| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,9 | -2,77 | 17,3 | 8074 | | Commonwealth Bank of Australia | 41,4 | -2,33 | 42,4 | 5483 | | National Australia Bank | 21,6 | -4,85 | 22,7 | 8048 | | Telstra Corporation | 4,0 | +1,79 | 3,9 | 48793 | | Westfield Group | 16,7 | +5,05 | 15,9 | 6647 | | Westpac Banking | 21,5 | -2,36 | 22,0 | 9535 | | Woodside Petroleum | 36,0 | -2,70 | 37,0 | 3103 | | Woolworths | 26,5 | +1,73 | 26,0 | 3265 | | Япония (JPY) | | Canon | 3180,0 | +5,65 | 3010,0 | 9007 | | Denso | 1854,0 | +5,52 | 1757,0 | 4313 | | East Japan Railway* | 699,0 | +1,16 | 691,0 | 20 | | Honda Motor | 2225,0 | +5,20 | 2115,0 | 13604 | | Japan Tobacco* | 332,0 | +1,84 | 326,0 | 44 | | JFE Holdings | 2225,0 | +7,23 | 2075,0 | 6454 | | Komatsu* | 1112,0 | -4,71 | 1167,0 | 19033 | | Matsushita Electric Industrial | 1500,0 | +4,68 | 1433,0 | 12036 | | Millea Holdings | 3270,0 | +3,81 | 3150,0 | 5288 | | Mitsubishi Corp | 1670,0 | -0,42 | 1677,0 | 24036 | | Mitsubishi Estate | 1723,0 | +0,70 | 1711,0 | 8900 | | Mitsubishi UFJ Financial Group | 760,0 | +2,56 | 741,0 | 84225 | | Mitsui | 944,0 | -3,48 | 978,0 | 35908 | | Mizuho Financial Group* | 342,0 | -0,29 | 343,0 | 214 | | Nintendo* | 33,7 | -4,27 | 35,2 | 28 | | Nippon Steel | 316,0 | +5,33 | 300,0 | 130752 | | Nippon Telegraph and Telephone* | 425,0 | +9,82 | 387,0 | 62 | | Nissan Motor | 484,0 | +1,89 | 475,0 | 17258 | | Nomura Holdings | 1266,0 | +4,20 | 1215,0 | 17232 | | NTT DoCoMo* | 156,5 | +7,41 | 145,7 | 149 | | Sony | 2440,0 | +5,17 | 2320,0 | 14736 | | Sumitomo Mitsui Financial Group* | 526,0 | -0,38 | 528,0 | 133 | | Takeda Pharmaceutical* | 4490,0 | +0,67 | 4460,0 | 7093 | | Tokyo Electric Power | 2585,0 | +8,84 | 2375,0 | 7381 | | Toyota Motor | 3420,0 | +3,32 | 3310,0 | 14829 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 71,5 | -4,67 | 75,0 | 9389 | | China Communications Construction | 5,7 | -0,18 | 5,7 | 139339 | | China Mobile | 66,1 | -5,30 | 69,8 | 40823 | | China Telecom | 2,6 | -6,79 | 2,8 | 157222 | | CNOOC | 5,7 | -6,21 | 6,1 | 216772 | | Hang Seng Bank | 106,0 | -2,30 | 108,5 | 3301 | | Hutchison Whampoa | 43,6 | -3,11 | 45,0 | 8615 | | Sun Hung Kai Properties | 63,0 | -7,08 | 67,8 | 8362 | | Китай (CHY) | | Aluminum Corporation of China | 6,8 | +1,80 | 6,7 | 8322 | | Bank of China | 3,2 | +0,95 | 3,2 | 38272 | | Bank of Communications | 5,1 | -1,72 | 5,2 | 33048 | | Baoshan Iron&Steel | 5,5 | +1,10 | 5,5 | 33985 | | China CITIC Bank | 4,4 | +1,86 | 4,3 | 5494 | | China Coal Energy | 7,2 | +2,14 | 7,0 | 20240 | | China Construction Bank | 4,2 | +0,96 | 4,2 | 24263 | | China COSCO Holdings | 8,9 | +5,97 | 8,4 | 76689 | | China Life Insurance | 19,7 | +3,04 | 19,1 | 10661 | | China Merchants Bank | 14,2 | -1,05 | 14,3 | 34834 | | China Pacific