| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,7 | -2,06 | 17,0 | 7844 | | Commonwealth Bank of Australia | 42,4 | -6,09 | 45,2 | 10630 | | National Australia Bank | 23,7 | -2,55 | 24,4 | 8875 | | Telstra Corporation | 4,2 | -2,58 | 4,3 | 45141 | | Westfield Group | 16,3 | -5,68 | 17,3 | 11596 | | Westpac Banking | 21,5 | -0,78 | 21,7 | 9002 | | Woodside Petroleum | 41,9 | -5,16 | 44,2 | 3589 | | Woolworths | 28,0 | +1,45 | 27,6 | 3716 | | Япония (JPY) | | Canon | 3330,0 | +4,06 | 3200,0 | 11221 | | Denso | 1918,0 | +0,63 | 1906,0 | 4383 | | East Japan Railway* | 687,0 | -6,15 | 732,0 | 31 | | Honda Motor | 2315,0 | +0,43 | 2305,0 | 23602 | | Japan Tobacco* | 329,0 | +3,79 | 317,0 | 44 | | JFE Holdings | 2385,0 | +2,36 | 2330,0 | 8151 | | Komatsu* | 1186,0 | +5,70 | 1122,0 | 25204 | | Matsushita Electric Industrial | 1513,0 | +1,95 | 1484,0 | 12141 | | Millea Holdings | 3500,0 | -2,51 | 3590,0 | 5562 | | Mitsubishi Corp | 1667,0 | +5,04 | 1587,0 | 24383 | | Mitsubishi Estate | 1787,0 | -1,60 | 1816,0 | 16775 | | Mitsubishi UFJ Financial Group | 776,0 | +1,70 | 763,0 | 106129 | | Mitsui | 1060,0 | +6,53 | 995,0 | 22768 | | Mizuho Financial Group* | 374,0 | +3,60 | 361,0 | 293 | | Nintendo* | 34,7 | +13,03 | 30,7 | 31 | | Nippon Steel | 301,0 | +7,12 | 281,0 | 139724 | | Nippon Telegraph and Telephone* | 424,0 | -5,15 | 447,0 | 51 | | Nissan Motor | 512,0 | +2,20 | 501,0 | 26144 | | Nomura Holdings | 1229,0 | +4,95 | 1171,0 | 19283 | | NTT DoCoMo* | 153,2 | -3,77 | 159,2 | 190 | | Sony | 2520,0 | +5,66 | 2385,0 | 18135 | | Sumitomo Mitsui Financial Group* | 601,0 | +7,51 | 559,0 | 130 | | Takeda Pharmaceutical* | 4660,0 | -5,48 | 4930,0 | 8548 | | Tokyo Electric Power | 2475,0 | -0,60 | 2490,0 | 7959 | | Toyota Motor | 3380,0 | +3,05 | 3280,0 | 28148 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 73,5 | +1,31 | 72,5 | 10156 | | China Communications Construction | 5,6 | +3,93 | 5,4 | 69895 | | China Mobile | 69,4 | +4,36 | 66,5 | 52737 | | China Telecom | 2,8 | +3,70 | 2,7 | 177131 | | CNOOC | 6,5 | - | 6,5 | 199169 | | Hang Seng Bank | 117,9 | +3,97 | 113,4 | 4951 | | Hutchison Whampoa | 47,7 | +3,70 | 46,0 | 11686 | | Sun Hung Kai Properties | 66,2 | +0,30 | 66,0 | 21049 | | Китай (CHY) | | Aluminum Corporation of China | 8,0 | -1,35 | 8,1 | 8388 | | Bank of China | 3,3 | -0,60 | 3,3 | 41649 | | Bank of Communications | 5,2 | -1,90 | 5,3 | 28745 | | Baoshan Iron&Steel | 6,0 | -2,90 | 6,2 | 49262 | | China CITIC Bank | 4,4 | -0,90 | 4,4 | 12213 | | China Coal Energy | 8,9 | -4,09 | 9,3 | 38521 | | China Construction Bank | 4,2 | -0,47 | 4,2 | 69146 | | China COSCO Holdings | 11,3 | -5,59 | 12,0 | 37481 | | China Life Insurance | 20,6 | -0,96 | 20,8 | 20429 | | China Merchants Bank | 14,4 | +0,70 | 14,3 | 52329 | | China Pacific Insurance | 14,0 | -1,41 | 14,2 | 9195 | | China Petroleum and Chemical | 10,2 | +0,89 | 10,1 | 40345 | | China Shenhua Energy | 21,4 | -4,24 | 22,4 | 14405 | | CITIC Securities | 21,1 | +1,54 | 20,8 | 192707 | | Daqin Railway | 11,7 | +0,34 | 11,6 | 10419 | | Haitong Securities | 19,9 | +2,53 | 19,4 | 34026 | | ICBC | 4,1 | -0,25 | 4,1 | 127640 | | PetroChina | 12,1 | +0,08 | 12,1 | 34390 | | Ping An Insurance | 29,1 | +0,17 | 29,0 | 48597 | | Корея (KRW) | | POSCO* | 370,0 | +1,65 | 364,0 | 556 | | Samsung Electronics* | 541,0 | +2,46 | 528,0 | 716 | | Франция (EUR) | | Air Liquide | 68,9 | -2,54 | 70,7 | 1554 | | Alstom | 45,2 | +7,78 | 42,0 | 4194 | | Axa | 19,2 | +3,06 | 18,6 | 12759 | | BNP Paribas | 64,3 | +1,29 | 63,4 | 6666 | | Carrefour | 28,3 | -2,41 | 29,0 | 3712 | | Saint Gobain | 28,5 | -1,25 | 28,9 | 2895 | | Credit Agricole | 13,1 | +2,82 | 12,8 | 6988 | | Electricite de France | 38,9 | -11,10 | 43,7 | 3063 | | France Telecom | 18,5 | -1,52 | 18,8 | 15780 | | Groupe Danone | 42,8 | -6,77 | 45,9 | 3722 | | Lafarge | 61,2 | +1,64 | 60,2 | 1991 | | L'Oreal | 62,7 | -3,46 | 64,9 | 1528 | | LVMH | 50,6 | -2,65 | 52,0 | 2467 | | Sanofi-Aventis | 41,3 | -5,05 | 43,5 | 6616 | | Schneider Electric | 48,5 | +2,21 | 47,5 | 1719 | | Societe Generale | 56,4 | -1,54 | 57,3 | 3953 | | Total | 36,3 | -2,31 | 37,2 | 11661 | | Veolia Environnement | 23,8 | +1,80 | 23,4 | 4505 | | Vinci | 28,1 | +1,23 | 27,8 | 3237 | | Vivendi | 19,2 | +0,89 | 19,0 | 8652 | | Великобритания (GBp) | | Aviva | 442,3 | +7,93 | 409,8 | 11269 | | BAE Systems | 366,0 | +0,21 | 365,3 | 18361 | | Barclays | 257,0 | -7,64 | 278,3 | 50910 | | BG Group | 810,0 | -0,37 | 813,0 | 13170 | | BHP Billiton | 1020,0 | +4,88 | 972,5 | 29811 | | BP | 410,3 | -1,62 | 417,0 | 91912 | | British American Tobacco | 1609,0 | -4,96 | 1693,0 | 7919 | | BT Group | 153,4 | +4,92 | 146,2 | 58598 | | Diageo | 839,0 | -1,53 | 852,0 | 14936 | | ENRC | 507,5 | +12,78 | 450,0 | 4381 | | GlaxoSmithKline | 1078,5 | -6,38 | 1152,0 | 22821 | | HBOS | 148,2 | +26,67 | 117,0 | 55599 | | HSBC | 866,3 | -1,37 | 878,3 | 37491 | | Imperial Tobacco | 1577,0 | -2,95 | 1625,0 | 4845 | | Lloyds TSB | 208,0 | -0,95 | 210,0 | 40056 | | National Grid | 598,0 | -10,08 | 665,0 | 14348 | | Prudential | 417,3 | -1,77 | 424,8 | 11907 | | Reckitt Benckiser | 2455,0 | -5,07 | 2586,0 | 2859 | | Rio Tinto | 2724,0 | +3,69 | 2627,0 | 8768 | | Royal Bank of Scotland | 97,7 | +7,72 | 90,7 | 192691 | | Standard Chartered | 1161,0 | +0,09 | 1160,0 | 5152 | | Tesco | 368,9 | -3,20 | 381,1 | 38910 | | Vodafone | 119,9 | -1,44 | 121,6 | 211507 | | Xstrata | 1364,0 | +6,15 | 1285,0 | 13389 | | Германия (EUR) | | Allianz | 74,8 | -5,75 | 79,3 | 4544 | | BASF | 28,4 | +0,35 | 28,3 | 9900 | | Bayer | 44,3 | -4,36 | 46,3 | 7517 | | BMW | 21,6 | -4,68 | 22,7 | 5393 | | Daimler | 24,6 | -1,13 | 24,8 | 13735 | | Deutsche Bank | 36,9 | -5,24 | 38,9 | 11670 | | Deutsche Post | 12,7 | -2,62 | 13,0 | 8205 | | Deutsche Telekom | 10,5 | -2,64 | 10,8 | 31882 | | Munchener Ruckversicherungs Gesellschaft | 93,0 | -2,65 | 95,5 | 2442 | | RWE | 59,2 | -7,60 | 64,1 | 6667 | | SAP | 26,7 | -1,09 | 27,0 | 11419 | | Siemens | 50,3 | +2,55 | 49,1 | 10959 | | ThyssenKrupp | 16,8 | +3,13 | 16,3 | 5444 | | Volkswagen | 291,8 | -0,83 | 294,3 | 1378 | | Финляндия (EUR) | | Fortum | 17,3 | -5,68 | 18,3 | 3048 | | Nokia | 12,1 | -1,23 | 12,2 | 26570 | | Швейцария (CHF) | | Credit Suisse | 40,8 | -3,09 | 42,1 | 13489 | | Nestle | 42,4 | -4,76 | 44,5 | 17795 | | Novartis | 52,9 | -6,95 | 56,9 | 14417 | | Richemont | 40,9 | -3,04 | 42,2 | 5176 | | Roche Holding | 155,2 | -7,12 | 167,1 | 3914 | | Swiss Reinsurance | 43,2 | -2,48 | 44,3 | 2174 | | Syngenta | 190,8 | -0,78 | 192,3 | 1400 | | UBS | 18,3 | +0,49 | 18,2 | 22736 | | Zurich Financial Services | 236,0 | -9,32 | 260,3 | 1354 | | Швеция (SEK) | | ABB | 107,3 | +0,23 | 107,0 | 5956 | | Hennes & Mauritz | 265,0 | +1,73 | 260,5 | 6678 | | Nordea Bank | 68,1 | -2,58 | 69,9 | 16404 | | Ericsson | 46,0 | -3,56 | 47,7 | 31037 | | TeliaSonera | 35,1 | +2,03 | 34,4 | 18373 | | Volvo | 46,5 | -1,69 | 47,3 | 2089 | | Италия (EUR) | | Assicurazioni Generali | 21,2 | -1,99 | 21,7 | 5408 | | Enel | 5,1 | -6,29 | 5,5 | 66383 | | ENI | 15,0 | -1,77 | 15,3 | 36303 | | Intesa SanPaolo | 3,1 | -5,76 | 3,3 | 105987 | | Telecom Italia | 0,9 | +0,65 | 0,8 | 98824 | | Tenaris | 10,7 | +3,85 | 10,3 | 8558 | | UniCredit | 2,6 | +7,16 | 2,4 | 201146 | | Испания (EUR) | | Banco Bilbao | 10,8 | -2,61 | 11,1 | 36034 | | Banco Santander | 10,4 | -2,82 | 10,7 | 64505 | | Endesa | 20,1 | -6,53 | 21,5 | 1117 | | Iberdrola Renovables | 2,8 | -5,07 | 3,0 | 8553 | | Iberdrola | 5,8 | -8,08 | 6,3 | 38995 | | Inditex | 27,6 | +0,91 | 27,4 | 2008 | | Repsol | 17,1 | -6,98 | 18,3 | 13528 | | Telefonica | 15,1 | -3,69 | 15,7 | 45828 | | Нидерланды (EUR) | | ING Groep | 12,2 | -4,50 | 12,8 | 22975 | | KPN | 9,2 | -2,35 | 9,4 | 13299 | | Philips Electronics | 16,7 | +1,64 | 16,5 | 9750 | | Норвегия (EUR) | | StatoilHydro | 120,3 | +1,69 | 118,3 | 13186 | | Telenor | 64,6 | +4,87 | 61,6 | 6069 | | Бельгия (EUR) | | Dexia | 5,6 | +12,22 | 5,0 | 9330 | | Fortis | 0,0 | - | 5,4 | 0 | | KBC Groep | 40,1 | -6,64 | 43,0 | 1501 | | Suez | 24,8 | -13,51 | 28,6 | 5 | | Бельгия (EUR) | | Moeller Maersk* | 39,0 | +5,98 | 36,8 | 1 | | Novo Nordisk | 256,0 | -1,92 | 261,0 | 1413 | | Индия (INR) | | Bharti Airtel | 732,9 | -2,16 | 749,1 | 913 | | DLF | 308,8 | +1,95 | 302,9 | 2451 | | NTPC | 175,2 | -0,43 | 175,9 | 2900 | | ONGC | 963,6 | -2,90 | 992,4 | 428 | | Reliance Communications | 300,6 | +0,15 | 300,2 | 4370 | | Reliance Industries | 1649,6 | -1,54 | 1675,4 | 2732 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 69,0 | +1,47 | 68,0 | 5821 | | Saudi Basic Industries | 90,0 | +5,56 | 85,5 | 18250 | | Saudi Telecom | 57,3 | -1,29 | 58,0 | 2768 | | ЮАР (ZAR) | | Anglo Platinum | 64454,0 | +11,02 | 66500,0 | 380 | | MTN Group | 10698,0 | +2,76 | 10605,0 | 9236 | | Sasol | 27133,0 | +1,74 | 26300,0 | 2361 | | Канада (CAD) | | Bank of Nova Scotia | 44,2 | -0,58 | 44,5 | 1035 | | Barrick Gold | 39,8 | -0,62 | 40,1 | 2048 | | Canadian Natural Resources | 58,0 | +1,77 | 57,0 | 1626 | | EnCana | 52,8 | +1,09 | 52,2 | 1466 | | Husky Energy | 33,9 | +1,10 | 33,5 | 559 | | Imperial Oil | 35,2 | +0,23 | 35,1 | 921 | | Manulife Financial | 32,4 | -5,04 | 34,1 | 1252 | | Potash Corp of Saskatchewan | 114,9 | +3,98 | 110,5 | 1211 | | Research In Motion | 68,9 | +7,34 | 64,2 | 1418 | | Royal Bank of Canada | 44,7 | -1,67 | 45,5 | 2072 | | Suncor Energy | 29,7 | +0,81 | 29,5 | 2233 | | Toronto-Dominion Bank | 55,7 | -0,66 | 56,1 | 1425 | | США ($) | | Abbott Labs | 53,94 | -2,44 | 55,29 | 586 | | Agilent Tech | 25,08 | +0,40 | 24,98 | 220 | | Alcoa | 14,52 | -1,29 | 14,71 | 1556 | | Allstate Corp | 30,46 | +1,67 | 29,96 | 947 | | Amer Electric Power | 31,28 | -1,82 | 31,86 | 314 | | Amer Express Co | 26,24 | -3,24 | 27,12 | 1841 | | AIG | 2,67 | -16,30 | 3,19 | 15774 | | Amgen | 52,01 | -0,21 | 52,12 | 3844 | | Analog Devices | 23,03 | +1,41 | 22,71 | 354 | | Anheuser-Busch | 62,80 | -0,19 | 62,92 | 678 | | Time Warner Inc | 10,57 | -1,95 | 10,78 | 1881 | | Apple Comp Inc | 91,02 | +1,37 | 89,79 | 20713 | | Applied Materials | 12,92 | +3,61 | 12,47 | 10139 | | Automatic Data Proc | 37,41 | -0,29 | 37,52 | 459 | | Bank of America | 21,50 | -2,71 | 22,10 | 11510 | | Bank of New York | 25,65 | +4,91 | 24,45 | 1400 | | Baxter Int | 60,72 | -3,68 | 63,04 | 523 | | BCE Inc | 29,01 | -2,62 | 29,79 | 133 | | Berkshire cl a* | 117,50 | -0,42 | 118,00 | 1 | | Berkshire cl b* | 3,90 | -0,64 | 3,93 | 14 | | Boeing Co | 46,78 | -1,93 | 47,70 | 879 | | Bristol Myers sq | 18,63 | -1,64 | 18,94 | 922 | | Cardinal Health | 42,17 | -1,22 | 42,69 | 141 | | Carnival | 29,39 | -0,68 | 29,59 | 1012 | | Caterpillar Inc | 47,44 | -0,44 | 47,65 | 742 | | ChevronTexaco | 69,60 | -4,79 | 73,10 | 2030 | | Cigna | 25,20 | -8,86 | 27,65 | 329 | | Cisco | 18,18 | -0,87 | 18,34 | 25363 | | Citigroup | 14,00 | -2,78 | 14,40 | 12549 | | Coca-Cola Co | 45,61 | -3,80 | 47,41 | 1418 | | Colgate Palmoliv | 66,05 | -2,67 | 67,86 | 415 | | Costco Wholesale | 56,89 | -0,30 | 57,06 | 2460 | | Dow Chemical Co | 27,60 | -0,83 | 27,83 | 824 | | Du Pont Co | 36,50 | +1,05 | 36,12 | 707 | | Eastman Kodak | 13,40 | +1,98 | 13,14 | 398 | | Eli Lilly | 36,59 | -3,46 | 37,90 | 717 | | EMC Corp | 10,74 | +1,61 | 10,57 | 