 | 160,0 | 160 | Sony | 2720,0 | -3,20 | 2810,0 | 18215 | Sumitomo Mitsui Financial Group* | 598,0 | -1,32 | 606,0 | 112 | Takeda Pharmaceutical* | 5270,0 | -4,87 | 5540,0 | 9602 | Tokyo Electric Power | 2490,0 | -3,49 | 2580,0 | 8233 | Toyota Motor | 3710,0 | -4,87 | 3900,0 | 22162 | Гонконг (HKD) | Cheung Kong (Holdings) | 78,6 | -6,71 | 84,2 | 6101 | China Communications Construction | 6,5 | -5,94 | 6,9 | 52688 | China Mobile | 72,6 | -5,84 | 77,1 | 27723 | China Telecom | 3,0 | -5,99 | 3,2 | 102940 | CNOOC | 7,6 | -9,00 | 8,3 | 122794 | Hang Seng Bank | 118,0 | -4,61 | 123,7 | 5702 | Hutchison Whampoa | 50,9 | -5,74 | 54,0 | 9356 | Sun Hung Kai Properties | 71,0 | -4,05 | 74,0 | 8200 | Китай (CHY) | Aluminum Corporation of China | 8,3 | -3,37 | 8,6 | 11338 | Bank of China | 3,5 | +0,57 | 3,5 | 48399 | Bank of Communications | 5,6 | +1,46 | 5,5 | 24697 | Baoshan Iron&Steel | 6,4 | -3,32 | 6,6 | 70210 | China CITIC Bank | 4,7 | +0,87 | 4,6 | 16138 | China Coal Energy | 9,8 | -6,73 | 10,6 | 54701 | China Construction Bank | 4,5 | +0,68 | 4,4 | 67376 | China COSCO Holdings | 12,7 | -5,07 | 13,4 | 39515 | China Life Insurance | 22,9 | -3,74 | 23,8 | 18602 | China Merchants Bank | 15,6 | -1,70 | 15,9 | 52648 | China Pacific Insurance | 15,1 | -3,07 | 15,6 | 9557 | China Petroleum and Chemical | 10,2 | +1,80 | 10,0 | 42435 | China Shenhua Energy | 23,1 | -6,25 | 24,7 | 25098 | CITIC Securities | 22,3 | -10,02 | 24,8 | 336662 | Daqin Railway | 12,0 | -1,64 | 12,2 | 10363 | Haitong Securities | 21,3 | -10,01 | 23,7 | 25406 | ICBC | 4,2 | +2,21 | 4,1 | 172160 | PetroChina | 12,2 | -0,16 | 12,2 | 35780 | Ping An Insurance | 31,9 | -4,37 | 33,4 | 38676 | Корея (KRW) | POSCO* | 387,0 | +0,91 | 383,5 | 551 | Samsung Electronics* | 531,0 | +2,71 | 517,0 | 593 | Франция (EUR) | Air Liquide | 73,5 | +2,24 | 71,9 | 1612 | Alstom | 42,7 | -0,69 | 43,0 | 3809 | Axa | 20,1 | +0,02 | 20,1 | 14465 | BNP Paribas | 69,0 | +2,25 | 67,5 | 6362 | Carrefour | 30,9 | +3,38 | 29,9 | 5071 | Saint Gobain | 31,8 | -0,55 | 32,0 | 2763 | Credit Agricole | 13,5 | -2,20 | 13,8 | 7025 | Electricite de France | 46,2 | -0,31 | 46,3 | 1814 | France Telecom | 20,0 | +2,12 | 19,6 | 14667 | Groupe Danone | 47,0 | +4,53 | 45,0 | 2930 | Lafarge | 62,6 | -3,68 | 65,0 | 1745 | L'Oreal | 66,9 | +3,57 | 64,6 | 1523 | LVMH | 55,4 | +1,97 | 54,4 | 2314 | Sanofi-Aventis | 46,6 | +2,10 | 45,7 | 5078 | Schneider Electric | 52,5 | -1,24 | 53,2 | 1879 | Societe Generale | 61,8 | +2,12 | 60,5 | 4240 | Total | 40,4 | +3,86 | 38,9 | 13589 | Veolia Environnement | 25,3 | -3,05 | 26,1 | 3037 | Vinci | 29,9 | +4,38 | 28,6 | 3901 | Vivendi | 20,5 | -1,49 | 20,9 | 7416 | Великобритания (GBp) | Aviva | 436,8 | +4,74 | 417,0 | 6893 | BAE Systems | 386,5 | +1,98 | 379,0 | 16812 | Barclays | 274,3 | -12,66 | 314,0 | 89523 | BG Group | 868,0 | +4,96 | 827,0 | 20451 | BHP Billiton | 1093,0 | +2,15 | 1070,0 | 35727 | BP | 446,0 | +3,78 | 429,8 | 80257 | British American Tobacco | 1819,0 | +0,50 | 1810,0 | 6217 | BT Group | 156,5 | +0,97 | 155,0 | 41761 | Diageo | 890,0 | +6,33 | 837,0 | 16320 | ENRC | 469,5 | +10,47 | 425,0 | 4022 | GlaxoSmithKline | 1204,5 | +1,47 | 1187,0 | 16544 | HBOS | 109,7 | -31,78 | 160,8 | 51600 | HSBC | 909,5 | +3,12 | 882,0 | 34019 | Imperial Tobacco | 1747,0 | +2,70 | 1701,0 | 3272 | Lloyds TSB | 229,3 | -11,49 | 259,0 | 54149 | National Grid | 708,5 | +1,65 | 697,0 | 6779 | Prudential | 452,3 | +5,42 | 429,0 | 15022 | Reckitt Benckiser | 2695,0 | +4,86 | 2570,0 | 2254 | Rio Tinto | 2939,0 | +1,77 | 2888,0 | 10727 | Royal Bank of Scotland | 98,2 | -33,69 | 148,1 | 379167 | Standard Chartered | 1347,0 | +6,74 | 1262,0 | 4759 | Tesco | 401,6 | -0,54 | 403,8 | 47192 | Vodafone | 125,9 | +1,00 | 124,7 | 195388 | Xstrata | 1436,0 | +5,82 | 1357,0 | 12164 | Германия (EUR) | Allianz | 86,2 | -3,68 | 89,5 | 6232 | BASF | 31,4 | -0,95 | 31,7 | 9652 | Bayer | 49,8 | -0,10 | 49,8 | 6804 | BMW | 24,8 | +0,16 | 24,7 | 7108 | Daimler | 27,7 | +1,76 | 27,2 | 16098 | Deutsche Bank | 43,9 | -8,31 | 47,9 | 13486 | Deutsche Post | 13,9 | +0,69 | 13,8 | 6692 | Deutsche Telekom | 11,5 | +2,76 | 11,2 | 39936 | Munchener Ruckversicherungs Gesellschaft | 101,3 | -1,53 | 102,9 | 1911 | RWE | 66,6 | +1,68 | 65,5 | 3836 | SAP | 27,0 | -6,41 | 28,8 | 27139 | Siemens | 54,8 | -1,21 | 55,4 | 13665 | ThyssenKrupp | 18,1 | -0,60 | 18,2 | 6600 | Volkswagen | 310,8 | +6,30 | 292,4 | 9548 | Финляндия (EUR) | Fortum | 19,9 | -4,52 | 20,8 | 3405 | Nokia | 12,7 | +4,18 | 12,2 | 28334 | Швейцария (CHF) | Credit Suisse | 51,5 | -1,72 | 52,4 | 9040 | Nestle | 46,4 | +2,52 | 45,3 | 16833 | Novartis | 60,7 | +1,76 | 59,6 | 10965 | Richemont | 44,0 | -3,00 | 45,3 | 6075 | Roche Holding | 175,5 | +2,09 | 171,9 | 2886 | Swiss Reinsurance | 49,6 | -6,77 | 53,2 | 2779 | Syngenta | 202,0 | +5,21 | 192,0 | 997 | UBS | 19,7 | -5,84 | 20,9 | 26078 | Zurich Financial Services | 272,0 | -3,55 | 282,0 | 922 | Швеция (SEK) | ABB | 112,5 | -4,66 | 118,0 | 7685 | Hennes & Mauritz | 269,0 | +0,75 | 267,0 | 6035 | Nordea Bank | 74,6 | -6,63 | 79,9 | 16594 | Ericsson | 52,5 | -1,87 | 53,5 | 37700 | TeliaSonera | 37,1 | -2,62 | 38,1 | 16532 | Volvo | 51,8 | -2,82 | 53,3 | 508 | Италия (EUR) | Assicurazioni Generali | 21,6 | -0,37 | 21,7 | 5075 | Enel | 5,7 | +3,15 | 5,6 | 64452 | ENI | 17,1 | +3,01 | 16,6 | 33129 | Intesa SanPaolo | 3,6 | +4,05 | 3,5 | 55207 | Telecom Italia | 0,9 | -1,21 | 1,0 | 181347 | Tenaris | 11,7 | +10,09 | 10,6 | 10184 | UniCredit | 2,8 | -4,86 | 2,9 | 200532 | Испания (EUR) | Banco Bilbao | 11,9 | +1,72 | 11,7 | 33120 | Banco Santander | 11,3 | +3,01 | 11,0 | 70732 | Endesa | 23,7 | -2,15 | 24,2 | 876 | Iberdrola Renovables | 2,9 | +1,03 | 2,9 | 7302 | Iberdrola | 7,0 | +2,65 | 6,8 | 25922 | Inditex | 28,4 | +3,88 | 27,3 | 2078 | Repsol | 20,0 | +4,21 | 19,2 | 10726 | Telefonica | 16,9 | +2,93 | 16,4 | 38161 | Нидерланды (EUR) | ING Groep | 14,9 | -3,78 | 15,5 | 17582 | KPN | 10,2 | +1,05 | 10,1 | 12841 | Philips Electronics | 18,0 | -0,22 | 18,0 | 10308 | Норвегия (EUR) | StatoilHydro | 124,5 | -1,03 | 125,8 | 12721 | Telenor | 67,2 | -2,61 | 69,0 | 5705 | Бельгия (EUR) | Dexia | 5,7 | -14,70 | 6,7 | 8396 | Fortis | 0,0 | - | 5,4 | 0 | KBC Groep | 49,5 | -12,54 | 56,6 | 1286 | Suez | 32,8 | +2,76 | 31,9 | 1 | Бельгия (EUR) | Moeller Maersk* | 37,4 | -0,80 | 37,7 | 1 | Novo Nordisk | 266,0 | -1,48 | 270,0 | 1498 | Индия (INR) | Bharti Airtel | 749,1 | +2,66 | 729,7 | 1161 | DLF | 302,9 | +0,41 | 301,7 | 2600 | NTPC | 175,9 | +4,27 | 168,7 | 2237 | ONGC | 992,4 | +1,25 | 980,1 | 287 | Reliance Communications | 300,2 | +0,03 | 300,1 | 2663 | Reliance Industries | 1675,4 | +2,04 | 1641,9 | 2063 | Саудовская Аравия (SAR) | Al Rajhi Bank | 68,0 | -5,23 | 71,8 | 4903 | Saudi Basic Industries | 85,5 | -9,76 | 94,8 | 11384 | Saudi Telecom | 57,8 | - | 58,0 | 2245 | ЮАР (ZAR) | Anglo Platinum | 57990,0 | +6,40 | 54500,0 | 494 | MTN Group | 10329,0 | +2,01 | 10125,0 | 9307 | Sasol | 27500,0 | -1,26 | 27850,0 | 4306 | Канада (CAD) | Bank of Nova Scotia | 45,7 | +1,64 | 45,0 | 734 | Barrick Gold | 34,5 | +5,21 | 32,8 | 2207 | Canadian Natural Resources | 60,7 | +3,94 | 58,4 | 940 | EnCana | 56,4 | +0,27 | 56,2 | 1143 | Husky Energy | 35,9 | +0,70 | 35,6 | 570 | Imperial Oil | 37,3 | -0,48 | 37,4 | 735 | Manulife Financial | 34,1 | -1,79 | 34,7 | 1100 | Potash Corp of Saskatchewan | 102,8 | +7,87 | 95,3 | 966 | Research In Motion | 66,4 | +0,59 | 66,0 | 955 | Royal Bank of Canada | 47,6 | -0,65 | 47,9 | 979 | Suncor Energy | 31,2 | -0,83 | 31,5 | 2475 | Toronto-Dominion Bank | 58,4 | +0,67 | 58,0 | 585 | США ($) | Abbott Labs | 57,89 | +2,64 | 56,40 | 611 | Agilent Tech | 26,50 | -1,82 | 26,99 | 201 | Alcoa | 18,66 | +3,04 | 18,11 | 1331 | Allstate Corp | 39,81 | -5,44 | 42,10 | 284 | Amer Electric Power | 34,37 | +0,79 | 34,10 | 210 | Amer Express Co | 31,30 | +4,09 | 30,07 | 1343 | AIG | 4,00 | +3,36 | 3,87 | 5872 | Amgen | 55,50 | +0,95 | 54,98 | 4318 | Analog Devices | 23,80 | +0,34 | 23,72 | 429 | Anheuser-Busch | 63,51 | +0,28 | 63,33 | 633 | Time Warner Inc | 11,26 | +0,54 | 11,20 | 1602 | Apple Comp Inc | 96,45 | -1,72 | 98,14 | 20749 | Applied Materials | 13,20 | -2,51 | 13,54 | 10571 | Automatic Data Proc | 39,10 | +1,56 | 38,50 | 326 | Bank of America | 27,98 | -13,16 | 32,22 | 6840 | Bank of New York | 26,56 | -1,26 | 26,90 | 1037 | Baxter Int | 65,16 | +0,80 | 64,64 | 250 | BCE Inc | 30,11 | -2,87 | 31,00 | 177 | Berkshire cl a* | 130,00 | -0,61 | 130,80 | 1 | Berkshire cl b* | 4,30 | -2,05 | 4,39 | 8 | Boeing Co | 51,29 | +0,57 | 51,00 | 667 | Bristol Myers sq | 19,94 | +3,21 | 19,32 | 830 | Cardinal Health | 46,98 | +1,86 | 46,12 | 200 | Carnival | 30,73 | -0,71 | 30,95 | 492 | Caterpillar Inc | 50,71 | +3,07 | 49,20 | 1082 | ChevronTexaco | 78,24 | +1,82 | 76,84 | 1285 | Cigna | 30,98 | +2,28 | 30,29 | 128 | Cisco | 20,32 | -0,68 | 20,46 | 23952 | Citigroup | 17,29 | -0,69 | 17,41 | 3749 | Coca-Cola Co | 50,70 | -0,43 | 50,92 | 775 | Colgate Palmoliv | 73,50 | +1,20 | 72,63 | 369 | Costco Wholesale | 60,38 | -0,15 | 60,47 | 2300 | Dow Chemical Co | 29,79 | +1,60 | 29,32 | 577 | Du Pont Co | 38,33 | +2,32 | 37,46 | 546 | Eastman Kodak | 13,82 | +0,29 | 13,78 | 276 | Eli Lilly | 39,53 | +2,89 | 38,42 | 573 | EMC Corp | 10,69 | -0,47 | 10,74 | 1622 | Emerson Electric | 37,79 | +0,93 | 37,44 | 449 | Exelon | 57,03 | +1,12 | 56,40 | 344 | Exxon Mobil | 79,17 | +2,39 | 77,32 | 2998 | Fannie Mae | 0,00 | - | 1,05 | 0 | Ford Motor Co | 3,35 | -9,21 | 3,69 | 2656 | Gap Inc | 16,23 | -1,81 | 16,53 | 547 | Genentech | 82,37 | +1,06 | 81,51 | 519 | General Elec