Insurance | 12,4 | +0,41 | 12,3 | 10346 | | China Petroleum and Chemical | 8,6 | +1,65 | 8,5 | 33483 | | China Shenhua Energy | 18,2 | +0,72 | 18,0 | 9422 | | CITIC Securities | 18,7 | +2,35 | 18,3 | 98071 | | Daqin Railway | 10,6 | -3,73 | 11,0 | 10690 | | Haitong Securities | 18,6 | +2,31 | 18,2 | 22752 | | ICBC | 4,0 | - | 4,0 | 104898 | | PetroChina | 12,1 | +1,93 | 11,9 | 50708 | | Ping An Insurance | 26,2 | -0,30 | 26,3 | 20284 | | Корея (KRW) | | POSCO* | 302,0 | +0,17 | 301,5 | 1236 | | Samsung Electronics* | 505,0 | +0,20 | 504,0 | 890 | | Франция (EUR) | | Air Liquide | 65,5 | +0,08 | 65,4 | 3739 | | Alstom | 42,0 | +2,51 | 41,0 | 3403 | | Axa | 16,4 | +0,58 | 16,3 | 23077 | | BNP Paribas | 55,9 | +1,70 | 55,0 | 9031 | | Carrefour | 26,8 | +8,59 | 24,7 | 9427 | | Saint Gobain | 26,6 | +4,69 | 25,4 | 4214 | | Credit Agricole | 10,5 | +2,00 | 10,3 | 9595 | | Electricite de France | 41,4 | +1,26 | 40,9 | 3031 | | France Telecom | 20,5 | +4,75 | 19,6 | 28770 | | Groupe Danone | 42,9 | +5,65 | 40,6 | 5418 | | Lafarge | 52,6 | -1,91 | 53,6 | 2781 | | L'Oreal | 63,3 | +4,09 | 60,8 | 3026 | | LVMH | 54,6 | +5,90 | 51,6 | 3730 | | Sanofi-Aventis | 44,4 | +9,31 | 40,7 | 12269 | | Schneider Electric | 45,8 | +4,42 | 43,9 | 2636 | | Societe Generale | 45,3 | +1,69 | 44,5 | 6888 | | Total | 36,4 | +9,74 | 33,2 | 22990 | | Veolia Environnement | 23,4 | +4,07 | 22,5 | 3806 | | Vinci | 24,0 | -4,34 | 25,1 | 9497 | | Vivendi | 20,7 | +6,05 | 19,5 | 13015 | | Великобритания (GBp) | | Aviva | 308,1 | -12,68 | 353,0 | 20606 | | BAE Systems | 322,3 | +4,80 | 312,5 | 23577 | | Barclays | 216,3 | +3,51 | 213,5 | 41023 | | BG Group | 710,9 | +2,92 | 703,0 | 16237 | | BHP Billiton | 847,9 | +10,42 | 811,0 | 36960 | | BP | 418,7 | +8,62 | 397,5 | 139657 | | British American Tobacco | 1633,5 | +4,60 | 1587,0 | 10920 | | BT Group | 132,7 | +1,73 | 132,7 | 86996 | | Diageo | 826,0 | +2,98 | 821,5 | 18344 | | ENRC | 351,7 | +5,32 | 361,8 | 4738 | | GlaxoSmithKline | 1116,7 | +8,64 | 1053,0 | 27860 | | HBOS | 80,3 | -4,88 | 84,1 | 32377 | | HSBC | 782,0 | +3,27 | 771,5 | 44554 | | Imperial Tobacco | 1511,1 | +3,43 | 1489,0 | 4588 | | Lloyds TSB | 154,5 | +5,87 | 150,0 | 37777 | | National Grid | 649,0 | +3,77 | 636,5 | 15539 | | Prudential | 288,7 | -9,32 | 297,8 | 22719 | | Reckitt Benckiser | 2417,3 | +6,44 | 2345,0 | 4084 | | Rio Tinto | 2130,8 | +9,76 | 2050,0 | 15560 | | Royal Bank of Scotland | 68,9 | +5,54 | 65,0 | 111344 | | Standard Chartered | 1028,9 | +6,39 | 1017,0 | 5984 | | Tesco | 336,7 | +6,48 | 317,9 | 61255 | | Vodafone | 116,1 | +6,76 | 108,8 | 257735 | | Xstrata | 868,8 | +3,94 | 914,0 | 23545 | | Германия (EUR) | | Allianz | 72,2 | +1,23 | 71,4 | 7077 | | BASF | 24,5 | +2,34 | 24,0 | 15864 | | Bayer | 39,5 | +3,19 | 38,3 | 16935 | | BMW | 