| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,3 | +5,49 | 17,3 | 17509 | | Commonwealth Bank of Australia | 44,6 | +5,57 | 42,2 | 7796 | | National Australia Bank | 24,0 | +7,28 | 22,4 | 12471 | | Telstra Corporation | 4,2 | +2,20 | 4,1 | 42871 | | Westfield Group | 15,5 | -6,30 | 16,5 | 7052 | | Westpac Banking | 22,7 | +3,36 | 22,0 | 10804 | | Woodside Petroleum | 40,4 | +9,81 | 36,8 | 4313 | | Woolworths | 26,3 | -0,30 | 26,4 | 3837 | | Япония (JPY) | | Canon | 3600,0 | +16,13 | 3100,0 | 6286 | | Denso | 2070,0 | +16,95 | 1770,0 | 2955 | | East Japan Railway* | 694,0 | +15,47 | 601,0 | 22 | | Honda Motor | 2485,0 | +17,77 | 2110,0 | 18516 | | Japan Tobacco* | 329,0 | +14,16 | 288,2 | 5 | | JFE Holdings | 2520,0 | +18,87 | 2120,0 | 6739 | | Komatsu* | 1409,0 | +16,54 | 1209,0 | 8412 | | Matsushita Electric Industrial | 1610,0 | +12,98 | 1425,0 | 12910 | | Millea Holdings | 3600,0 | +16,13 | 3100,0 | 5488 | | Mitsubishi Corp | 2020,0 | +17,44 | 1720,0 | 14159 | | Mitsubishi Estate | 1942,0 | +18,27 | 1642,0 | 7953 | | Mitsubishi UFJ Financial Group | 810,0 | +14,08 | 710,0 | 31932 | | Mitsui | 1240,0 | +19,23 | 1040,0 | 18427 | | Mizuho Financial Group* | 380,0 | +15,15 | 330,0 | 18 | | Nintendo* | 0,0 | - | 36,6 | 0 | | Nippon Steel | 365,0 | +24,15 | 294,0 | 147813 | | Nippon Telegraph and Telephone* | 404,0 | +4,94 | 385,0 | 66 | | Nissan Motor | 544,0 | +17,24 | 464,0 | 19727 | | Nomura Holdings | 1425,0 | +16,33 | 1225,0 | 18613 | | NTT DoCoMo* | 150,5 | +10,66 | 136,0 | 231 | | Sony | 2785,0 | +16,77 | 2385,0 | 6842 | | Sumitomo Mitsui Financial Group* | 645,0 | +16,85 | 552,0 | 135 | | Takeda Pharmaceutical* | 4660,0 | +12,02 | 4160,0 | 6384 | | Tokyo Electric Power | 2485,0 | +11,19 | 2235,0 | 8631 | | Toyota Motor | 3720,0 | +15,53 | 3220,0 | 18926 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 81,5 | +5,30 | 77,4 | 13985 | | China Communications Construction | 6,5 | +10,17 | 5,9 | 81025 | | China Mobile | 77,0 | +2,87 | 74,8 | 61686 | | China Telecom | 3,3 | +4,84 | 3,1 | 177618 | | CNOOC | 7,2 | +13,81 | 6,3 | 278514 | | Hang Seng Bank | 117,7 | -1,09 | 119,0 | 8853 | | Hutchison Whampoa | 51,6 | +8,63 | 47,5 | 20830 | | Sun Hung Kai Properties | 74,0 | +11,45 | 66,4 | 30390 | | Китай (CHY) | | Aluminum Corporation of China | 7,4 | -1,07 | 7,5 | 15914 | | Bank of China | 3,2 | -3,31 | 3,3 | 100722 | | Bank of Communications | 5,3 | -1,12 | 5,4 | 75544 | | Baoshan Iron & Steel | 5,7 | -3,72 | 5,9 | 67757 | | China CITIC Bank | 4,4 | -3,91 | 4,6 | 23544 | | China Coal Energy | 8,1 | -2,07 | 8,2 | 54443 | | China Construction Bank | 4,3 | -1,59 | 4,4 | 98624 | | China COSCO Holdings | 9,6 | -7,25 | 10,3 | 60216 | | China Life Insurance | 21,1 | -3,30 | 21,8 | 34409 | | China Merchants Bank | 14,9 | -1,91 | 15,2 | 94038 | | China