| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,6 | +1,86 | 17,2 | 9123 | | Commonwealth Bank of Australia | 40,2 | -0,27 | 40,3 | 6470 | | National Australia Bank | 24,2 | +4,90 | 23,1 | 12356 | | Telstra Corporation | 4,1 | +2,23 | 4,0 | 41865 | | Westfield Group | 14,9 | +9,59 | 13,6 | 8158 | | Westpac Banking | 20,3 | +0,20 | 20,3 | 12832 | | Woodside Petroleum | 43,2 | +12,84 | 38,3 | 3305 | | Woolworths | 27,5 | +4,25 | 26,4 | 4146 | | Япония (JPY) | | Canon | 3040,0 | +11,36 | 2730,0 | 9323 | | Denso | 1920,0 | +12,28 | 1710,0 | 6604 | | East Japan Railway* | 716,0 | +7,03 | 669,0 | 20 | | Honda Motor | 2760,0 | +13,11 | 2440,0 | 18471 | | Japan Tobacco* | 331,0 | +5,41 | 314,0 | 33 | | JFE Holdings | 2575,0 | +8,65 | 2370,0 | 5277 | | Komatsu* | 954,0 | +11,71 | 854,0 | 1570 | | Matsushita Electric Industrial | 1589,0 | +8,02 | 1471,0 | 13618 | | Millea Holdings | 3110,0 | +14,76 | 2710,0 | 4658 | | Mitsubishi Corp | 1804,0 | +17,91 | 1530,0 | 25922 | | Mitsubishi Estate | 1612,0 | +3,93 | 1551,0 | 14466 | | Mitsubishi UFJ Financial Group | 632,0 | +6,40 | 594,0 | 114367 | | Mitsui | 935,0 | +11,98 | 835,0 | 19052 | | Mizuho Financial Group* | 244,6 | +18,22 | 206,9 | 388 | | Nintendo* | 30,7 | +10,91 | 27,7 | 81 | | Nippon Steel | 335,0 | +6,69 | 314,0 | 146794 | | Nippon Telegraph and Telephone* | 420,0 | +3,45 | 406,0 | 52 | | Nissan Motor | 538,0 | +14,23 | 471,0 | 40822 | | Nomura Holdings | 961,0 | +11,61 | 861,0 | 26297 | | NTT DoCoMo* | 168,9 | +1,14 | 167,0 | 161 | | Sony | 2270,0 | +11,55 | 2035,0 | 16583 | | Sumitomo Mitsui Financial Group* | 382,0 | +12,35 | 340,0 | 178 | | Takeda Pharmaceutical* | 5150,0 | +8,42 | 4750,0 | 4317 | | Tokyo Electric Power | 2865,0 | +1,42 | 2825,0 | 7646 | | Toyota Motor | 3900,0 | +11,43 | 3500,0 | 27195 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 75,3 | +6,06 | 71,0 | 10239 | | China Communications Construction | 5,4 | +15,48 | 4,7 | 67856 | | China Mobile | 68,1 | +13,22 | 60,2 | 66626 | | China Telecom | 2,8 | +15,23 | 2,4 | 218363 | | CNOOC | 6,1 | +22,36 | 5,0 | 246434 | | Hang Seng Bank | 96,5 | +8,61 | 88,9 | 5686 | | Hutchison Whampoa | 43,6 | +7,53 | 40,5 | 18168 | | Sun Hung Kai Properties | 67,0 | +8,94 | 61,5 | 12274 | | Китай (CHY) | | Aluminum Corporation of China | 6,1 | +3,55 | 5,9 | 11156 | | Bank of China | 3,0 | +1,34 | 3,0 | 36506 | | Bank of Communications | 4,5 | +4,87 | 4,3 | 64905 | | Baoshan Iron&Steel | 4,7 | +2,83 | 4,6 | 98250 | | China CITIC Bank | 3,9 | +2,08 | 3,9 | 12478 | | China Coal Energy | 6,5 | +5,35 | 6,2 | 33004 | | China Construction Bank | 3,9 | +4,32 | 3,7 | 84561 | | China COSCO Holdings | 8,1 | +4,63 | 7,8 | 49891 | | China Life Insurance | 19,2 | +3,79 | 18,5 | 33914 | | China Merchants Bank | 12,2 | +3,84 | 11,7 | 71596 | | China Pacific Insurance | 11,9 | +5,01 | 11,4 | 22910 | | China Petroleum and Chemical | 7,1 | +3,37 | 6,8 | 99399 | | China Shenhua Energy | 17,5 | +4,22 | 16,8 | 16916 | | CITIC Securities | 18,3 | +3,45 | 17,7 | 133506 | | Daqin Railway | 10,8 | +1,80 | 10,6 | 12030 | | Haitong Securities | 19,7 | +1,44 | 19,5 | 32329 | | ICBC | 3,6 | +1,40 | 3,6 | 164448 | | PetroChina | 10,6 | +3,41 | 10,3 | 33746 | | Ping An Insurance | 23,4 | +10,01 | 21,3 | 114126 | | Корея (KRW) | | POSCO* | 352,0 | +14,85 | 306,5 | 702 | | Samsung Electronics* | 537,0 | +13,05 | 475,0 | 1089 | | Франция (EUR) | | Air Liquide | 65,7 | +1,38 | 64,8 | 1459 | | Alstom | 37,1 | +3,87 | 35,7 | 3372 | | Axa | 14,9 | +5,48 | 14,2 | 13491 | | BNP Paribas | 52,8 | -2,26 | 54,0 | 5174 | | Carrefour | 32,5 | -1,48 | 33,0 | 4862 | | Saint Gobain | 29,1 | +1,48 | 28,6 | 2708 | | Credit Agricole | 10,0 | +8,68 | 9,2 | 10737 | | Electricite de France | 44,2 | -1,56 | 44,9 | 1284 | | France Telecom | 19,4 | -4,05 | 20,3 | 17003 | | Groupe Danone | 42,5 | -6,19 | 45,3 | 5058 | | Lafarge | 50,2 | +6,22 | 47,3 | 2134 | | L'Oreal | 59,7 | -1,98 | 61,0 | 2059 | | LVMH | 51,4 | +2,65 | 50,1 | 1544 | | Sanofi-Aventis | 47,0 | -3,76 | 48,9 | 5524 | | Schneider Electric | 46,4 | -0,38 | 46,6 | 1556 | | Societe Generale | 39,3 | +8,87 | 36,1 | 5751 | | Total | 41,3 | -3,68 | 42,8 | 16732 | | Veolia Environnement | 18,9 | +2,35 | 18,5 | 2924 | | Vinci | 27,2 | +1,40 | 26,9 | 2817 | | Vivendi | 20,9 | -0,69 | 21,0 | 6390 | | Великобритания (GBp) | | Aviva | 340,5 | +5,09 | 324,0 | 8735 | | BAE Systems | 335,8 | +6,59 | 315,0 | 14214 | | Barclays | 208,5 | +9,56 | 190,3 | 42888 | | BG Group | 842,5 | +4,92 | 803,0 | 14609 | | BHP Billiton | 980,0 | +2,08 | 960,0 | 26382 | | BP | 489,3 | -3,26 | 505,8 | 79920 | | British American Tobacco | 1686,0 | -7,31 | 1819,0 | 17190 | | BT Group | 139,7 | +1,16 | 138,1 | 24308 | | Diageo | 924,5 | +0,05 | 924,0 | 9599 | | ENRC | 291,3 | -1,19 | 294,8 | 2099 | | GlaxoSmithKline | 1130,5 | -3,04 | 1166,0 | 17381 | | HBOS | 95,2 | +8,18 | 88,0 | 26225 | | HSBC | 764,5 | +1,93 | 750,0 | 42630 | | Imperial Tobacco | 1578,0 | -5,51 | 1670,0 | 4832 | | Lloyds TSB | 195,9 | +9,32 | 179,2 | 23667 | | National Grid | 679,0 | -0,44 | 682,0 | 9096 | | Prudential | 305,5 | +3,47 | 295,3 | 14493 | | Reckitt Benckiser | 2466,0 | -3,10 | 2545,0 | 3728 | | Rio Tinto | 2695,0 | +0,67 | 2677,0 | 8520 | | Royal Bank of Scotland | 64,9 | +1,41 | 64,0 | 90890 | | Standard Chartered | 954,0 | +4,84 | 910,0 | 6750 | | Tesco | 320,5 | -3,55 | 332,3 | 29157 | | Vodafone | 117,1 | -2,34 | 119,9 | 177020 | | Xstrata | 942,0 | +6,20 | 887,0 | 14572 | | Германия (EUR) | | Allianz | 57,1 | -6,16 | 60,9 | 6110 | | BASF | 23,5 | -4,63 | 24,6 | 12056 | | Bayer | 40,5 | -6,79 | 