| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | | Australia and New Zealand Banking Group | 16,3 | -3,89 | 17,0 | 15910 | | Commonwealth Bank of Australia | 40,1 | +0,68 | 39,8 | 3537 | | National Australia Bank | 22,2 | -10,32 | 24,7 | 10946 | | Telstra Corporation | 4,3 | +2,14 | 4,2 | 36934 | | Westfield Group | 14,2 | -6,58 | 15,2 | 7216 | | Westpac Banking | 21,0 | - | 21,0 | 6060 | | Woodside Petroleum | 39,8 | -6,73 | 42,7 | 2339 | Woolworths
Япония (JPY) | 29,0 | +0,17 | 29,0 | 1560 | | Canon | 3270,0 | -5,76 | 3470,0 | 25874 | | Denso | 1756,0 | -14,96 | 2065,0 | 11297 | | East Japan Railway* | 697,0 | -2,11 | 712,0 | 17 | | Honda Motor | 2260,0 | -8,69 | 2475,0 | 17472 | | Japan Tobacco* | 348,0 | -1,14 | 352,0 | 28 | | JFE Holdings | 2375,0 | -10,21 | 2645,0 | 7762 | | Komatsu* | 1120,0 | -4,68 | 1175,0 | 25297 | | Matsushita Electric Industrial | 1528,0 | -3,84 | 1589,0 | 14134 | | Millea Holdings | 3210,0 | -1,23 | 3250,0 | 4103 | | Mitsubishi Corp | 1527,0 | -4,44 | 1598,0 | 13674 | | Mitsubishi Estate | 1762,0 | -3,24 | 1821,0 | 8819 | | Mitsubishi UFJ Financial Group | 639,0 | -1,69 | 650,0 | 69643 | | Mitsui | 943,0 | -8,80 | 1034,0 | 34585 | | Mizuho Financial Group* | 278,0 | +2,17 | 272,1 | 293 | | Nintendo* | 32,4 | -2,27 | 33,1 | 53 | | Nippon Steel | 303,0 | -8,46 | 331,0 | 147363 | | Nippon Telegraph and Telephone* | 444,0 | +2,78 | 432,0 | 43 | | Nissan Motor | 422,0 | -7,25 | 455,0 | 32312 | | Nomura Holdings | 948,0 | - | 948,0 | 18571 | | NTT DoCoMo* | 160,2 | -0,06 | 160,3 | 135 | | Sony | 2180,0 | -5,01 | 2295,0 | 12848 | | Sumitomo Mitsui Financial Group* | 420,0 | -1,64 | 427,0 | 96 | | Takeda Pharmaceutical* | 4670,0 | -2,91 | 4810,0 | 5842 | | Tokyo Electric Power | 2850,0 | -2,06 | 2910,0 | 6432 | Toyota Motor
Гонконг (HKD) | 3460,0 | -9,19 | 3810,0 | 34932 | | Cheung Kong (Holdings) | 79,2 | +5,32 | 75,2 | 5899 | | China Communications Construction | 6,0 | +4,68 | 5,8 | 62457 | | China Mobile | 68,1 | +3,57 | 65,8 | 36007 | | China Telecom | 2,6 | +7,50 | 2,4 | 144053 | | CNOOC | 6,0 | +3,30 | 5,8 | 136288 | | Hang Seng Bank | 106,5 | +3,60 | 102,8 | 2575 | | Hutchison Whampoa | 43,5 | +4,32 | 41,7 | 7847 | Sun Hung Kai Properties