20,5 | +4,33 | 19,6 | 7261 | | Daimler | 25,7 | +9,15 | 23,6 | 17892 | | Deutsche Bank | 32,6 | +2,32 | 31,9 | 12883 | | Deutsche Post | 10,4 | +4,51 | 10,0 | 15383 | | Deutsche Telekom | 11,4 | +10,46 | 10,3 | 73647 | | Munchener Ruckversicherungs Gesellschaft | 94,5 | +5,01 | 90,0 | 3379 | | RWE | 58,5 | +5,80 | 55,3 | 7739 | | SAP | 26,8 | +5,27 | 25,4 | 13781 | | Siemens | 45,2 | +4,68 | 43,2 | 12526 | | ThyssenKrupp | 16,1 | +4,97 | 15,3 | 10390 | | Volkswagen | 358,0 | -10,24 | 398,8 | 3729 | | Финляндия (EUR) | | Fortum | 17,8 | +5,88 | 16,9 | 2139 | | Nokia | 12,5 | +10,62 | 11,3 | 51517 | | Швейцария (CHF) | | Credit Suisse | 48,5 | +6,59 | 45,5 | 13415 | | Nestle | 43,9 | +7,33 | 40,9 | 27469 | | Novartis | 59,5 | +11,95 | 53,2 | 22957 | | Richemont | 41,5 | +6,30 | 39,0 | 6515 | | Roche Holding | 175,5 | +10,38 | 159,0 | 5976 | | Swiss Reinsurance | 41,0 | -2,01 | 41,8 | 4172 | | Syngenta | 162,9 | -3,04 | 168,0 | 1619 | | UBS | 18,2 | -4,87 | 19,1 | 37438 | | Zurich Financial Services | 219,1 | +3,84 | 211,0 | 2181 | | Швеция (SEK) | | ABB | 109,0 | +3,56 | 105,3 | 4550 | | Hennes & Mauritz | 276,0 | +2,60 | 269,0 | 4245 | | Nordea Bank | 67,2 | +0,45 | 66,9 | 10775 | | Ericsson | 50,2 | +5,02 | 47,8 | 33299 | | TeliaSonera | 34,1 | - | 34,1 | 20476 | | Volvo | 42,5 | +0,47 | 42,3 | 1391 | | Италия (EUR) | | Assicurazioni Generali | 21,1 | -0,14 | 21,0 | 15 | | Enel | 5,2 | -0,19 | 5,0 | 297 | | ENI | 15,8 | -1,19 | 14,0 | 706 | | Intesa SanPaolo | 3,0 | -0,08 | 2,9 | 325 | | Telecom Italia | 0,9 | +0,57 | 0,8 | 679 | | Tenaris | 9,1 | +2,08 | 8,2 | 167 | | UniCredit | 2,3 | -0,32 | 2,2 | 838 | | Испания (EUR) | | Banco Bilbao | 9,9 | +2,69 | 9,7 | 49402 | | Banco Santander | 9,3 | +1,98 | 9,1 | 85875 | | Endesa | 22,5 | +6,68 | 21,1 | 993 | | Iberdrola Renovables | 2,5 | +5,42 | 2,4 | 22899 | | Iberdrola | 5,9 | +7,66 | 5,5 | 46603 | | Inditex | 27,8 | +5,94 | 26,3 | 4008 | | Repsol | 17,0 | +8,22 | 15,7 | 36027 | | Telefonica | 15,3 | +5,21 | 14,6 | 52717 | | Нидерланды (EUR) | | ING Groep | 7,3 | -27,48 | 10,1 | 76192 | | KPN | 9,6 | +5,09 | 9,1 | 17017 | | Philips Electronics | 13,9 | +6,82 | 13,1 | 15761 | | Норвегия (EUR) | | StatoilHydro | 112,4 | +7,56 | 104,5 | 15081 | | Telenor | 54,0 | -5,10 | 56,9 | 12136 | | Бельгия (EUR) | | Dexia | 4,8 | +2,44 | 4,6 | 8126 | | Fortis | 0,9 | +0,57 | 0,9 | 18477 | | KBC Groep | 34,2 | +4,19 | 32,8 | 1928 | | Suez | 27,3 | +6,40 | 25,6 | 8 | | Бельгия (EUR) | | Moeller Maersk* | 36,1 | +4,34 | 34,6 | 1 | | Novo Nordisk | 275,0 | +4,76 | 262,5 | 1325 | | Индия (INR) | | Bharti Airtel | 676,8 | -7,47 | 731,5 | 635 | | DLF | 291,3 | -10,34 | 324,9 | 2838 | | NTPC | 149,8 | -9,68 | 165,8 | 4127 | | ONGC | 775,9 | -3,40 | 803,2 | 1126 | | Reliance Communications | 234,0 | -9,64 | 258,9 | 3461 | | Reliance Industries | 1305,3 | -6,58 | 1397,3 | 2433 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 83,5 | +2,77 | 81,3 | 5337 | | Saudi Basic Industries | 105,5 | +2,43 | 103,0 | 20827 | | Saudi Telecom | 64,8 | +1,97 | 63,5 | 3627 | | ЮАР (ZAR) | | Anglo Platinum | 55424,0 | -8,93 | 50000,0 | 254 | | MTN Group | 9404,0 | -3,11 | 9301,0 | 10779 | | Sasol | 26400,0 | +7,32 | 26400,0 | 2800 | | Канада (CAD) | | Bank of Nova Scotia | 45,1 | +4,18 | 43,3 | 1808 | | Barrick Gold | 29,0 | -0,14 | 29,0 | 3159 | | Canadian Natural Resources | 51,9 | +8,51 | 47,9 | 1529 | | EnCana | 50,4 | +8,28 | 46,5 | 2190 | | Husky Energy | 32,9 | +10,61 | 29,7 | 757 | | Imperial Oil | 36,5 | +5,43 | 34,6 | 718 | | Manulife Financial | 28,7 | +3,38 | 27,8 | 2520 | | Potash Corp of Saskatchewan | 91,3 | +4,89 | 87,0 | 1935 | | Research In Motion | 72,1 | +4,58 | 69,0 | 1293 | | Royal Bank of Canada | 48,1 | +5,23 | 45,7 | 3434 | | Suncor Energy | 27,0 | +11,49 | 24,2 | 4706 | | Toronto-Dominion Bank | 57,8 | +2,12 | 56,6 | 1594 | | США ($) | | Abbott Labs | 56,78 | +2,53 | 55,38 | 2529 | | Agilent Tech | 22,97 | -1,08 | 23,22 | 482 | | Alcoa | 12,64 | +3,52 | 12,21 | 2457 | | Allstate Corp | 30,31 | +3,91 | 29,17 | 892 | | Amer Electric Power | 30,79 | +2,46 | 30,05 | 637 | | Amer Express Co | 24,78 | +4,82 | 23,64 | 2985 | | AIG | 2,25 | -7,41 | 2,43 | 11014 | | Amgen | 52,48 | +3,31 | 50,80 | 7496 | | Analog Devices | 20,62 | +1,93 | 20,23 | 769 | | Anheuser-Busch | 60,91 | +1,60 | 59,95 | 1602 | | Time Warner Inc | 9,99 | +4,06 | 9,60 | 4696 | | Apple Comp Inc | 99,29 | -2,55 | 101,89 | 32546 | | Applied Materials | 12,21 | -2,53 | 12,53 | 15318 | | Automatic Data Proc | 33,89 | +1,59 | 33,36 | 1147 | | Bank of America | 24,00 | -1,03 | 24,25 | 9301 | | Bank of New York | 31,35 | +0,87 | 31,08 | 2696 | | Baxter Int | 61,15 | +3,52 | 59,07 | 972 | | BCE Inc | 28,89 | +5,63 | 27,35 | 103 | | Berkshire cl a* | 117,40 | +3,76 | 113,15 | 1 | | Berkshire cl b* | 3,92 | +4,06 | 3,77 | 17 | | Boeing Co | 46,07 | +2,86 | 44,79 | 1661 | | Bristol Myers sq | 17,81 | +3,19 | 17,26 | 4162 | | Cardinal Health | 39,94 | +2,67 | 38,90 | 551 | | Carnival | 29,54 | +0,75 | 29,32 | 1317 | | Caterpillar Inc | 41,07 | -3,07 | 42,37 | 2355 | | ChevronTexaco | 65,00 | +3,01 | 63,10 | 3415 | | Cigna | 25,75 | +0,04 | 25,74 | 640 | | Cisco | 18,36 | +3,43 | 17,75 | 40785 | | Citigroup | 15,40 | -3,14 | 15,90 | 10591 | | Coca-Cola Co | 45,30 | -1,05 | 45,78 | 3621 | | Colgate Palmoliv | 63,04 | +0,69 | 62,61 | 859 | | Costco Wholesale | 58,17 | +0,66 | 57,79 | 3883 | | Dow Chemical Co | 24,30 | +0,12 | 24,27 | 1740 | | Du Pont Co | 34,48 | +1,86 | 33,85 | 1715 | | Eastman Kodak | 12,23 | +2,60 | 11,92 | 576 | | Eli Lilly | 33,31 | -3,11 | 34,38 | 1878 | | EMC Corp | 10,10 | +1,30 | 9,97 | 3315 | | Emerson Electric | 35,20 | -0,65 | 35,43 | 1223 | | Exelon | 54,65 | +5,34 | 51,88 | 1165 | | Exxon Mobil | 70,00 | +0,79 | 69,45 | 8188 | | Ford Motor Co | 2,51 | +10,57 | 2,27 | 5731 | | Gap Inc | 13,49 | -3,09 | 13,92 | 1669 | | Genentech | 84,80 | +3,50 | 81,93 | 990 | | General Elec Co | 20,00 | +0,55 | 19,89 | 14684 | | General Motors | 6,64 | +3,75 | 6,40 | 1766 | | Goldman Sachs Gr | 115,15 | +2,45 | 112,40 | 1719 | | HJ Heinz Co | 42,46 | +3,56 | 41,00 | 857 | | Halliburton Co | 18,67 | +5,48 | 17,70 | 2806 | | Hewlett-Packard | 40,08 | +1,06 | 39,66 | 3526 | | Home Depot Inc | 20,15 | +2,28 | 19,70 | 3391 | | Honeywell Int | 29,65 | -4,14 | 30,93 | 2332 | | Illinois Tool Works | 35,08 | -0,74 | 35,34 | 1027 | | Intel Corp | 16,00 | +0,76 | 15,88 | 45634 | | IBM | 94,15 | +2,87 | 91,52 | 2834 | | Intl Paper | 18,20 | +1,56 | 17,92 | 1077 | | Johnson&Johnson | 63,95 | +0,71 | 63,50 | 4073 | | J P Morgan Chase | 40,14 | -0,86 | 40,49 | 7017 | | Kimberly-Clark | 60,35 | +0,30 | 60,17 | 802 | | Kohls | 30,80 | +1,22 | 30,43 | 1057 | | Kroger | 26,09 | -0,76 | 26,29 | 1206 | | Lockheed Martin | 92,61 | - | 92,61 | 648 | | Lowes Cos | 18,93 | +3,16 | 18,35 | 2520 | | Marsh & McLennan | 25,85 | -0,50 | 25,98 | 1048 | | McDonalds Corp | 54,74 | +0,51 | 54,46 | 2008 | | Medtronic | 39,92 | -0,22 | 40,01 | 1768 | | Merck & Co | 29,62 | +5,07 | 28,19 | 3320 | | Merrill Lynch | 18,37 | +0,11 | 18,35 | 4963 | | Metlife Inc | 32,78 | -4,46 | 34,31 | 1973 | | Micron Tech | 4,25 | +4,94 | 4,05 | 1766 | | Microsoft | 24,56 | +1,53 | 24,19 | 63510 | | Minnesota Mining | 58,00 | +1,27 | 57,27 | 1489 | | Motorola Inc | 5,75 | +2,50 | 5,61 | 2905 | | Occidental Petr | 49,04 | +5,83 | 46,34 | 2112 | | Omnicom Group | 31,28 | +3,06 | 30,35 | 675 | | Oracle Corp | 17,41 | +2,47 | 16,99 | 26591 | | Pfizer Inc | 17,21 | +1,41 | 16,97 | 9782 | | Philip Morris | 19,95 | +5,00 | 19,00 | 3423 | | Raytheon Co | 46,71 | +2,14 | 45,73 | 820 | | Schering-plough | 15,27 | +8,68 | 14,05 | 2814 | | Tenet Healthcare | 4,06 | -0,49 | 4,08 | 902 | | Texas Instrument | 17,94 | +1,76 | 17,63 | 2239 | | Textron Inc | 19,90 | -1,44 | 20,19 | 726 | | Time Warner Inc | 9,99 | +4,06 | 9,60 | 4696 | | Tyco Int | 27,24 | -1,23 | 27,58 | 840 | | Unisys Corp | 1,56 | - | 1,56 | 1455 | | UPS | 51,50 | -0,27 | 51,64 | 1428 | | United Tech | 52,56 | -0,61 | 52,88 | 1898 | | Unitedhealth Gr | 23,99 | +6,01 | 22,63 | 2261 | | US Bancorp | 30,99 | +0,39 | 30,87 | 2743 | | Verizon Comm | 27,89 | +1,75 | 27,41 | 3701 | | Wachovia | 6,34 | -1,71 | 6,45 | 4609 | | Wal-Mart Stores | 54,60 | -0,04 | 54,62 | 4044 | | Walt Disney Co | 25,09 | +3,38 | 24,27 | 3088 | | Wells Fargo | 33,85 | -0,15 | 33,90 | 7273 | | Xerox Corp | 8,39 | -0,71 | 8,45 | 1514 |
|
