| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,8 | +1,62 | 18,5 | 8457 | | Commonwealth Bank of Australia | 41,8 | -0,10 | 41,8 | 3070 | | National Australia Bank | 25,5 | +1,67 | 25,1 | 5109 | | Telstra Corporation | 4,2 | -1,19 | 4,2 | 16806 | | Westfield Group | 15,8 | -2,41 | 16,2 | 4746 | | Westpac Banking | 22,3 | +3,87 | 21,5 | 8571 | | Woodside Petroleum | 44,0 | +3,68 | 42,4 | 1518 | | Woolworths | 29,1 | -1,79 | 29,6 | 2551 | | Япония (JPY) | | Canon | 3520,0 | +5,39 | 3340,0 | 15741 | | Denso | 2080,0 | +11,59 | 1864,0 | 3520 | | East Japan Railway* | 710,0 | +2,45 | 693,0 | 16 | | Honda Motor | 2420,0 | +0,83 | 2400,0 | 14460 | | Japan Tobacco* | 353,0 | +2,62 | 344,0 | 28 | | JFE Holdings | 2725,0 | +11,45 | 2445,0 | 5263 | | Komatsu* | 1150,0 | +9,11 | 1054,0 | 40946 | | Matsushita Electric Industrial | 1614,0 | +6,75 | 1512,0 | 13860 | | Millea Holdings | 3240,0 | +10,20 | 2940,0 | 3447 | | Mitsubishi Corp | 1606,0 | +0,19 | 1603,0 | 23997 | | Mitsubishi Estate | 1784,0 | +4,51 | 1707,0 | 7825 | | Mitsubishi UFJ Financial Group | 627,0 | +4,85 | 598,0 | 71213 | | Mitsui | 925,0 | -0,11 | 926,0 | 20304 | | Mizuho Financial Group* | 248,4 | +7,07 | 232,0 | 235 | | Nintendo* | 32,7 | +4,31 | 31,3 | 33 | | Nippon Steel | 338,0 | +4,32 | 324,0 | 79229 | | Nippon Telegraph and Telephone* | 428,0 | +9,18 | 392,0 | 52 | | Nissan Motor | 441,0 | -10,55 | 493,0 | 48380 | | Nomura Holdings | 927,0 | +2,77 | 902,0 | 17001 | | NTT DoCoMo* | 159,2 | +2,71 | 155,0 | 140 | | Sony | 2365,0 | +6,53 | 2220,0 | 16788 | | Sumitomo Mitsui Financial Group* | 412,0 | +7,85 | 382,0 | 116 | | Takeda Pharmaceutical* | 5110,0 | +5,80 | 4830,0 | 4957 | | Tokyo Electric Power | 2890,0 | +4,33 | 2770,0 | 6079 | | Toyota Motor | 3850,0 | +3,22 | 3730,0 | 16416 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 77,9 | +1,57 | 76,7 | 4946 | | China Communications Construction | 5,5 | -0,36 | 5,5 | 72122 | | China Mobile | 71,4 | +0,85 | 70,8 | 31396 | | China Telecom | 2,7 | -1,09 | 2,8 | 80759 | | CNOOC | 6,3 | -5,45 | 6,6 | 183445 | | Hang Seng Bank | 103,0 | +7,18 | 96,1 | 4566 | | Hutchison Whampoa | 41,0 | -3,30 | 42,4 | 11178 | | Sun Hung Kai Properties | 71,0 | +0,71 | 70,5 | 6138 | | Китай (CHY) | | Aluminum Corporation of China | 6,1 | -0,16 | 6,1 | 5314 | | Bank of China | 3,0 | - | 3,0 | 22988 | | Bank of Communications | 4,5 | +0,67 | 4,5 | 35107 | | Baoshan Iron & Steel | 4,3 | -3,14 | 4,5 | 42964 | | China CITIC Bank | 3,9 | +0,77 | 3,9 | 9183 | | China Coal Energy | 6,4 | -4,22 | 6,6 | 12939 | | China Construction Bank | 4,0 | +1,28 | 3,9 | 37901 | | China COSCO Holdings | 8,0 | -4,30 | 8,4 | 26153 | | China Life Insurance | 18,6 | -0,05 | 18,6 | 13107 | | China Merchants Bank | 11,6 | -1,28 | 11,8 | 41048 | | China Pacific