Китай (CHY) | 69,0 | +6,15 | 65,0 | 8709 | | Aluminum Corporation of China | 6,2 | +1,15 | 6,1 | 6720 | | Bank of China | 3,1 | +1,30 | 3,1 | 33499 | | Bank of Communications | 4,7 | +3,05 | 4,6 | 35536 | | Baoshan Iron&Steel | 4,6 | -0,22 | 4,6 | 76037 | | China CITIC Bank | 4,0 | +1,53 | 3,9 | 10568 | | China Coal Energy | 6,6 | +0,91 | 6,6 | 10737 | | China Construction Bank | 4,1 | +2,25 | 4,0 | 41363 | | China COSCO Holdings | 7,8 | -0,13 | 7,8 | 31547 | | China Life Insurance | 19,2 | +2,95 | 18,6 | 13571 | | China Merchants Bank | 12,5 | +3,73 | 12,1 | 96217 | | China Pacific Insurance | 12,0 | +1,87 | 11,8 | 14023 | | China Petroleum and Chemical | 7,0 | +2,66 | 6,8 | 39512 | | China Shenhua Energy | 17,6 | +1,27 | 17,4 | 7646 | | CITIC Securities | 17,7 | +3,82 | 17,0 | 142582 | | Daqin Railway | 9,3 | +1,31 | 9,2 | 8396 | | Haitong Securities | 12,6 | -1,71 | 12,9 | 36360 | | ICBC | 3,8 | +2,17 | 3,7 | 125990 | | PetroChina | 10,5 | +1,74 | 10,3 | 16077 | Ping An Insurance
Корея (KRW) | 25,2 | +4,75 | 24,0 | 43426 | | POSCO* | 331,0 | +2,80 | 322,0 | 537 | Samsung Electronics*
Франция (EUR) | 489,5 | -0,41 | 491,5 | 990 | | Air Liquide | 69,3 | +3,26 | 67,1 | 1094 | | Alstom | 37,1 | -2,64 | 38,1 | 3899 | | Axa | 15,9 | +5,05 | 15,2 | 9911 | | BNP Paribas | 55,0 | +0,55 | 54,7 | 4312 | | Carrefour | 32,8 | +3,08 | 31,9 | 3839 | | Saint Gobain | 30,5 | -0,29 | 30,6 | 2212 | | Credit Agricole | 11,4 | +4,13 | 10,9 | 5803 | | Electricite de France | 47,9 | +1,89 | 47,0 | 1188 | | France Telecom | 19,8 | +2,04 | 19,4 | 10856 | | Groupe Danone | 43,9 | +6,22 | 41,3 | 4124 | | Lafarge | 46,5 | -2,90 | 47,9 | 4121 | | L'Oreal | 62,4 | +3,88 | 60,1 | 1774 | | LVMH | 49,8 | +0,31 | 49,6 | 2684 | | Sanofi-Aventis | 47,2 | +3,68 | 45,6 | 6301 | | Schneider Electric | 46,9 | +1,06 | 46,4 | 1201 | | Societe Generale | 47,0 | +1,45 | 46,3 | 3631 | | Total | 41,3 | +3,21 | 40,0 | 13138 | | Veolia Environnement | 19,4 | +1,76 | 19,0 | 2864 | | Vinci | 28,1 | +3,23 | 27,2 | 2184 | Vivendi
Великобритания (GBp) | 20,4 | +0,32 | 20,3 | 5770 | | Aviva | 376,5 | -0,92 | 380,0 | 5659 | | BAE Systems | 347,6 | +3,23 | 340,3 | 14657 | | Barclays | 189,6 | +2,45 | 183,7 | 66437 | | BG Group | 975,2 | +4,42 | 938,0 | 14019 | | BHP Billiton | 1041,0 | +4,75 | 969,0 | 19492 | | BP | 509,0 | +4,46 | 493,0 | 84906 | | British American Tobacco | 1703,0 | +2,22 | 1666,0 | 8669 | | BT Group | 115,6 | - | 114,9 | 31926 | | Diageo | 927,9 | +0,77 | 912,0 | 16228 | | ENRC | 303,0 | +4,57 | 289,8 | 2308 | | GlaxoSmithKline | 1180,0 | +3,45 | 1172,5 | 14008 | | HBOS | 104,3 | +0,77 | 103,5 | 11010 | | HSBC | 735,2 | +0,40 | 743,5 | 31604 | | Imperial Tobacco | 1662,0 | +3,31 | 1631,0 | 3072 | | Lloyds TSB | 201,0 | +6,88 | 187,6 | 27941 | | National Grid | 720,0 | +3,15 | 698,0 | 7471 | | Prudential | 343,0 | -2,07 | 350,3 | 9099 | | Reckitt Benckiser | 2685,7 | +4,09 | 2643,0 | 2539 | | Rio Tinto | 2585,0 | +4,47 | 2506,0 | 7505 | | Royal Bank of Scotland | 65,0 | +0,16 | 63,9 | 144561 | | Standard Chartered | 940,0 | -0,63 | 946,0 | 3645 | | Tesco | 339,7 | +1,00 | 339,8 | 30225 | | Vodafone | 107,0 | -1,11 | 107,9 | 244408 | Xstrata
