| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,7 | +5,22 | 16,9 | 7682 | | Commonwealth Bank of Australia | 43,2 | +4,32 | 41,4 | 4884 | | National Australia Bank | 23,0 | +6,39 | 21,6 | 6879 | | Telstra Corporation | 4,2 | +4,76 | 4,0 | 52097 | | Westfield Group | 17,0 | +2,28 | 16,7 | 7945 | | Westpac Banking | 23,0 | +6,84 | 21,5 | 7105 | | Woodside Petroleum | 38,3 | +6,42 | 36,0 | 2974 | | Woolworths | 28,0 | +5,86 | 26,5 | 4749 | | Япония (JPY) | | Canon | 3280,0 | +3,14 | 3180,0 | 8853 | | Denso | 1922,0 | +3,67 | 1854,0 | 3066 | | East Japan Railway* | 709,0 | +1,43 | 699,0 | 14 | | Honda Motor | 2280,0 | +2,47 | 2225,0 | 11892 | | Japan Tobacco* | 339,0 | +2,11 | 332,0 | 46 | | JFE Holdings | 2430,0 | +9,21 | 2225,0 | 10673 | | Komatsu* | 1111,0 | -0,09 | 1112,0 | 18978 | | Matsushita Electric Industrial | 1633,0 | +8,87 | 1500,0 | 12457 | | Millea Holdings | 3360,0 | +2,75 | 3270,0 | 5316 | | Mitsubishi Corp | 1741,0 | +4,25 | 1670,0 | 14738 | | Mitsubishi Estate | 1882,0 | +9,23 | 1723,0 | 9496 | | Mitsubishi UFJ Financial Group | 800,0 | +5,26 | 760,0 | 88777 | | Mitsui | 999,0 | +5,83 | 944,0 | 25085 | | Mizuho Financial Group* | 347,0 | +1,46 | 342,0 | 182 | | Nintendo* | 34,7 | +2,97 | 33,7 | 38 | | Nippon Steel | 330,0 | +4,43 | 316,0 | 132619 | | Nippon Telegraph and Telephone* | 428,0 | +0,71 | 425,0 | 54 | | Nissan Motor | 527,0 | +8,88 | 484,0 | 27847 | | Nomura Holdings | 1262,0 | -0,32 | 1266,0 | 16733 | | NTT DoCoMo* | 160,4 | +2,49 | 156,5 | 134 | | Sony | 2625,0 | +7,58 | 2440,0 | 13959 | | Sumitomo Mitsui Financial Group* | 535,0 | +1,71 | 526,0 | 96 | | Takeda Pharmaceutical* | 4640,0 | +3,34 | 4490,0 | 4433 | | Tokyo Electric Power | 2750,0 | +6,38 | 2585,0 | 7952 | | Toyota Motor | 3610,0 | +5,56 | 3420,0 | 15308 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 76,5 | +6,99 | 71,5 | 6297 | | China Communications Construction | 6,3 | +9,84 | 5,7 | 67184 | | China Mobile | 71,1 | +7,56 | 66,1 | 37990 | | China Telecom | 2,9 | +9,58 | 2,6 | 190815 | | CNOOC | 6,0 | +4,53 | 5,7 | 223673 | | Hang Seng Bank | 106,4 | +0,38 | 106,0 | 4321 | | Hutchison Whampoa | 48,0 | +10,09 | 43,6 | 12243 | | Sun Hung Kai Properties | 68,3 | +8,50 | 63,0 | 6884 | | Китай (CHY) | | Aluminum Corporation of China | 7,1 | +3,83 | 6,8 | 9615 | | Bank of China | 3,2 | +1,57 | 3,2 | 30829 | | Bank of Communications | 5,3 | +3,31 | 5,1 | 37327 | | Baoshan Iron & Steel | 5,7 | +2,72 | 5,5 | 34918 | | China CITIC Bank | 4,5 | +3,89 | 4,4 | 12272 | | China Coal Energy | 7,5 | +4,75 | 7,2 | 35119 | | China Construction Bank | 4,3 | +1,43 | 4,2 | 38908 | | China COSCO Holdings | 9,0 | +1,24 | 8,9 | 51596 | | China Life Insurance | 20,9 | +6,25 | 19,7 | 16770 | | China Merchants Bank | 14,9 | +4,87 | 14,2 | 51557 | | China Pacific Insurance | 13,0 | +5,17 | 12,4 | 9731 | | China Petroleum and Chemical | 8,8 | +2,67 | 8,6 | 30201 | | China Shenhua Energy | 19,3 | +6,06 | 18,2 | 12103 | | CITIC Securities | 20,5 | +9,72 | 18,7 | 164503 | | Daqin Railway | 10,9 | +2,84 | 10,6 | 6658 | | Haitong Securities | 20,5 | +10,00 | 18,6 | 34785 | | ICBC | 4,1 | +1,25 | 4,0 | 105914 | | PetroChina | 11,9 | -1,90 | 12,1 | 38352 | | Ping An Insurance | 26,8 | +2,06 | 26,2 | 47091 | | Корея (KRW) | | POSCO* | 329,0 | +8,94 | 302,0 | 805 | | Samsung Electronics* | 521,0 | +3,17 | 505,0 | 551 | | Франция (EUR) | | Air Liquide | 66,2 | +1,05 | 65,5 | 1617 | | Alstom | 43,3 | +3,06 | 42,0 | 1681 | | Axa | 16,7 | +1,95 | 16,4 | 8296 | | BNP Paribas | 54,7 | -2,30 | 55,9 | 5682 | | Carrefour | 28,6 | +6,68 | 26,8 | 5007 | | Saint Gobain | 28,0 | +5,36 | 26,6 | 2172 | | Credit Agricole | 10,3 | -2,19 | 10,5 | 6784 | | Electricite de France | 44,6 | +7,67 | 41,4 | 2089 | | France Telecom | 21,0 | +2,54 | 20,5 | 21285 | | Groupe Danone | 44,3 | +3,36 | 42,9 | 2875 | | Lafarge | 54,9 | +4,40 | 52,6 | 1245 | | L'Oreal | 66,0 | +4,26 | 63,3 | 1577 | | LVMH | 56,6 | +3,63 | 54,6 | 1864 | | Sanofi-Aventis | 46,5 | +4,52 | 44,4 | 6249 | | Schneider Electric | 46,7 | +1,94 | 45,8 | 1171 | | Societe Generale | 43,8 | -3,25 | 45,3 | 8269 | | Total | 39,0 | +6,93 | 36,4 | 11455 | | Veolia Environnement | 18,3 | -21,99 | 23,4 | 9670 | | Vinci | 25,9 | +7,97 | 24,0 | 3480 | | Vivendi | 21,4 | +3,29 | 20,7 | 8113 | | Великобритания (GBp) | | Aviva | 303,0 | -1,70 | 308,3 | 10565 | | BAE Systems | 325,8 | -0,53 | 327,5 | 13255 | | Barclays | 238,5 | +7,92 | 221,0 | 29152 | | BG Group | 765,5 | +5,81 | 723,5 | 9905 | | BHP Billiton | 964,5 | +7,71 | 895,5 | 33195 | | BP | 468,5 | +8,51 | 431,8 | 104622 | | British American Tobacco | 1705,0 | +2,71 | 1660,0 | 6106 | | BT Group | 141,8 | +5,04 | 135,0 | 30107 | | Diageo | 897,0 | +6,03 | 846,0 | 14832 | | ENRC | 396,0 | +3,94 | 381,0 | 1209 | | GlaxoSmithKline | 1134,0 | -0,87 | 1144,0 | 17800 | | HBOS | 74,0 | -7,50 | 80,0 | 29195 | | HSBC | 827,5 | +3,86 | 796,8 | 31902 | | Imperial Tobacco | 1577,0 | +2,40 | 1540,0 | 2875 | | Lloyds TSB | 171,2 | +7,81 | 158,8 | 35150 | | National Grid | 702,5 | +6,36 | 660,5 | 8778 | | Prudential | 320,0 | +18,52 | 270,0 | 21112 | | Reckitt Benckiser | 2580,0 | +3,37 | 2496,0 | 3003 | | Rio Tinto | 2484,0 | +10,40 | 2250,0 | 9890 | | Royal Bank of Scotland | 81,0 | +23,47 | 68,6 | 108915 | | Standard Chartered | 1079,0 | -0,28 | 1082,0 | 5132 | | Tesco | 337,0 | -0,44 | 338,5 | 18924 | | Vodafone | 116,7 | +0,47 | 116,2 | 192428 | | Xstrata | 1032,0 | +8,63 | 950,0 | 13724 | | Германия (EUR) | | Allianz | 73,1 | +1,22 | 72,2 | 3969 | | BASF | 24,9 | +1,39 | 24,5 | 8402 | | Bayer | 41,9 | +6,00 | 39,5 | 8070 | | BMW | 20,4 | -0,61 | 20,5 | 3613 | | Daimler | 26,6 | +3,35 | 25,7 | 8333 | | Deutsche Bank | 33,8 | +3,76 | 32,6 | 6753 | | Deutsche Post | 10,5 | +0,48 | 10,4 | 8761 | | Deutsche Telekom | 11,8 | +3,46 | 11,4 | 34160 | | Munchener Ruckversicherungs Gesellschaft | 94,0 | -0,54 | 94,5 | 1318 | | RWE | 62,7 | +7,14 | 58,5 | 3873 | | SAP | 27,8 | +3,81 | 26,8 | 6574 | | Siemens | 48,7 | +7,72 | 45,2 | 7101 | | ThyssenKrupp | 16,0 | -0,12 | 16,1 | 5784 | | Volkswagen | 272,5 | -23,89 | 358,0 | 3594 | | Финляндия (EUR) | | Fortum | 19,1 | +6,78 | 17,8 | 1953 | | Nokia | 13,1 | +5,12 | 12,5 | 36347 | | Швейцария (CHF) | | Credit Suisse | 49,8 | +2,76 | 48,5 | 6366 | | Nestle | 44,9 | +2,14 | 43,9 | 13769 | | Novartis | 59,1 | -0,76 | 59,5 | 16339 | | Richemont | 43,0 | +3,71 | 41,5 | 5586 | | Roche Holding | 178,0 | +1,42 | 175,5 | 3340 | | Swiss Reinsurance | 42,3 | +3,17 | 41,0 | 1616 | | Syngenta | 171,4 | +5,22 | 162,9 | 971 | | UBS | 17,9 | -1,43 | 18,2 | 19804 | | Zurich Financial Services | 209,4 | -4,43 | 219,1 | 965 | | Швеция (SEK) | | ABB | 116,0 | +6,42 | 109,0 | 5158 | | Hennes & Mauritz | 275,0 | -0,36 | 276,0 | 4274 | | Nordea Bank | 70,9 | +5,51 | 67,2 | 10234 | | Ericsson | 58,4 | +16,33 | 50,2 | 76157 | | TeliaSonera | 36,4 | +6,74 | 34,1 | 17773 | | Volvo | 43,7 | +2,82 | 42,5 | 802 | | Италия (EUR) | | Assicurazioni Generali | 21,8 | +3,13 | 21,1 | 6885 | | Enel | 5,5 | +5,29 | 5,2 | 44582 | | ENI | 16,4 | +2,56 | 16,0 | 33412 | | Intesa SanPaolo | 3,0 | -0,83 | 3,0 | 51940 | | Telecom Italia | 1,0 | +7,95 | 0,9 | 92743 | | Tenaris | 9,1 | +3,04 | 8,9 | 4588 | | UniCredit | 2,3 | -2,47 | 2,3 | 156036 | | Испания (EUR) | | Banco Bilbao | 10,1 | +1,61 | 9,9 | 39092 | | Banco Santander | 9,4 | +0,97 | 9,3 | 41818 | | Endesa | 23,2 | +3,07 | 22,5 | 593 | | Iberdrola Renovables | 2,6 | +2,37 | 2,5 | 11257 | | Iberdrola | 6,2 | +5,59 | 5,9 | 33167 | | Inditex | 28,4 | +2,05 | 27,8 | 4630 | | Repsol | 17,8 | +5,00 | 17,0 | 11127 | | Telefonica | 15,8 | +3,19 | 15,3 | 36927 | | Нидерланды (EUR) | | ING Groep | 9,3 | +26,11 | 7,3 | 50037 | | KPN | 10,0 | +3,65 | 9,6 | 11016 | | Philips Electronics | 14,4 | +3,55 | 13,9 | 6703 | | Норвегия (EUR) | | StatoilHydro | 119,4 | +6,23 | 112,4 | 11105 | | Telenor | 58,6 | +8,52 | 54,0 | 8731 | | Бельгия (EUR) | | Dexia | 4,5 | -5,05 | 4,8 | 2011 | | Fortis | 1,0 | +14,55 | 0,9 | 13080 | | KBC Groep | 37,0 | +8,32 | 34,2 | 823 | | Suez | 30,6 | +12,29 | 27,3 | 2 | | Бельгия (EUR) | | Moeller Maersk* | 35,9 | -0,55 | 36,1 | 1 | | Novo Nordisk | 287,5 | +4,55 | 275,0 | 1260 | | Индия (INR) | | Bharti Airtel | 708,1 | +4,62 | 676,8 | 639 | | DLF | 272,7 | -6,40 | 291,3 | 2599 | | NTPC | 151,5 | +1,17 | 149,8 | 3528 | | ONGC | 779,8 | +0,50 | 775,9 | 1269 | | Reliance Communications | 232,1 | -0,79 | 234,0 | 2929 | | Reliance Industries | 1321,3 | +1,23 | 1305,3 | 2074 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,5 | +1,64 | 76,3 | 2030 | | Saudi Basic Industries | 88,5 | +2,02 | 86,8 | 13711 | | Saudi Telecom | 63,5 | +5,83 | 60,0 | 1877 | | ЮАР (ZAR) | | Anglo Platinum | 52305,0 | +4,00 | 52000,0 | 172 | | MTN Group | 9425,0 | +3,20 | 9599,0 | 5879 | | Sasol | 28148,0 | +7,55 | 28394,0 | 1371 | | Канада (CAD) | | Bank of Nova Scotia | 44,7 | +1,66 | 44,0 | 1389 | | Barrick Gold | 28,9 | +3,21 | 28,0 | 1918 | | Canadian Natural Resources | 53,5 | +5,96 | 50,5 | 959 | | EnCana | 52,9 | +5,97 | 49,9 | 1298 | | Husky Energy | 33,6 | +2,25 | 32,9 | 497 | | Imperial Oil | 39,9 | +9,10 | 36,6 | 1062 | | Manulife Financial | 28,9 | +3,74 | 27,8 | 1593 | | Potash Corp of Saskatchewan | 92,3 | +4,09 | 88,7 | 1062 | | Research In Motion | 64,3 | -8,41 | 70,3 | 1784 | | Royal Bank of Canada | 47,4 | +2,40 | 46,3 | 2116 | | Suncor Energy | 27,9 | +6,41 | 26,2 | 2992 | | Toronto-Dominion Bank | 58,2 | +1,64 | 57,3 | 1323 | | Россия (ADR) | | АФК Система | 6,15 | -3,33 | 6,00 | 1076 | | Вимм-Билль-Данн | 52,41 | +2,04 | 51,36 | 20 | | Вымпелком | 13,99 | +0,43 | 13,93 | 633 | | Газпром | 16,62 | +7,71 | 15,43 | 