Pacific Insurance | 13,5 | -5,97 | 14,4 | 17599 | | China Petroleum and Chemical | 9,7 | -1,62 | 9,9 | 54527 | | China Shenhua Energy | 20,6 | -1,58 | 20,9 | 19278 | | CITIC Securities | 20,4 | -10,01 | 22,7 | 264100 | | Daqin Railway | 11,9 | +0,42 | 11,9 | 18122 | | Haitong Securities | 19,9 | -9,99 | 22,1 | 51272 | | ICBC | 4,2 | -3,26 | 4,3 | 351627 | | PetroChina | 11,9 | -1,65 | 12,1 | 36226 | | Ping An Insurance | 29,5 | -1,44 | 29,9 | 69182 | | Корея (KRW) | | POSCO* | 387,5 | +2,92 | 376,5 | 746 | | Samsung Electronics* | 560,0 | +6,87 | 524,0 | 660 | | Франция (EUR) | | Air Liquide | 73,2 | +1,77 | 71,9 | 2866 | | Alstom | 51,0 | +1,58 | 50,2 | 4176 | | Axa | 20,9 | +7,04 | 19,5 | 19938 | | BNP Paribas | 61,3 | -4,45 | 64,2 | 11074 | | Carrefour | 28,1 | +5,27 | 26,7 | 9208 | | Saint Gobain | 32,3 | +4,90 | 30,8 | 4855 | | Credit Agricole | 12,2 | +1,33 | 12,1 | 12975 | | Electricite de France | 43,6 | +2,06 | 42,8 | 3511 | | France Telecom | 19,7 | +3,92 | 19,0 | 21592 | | Groupe Danone | 45,1 | +2,70 | 44,0 | 4845 | | Lafarge | 65,4 | +4,45 | 62,7 | 2670 | | L'Oreal | 65,2 | -4,07 | 68,0 | 4691 | | LVMH | 57,4 | -1,30 | 58,2 | 3737 | | Sanofi-Aventis | 42,2 | +2,90 | 41,0 | 8879 | | Schneider Electric | 55,4 | +5,65 | 52,5 | 4160 | | Societe Generale | 53,0 | +8,16 | 49,0 | 9134 | | Total | 39,3 | +7,27 | 36,6 | 21919 | | Veolia Environnement | 25,6 | -2,77 | 26,3 | 5342 | | Vinci | 31,6 | +4,72 | 30,2 | 6250 | | Vivendi | 21,3 | +1,62 | 21,0 | 12765 | | Великобритания (GBp) | | Aviva | 441,0 | +4,75 | 421,0 | 8760 | | BAE Systems | 356,3 | -0,63 | 358,5 | 18531 | | Barclays | 247,5 | +14,98 | 215,3 | 67668 | | BG Group | 830,0 | -2,12 | 848,0 | 15411 | | BHP Billiton | 1064,0 | +2,21 | 1041,0 | 28560 | | BP | 439,3 | +5,02 | 418,3 | 132504 | | British American Tobacco | 1690,0 | +7,57 | 1571,0 | 10028 | | BT Group | 149,7 | +5,42 | 142,0 | 62149 | | Diageo | 890,5 | +2,00 | 873,0 | 15855 | | ENRC | 511,5 | -2,29 | 523,5 | 2418 | | GlaxoSmithKline | 1116,0 | +2,81 | 1085,5 | 24684 | | HBOS | 78,0 | -13,78 | 90,0 | 64357 | | HSBC | 853,5 | +0,50 | 849,3 | 42339 | | Imperial Tobacco | 1583,0 | +3,46 | 1530,0 | 4353 | | Lloyds TSB | 150,7 | -6,98 | 162,0 | 81075 | | National Grid | 672,0 | +3,78 | 647,5 | 13510 | | Prudential | 425,3 | +1,49 | 419,0 | 20479 | | Reckitt Benckiser | 2535,0 | -0,43 | 2546,0 | 3831 | | Rio Tinto | 2796,0 | -0,04 | 2797,0 | 9916 | | Royal Bank of Scotland | 65,0 | -1,07 | 65,7 | 208236 | | Standard Chartered | 1313,0 | +9,42 | 1200,0 | 6740 | | Tesco | 354,4 | -0,56 | 356,4 | 54382 | | Vodafone | 121,0 | +2,11 | 118,5 | 252829 | | Xstrata | 1308,0 | -5,29 | 1381,0 | 16359 | | Германия (EUR) | | Allianz | 84,8 | +4,90 | 80,9 | 5730 | | BASF | 29,1 | +2,39 | 28,5 | 12267 | | Bayer | 44,7 | +2,38 | 43,6 | 8177 | | BMW | 22,5 | +3,14 | 21,9 | 5541 | | Daimler | 28,4 | +8,32 | 26,2 | 14773 | | Deutsche Bank | 38,8 | +10,84 | 35,0 | 17355 | | Deutsche Post | 12,6 | +2,98 | 12,2 | 9703 | | Deutsche Telekom | 10,5 | +3,35 | 10,2 | 38982 | | Munchener Ruckversicherungs Gesellschaft | 99,0 | +0,98 | 98,1 | 2126 | | RWE | 61,3 | +2,63 | 59,7 | 6031 | | SAP | 28,2 | +2,62 | 27,5 | 11713 | | Siemens | 53,7 | +2,93 | 52,1 | 9742 | | ThyssenKrupp | 18,7 | +3,43 | 18,1 | 8313 | | Volkswagen | 353,0 | -0,01 | 353,1 | 1771 | | Финляндия (EUR) | | Fortum | 19,3 | +3,48 | 18,7 | 3397 | | Nokia | 12,9 | +6,91 | 12,0 | 49551 | | Швейцария (CHF) | | Credit Suisse | 50,0 | +14,10 | 43,8 | 19192 | | Nestle | 44,5 | +4,26 | 42,7 | 18954 | | Novartis | 54,7 | +1,77 | 53,7 | 14963 | | Richemont | 45,4 | +5,04 | 43,3 | 4746 | | Roche Holding | 161,5 | -0,55 | 162,4 | 4097 | | Swiss Reinsurance | 49,7 | +8,52 | 45,8 | 3488 | | Syngenta | 201,8 | +1,66 | 198,5 | 1172 | | UBS | 21,2 | +10,79 | 19,1 | 37109 | | Zurich Financial Services | 249,5 | +11,14 | 224,5 | 1988 | | Швеция (SEK) | | ABB | 119,0 | +1,49 | 117,3 | 9431 | | Hennes & Mauritz | 281,5 | -0,35 | 282,5 | 6386 | | Nordea Bank | 71,1 | +2,89 | 69,1 | 17116 | | Ericsson | 49,3 | +4,45 | 47,2 | 43231 | | TeliaSonera | 35,5 | +1,72 | 34,9 | 25497 | | Volvo | 49,8 | +6,18 | 46,9 | 3103 | | Италия (EUR) | | Assicurazioni Generali | 21,7 | +0,56 | 21,6 | 8750 | | Enel | 5,6 | +3,49 | 5,4 | 73652 | | ENI | 15,9 | +2,91 | 15,5 | 42560 | | Intesa SanPaolo | 3,4 | +0,88 | 3,4 | 111883 | | Telecom Italia | 0,9 | +4,37 | 0,9 | 112760 | | Tenaris | 10,3 | +0,88 | 10,2 | 5413 | | UniCredit | 2,7 | +3,76 | 2,6 | 226172 | | Испания (EUR) | | Banco Bilbao | 10,8 | +5,05 | 10,3 | 41571 | | Banco Santander | 10,2 | +0,10 | 10,2 | 92848 | | Endesa | 21,3 | +1,05 | 21,0 | 895 | | Iberdrola Renovables | 2,7 | +3,01 | 2,7 | 18300 | | Iberdrola | 6,3 | +3,43 | 6,1 | 46600 | | Inditex | 27,7 | -7,14 | 29,8 | 3640 | | Repsol | 17,4 | +1,94 | 17,0 | 17193 | | Telefonica | 15,6 | +3,04 | 15,1 | 44455 | | Нидерланды (EUR) | | ING Groep | 13,6 | +2,90 | 13,3 | 29343 | | KPN | 9,5 | +2,74 | 9,3 | 13276 | | Philips Electronics | 15,0 | -2,13 | 15,3 | 12600 | | Норвегия (EUR) | | StatoilHydro | 119,5 | +4,28 | 114,6 | 26865 | | Telenor | 62,0 | - | 62,0 | 18022 | | Бельгия (EUR) | | Dexia | 5,3 | -15,54 | 6,3 | 9156 | | Fortis | 1,2 | -77,57 | 5,4 | 42452 | | KBC Groep | 47,0 | +14,96 | 40,9 | 1818 | | Suez | 29,2 | +6,15 | 27,5 | 14 | | Бельгия (EUR) | | Moeller Maersk* | 40,5 | -1,70 | 41,2 | 1 | | Novo Nordisk | 273,0 | -0,36 | 274,0 | 2055 | | Индия (INR) | | Bharti Airtel | 764,3 | +3,30 | 739,9 | 323 | | DLF | 310,6 | +3,07 | 301,4 | 1902 | | NTPC | 174,5 | -2,70 | 179,3 | 1972 | | ONGC | 880,7 | -3,81 | 915,6 | 997 | | Reliance Communications | 268,7 | -4,83 | 282,4 | 