Германия (EUR) | 1046,0 | +4,50 | 1022,0 | 8097 | | Allianz | 65,6 | +5,95 | 61,9 | 4483 | | BASF | 26,1 | +2,64 | 25,4 | 7918 | | Bayer | 43,1 | +4,15 | 41,4 | 5872 | | BMW | 21,6 | +2,35 | 21,1 | 3459 | | Daimler | 25,5 | +2,27 | 24,9 | 8358 | | Deutsche Bank | 30,0 | -0,40 | 30,2 | 9531 | | Deutsche Post | 9,4 | +5,71 | 8,9 | 6345 | | Deutsche Telekom | 11,6 | +4,64 | 11,1 | 30424 | | Munchener Ruckversicherungs Gesellschaft | 103,0 | +6,86 | 96,4 | 3076 | | RWE | 66,8 | +2,11 | 65,4 | 2954 | | SAP | 27,9 | +1,29 | 27,5 | 5698 | | Siemens | 43,5 | -1,16 | 44,0 | 8432 | | ThyssenKrupp | 14,0 | +2,27 | 13,7 | 4314 | Volkswagen
Финляндия (EUR) | 398,2 | +0,36 | 396,8 | 719 | | Fortum | 19,7 | +3,73 | 19,0 | 1152 | Nokia
Швейцария (CHF) | 11,9 | +1,53 | 11,7 | 22416 | | Credit Suisse | 38,0 | +0,80 | 37,7 | 4549 | | Nestle | 46,6 | +1,66 | 45,8 | 12792 | | Novartis | 57,7 | +2,94 | 56,1 | 11168 | | Richemont | 23,6 | -3,20 | 24,4 | 3639 | | Roche Holding | 170,3 | +3,02 | 165,3 | 2780 | | Swiss Reinsurance | 47,8 | +1,96 | 46,9 | 2456 | | Syngenta | 206,1 | +0,19 | 205,7 | 493 | | UBS | 17,3 | -3,89 | 18,0 | 13803 | Zurich Financial Services
Швеция (SEK) | 240,0 | +3,00 | 233,0 | 911 | | ABB | 90,5 | -1,36 | 91,8 | 6713 | | Hennes & Mauritz | 289,5 | +3,39 | 280,0 | 2654 | | Nordea Bank | 68,9 | +2,84 | 67,0 | 6691 | | Ericsson | 54,3 | +3,82 | 52,3 | 30268 | | TeliaSonera | 37,9 | +4,99 | 36,1 | 8168 | Volvo
Италия (EUR) | 39,0 | +1,56 | 38,4 | 479 | | Assicurazioni Generali | 19,9 | -0,30 | 19,8 | 3 | | Enel | 5,5 | +0,27 | 5,4 | 428 | | ENI | 17,9 | +0,30 | 17,2 | 106 | | Intesa SanPaolo | 3,0 | +0,26 | 3,0 | 175 | | Telecom Italia | 1,0 | +0,47 | 1,0 | 341 | | Tenaris | 8,3 | +0,12 | 7,8 | 105 | UniCredit
Испания (EUR) | 2,1 | -0,02 | 2,0 | 683 | | Banco Bilbao | 9,6 | +0,95 | 9,5 | 24645 | | Banco Santander | 8,3 | +2,84 | 8,1 | 45551 | | Endesa | 25,7 | +2,31 | 25,1 | 350 | | Iberdrola Renovables | 2,5 | +0,41 | 2,5 | 17241 | | Iberdrola | 5,9 | +3,16 | 5,7 | 32502 | | Inditex | 28,0 | +2,38 | 27,3 | 1577 | | Repsol | 14,9 | +1,15 | 14,7 | 8330 | Telefonica
Нидерланды (EUR) | 15,1 | +2,52 | 14,7 | 29762 | | ING Groep | 8,5 | +4,79 | 8,2 | 15430 | | KPN | 10,8 | +1,59 | 10,6 | 8879 | Philips Electronics
Норвегия (EUR) | 14,9 | -0,73 | 15,0 | 9412 | | StatoilHydro | 134,9 | +3,93 | 129,8 | 9719 | Telenor