Insurance | 11,8 | +0,34 | 11,7 | 9350 | | China Petroleum and Chemical | 6,8 | +1,65 | 6,7 | 37342 | | China Shenhua Energy | 17,2 | -4,82 | 18,1 | 10200 | | CITIC Securities | 16,1 | -3,89 | 16,7 | 106941 | | Daqin Railway | 9,0 | +1,81 | 8,9 | 17972 | | Haitong Securities | 14,9 | -10,00 | 16,6 | 12168 | | ICBC | 3,7 | +0,82 | 3,7 | 103669 | | PetroChina | 10,4 | +0,58 | 10,3 | 11054 | | Ping An Insurance | 23,8 | +0,30 | 23,7 | 44162 | | Корея (KRW) | | POSCO* | 346,0 | -4,16 | 361,0 | 657 | | Samsung Electronics* | 514,0 | -0,39 | 516,0 | 780 | | Франция (EUR) | | Air Liquide | 71,0 | +2,95 | 69,0 | 907 | | Alstom | 43,3 | +10,78 | 39,1 | 2478 | | Axa | 16,5 | +13,45 | 14,5 | 16027 | | BNP Paribas | 58,6 | +5,67 | 55,4 | 4375 | | Carrefour | 33,4 | -0,58 | 33,6 | 4405 | | Saint Gobain | 32,7 | +7,97 | 30,2 | 2432 | | Credit Agricole | 12,0 | +5,33 | 11,4 | 7020 | | Electricite de France | 49,0 | +0,85 | 48,6 | 1198 | | France Telecom | 20,1 | +2,99 | 19,6 | 10324 | | Groupe Danone | 45,5 | +1,55 | 44,8 | 2479 | | Lafarge | 54,7 | +4,79 | 52,2 | 1453 | | L'Oreal | 61,0 | +3,10 | 59,2 | 1593 | | LVMH | 56,1 | +5,62 | 53,1 | 1625 | | Sanofi-Aventis | 48,9 | -0,44 | 49,2 | 5104 | | Schneider Electric | 49,9 | +4,87 | 47,6 | 2025 | | Societe Generale | 47,4 | +11,95 | 42,3 | 4644 | | Total | 44,2 | +2,79 | 43,0 | 8654 | | Veolia Environnement | 20,5 | +4,41 | 19,6 | 3917 | | Vinci | 29,2 | +3,49 | 28,3 | 2919 | | Vivendi | 22,1 | +2,31 | 21,6 | 6065 | | Великобритания (GBp) | | Aviva | 425,8 | +9,87 | 387,5 | 8741 | | BAE Systems | 364,5 | +0,41 | 363,0 | 16570 | | Barclays | 187,4 | +9,27 | 171,5 | 72973 | | BG Group | 974,5 | +7,80 | 904,0 | 15826 | | BHP Billiton | 1158,0 | +7,72 | 1075,0 | 17676 | | BP | 533,0 | +4,87 | 508,3 | 53039 | | British American Tobacco | 1765,0 | +1,91 | 1732,0 | 9722 | | BT Group | 125,0 | +7,02 | 116,8 | 48784 | | Diageo | 977,0 | -1,01 | 987,0 | 9471 | | ENRC | 407,5 | +16,68 | 349,3 | 2575 | | GlaxoSmithKline | 1240,0 | -0,76 | 1249,5 | 13022 | | HBOS | 115,8 | +9,87 | 105,4 | 17218 | | HSBC | 775,0 | +1,04 | 767,0 | 22918 | | Imperial Tobacco | 1703,0 | +3,53 | 1645,0 | 3193 | | Lloyds TSB | 213,3 | +7,81 | 197,8 | 21532 | | National Grid | 727,5 | +3,26 | 704,5 | 7254 | | Prudential | 381,6 | +12,94 | 338,0 | 9969 | | Reckitt Benckiser | 2728,0 | +0,22 | 2722,0 | 1979 | | Rio Tinto | 3120,0 | +7,59 | 2900,0 | 6154 | | Royal Bank of Scotland | 64,1 | -1,69 | 65,2 | 142826 | | Standard Chartered | 1059,0 | +5,48 | 1004,0 | 4169 | | Tesco | 339,4 | +2,01 | 332,7 | 41468 | | Vodafone | 118,5 | +1,72 | 116,5 | 184369 | | Xstrata | 1311,0 | +12,63 | 1164,0 | 10851 | | Германия (EUR) | | Allianz | 68,1 | +12,59 | 60,5 | 5835 | | BASF | 29,3 | +6,39 | 27,5 | 6916 | | Bayer | 44,8 | +3,18 | 43,4 | 4467 | | BMW | 22,8 | +10,74 | 20,6 | 9339 | | Daimler | 28,1 | +4,68 | 26,8 | 9107 | | Deutsche Bank | 35,7 | +14,33 | 31,2 | 9557 | | Deutsche Post | 10,2 | +6,60 | 9,6 | 8419 | | Deutsche Telekom | 11,8 | +0,26 | 11,7 | 26109 | | Munchener Ruckversicherungs Gesellschaft | 103,1 | +1,63 | 101,5 | 1584 | | RWE | 69,8 | +2,63 | 68,0 | 3481 | | SAP | 29,5 | +3,82 | 28,4 | 6683 | | Siemens | 50,2 | +5,28 | 47,7 | 6593 | | ThyssenKrupp | 16,9 | +5,76 | 16,0 | 5898 | | Volkswagen | 395,5 | +0,64 | 393,0 | 1183 | | Финляндия (EUR) | | Fortum | 20,9 | +5,61 | 19,8 | 1737 | | Nokia | 13,1 | +4,13 | 12,6 | 23783 | | Швейцария (CHF) | | Credit Suisse | 43,6 | +1,68 | 42,9 | 7029 | | Nestle | 47,3 | +3,05 | 45,9 | 11045 | | Novartis | 60,0 | - | 60,0 | 9438 | | Richemont | 26,5 | +6,85 | 24,8 | 3657 | | Roche Holding | 177,4 | +0,11 | 177,2 | 2821 | | Swiss Reinsurance | 55,3 | +8,97 | 50,8 | 3366 | | Syngenta | 223,7 | +3,33 | 216,5 | 463 | | UBS | 19,7 | +3,75 | 19,0 | 13617 | | Zurich Financial Services | 254,8 | +6,46 | 239,3 | 816 | | Швеция (SEK) | | ABB | 107,5 | +6,17 | 101,3 | 5240 | | Hennes & Mauritz | 297,5 | +2,59 | 290,0 | 4001 | | Nordea Bank | 69,1 | +8,99 | 63,4 | 8975 | | Ericsson | 60,4 | +8,44 | 55,7 | 23759 | | TeliaSonera | 38,4 | +8,17 | 35,5 | 16161 | | Volvo | 47,0 | +9,56 | 42,9 | 3402 | | Италия (EUR) | | Assicurazioni Generali | 20,6 | +3,52 | 19,9 | 6900 | | Enel | 5,7 | +6,08 | 5,3 | 40261 | | ENI | 19,2 | +3,83 | 18,5 | 20389 | | Intesa SanPaolo | 3,2 | +9,79 | 2,9 | 73668 | | Telecom Italia | 1,0 | +12,68 | 0,9 | 88056 | | Tenaris | 8,8 | +8,76 | 8,1 | 5140 | | UniCredit | 2,1 | +14,94 | 1,9 | 175097 | | Испания (EUR) | | Banco Bilbao | 10,0 | +8,95 | 9,2 | 37938 | | Banco Santander | 8,6 | +4,36 | 8,3 | 57353 | | Endesa | 26,6 | +4,31 | 25,5 | 662 | | Iberdrola Renovables | 2,6 | +8,23 | 2,4 | 24127 | | Iberdrola | 6,2 | +5,67 | 5,8 | 38908 | | Inditex | 28,0 | +2,75 | 27,2 | 2316 | | Repsol | 16,0 | +5,06 | 15,2 | 7178 | | Telefonica | 15,4 | +5,14 | 14,6 | 29505 | | Нидерланды (EUR) | | ING Groep | 8,8 | +15,51 | 7,6 | 21143 | | KPN | 11,2 | +1,04 | 11,1 | 8303 | | Philips Electronics | 15,8 | +6,60 | 14,9 | 5966 | | Норвегия (EUR) | | StatoilHydro | 143,9 | +5,81 | 136,0 | 13314 | | Telenor | 42,0 | +6,20 | 39,5 | 14116 | | Бельгия (EUR) | | Dexia | 4,8 | +5,82 | 4,5 | 3151 | | Fortis | 1,1 | +5,90 | 1,0 | 7647 | | KBC Groep | 35,2 | +2,03 | 34,5 | 708 | | Suez | 32,1 | +0,03 | 32,1 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 36,0 | +7,14 | 33,6 | 1 | | Novo Nordisk | 332,0 | +7,79 | 308,0 | 2018 | | Индия (INR) | | Bharti Airtel | 717,3 | +4,31 | 687,7 | 1229 | | DLF | 290,2 | +14,66 | 253,1 | 4236 | | NTPC | 151,9 | +0,43 | 151,2 | 2199 | | ONGC | 761,3 | +7,12 | 710,7 | 547 | | Reliance