3724 | | Reliance Industries | 1619,7 | +3,14 | 1570,4 | 1282 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 81,3 | +7,62 | 75,5 | 5497 | | Saudi Basic Industries | 103,0 | +5,91 | 97,3 | 15904 | | Saudi Telecom | 63,5 | +0,40 | 63,3 | 13458 | | ЮАР (ZAR) | | Anglo Platinum | 66428,0 | +9,42 | 68389,0 | 361 | | MTN Group | 10568,0 | +0,38 | 10340,0 | 12648 | | Sasol | 28313,0 | +11,34 | 28948,0 | 3774 | | Канада (CAD) | | Bank of Nova Scotia | 44,8 | +11,93 | 40,0 | 2906 | | Barrick Gold | 34,3 | -2,61 | 35,2 | 2739 | | Canadian Natural Resources | 0,0 | - | 48,0 | 0 | | EnCana | 50,2 | +15,29 | 43,5 | 3620 | | Husky Energy | 35,8 | +10,79 | 32,4 | 1381 | | Imperial Oil | 35,7 | +14,27 | 31,3 | 937 | | Manulife Financial | 30,3 | +13,67 | 26,6 | 3834 | | Potash Corp of Saskatchewan | 116,3 | +13,46 | 102,5 | 1797 | | Research In Motion | 71,3 | +11,34 | 64,0 | 2029 | | Royal Bank of Canada | 46,2 | +12,66 | 41,0 | 4353 | | Suncor Energy | 29,9 | +14,53 | 26,1 | 3888 | | Toronto-Dominion Bank | 58,3 | +11,72 | 52,1 | 2891 | | США ($) | | Abbott Labs | 55,56 | +2,49 | 54,21 | 1201 | | Agilent Tech | 25,63 | +0,12 | 25,60 | 326 | | Alcoa | 13,50 | -2,32 | 13,82 | 2463 | | Allstate Corp | 33,26 | +3,20 | 32,23 | 640 | | Amer Electric Power | 31,70 | - | 31,70 | 507 | | Amer Express Co | 28,13 | +3,04 | 27,30 | 2769 | | AIG | 2,60 | +1,17 | 2,57 | 7346 | | Amgen | 52,92 | -1,64 | 53,80 | 4568 | | Analog Devices | 23,54 | -2,00 | 24,02 | 468 | | Anheuser-Busch | 64,10 | +0,27 | 63,93 | 930 | | Time Warner Inc | 10,55 | +1,44 | 10,40 | 2908 | | Apple Comp Inc | 109,07 | -1,08 | 110,26 | 30341 | | Applied Materials | 13,22 | -1,27 | 13,39 | 13090 | | Automatic Data Proc | 35,64 | +2,41 | 34,80 | 541 | | Bank of America | 25,99 | +14,04 | 22,79 | 14509 | | Bank of New York | 31,49 | +2,64 | 30,68 | 2456 | | Baxter Int | 60,37 | -0,77 | 60,84 | 525 | | BCE Inc | 29,73 | - | 29,73 | 183 | | Berkshire cl a* | 119,00 | +0,85 | 118,00 | 1 | | Berkshire cl b* | 3,97 | +0,66 | 3,95 | 24 | | Boeing Co | 46,16 | -1,95 | 47,08 | 1502 | | Bristol Myers sq | 19,05 | +0,26 | 19,00 | 1087 | | Cardinal Health | 41,75 | -0,69 | 42,04 | 261 | | Carnival | 30,70 | -0,87 | 30,97 | 1216 | | Caterpillar Inc | 49,45 | -0,06 | 49,48 | 1176 | | ChevronTexaco | 68,40 | -2,13 | 69,89 | 2620 | | Cigna | 29,30 | +6,55 | 27,50 | 590 | | Cisco | 18,94 | -1,71 | 19,27 | 35165 | | Citigroup | 18,15 | +15,24 | 15,75 | 24768 | | Coca-Cola Co | 45,05 | -4,68 | 47,26 | 3461 | | Colgate Palmoliv | 65,77 | -2,03 | 67,13 | 995 | | Costco Wholesale | 59,13 | -0,66 | 59,52 | 3593 | | Dow Chemical Co | 26,56 | +1,80 | 26,09 | 1301 | | Du Pont Co | 37,46 | +0,62 | 37,23 | 1154 | | Eastman Kodak | 13,94 | +1,75 | 13,70 | 502 | | Eli Lilly | 35,98 | +0,33 | 35,86 | 988 | | EMC Corp | 11,08 | -2,03 | 11,31 | 2202 | | Emerson Electric | 38,48 | -0,10 | 38,52 | 716 | | Exelon | 56,73 | +2,16 | 55,53 | 1068 | | Exxon Mobil | 72,56 | -0,71 | 73,08 | 5939 | | Fannie Mae | 1,12 | -0,88 | 1,05 | 2139 | | Ford Motor Co | 2,52 | +5,44 | 2,39 | 7438 | | Gap Inc | 14,83 | -2,43 | 15,20 | 912 | | Genentech | 82,07 | +1,10 | 81,18 | 699 | | General Elec Co | 20,26 | -3,52 | 21,00 | 13559 | | General Motors | 6,55 | +0,61 | 6,51 | 4380 | | Goldman Sachs Gr | 122,89 | +10,71 | 111,00 | 3573 | | HJ Heinz Co | 45,58 | -0,11 | 45,63 | 450 | | Halliburton Co | 21,37 | -0,65 | 21,51 | 2673 | | Hewlett-Packard | 41,00 | -0,97 | 41,40 | 2538 | | Home Depot Inc | 21,66 | -0,23 | 21,71 | 1836 | | Honeywell Int | 33,16 | -0,81 | 33,43 | 988 | | Illinois Tool Works | 38,44 | +2,45 | 37,52 | 1097 | | Intel Corp | 16,40 | -3,47 | 16,99 | 42764 | | IBM | 96,17 | +4,29 | 92,21 | 2109 | | Intl Paper | 22,61 | +7,26 | 21,08 | 827 | | Johnson & Johnson | 64,90 | +3,54 | 62,68 | 3683 | | J P Morgan Chase | 40,25 | -4,14 | 41,99 | 6046 | | Kimberly-Clark | 60,77 | +1,10 | 60,11 | 444 | | Kohls | 33,22 | -1,45 | 33,71 | 622 | | Kroger | 26,06 | +2,72 | 25,37 | 666 | | Lockheed Martin | 95,52 | +5,83 | 90,26 | 562 | | Lowes Cos | 19,82 | -0,90 | 20,00 | 1378 | | Marsh & McLennan | 28,60 | +6,88 | 26,96 | 791 | | McDonalds Corp | 57,59 | +0,59 | 57,25 | 1431 | | Medtronic | 44,43 | +0,70 | 44,12 | 1003 | | Merck & Co | 29,20 | -0,75 | 29,42 | 1648 | | Merrill Lynch | 20,48 | +16,23 | 17,62 | 4824 | | Metlife Inc | 37,68 | -1,08 | 38,09 | 2397 | | Micron Tech | 4,44 | +5,46 | 4,21 | 845 | | Microsoft | 24,37 | -4,43 | 25,50 | 64442 | | Minnesota Mining | 61,70 | +3,49 | 59,62 | 992 | | Motorola Inc | 5,64 | +1,26 | 5,57 | 1911 | | Occidental Petr | 52,08 | +1,58 | 51,27 | 1735 | | Omnicom Group | 33,71 | -1,35 | 34,17 | 419 | | Oracle Corp | 18,20 | -3,50 | 18,86 | 24526 | | Pfizer Inc | 17,22 | +3,24 | 16,68 | 5136 | | Philip Morris | 19,83 | -0,70 | 19,97 | 2266 | | Raytheon Co | 49,27 | +2,24 | 48,19 | 590 | | Schering-plough | 15,15 | +2,23 | 14,82 | 828 | | Tenet Healthcare | 4,80 | +1,91 | 4,71 | 715 | | Texas Instrument | 19,38 | -4,06 | 20,20 | 1448 | | Textron Inc | 22,15 | +5,73 | 20,95 | 333 | | Time Warner Inc | 10,55 | +1,44 | 10,40 | 2908 | | Tyco Int | 29,55 | +1,34 | 29,16 | 502 | | Unisys Corp | 1,85 | +2,78 | 1,80 | 370 | | UPS | 55,32 | -0,59 | 55,65 | 1046 | | United Tech | 54,31 | +0,33 | 54,13 | 1715 | | Unitedhealth Gr | 24,12 | +3,17 | 23,38 | 993 | | US Bancorp | 31,36 | +0,35 | 31,25 | 2864 | | Verizon Comm | 29,10 | +0,59 | 28,93 | 2341 | | Wachovia | 6,24 | +6,67 | 5,85 | 5707 | | Wal-Mart Stores | 54,96 | +0,84 | 54,50 | 2796 | | Walt Disney Co | 26,42 | -1,12 | 26,72 | 1557 | | Wells Fargo | 33,20 | +9,21 | 30,40 | 6691 | | Xerox Corp | 8,63 | +1,65 | 8,49 | 580 |
|