43,4 | 8625 | | BMW | 19,8 | +7,14 | 18,5 | 5107 | | Daimler | 25,7 | +9,17 | 23,5 | 15601 | | Deutsche Bank | 28,4 | +14,60 | 24,8 | 14272 | | Deutsche Post | 8,6 | +5,57 | 8,2 | 8990 | | Deutsche Telekom | 11,2 | -4,35 | 11,7 | 36001 | | Munchener Ruckversicherungs Gesellschaft | 94,0 | +1,92 | 92,3 | 1998 | | RWE | 61,9 | -0,05 | 62,0 | 4137 | | SAP | 26,7 | +1,14 | 26,4 | 6162 | | Siemens | 43,5 | -1,25 | 44,1 | 8072 | | ThyssenKrupp | 14,1 | +5,22 | 13,4 | 5421 | | Volkswagen | 562,0 | +8,70 | 517,0 | 5659 | | Финляндия (EUR) | | Fortum | 18,4 | -0,05 | 18,5 | 2298 | | Nokia | 12,6 | +1,45 | 12,4 | 26685 | | Швейцария (CHF) | | Credit Suisse | 41,4 | +5,45 | 39,3 | 7846 | | Nestle | 43,2 | -4,08 | 45,1 | 12759 | | Novartis | 54,7 | -3,36 | 56,6 | 10391 | | Richemont | 23,9 | +4,28 | 22,9 | 3319 | | Roche Holding | 159,4 | -5,40 | 168,5 | 4338 | | Swiss Reinsurance | 45,2 | +1,48 | 44,5 | 2320 | | Syngenta | 200,1 | -0,30 | 200,7 | 748 | | UBS | 17,7 | +2,08 | 17,3 | 22226 | | Zurich Financial Services | 213,4 | +4,92 | 203,4 | 1104 | | Швеция (SEK) | | ABB | 94,0 | +0,80 | 93,3 | 7163 | | Hennes & Mauritz | 266,0 | +1,33 | 262,5 | 3805 | | Nordea Bank | 62,4 | +2,97 | 60,6 | 11938 | | Ericsson | 54,2 | +2,26 | 53,0 | 36613 | | TeliaSonera | 34,5 | +0,88 | 34,2 | 19528 | | Volvo | 39,8 | +7,28 | 37,1 | 1271 | | Италия (EUR) | | Assicurazioni Generali | 18,8 | -1,93 | 19,2 | 6083 | | Enel | 5,2 | -2,04 | 5,3 | 34973 | | ENI | 17,3 | -3,41 | 17,9 | 25790 | | Intesa SanPaolo | 2,8 | +9,90 | 2,6 | 116330 | | Telecom Italia | 0,9 | -0,92 | 0,9 | 94347 | | Tenaris | 7,6 | +1,64 | 7,5 | 5661 | | UniCredit | 1,8 | +3,34 | 1,7 | 190859 | | Испания (EUR) | | Banco Bilbao | 8,7 | +4,85 | 8,3 | 41676 | | Banco Santander | 8,0 | +4,31 | 7,7 | 78431 | | Endesa | 24,4 | +0,45 | 24,3 | 251 | | Iberdrola Renovables | 2,4 | +9,09 | 2,2 | 17385 | | Iberdrola | 5,3 | +0,95 | 5,3 | 33171 | | Inditex | 25,8 | +0,86 | 25,6 | 1367 | | Repsol | 14,5 | +0,35 | 14,4 | 7778 | | Telefonica | 14,0 | -0,71 | 14,1 | 39305 | | Нидерланды (EUR) | | ING Groep | 6,8 | +6,55 | 6,4 | 14250 | | KPN | 10,8 | -4,19 | 11,3 | 12895 | | Philips Electronics | 14,2 | -0,84 | 14,3 | 7519 | | Норвегия (EUR) | | StatoilHydro | 124,0 | +1,14 | 122,6 | 14145 | | Telenor | 35,6 | +6,92 | 33,3 | 30083 | | Бельгия (EUR) | | Dexia | 4,0 | +3,89 | 3,9 | 3913 | | Fortis | 0,9 | +3,95 | 0,8 | 5665 | | KBC Groep | 31,3 | +11,64 | 28,0 | 1705 | | Suez | 0,0 | -1,51 | 28,4 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 32,0 | -2,44 | 32,8 | 1 | | Novo Nordisk | 300,0 | +2,04 | 294,0 | 3248 | | Индия (INR) | | Bharti Airtel | 615,1 | +0,74 | 610,6 | 921 | | DLF | 202,5 | -6,98 | 217,7 | 2220 | | NTPC | 134,1 | +1,09 | 132,6 | 1651 | | ONGC | 650,1 | +0,88 | 644,4 | 906 | | Reliance