18562 | | ЛУКОЙЛ | 33,32 | +8,06 | 31,00 | 5095 | | Норильский никель | 7,00 | +0,71 | 7,00 | 4179 | | X5 | 12,85 | +1,03 | 12,65 | 105 | | Ростелеком | 33,02 | +3,77 | 31,82 | 22 | | Мечел | 8,61 | +4,11 | 8,27 | 1011 | | Сургутнефтегаз | 5,14 | +6,19 | 4,85 | 5570 | | США ($) | | Abbott Labs | 57,00 | +2,78 | 55,46 | 820 | | Agilent Tech | 22,91 | +1,33 | 22,61 | 135 | | Alcoa | 11,82 | +0,17 | 11,80 | 1149 | | Allstate Corp | 30,02 | -4,94 | 31,58 | 489 | | Amer Electric Power | 31,01 | +2,17 | 30,35 | 222 | | Amer Express Co | 23,02 | -1,33 | 23,33 | 936 | | AIG | 2,19 | +4,29 | 2,10 | 6410 | | Amgen | 51,66 | +2,93 | 50,19 | 3189 | | Analog Devices | 20,15 | +0,25 | 20,10 | 371 | | Anheuser-Busch | 63,00 | +0,56 | 62,65 | 422 | | Time Warner Inc | 10,14 | +2,32 | 9,91 | 1706 | | Apple Comp Inc | 95,20 | -2,26 | 97,40 | 22968 | | Applied Materials | 12,70 | +5,92 | 11,99 | 14529 | | Automatic Data Proc | 34,43 | +1,95 | 33,77 | 488 | | Bank of America | 23,41 | +0,73 | 23,24 | 3467 | | Bank of New York | 29,70 | -0,37 | 29,81 | 822 | | Baxter Int | 60,18 | +0,94 | 59,62 | 312 | | BCE Inc | 29,01 | -1,06 | 29,32 | 90 | | Berkshire cl a* | 121,50 | +1,42 | 119,80 | 1 | | Berkshire cl b* | 4,05 | +1,84 | 3,98 | 14 | | Boeing Co | 44,72 | +0,38 | 44,55 | 708 | | Bristol Myers sq | 18,24 | +3,99 | 17,54 | 1699 | | Cardinal Health | 39,99 | +2,02 | 39,20 | 282 | | Carnival | 29,21 | -1,28 | 29,59 | 411 | | Caterpillar Inc | 39,63 | +0,79 | 39,32 | 1074 | | ChevronTexaco | 65,84 | +5,60 | 62,35 | 1128 | | Cigna | 26,62 | +5,55 | 25,22 | 286 | | Cisco | 18,10 | +1,06 | 17,91 | 23043 | | Citigroup | 15,05 | +1,14 | 14,88 | 4924 | | Coca-Cola Co | 45,62 | +3,21 | 44,20 | 1276 | | Colgate Palmoliv | 63,37 | +1,90 | 62,19 | 327 | | Costco Wholesale | 56,67 | -2,26 | 57,98 | 2081 | | Dow Chemical Co | 24,67 | +2,96 | 23,96 | 967 | | Du Pont Co | 34,43 | +1,95 | 33,77 | 538 | | Eastman Kodak | 12,19 | +0,83 | 12,09 | 153 | | Eli Lilly | 32,52 | +0,99 | 32,20 | 619 | | EMC Corp | 9,67 | -0,21 | 9,69 | 1991 | | Emerson Electric | 33,98 | -0,18 | 34,04 | 485 | | Exelon | 52,05 | -4,50 | 54,50 | 880 | | Exxon Mobil | 71,00 | +4,35 | 68,04 | 3112 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 2,47 | +1,65 | 2,43 | 1768 | | Gap Inc | 13,20 | -1,64 | 13,42 | 431 | | Genentech | 82,82 | -0,85 | 83,53 | 470 | | General Elec Co | 19,61 | -0,10 | 19,63 | 6132 | | General