| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,9 | +6,32 | 17,7 | 12936 | | Commonwealth Bank of Australia | 43,2 | -0,02 | 43,2 | 4203 | | National Australia Bank | 24,7 | +7,31 | 23,0 | 10808 | | Telstra Corporation | 4,2 | +0,48 | 4,2 | 29792 | | Westfield Group | 17,4 | +2,11 | 17,0 | 5888 | | Westpac Banking | 23,1 | +0,74 | 23,0 | 8277 | | Woodside Petroleum | 42,5 | +10,99 | 38,3 | 2521 | | Woolworths | 28,1 | +0,25 | 28,0 | 3558 | | Япония (JPY) | | Canon | 3460,0 | +5,49 | 3280,0 | 8521 | | Denso | 2050,0 | +6,66 | 1922,0 | 3311 | | East Japan Railway* | 698,0 | -1,55 | 709,0 | 20 | | Honda Motor | 2435,0 | +6,80 | 2280,0 | 14396 | | Japan Tobacco* | 323,0 | -4,72 | 339,0 | 51 | | JFE Holdings | 2485,0 | +2,26 | 2430,0 | 5766 | | Komatsu* | 1140,0 | +2,61 | 1111,0 | 14639 | | Matsushita Electric Industrial | 1694,0 | +3,74 | 1633,0 | 9072 | | Millea Holdings | 3480,0 | +3,57 | 3360,0 | 3371 | | Mitsubishi Corp | 1848,0 | +6,15 | 1741,0 | 14804 | | Mitsubishi Estate | 2055,0 | +9,19 | 1882,0 | 14696 | | Mitsubishi UFJ Financial Group | 849,0 | +6,13 | 800,0 | 104510 | | Mitsui | 1074,0 | +7,51 | 999,0 | 28026 | | Mizuho Financial Group* | 365,0 | +5,19 | 347,0 | 178 | | Nintendo* | 35,7 | +2,89 | 34,7 | 39 | | Nippon Steel | 340,0 | +3,03 | 330,0 | 78356 | | Nippon Telegraph and Telephone* | 442,0 | +3,27 | 428,0 | 32 | | Nissan Motor | 549,0 | +4,17 | 527,0 | 19992 | | Nomura Holdings | 1345,0 | +6,58 | 1262,0 | 13799 | | NTT DoCoMo* | 160,4 | - | 160,4 | 137 | | Sony | 2700,0 | +2,86 | 2625,0 | 11412 | | Sumitomo Mitsui Financial Group* | 549,0 | +2,62 | 535,0 | 76 | | Takeda Pharmaceutical* | 4920,0 | +6,03 | 4640,0 | 9997 | | Tokyo Electric Power | 2840,0 | +3,27 | 2750,0 | 6356 | | Toyota Motor | 3790,0 | +4,99 | 3610,0 | 12487 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 76,9 | +0,52 | 76,5 | 5749 | | China Communications Construction | 6,2 | -1,28 | 6,3 | 39321 | | China Mobile | 67,6 | -4,99 | 71,1 | 51165 | | China Telecom | 2,9 | +1,05 | 2,9 | 116548 | | CNOOC | 6,2 | +3,33 | 6,0 | 199261 | | Hang Seng Bank | 104,0 | -2,26 | 106,4 | 3223 | | Hutchison Whampoa | 48,3 | +0,62 | 48,0 | 11203 | | Sun Hung Kai Properties | 68,5 | +0,29 | 68,3 | 6935 | | Китай (CHY) | | Aluminum Corporation of China | 7,1 | +0,85 | 7,1 | 14438 | | Bank of China | 3,2 | -1,86 | 3,2 | 29089 | | Bank of Communications | 5,2 | -1,51 | 5,3 | 21410 | | Baoshan Iron & Steel | 5,6 | -2,12 | 5,7 | 43055 | | China CITIC Bank | 4,5 | -1,98 | 4,5 | 15081 | | China Coal Energy | 7,6 | +0,80 | 7,5 | 48855 | | China Construction Bank | 4,3 | - | 4,3 | 40732 | | China COSCO Holdings | 8,9 | -0,89 | 9,0 | 55700 | | China Life Insurance | 20,2 | -3,20 | 20,9 | 17390 | | China Merchants Bank | 14,6 | -1,61 | 14,9 | 54859 | | China Pacific