Communications | 250,5 | +7,67 | 232,7 | 4090 | | Reliance Industries | 1455,2 | +1,26 | 1437,1 | 1978 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 68,5 | +1,48 | 67,5 | 2321 | | Saudi Basic Industries | 77,3 | +1,98 | 75,8 | 20733 | | Saudi Telecom | 61,8 | +0,82 | 61,3 | 796 | | ЮАР (ZAR) | | Anglo Platinum | 41200,0 | +6,44 | 44490,0 | 149 | | MTN Group | 11320,0 | +7,08 | 11672,0 | 6386 | | Sasol | 28600,0 | -4,24 | 28250,0 | 2606 | | Канада (CAD) | | Bank of Nova Scotia | 39,7 | +1,67 | 39,0 | 1523 | | Barrick Gold | 28,0 | +6,19 | 26,3 | 2357 | | Canadian Natural Resources | 61,8 | +7,51 | 57,5 | 865 | | EnCana | 60,4 | +3,20 | 58,5 | 1626 | | Husky Energy | 36,2 | +2,64 | 35,2 | 363 | | Imperial Oil | 41,6 | +1,66 | 40,9 | 266 | | Manulife Financial | 26,8 | +2,76 | 26,1 | 1763 | | Potash Corp of Saskatchewan | 105,6 | +5,13 | 100,4 | 902 | | Research In Motion | 63,9 | +0,88 | 63,4 | 1041 | | Royal Bank of Canada | 47,5 | +1,89 | 46,6 | 2027 | | Suncor Energy | 29,3 | +7,99 | 27,2 | 2221 | | Toronto-Dominion Bank | 57,3 | +0,54 | 57,0 | 1055 | | США ($) | | Abbott Labs | 56,68 | +1,21 | 56,00 | 466 | | Agilent Tech | 24,84 | +8,00 | 23,00 | 274 | | Alcoa | 12,46 | +4,88 | 11,88 | 1287 | | Allstate Corp | 30,19 | +6,27 | 28,41 | 761 | | Amer Electric Power | 32,98 | +2,07 | 32,31 | 217 | | Amer Express Co | 29,98 | +5,86 | 28,32 | 1048 | | AIG | 2,47 | +15,42 | 2,14 | 9387 | | Amgen | 61,27 | -0,45 | 61,55 | 3364 | | Analog Devices | 22,01 | +4,12 | 21,14 | 431 | | Anheuser-Busch | 64,75 | +1,90 | 63,54 | 664 | | Time Warner Inc | 10,57 | +5,91 | 9,98 | 1574 | | Apple Comp Inc | 108,01 | +0,98 | 106,96 | 16427 | | Applied Materials | 13,27 | +2,39 | 12,96 | 6213 | | Bank of America | 24,44 | +3,52 | 23,61 | 4638 | | Bank of New York | 34,37 | +4,66 | 32,84 | 740 | | Baxter Int | 62,11 | +1,50 | 61,19 | 357 | | BCE Inc | 31,00 | +3,75 | 29,88 | 63 | | Berkshire cl a* | 118,40 | +0,77 | 117,50 | 1 | | Berkshire cl b* | 3,94 | +2,07 | 3,86 | 8 | | Boeing Co | 53,80 | +1,80 | 52,85 | 540 | | Bristol Myers sq | 21,08 | +2,58 | 20,55 | 836 | | Cardinal Health | 39,86 | +3,43 | 38,54 | 224 | | Carnival | 25,35 | +5,32 | 24,07 | 992 | | Caterpillar Inc | 40,91 | +4,87 | 39,01 | 690 | | ChevronTexaco | 78,27 | +6,22 | 73,69 | 1356 | | Cigna | 18,21 | -5,06 | 19,18 | 1131 | | Cisco | 18,08 | +5,12 | 17,20 | 26302 | | Citigroup | 14,69 | +5,00 | 13,99 | 6509 | | Coca-Cola Co | 46,50 | +2,31 | 45,45 | 851 | | Colgate Palmoliv | 65,61 | +3,27 | 63,53 | 348 | | Costco Wholesale | 55,51 | +3,82 | 53,47 | 2436 | | Dow Chemical Co | 27,03 | +2,85 | 26,28 | 438 | | Du Pont Co | 32,94 | +2,84 | 32,03 | 520 | | Eastman Kodak | 9,82 | +2,19 | 9,61 | 269 | | Eli Lilly | 35,58 | +4,62 | 34,01 | 754 | | EMC Corp | 11,70 | +1,47 | 11,53 | 1368 | | Emerson Electric | 35,33 | +8,51 | 32,56 | 569 | | Exelon | 57,00 | +7,45 | 53,05 | 344 | | Exxon Mobil | 77,07 | +3,74 | 74,29 | 3017 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 2,18 | +2,35 | 2,13 | 2055 | | Gap Inc | 12,88 | +2,79 | 12,53 | 487 | | Genentech | 85,21 | +1,88 | 83,64 | 260 | | General Elec Co | 20,91 | +8,34 | 19,30 | 9528 | | General Motors | 5,82 | +3,01 | 5,65 | 764 | | Goldman Sachs Gr | 92,15 | +3,43 | 89,09 | 1360 | | HJ Heinz Co | 45,23 | +2,56 | 44,10 | 157 | | Halliburton Co | 19,91 | +8,44 | 18,36 | 1002 | | Hewlett-Packard | 38,12 | -1,27 | 38,61 | 1795 | | Home Depot Inc | 22,85 | +2,84 | 22,22 | 1222 | | Honeywell Int | 32,70 | +5,79 | 30,91 | 560 | | Illinois Tool Works | 34,31 | +2,48 | 33,48 | 288 | | Intel Corp | 16,24 | +3,84 | 15,64 | 16743 | | IBM | 93,03 | +0,38 | 92,68 | 918 | | Intl Paper | 17,01 | +4,10 | 16,34 | 463 | | Johnson & Johnson | 61,63 | +0,77 | 61,16 | 946 | | J P Morgan Chase | 41,86 | +2,77 | 40,73 | 4374 | | Kimberly-Clark | 61,89 | +1,74 | 60,83 | 234 | | Kohls | 34,95 | +4,58 | 33,42 | 482 | | Kroger | 27,65 | +1,21 | 27,32 | 406 | | Lockheed Martin | 85,00 | +1,21 | 83,98 | 382 | | Lowes Cos | 21,04 | +1,69 | 20,69 | 743 | | Marsh & McLennan | 29,65 | +2,14 | 29,03 | 255 | | McDonalds Corp | 57,69 | +1,16 | 57,03 | 976 | | Medtronic | 40,53 | -0,39 | 40,69 | 421 | | Merck & Co | 31,00 | +3,44 | 29,97 | 711 | | Merrill Lynch | 19,74 | +4,22 | 18,94 | 1279 | | Metlife Inc | 38,63 | +6,89 | 36,14 | 1058 | | Micron Tech | 5,01 | +7,05 | 4,68 | 823 | | Microsoft | 23,37 | +3,32 | 22,62 | 19414 | | Minnesota Mining | 65,74 | +2,54 | 64,11 | 392 | | Motorola Inc | 5,14 | +1,98 | 5,04 | 1230 | | Occidental Petr | 55,68 | +4,72 | 53,17 | 785 | | Omnicom Group | 30,56 | +4,66 | 29,20 | 197 | | Oracle Corp | 18,96 | +3,44 | 18,33 | 11945 | | Pfizer Inc | 18,29 | +2,98 | 17,76 | 3559 | | Philip Morris | 19,49 | +1,88 | 19,13 | 836 | | Raytheon Co | 51,22 | +3,10 | 49,68 | 277 | | Schering-plough | 15,08 | +4,00 | 14,50 | 908 | | Tenet Healthcare | 3,12 | -24,27 | 4,12 | 2964 | | Texas Instrument | 19,22 | +1,64 | 18,91 | 1271 | | Textron Inc | 18,30 | +6,15 | 17,24 | 357 | | Time Warner Inc | 10,57 | +5,91 | 9,98 | 1574 | | Tyco Int | 25,49 | +1,63 | 25,08 | 291 | | Unisys Corp | 1,44 | +0,70 | 1,43 | 353 | | UPS | 54,64 | +3,06 | 53,02 | 376 | | United Tech | 56,82 | +4,74 | 54,25 | 697 | | Unitedhealth Gr | 24,32 | +3,53 | 23,49 | 515 | | US Bancorp | 31,63 | +4,39 | 30,30 | 867 | | Verizon Comm | 32,91 | +7,02 | 30,75 | 1763 | | Wachovia | 6,63 | +3,59 | 6,40 | 2670 | | Wal-Mart Stores | 56,44 | +0,84 | 55,97 | 1815 | | Walt Disney Co | 26,09 | +4,19 | 25,04 | 1238 | | Wells Fargo | 34,71 | +2,69 | 33,80 | 2048 | | Xerox Corp | 8,16 | +2,90 | 7,93 | 514 |
|