Motors | 6,49 | +0,93 | 6,43 | 823 | | Goldman Sachs Gr | 117,12 | +2,47 | 114,30 | 1144 | | HJ Heinz Co | 43,22 | +2,44 | 42,19 | 348 | | Halliburton Co | 19,74 | +8,11 | 18,26 | 3054 | | Hewlett-Packard | 39,49 | -0,55 | 39,71 | 1272 | | Home Depot Inc | 20,51 | +1,48 | 20,21 | 1083 | | Honeywell Int | 29,01 | -1,23 | 29,37 | 588 | | Illinois Tool Works | 33,49 | -1,44 | 33,98 | 512 | | Intel Corp | 15,71 | +1,35 | 15,50 | 26764 | | IBM | 89,97 | -0,89 | 90,78 | 1038 | | Intl Paper | 18,52 | +2,83 | 18,01 | 368 | | Johnson & Johnson | 63,35 | +1,12 | 62,65 | 1380 | | J P Morgan Chase | 39,33 | - | 39,33 | 3330 | | Kimberly-Clark | 60,73 | +1,23 | 59,99 | 260 | | Kohls | 30,68 | +0,62 | 30,49 | 448 | | Kroger | 25,68 | +1,78 | 25,23 | 399 | | Lockheed Martin | 92,03 | +1,41 | 90,75 | 292 | | Lowes Cos | 19,29 | -0,10 | 19,31 | 929 | | Marsh & McLennan | 27,53 | +7,41 | 25,63 | 568 | | McDonalds Corp | 55,40 | +2,97 | 53,80 | 931 | | Medtronic | 40,70 | +4,63 | 38,90 | 710 | | Merck & Co | 29,99 | +5,23 | 28,50 | 1242 | | Merrill Lynch | 18,15 | - | 18,15 | 1322 | | Metlife Inc | 30,80 | -1,09 | 31,14 | 1239 | | Micron Tech | 4,44 | +7,77 | 4,12 | 962 | | Microsoft | 23,40 | -2,21 | 23,93 | 32482 | | Minnesota Mining | 55,65 | -1,49 | 56,49 | 580 | | Motorola Inc | 5,87 | +4,45 | 5,62 | 945 | | Occidental Petr | 48,64 | +4,60 | 46,50 | 664 | | Omnicom Group | 31,65 | +1,70 | 31,12 | 222 | | Oracle Corp | 17,53 | +3,01 | 17,02 | 14504 | | Pfizer Inc | 17,10 | +1,12 | 16,91 | 3337 | | Philip Morris | 19,84 | +2,69 | 19,32 | 1222 | | Raytheon Co | 46,13 | +2,92 | 44,82 | 281 | | Schering-plough | 14,19 | -3,86 | 14,76 | 1010 | | Tenet Healthcare | 3,99 | +1,27 | 3,94 | 244 | | Texas Instrument | 17,74 | +0,51 | 17,65 | 732 | | Textron Inc | 18,78 | -1,78 | 19,12 | 223 | | Time Warner Inc | 10,14 | +2,32 | 9,91 | 1706 | | Tyco Int | 26,30 | -0,04 | 26,31 | 186 | | Unisys Corp | 1,57 | +1,29 | 1,55 | 1121 | | UPS | 51,05 | +1,01 | 50,54 | 438 | | United Tech | 50,50 | -0,41 | 50,71 | 1100 | | Unitedhealth Gr | 24,91 | +2,13 | 24,39 | 787 | | US Bancorp | 29,99 | -1,83 | 30,55 | 904 | | Verizon Comm | 27,90 | +2,61 | 27,19 | 1091 | | Wachovia | 5,96 | -0,17 | 5,97 | 2007 | | Wal-Mart Stores | 53,19 | -1,08 | 53,77 | 2103 | | Walt Disney Co | 25,11 | +1,45 | 24,75 | 1073 | | Wells Fargo | 31,60 | -1,43 | 32,06 | 3768 | | Xerox Corp | 8,52 | +1,55 | 8,39 | 252 |
|