Communications | 194,0 | -10,27 | 216,2 | 4068 | | Reliance Industries | 1204,4 | +4,47 | 1152,9 | 2327 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 65,3 | -2,25 | 66,8 | 3100 | | Saudi Basic Industries | 71,5 | -5,65 | 75,3 | 14858 | | Saudi Telecom | 60,3 | -1,23 | 61,0 | 2292 | | ЮАР (ZAR) | | Anglo Platinum | 42671,0 | -2,79 | 41800,0 | 409 | | MTN Group | 10420,0 | +3,96 | 10240,0 | 8329 | | Sasol | 27997,0 | +9,40 | 28225,0 | 2941 | | Канада (CAD) | | Bank of Nova Scotia | 39,4 | +1,10 | 39,0 | 1415 | | Barrick Gold | 26,9 | -3,44 | 27,9 | 2555 | | Canadian Natural Resources | 58,0 | -0,36 | 58,3 | 2422 | | EnCana | 59,4 | +0,30 | 59,2 | 1596 | | Husky Energy | 34,0 | +3,79 | 32,8 | 536 | | Imperial Oil | 40,5 | +1,27 | 40,0 | 436 | | Manulife Financial | 25,3 | +0,04 | 25,3 | 4109 | | Potash Corp of Saskatchewan | 100,3 | +2,34 | 98,0 | 1777 | | Research In Motion | 57,0 | -2,61 | 58,5 | 1605 | | Royal Bank of Canada | 46,6 | +2,53 | 45,4 | 1999 | | Suncor Energy | 27,5 | -1,82 | 28,0 | 4230 | | Toronto-Dominion Bank | 54,7 | +0,37 | 54,5 | 1399 | | США ($) | | Abbott Labs | 53,49 | -1,26 | 54,17 | 811 | | Agilent Tech | 22,19 | +4,18 | 21,30 | 218 | | Alcoa | 11,33 | +1,61 | 11,15 | 1899 | | Allstate Corp | 24,47 | -2,82 | 25,18 | 617 | | Amer Electric Power | 33,02 | +2,17 | 32,32 | 464 | | Amer Express Co | 26,04 | +3,29 | 25,21 | 1435 | | AIG | 1,62 | +4,52 | 1,55 | 7080 | | Amgen | 59,76 | +1,49 | 58,88 | 3108 | | Analog Devices | 21,01 | +0,29 | 20,95 | 619 | | Anheuser-Busch | 61,40 | +2,62 | 59,83 | 591 | | Time Warner Inc | 9,78 | +2,41 | 9,55 | 2078 | | Apple Comp Inc | 109,48 | +4,72 | 104,55 | 28001 | | Applied Materials | 12,13 | +1,25 | 11,98 | 8807 | | Bank of America | 22,69 | +1,66 | 22,32 | 4501 | | Bank of New York | 30,69 | +1,39 | 30,27 | 748 | | Baxter Int | 59,94 | +2,44 | 58,51 | 675 | | BCE Inc | 28,63 | +2,25 | 28,00 | 76 | | Berkshire cl a* | 110,10 | -0,27 | 110,40 | 1 | | Berkshire cl b* | 3,68 | -0,54 | 3,70 | 19 | | Boeing Co | 49,28 | -1,04 | 49,80 | 1135 | | Bristol Myers sq | 20,17 | +1,77 | 19,82 | 1157 | | Cardinal Health | 35,72 | +1,74 | 35,11 | 453 | | Carnival | 28,33 | -0,35 | 28,43 | 623 | | Caterpillar Inc | 36,64 | +1,38 | 36,14 | 850 | | ChevronTexaco | 71,93 | +1,31 | 71,00 | 2078 | | Cigna | 15,30 | -22,92 | 19,85 | 1708 | | Cisco | 17,66 | -1,18 | 17,87 | 29750 | | Citigroup | 13,00 | +1,96 | 12,91 | 5271 | | Coca-Cola Co | 44,61 | +1,73 | 43,85 | 1554 | | Colgate Palmoliv | 63,66 | +6,10 | 60,00 | 892 | | Costco Wholesale | 56,29 | -1,04 | 56,88 | 2387 | | Dow Chemical Co | 25,41 | -0,27 | 25,48 | 1044 | | Du Pont Co | 31,25 | -0,86 | 31,52 | 761 | | Eastman Kodak | 10,36 | -4,43 | 11,09 | 1244 | | Eli Lilly | 32,62 | +1,84 | 32,03 | 839 | | EMC Corp | 11,09 | +5,52 | 