Co | 22,20 | +3,84 | 21,38 | 9976 | General Motors | 8,30 | -2,12 | 8,48 | 577 | Goldman Sachs Gr | 120,69 | -2,67 | 124,00 | 648 | HJ Heinz Co | 50,77 | +1,12 | 50,21 | 294 | Halliburton Co | 23,94 | -2,84 | 24,64 | 1472 | Hewlett-Packard | 41,63 | +1,66 | 40,95 | 1659 | Home Depot Inc | 22,86 | +0,18 | 22,82 | 1262 | Honeywell Int | 36,12 | +0,56 | 35,92 | 635 | Illinois Tool Works | 38,15 | -2,43 | 39,10 | 491 | Intel Corp | 17,09 | +0,95 | 16,93 | 19244 | IBM | 100,84 | +0,22 | 100,62 | 1013 | Intl Paper | 24,37 | -0,85 | 24,58 | 316 | Johnson&Johnson | 65,29 | +1,22 | 64,50 | 1020 | J P Morgan Chase | 42,63 | -3,11 | 44,00 | 4949 | Kimberly-Clark | 62,87 | +0,66 | 62,46 | 297 | Kohls | 40,22 | -0,94 | 40,60 | 491 | Kroger | 26,70 | +0,68 | 26,52 | 468 | Lockheed Martin | 104,04 | +1,38 | 102,62 | 276 | Lowes Cos | 20,66 | -0,19 | 20,70 | 726 | Marsh & McLennan | 29,84 | -0,96 | 30,13 | 329 | McDonalds Corp | 57,48 | +0,58 | 57,15 | 703 | Medtronic | 47,50 | +0,11 | 47,45 | 324 | Merck & Co | 30,92 | +2,93 | 30,04 | 1138 | Merrill Lynch | 21,35 | -11,78 | 24,20 | 1679 | Metlife Inc | 43,23 | -2,46 | 44,32 | 534 | Micron Tech | 4,36 | +7,39 | 4,06 | 1059 | Microsoft | 24,43 | -1,93 | 24,91 | 30548 | Minnesota Mining | 63,72 | +1,14 | 63,00 | 415 | Motorola Inc | 6,14 | - | 6,14 | 804 | Occidental Petr | 60,07 | +2,14 | 58,81 | 809 | Omnicom Group | 35,55 | +0,88 | 35,24 | 249 | Oracle Corp | 17,92 | -2,08 | 18,30 | 17699 | Pfizer Inc | 18,48 | -2,43 | 18,94 | 3578 | Philip Morris | 19,28 | -0,26 | 19,33 | 1162 | Raytheon Co | 52,51 | +2,20 | 51,38 | 443 | Schering-plough | 16,15 | +0,62 | 16,05 | 870 | Tenet Healthcare | 4,57 | +1,33 | 4,51 | 296 | Texas Instrument | 20,70 | +0,29 | 20,64 | 1109 | Textron Inc | 22,26 | -7,10 | 23,96 | 500 | Time Warner Inc | 11,26 | +0,54 | 11,20 | 1602 | Tyco Int | 30,71 | -0,23 | 30,78 | 226 | Unisys Corp | 2,09 | +1,95 | 2,05 | 345 | UPS | 61,24 | +2,07 | 60,00 | 375 | United Tech | 53,20 | +1,04 | 52,65 | 609 | Unitedhealth Gr | 22,28 | +0,09 | 22,26 | 316 | US Bancorp | 34,47 | -0,95 | 34,80 | 741 | Verizon Comm | 30,08 | +0,40 | 29,96 | 1329 | Wachovia | 5,85 | +1,21 | 5,78 | 2505 | Wal-Mart Stores | 57,37 | -0,92 | 57,90 | 1741 | Walt Disney Co | 27,97 | -0,25 | 28,04 | 1103 | Washington Mutual | 0,00 | - | 0,00 | 0 | Wells Fargo | 34,02 | +1,13 | 33,64 | 1863 | Xerox Corp | 9,14 | -2,87 | 9,41 | 399 |
|