1585 | | Emerson Electric | 36,17 | +0,06 | 36,15 | 463 | | Exelon | 49,58 | -3,30 | 51,27 | 557 | | Exxon Mobil | 75,46 | -2,00 | 77,00 | 2801 | | Fannie Mae | 1,05 | -3,67 | 1,09 | 1917 | | Ford Motor Co | 2,46 | -7,52 | 2,66 | 6084 | | Gap Inc | 15,10 | -1,69 | 15,44 | 889 | | Genentech | 80,60 | +0,05 | 80,56 | 645 | | General Elec Co | 20,17 | -2,32 | 20,65 | 9659 | | General Motors | 5,99 | -13,31 | 6,91 | 4609 | | Goldman Sachs Gr | 106,55 | -5,71 | 113,00 | 1788 | | HJ Heinz Co | 45,95 | -2,52 | 47,14 | 442 | | Halliburton Co | 21,17 | +0,86 | 20,99 | 1852 | | Hewlett-Packard | 39,76 | -0,60 | 40,00 | 1774 | | Home Depot Inc | 20,97 | -0,94 | 21,17 | 1179 | | Honeywell Int | 33,40 | -2,00 | 34,08 | 737 | | Illinois Tool Works | 34,71 | -1,95 | 35,40 | 627 | | Intel Corp | 16,60 | +2,17 | 16,25 | 28533 | | IBM | 90,03 | -0,57 | 90,55 | 1968 | | Intl Paper | 20,94 | -3,15 | 21,62 | 538 | | Johnson&Johnson | 61,66 | -1,12 | 62,36 | 1322 | | J P Morgan Chase | 40,15 | +2,16 | 39,30 | 5090 | | Kimberly-Clark | 60,59 | -2,16 | 61,93 | 336 | | Kohls | 36,65 | -1,35 | 37,15 | 607 | | Kroger | 24,67 | -0,84 | 24,88 | 457 | | Lockheed Martin | 99,16 | +1,18 | 98,00 | 399 | | Lowes Cos | 19,13 | +0,05 | 19,12 | 1114 | | Marsh & McLennan | 29,22 | +0,93 | 28,95 | 533 | | McDonalds Corp | 54,05 | +1,20 | 53,41 | 1346 | | Medtronic | 43,93 | -1,55 | 44,62 | 523 | | Merck & Co | 27,83 | -2,42 | 28,52 | 1483 | | Merrill Lynch | 15,88 | -11,68 | 17,98 | 2201 | | Metlife Inc | 27,26 | +0,96 | 27,00 | 7330 | | Micron Tech | 3,93 | +1,55 | 3,87 | 1531 | | Microsoft | 23,55 | +2,35 | 23,01 | 36149 | | Minnesota Mining | 56,07 | -2,27 | 57,37 | 695 | | Motorola Inc | 4,87 | -6,70 | 5,22 | 1405 | | Occidental Petr | 53,05 | -2,75 | 54,55 | 621 | | Omnicom Group | 31,96 | -0,16 | 32,01 | 312 | | Oracle Corp | 17,27 | +2,31 | 16,88 | 15257 | | Pfizer Inc | 16,70 | -2,51 | 17,13 | 4700 | | Philip Morris | 17,89 | -1,16 | 18,10 | 1146 | | Raytheon Co | 48,71 | -2,11 | 49,76 | 515 | | Schering-plough | 14,40 | -1,97 | 14,69 | 684 | | Tenet Healthcare | 4,30 | +0,23 | 4,29 | 306 | | Texas Instrument | 19,43 | +0,47 | 19,34 | 1260 | | Textron Inc | 19,79 | -1,10 | 20,01 | 279 | | Time Warner Inc | 10,57 | -1,95 | 10,78 | 1881 | | Tyco Int | 28,22 | -1,33 | 28,60 | 353 | | Unisys Corp | 1,90 | +1,60 | 1,87 | 508 | | UPS | 56,85 | -1,81 | 57,90 | 467 | | United Tech | 49,49 | -0,38 | 49,68 | 638 | | Unitedhealth Gr | 18,01 | -6,20 | 19,20 | 1031 | | US Bancorp | 29,93 | -2,92 | 30,83 | 1483 | | Verizon Comm | 27,45 | -1,01 | 27,73 | 1919 | | Wachovia | 4,00 | -20,95 | 5,06 | 4100 | | Wal-Mart Stores | 53,77 | -1,43 | 54,55 | 1684 | | Walt Disney Co | 25,19 | -1,91 | 25,68 | 1312 | | Wells Fargo | 28,32 | -11,22 | 31,90 | 5324 | | Xerox Corp | 8,19 | +0,49 | 8,15 | 479 |
|