10,51 | 2785 | | Emerson Electric | 32,47 | -1,10 | 32,83 | 493 | | Exelon | 52,39 | +1,02 | 51,86 | 464 | | Exxon Mobil | 72,48 | -2,91 | 74,65 | 4689 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 2,14 | -0,93 | 2,16 | 2120 | | Gap Inc | 12,49 | +0,64 | 12,41 | 567 | | Genentech | 82,38 | +2,51 | 80,36 | 659 | | General Elec Co | 19,13 | -0,36 | 19,20 | 5609 | | General Motors | 6,72 | -0,59 | 6,76 | 1627 | | Goldman Sachs Gr | 91,97 | -7,09 | 98,99 | 2477 | | HJ Heinz Co | 43,03 | +1,03 | 42,59 | 289 | | Halliburton Co | 18,82 | -0,16 | 18,85 | 1440 | | Hewlett-Packard | 37,40 | +5,65 | 35,40 | 1981 | | Home Depot Inc | 22,29 | +2,96 | 21,65 | 1191 | | Honeywell Int | 29,62 | +1,96 | 29,05 | 907 | | Illinois Tool Works | 32,47 | +0,84 | 32,20 | 498 | | Intel Corp | 15,49 | +3,68 | 14,94 | 56033 | | IBM | 90,72 | +2,86 | 88,20 | 1780 | | Intl Paper | 17,01 | -4,76 | 17,86 | 839 | | Johnson&Johnson | 61,06 | -0,76 | 61,53 | 2018 | | J P Morgan Chase | 37,03 | +3,70 | 35,71 | 3919 | | Kimberly-Clark | 59,60 | +0,86 | 59,09 | 317 | | Kohls | 32,91 | +5,99 | 31,05 | 923 | | Kroger | 26,84 | +1,28 | 26,50 | 557 | | Lockheed Martin | 80,10 | +1,90 | 78,61 | 412 | | Lowes Cos | 19,81 | +2,32 | 19,36 | 1058 | | Marsh & McLennan | 27,14 | +1,69 | 26,69 | 404 | | McDonalds Corp | 58,03 | +1,49 | 57,18 | 1174 | | Medtronic | 39,99 | +3,90 | 38,49 | 791 | | Merck & Co | 29,99 | +4,57 | 28,68 | 1252 | | Merrill Lynch | 17,98 | +1,70 | 17,68 | 1691 | | Metlife Inc | 29,81 | +0,88 | 29,55 | 2298 | | Micron Tech | 4,15 | +6,96 | 3,88 | 699 | | Microsoft | 22,84 | -0,70 | 23,00 | 35727 | | Minnesota Mining | 61,95 | -0,88 | 62,50 | 708 | | Motorola Inc | 5,10 | -6,59 | 5,46 | 1849 | | Occidental Petr | 51,60 | +1,42 | 50,88 | 1263 | | Omnicom Group | 27,64 | +3,75 | 26,64 | 429 | | Oracle Corp | 18,04 | +4,34 | 17,29 | 29774 | | Pfizer Inc | 17,60 | +2,39 | 17,19 | 3849 | | Philip Morris | 18,90 | -1,25 | 19,14 | 1680 | | Raytheon Co | 47,92 | +0,71 | 47,58 | 666 | | Schering-plough | 13,90 | +3,27 | 13,46 | 1908 | | Tenet Healthcare | 3,60 | +3,75 | 3,47 | 812 | | Texas Instrument | 18,68 | +2,92 | 18,15 | 1432 | | Textron Inc | 15,38 | +4,63 | 14,70 | 443 | | Time Warner Inc | 9,78 | +2,41 | 9,55 | 2078 | | Tyco Int | 23,61 | +0,64 | 23,46 | 374 | | Unisys Corp | 1,40 | +7,69 | 1,30 | 457 | | UPS | 50,12 | +5,07 | 47,70 | 668 | | United Tech | 52,32 | +0,46 | 52,08 | 941 | | Unitedhealth Gr | 21,52 | +0,94 | 21,32 | 1104 | | US Bancorp | 29,13 | +0,34 | 29,03 | 1266 | | Verizon Comm | 30,20 | -0,98 | 30,50 | 1670 | | Wachovia | 5,97 | - | 5,97 | 7297 | | Wal-Mart Stores | 54,41 | -1,11 | 55,02 | 1910 | | Walt Disney Co | 24,52 | +2,29 | 23,97 | 1102 | | Wells Fargo | 32,29 | +0,56 | 32,11 | 3428 | | Xerox Corp | 7,82 | +2,09 | 7,66 | 458 |
|