Insurance | 12,8 | -2,07 | 13,0 | 9122 | | China Petroleum and Chemical | 8,6 | -2,15 | 8,8 | 31747 | | China Shenhua Energy | 20,2 | +4,83 | 19,3 | 22190 | | CITIC Securities | 19,8 | -3,41 | 20,5 | 175602 | | Daqin Railway | 11,0 | +1,01 | 10,9 | 6487 | | Haitong Securities | 20,3 | -0,83 | 20,5 | 45757 | | ICBC | 4,0 | -1,73 | 4,1 | 118918 | | PetroChina | 0,0 | - | 11,9 | 0 | | Ping An Insurance | 26,0 | -2,80 | 26,8 | 48855 | | Корея (KRW) | | POSCO* | 321,0 | -2,43 | 329,0 | 618 | | Samsung Electronics* | 519,0 | -0,38 | 521,0 | 490 | | Франция (EUR) | | Air Liquide | 64,5 | -2,74 | 66,3 | 2302 | | Alstom | 44,3 | +1,77 | 43,5 | 1758 | | Axa | 17,2 | +0,91 | 17,0 | 9312 | | BNP Paribas | 59,0 | +7,48 | 54,9 | 7666 | | Carrefour | 28,5 | -0,94 | 28,8 | 4047 | | Saint Gobain | 28,8 | +2,08 | 28,2 | 2151 | | Credit Agricole | 12,1 | +15,74 | 10,5 | 12777 | | Electricite de France | 43,6 | -2,74 | 44,8 | 1948 | | France Telecom | 20,2 | -3,95 | 21,0 | 18082 | | Groupe Danone | 44,4 | -0,62 | 44,6 | 2958 | | Lafarge | 56,6 | +3,33 | 54,7 | 1193 | | L'Oreal | 64,2 | -2,97 | 66,2 | 1719 | | LVMH | 55,6 | -2,23 | 56,8 | 2120 | | Sanofi-Aventis | 46,9 | +0,94 | 46,5 | 5517 | | Schneider Electric | 48,1 | +2,47 | 46,9 | 1415 | | Societe Generale | 48,4 | +10,23 | 43,9 | 8505 | | Total | 39,3 | +0,65 | 39,0 | 11081 | | Veolia Environnement | 18,5 | +0,33 | 18,4 | 5591 | | Vinci | 27,0 | +3,49 | 26,0 | 3285 | | Vivendi | 20,9 | -2,73 | 21,4 | 7960 | | Великобритания (GBp) | | Aviva | 325,6 | -0,98 | 306,5 | 11415 | | BAE Systems | 340,0 | +3,19 | 329,5 | 20552 | | Barclays | 242,5 | +2,43 | 236,8 | 25103 | | BG Group | 814,0 | +5,37 | 772,5 | 15547 | | BHP Billiton | 967,0 | -0,77 | 974,5 | 29943 | | BP | 468,5 | -1,73 | 476,8 | 69814 | | British American Tobacco | 1573,0 | -8,52 | 1714,0 | 21556 | | BT Group | 140,5 | -1,54 | 142,7 | 35716 | | Diageo | 907,5 | +0,67 | 901,5 | 8576 | | ENRC | 423,8 | +5,34 | 402,3 | 1837 | | GlaxoSmithKline | 1128,0 | -1,70 | 1147,5 | 17099 | | HBOS | 82,5 | +4,56 | 78,9 | 26856 | | HSBC | 810,0 | -3,57 | 840,0 | 30266 | | Imperial Tobacco | 1594,0 | -1,01 | 1586,0 | 5318 | | Lloyds TSB | 173,0 | +0,29 | 173,5 | 24300 | | National Grid | 686,0 | -3,18 | 708,5 | 8523 | | Prudential | 348,5 | +5,53 | 330,3 | 15924 | | Reckitt Benckiser | 2579,0 | -0,77 | 2599,0 | 2525 | | Rio Tinto | 2560,0 | +0,59 | 2545,0 | 9787 | | Royal Bank of Scotland | 80,0 | -6,15 | 84,5 | 102181 | | Standard Chartered | 1037,0 | -8,23 | 1130,0 | 3483 | | Tesco | 338,0 | +0,24 | 337,0 | 33822 | | Vodafone | 115,7 | -4,85 | 117,5 | 246033 | | Xstrata | 1046,0 | +3,28 | 1037,0 | 17902 | | Германия (EUR) | | Allianz | 73,5 | +0,42 | 73,2 | 3790 | | BASF | 25,0 | +0,85 | 24,8 | 9104 | | Bayer | 43,2 | +3,33 | 41,8 | 8399 | | BMW | 21,0 | +3,70 | 20,3 | 4208 | | Daimler | 26,2 | -1,39 | 26,5 | 9855 | | Deutsche Bank | 35,1 | +3,39 | 33,9 | 7724 | | Deutsche Post | 10,8 | +3,39 | 10,5 | 7179 | | Deutsche Telekom | 11,5 | -2,86 | 11,9 | 35093 | | Munchener Ruckversicherungs Gesellschaft | 92,2 | -2,26 | 94,3 | 2262 | | RWE | 61,5 | -1,55 | 62,5 | 4609 | | SAP | 27,7 | +0,04 | 27,7 | 8190 | | Siemens | 50,0 | +2,69 | 48,7 | 7485 | | ThyssenKrupp | 16,0 | -0,25 | 16,0 | 5125 | | Volkswagen | 242,8 | -12,39 | 277,1 | 4343 | | Финляндия (EUR) | | Fortum | 19,5 | +2,15 | 19,1 | 2424 | | Nokia | 13,2 | +0,08 | 13,1 | 23364 | | Швейцария (CHF) | | Credit Suisse | 48,5 | -2,81 | 49,9 | 11108 | | Nestle | 45,1 | -0,40 | 45,3 | 16636 | | Novartis | 59,0 | -0,59 | 59,4 | 11365 | | Richemont | 25,9 | +38,28 | 18,7 | 12253 | | Roche Holding | 170,3 | -5,55 | 180,3 | 3917 | | Swiss Reinsurance | 47,5 | +11,76 | 42,5 | 2587 | | Syngenta | 180,0 | +4,05 | 173,0 | 1217 | | UBS | 18,2 | +1,11 | 18,0 | 18295 | | Zurich Financial Services | 214,8 | +1,32 | 212,0 | 929 | | Швеция (SEK) | | ABB | 120,5 | +3,88 | 116,0 | 5160 | | Hennes & Mauritz | 280,0 | +1,82 | 275,0 | 3381 | | Nordea Bank | 70,0 | -1,27 | 70,9 | 19010 | | Ericsson | 53,7 | -8,05 | 58,4 | 44737 | | TeliaSonera | 36,4 | - | 36,4 | 17900 | | Volvo | 45,8 | +4,81 | 43,7 | 1202 | | Италия (EUR) | | Assicurazioni Generali | 21,5 | -0,60 | 21,8 | 2 | | Enel | 5,2 | -0,57 | 5,5 | 233 | | ENI | 16,2 | -1,29 | 16,5 | 42 | | Intesa SanPaolo | 3,1 | -1,45 | 3,1 | 202 | | Telecom Italia | 0,9 | -1,24 | 0,9 | 86 | | Tenaris | 8,8 | -2,18 | 9,1 | 43 | | UniCredit | 2,2 | -0,67 | 2,3 | 673 | | Испания (EUR) | | Banco Bilbao | 10,0 | -2,63 | 10,3 | 32846 | | Banco Santander | 9,3 | -1,80 | 9,5 | 56367 | | Endesa | 23,3 | +1,43 | 23,0 | 819 | | Iberdrola Renovables | 2,7 | +1,92 | 2,6 | 18591 | | Iberdrola | 6,0 | -3,37 | 6,2 | 33108 | | Inditex | 27,9 | -1,96 | 28,5 | 4982 | | Repsol | 17,9 | -0,61 | 18,0 | 28900 | | Telefonica | 15,6 | -1,70 | 15,9 | 42326 | | Нидерланды (EUR) | | ING Groep | 9,4 | -1,32 | 9,5 | 19958 | | KPN | 9,9 | -1,65 | 10,1 | 12126 | | Philips Electronics | 14,7 | +0,93 | 14,5 | 8437 | | Норвегия (EUR) | | StatoilHydro | 124,3 | +4,10 | 119,4 | 9896 | | Telenor | 59,8 | +2,05 | 58,6 | 7786 | | Бельгия (EUR) | | Dexia | 4,6 | +0,88 | 4,6 | 2743 | | Fortis | 1,1 | +2,33 | 1,0 | 10186 | | KBC Groep | 35,4 | -3,80 | 36,8 | 1236 | | Suez | 31,0 | +1,40 | 30,6 | 2 | | Бельгия (EUR) | | Moeller Maersk* | 36,5 | +1,67 | 35,9 | 1 | | Novo Nordisk | 279,0 | -2,96 | 287,5 | 1635 | | Индия (INR) | | Bharti Airtel | 723,6 | +2,19 | 708,1 | 699 | | DLF | 286,3 | +5,01 | 272,7 | 2313 | | NTPC | 152,2 | +0,43 | 151,5 | 2822 | | ONGC | 788,9 | +1,17 | 779,8 | 601 | | Reliance Communications | 258,2 | +11,25 | 232,1 | 4058 | | Reliance Industries | 1397,0 | +5,73 | 1321,3 | 2173 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 77,5 | - | 77,5 | 2994 | | Saudi Basic Industries | 87,0 | -1,69 | 88,5 | 11061 | | Saudi Telecom | 64,5 | +1,57 | 63,5 | 6324 | | ЮАР (ZAR) | | Anglo Platinum | 51868,0 | -4,04 | 49900,0 | 217 | | MTN Group | 9466,0 | +0,53 | 9650,0 | 6990 | | Sasol | 26784,0 | -2,09 | 27800,0 | 1770 | | Канада (CAD) | | Bank of Nova Scotia | 45,2 | -2,29 | 46,3 | 1079 | | Barrick Gold | 29,7 | -8,13 | 32,3 | 2676 | | Canadian Natural Resources | 56,7 | -3,25 | 58,6 | 1396 | | EnCana | 54,9 | -3,77 | 57,1 | 1661 | | Husky Energy | 35,2 | -0,82 | 35,5 | 684 | | Imperial Oil | 40,3 | -5,68 | 42,8 | 635 | | Manulife Financial | 27,8 | -6,59 | 29,7 | 2891 | | Potash Corp of Saskatchewan | 90,9 | -6,74 | 97,5 | 1430 | | Research In Motion | 64,5 | -0,66 | 64,9 | 1590 | | Royal Bank of Canada | 49,2 | -1,32 | 49,8 | 2732 | | Suncor Energy | 28,7 | -5,93 | 30,5 | 3656 | | Toronto-Dominion Bank | 58,6 | +0,17 | 58,5 | 1333 | | США ($) | | Abbott Labs | 56,08 | -2,55 | 57,55 | 969 | | Agilent Tech | 23,31 | -2,26 | 23,85 | 211 | | Alcoa | 12,06 | -2,82 | 12,41 | 1258 | | Allstate Corp | 32,27 | +2,97 | 31,34 | 553 | | Amer Electric Power | 31,49 | -3,32 | 32,57 | 365 | | Amer Express Co | 25,57 | +5,01 | 24,35 | 2106 | | AIG | 2,20 | -4,76 | 2,31 | 4083 | | Amgen | 52,66 | -1,28 | 53,35 | 4026 | | Analog Devices | 20,07 | -1,28 | 20,33 | 461 | | Anheuser-Busch | 63,61 | +0,52 | 63,28 | 634 | | Time Warner Inc | 10,28 | -4,99 | 10,82 | 1908 | | Apple Comp Inc | 92,89 | -5,64 | 98,44 | 28308 | | Applied Materials | 12,37 | -3,06 | 12,76 | 9055 | | Automatic Data Proc | 35,38 | +4,77 | 33,77 | 1348 | | Bank of America | 23,83 | -2,34 | 24,40 | 4687 | | Bank of New York | 31,37 | -0,25 | 31,45 | 980 | | Baxter Int | 62,21 | -0,43 | 62,48 | 574 | | BCE Inc | 29,16 | -1,35 | 29,56 | 117 | | Berkshire cl a* | 122,10 | -1,13 | 123,50 | 1 | | Berkshire cl b* | 4,07 | -1,50 | 4,13 | 16 | | Boeing Co | 45,67 | -2,23 | 46,71 | 761 | | Bristol Myers sq | 18,44 | +0,22 | 18,40 | 1652 | | Cardinal Health | 40,33 | -2,11 | 41,20 | 251 | | Carnival | 29,83 | -0,80 | 30,07 | 525 | | Caterpillar Inc | 38,81 | -5,11 | 40,90 | 1576 | | ChevronTexaco | 65,44 | -5,99 | 69,61 | 1446 | | Cigna | 27,91 | +0,40 | 27,80 | 541 | | Cisco | 18,03 | -4,91 | 18,96 | 33401 | | Citigroup | 13,72 | -9,08 | 15,09 | 9443 | | Coca-Cola Co | 46,20 | -0,56 | 46,46 | 1176 | | Colgate Palmoliv | 63,17 | -2,23 | 64,61 | 283 | | Costco Wholesale | 57,41 | -1,15 | 58,08 | 2509 | | Dow Chemical Co | 24,22 | -5,06 | 25,51 | 931 | | Du Pont Co | 33,63 | -7,02 | 36,17 | 1195 | | Eastman Kodak | 12,75 | - | 12,75 | 353 | | Eli Lilly | 33,11 | -2,90 | 34,10 | 767 | | EMC Corp | 9,77 | -3,93 | 10,17 | 1354 | | Emerson Electric | 34,56 | -2,78 | 35,55 | 615 | | Exelon | 53,12 | -2,69 | 54,59 | 531 | | Exxon Mobil | 70,28 | -6,28 | 74,99 | 3885 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 2,16 | -7,30 | 2,33 | 4245 | | Gap Inc | 13,54 | +0,07 | 13,53 | 679 | | Genentech | 85,42 | +1,38 | 84,26 | 782 | | General Elec Co | 20,32 | +0,89 | 20,14 | 8339 | | General Motors | 6,49 | -0,61 | 6,53 | 974 | | Goldman Sachs Gr | 120,20 | -1,07 | 121,50 | 1151 | | HJ Heinz Co | 44,01 | -0,09 | 44,05 | 416 | | Halliburton Co | 20,66 | -0,67 | 20,80 | 1579 | | Hewlett-Packard | 38,52 | -6,07 | 41,01 | 2311 | | Home Depot Inc | 20,67 | -0,53 | 20,78 | 1053 | | Honeywell Int | 29,38 | -1,14 | 29,72 | 717 | | Illinois Tool Works | 34,79 | +0,90 | 34,48 | 523 | | Intel Corp | 15,43 | -3,80 | 16,04 | 28750 | | IBM | 90,01 | -2,70 | 92,51 | 1314 | | Intl Paper | 18,94 | -1,51 | 19,23 | 466 | | Johnson & Johnson | 63,65 | -1,23 | 64,44 | 1316 | | J P Morgan Chase | 39,75 | -2,24 | 40,66 | 3158 | | Kimberly-Clark | 61,15 | -1,37 | 62,00 | 434 | | Kohls | 32,25 | +2,25 | 31,54 | 722 | | Kroger | 26,56 | +1,49 | 26,17 | 830 | | Lockheed Martin | 86,07 | -7,67 | 93,22 | 1065 | | Lowes Cos | 19,45 | -1,52 | 19,75 | 1059 | | Marsh & McLennan | 27,16 | -2,51 | 27,86 | 402 | | McDonalds Corp | 56,20 | -1,13 | 56,84 | 987 | | Medtronic | 41,04 | -1,18 | 41,53 | 534 | | Merck & Co | 30,00 | -3,23 | 31,00 | 1266 | | Merrill Lynch | 18,37 | -4,92 | 19,32 | 1249 | | Metlife Inc | 32,24 | -2,39 | 33,03 | 1280 | | Micron Tech | 4,51 | +1,35 | 4,45 | 1624 | | Microsoft | 24,04 | -2,75 | 24,72 | 42932 | | Minnesota Mining | 59,64 | +3,70 | 57,51 | 1461 | | Motorola Inc | 5,82 | -4,12 | 6,07 | 1252 | | Occidental Petr | 48,73 | -8,97 | 53,53 | 984 | | Omnicom Group | 30,90 | -7,46 | 33,39 | 598 | | Oracle Corp | 17,94 | -1,21 | 18,16 | 21364 | | Pfizer Inc | 17,52 | +1,04 | 17,34 | 5423 | | Philip Morris | 19,39 | -4,76 | 20,36 | 1313 | | Raytheon Co | 45,26 | -5,10 | 47,69 | 294 | | Schering-plough | 14,44 | -0,41 | 14,50 | 1349 | | Tenet Healthcare | 4,03 | - | 4,03 | 403 | | Texas Instrument | 16,38 | -8,90 | 17,98 | 2770 | | Textron Inc | 15,60 | -17,07 | 18,81 | 1232 | | Time Warner Inc | 10,28 | -4,99 | 10,82 | 1908 | | Tyco Int | 26,03 | -4,48 | 27,25 | 302 | | Unisys Corp | 1,61 | -1,23 | 1,63 | 273 | | UPS | 51,01 | -2,22 | 52,17 | 424 | | United Tech | 50,61 | -3,10 | 52,23 | 985 | | Unitedhealth Gr | 25,10 | -1,61 | 25,51 | 1379 | | US Bancorp | 31,07 | -0,16 | 31,12 | 1549 | | Verizon Comm | 28,15 | -2,90 | 28,99 | 1398 | | Wachovia | 6,17 | +1,65 | 6,07 | 2365 | | Wal-Mart Stores | 54,46 | +0,06 | 54,43 | 2262 | | Walt Disney Co | 25,20 | -5,08 | 26,55 | 1243 | | Wells Fargo | 32,86 | +1,95 | 32,23 | 3088 | | Xerox Corp | 8,47 | -4,40 | 8,86 | 686 |
|