Бельгия (EUR) | 41,0 | -3,19 | 42,4 | 8553 | | Dexia | 5,0 | -1,34 | 5,1 | 1929 | | Fortis | 1,0 | +0,48 | 1,0 | 4599 | | KBC Groep | 32,7 | -2,25 | 33,5 | 552 | Suez
Бельгия (EUR) | 32,0 | -3,03 | 33,0 | 0 | | Moeller Maersk* | 32,3 | +2,22 | 31,6 | 1 | Novo Nordisk
Индия (INR) | 302,5 | +1,17 | 299,0 | 1389 | | Bharti Airtel | 650,0 | +1,65 | 639,5 | 730 | | DLF | 280,9 | +3,60 | 271,2 | 3701 | | NTPC | 151,2 | +4,78 | 144,3 | 2022 | | ONGC | 741,6 | -0,29 | 743,8 | 449 | | Reliance Communications | 228,2 | +5,53 | 216,2 | 3150 | Reliance Industries
Саудовская Аравия (SAR) | 1217,9 | +3,95 | 1171,6 | 2432 | | Al Rajhi Bank | 70,5 | +2,92 | 68,5 | 2876 | | Saudi Basic Industries | 74,0 | -4,21 | 77,3 | 16954 | Saudi Telecom
ЮАР (ZAR) | 60,8 | -1,62 | 61,8 | 2184 | | Anglo Platinum | 38500,0 | +1,60 | 38000,0 | 403 | | MTN Group | 10620,0 | -0,17 | 10800,0 | 4311 | Sasol
Канада (CAD) | 24913,0 | -0,74 | 24840,0 | 1917 | | Bank of Nova Scotia | 39,3 | -1,38 | 39,9 | 1468 | | Barrick Gold | 28,4 | +3,38 | 27,5 | 1766 | | Canadian Natural Resources | 54,8 | +2,58 | 53,4 | 1932 | | EnCana | 57,7 | +0,17 | 57,6 | 1217 | | Husky Energy | 34,3 | +0,20 | 34,2 | 502 | | Imperial Oil | 37,6 | -0,61 | 37,9 | 588 | | Manulife Financial | 26,2 | +3,20 | 25,4 | 1524 | | Potash Corp of Saskatchewan | 94,2 | -0,01 | 94,3 | 1251 | | Research In Motion | 58,2 | +2,38 | 56,8 | 1503 | | Royal Bank of Canada | 47,3 | +1,26 | 46,7 | 1831 | | Suncor Energy | 25,0 | +1,09 | 24,8 | 3592 | Toronto-Dominion Bank
США ($) | 57,0 | -1,56 | 57,9 | 889 | | Abbott Labs | 55,46 | +3,20 | 53,74 | 665 | | Agilent Tech | 22,02 | +2,75 | 21,43 | 363 | | Alcoa | 10,96 | +6,82 | 10,26 | 1987 | | Allstate Corp | 26,40 | +1,54 | 26,00 | 481 | | Amer Electric Power | 30,69 | +4,96 | 29,24 | 407 | | Amer Express Co | 24,92 | - | 24,92 | 1476 | | AIG | 2,14 | +14,44 | 1,87 | 5524 | | Amgen | 58,29 | +3,06 | 56,56 | 5647 | | Analog Devices | 20,19 | +1,66 | 19,86 | 397 | | Anheuser-Busch | 65,33 | +1,16 | 64,58 | 850 | | Time Warner Inc | 9,96 | +4,29 | 9,55 | 2059 | | Apple Comp Inc | 98,82 | -0,28 | 99,10 | 23278 | | Applied Materials | 11,07 | +1,65 | 10,89 | 9512 | | Bank of America | 20,19 | +0,35 | 20,12 | 6248 | | Bank of New York | 30,02 | +0,37 | 29,91 | 881 | | Baxter Int | 59,42 | +2,34 | 58,06 | 485 | | BCE Inc | 31,83 | +3,75 | 30,68 | 113 | | Berkshire cl a* | 112,30 | +0,09 | 112,20 | 1 | | Berkshire cl b* | 3,67 | -0,92 | 3,70 | 21 | | Boeing Co | 46,18 | +1,01 | 45,72 | 1094 | | Bristol Myers sq | 20,35 | +3,09 | 19,74 | 1172 | | Cardinal Health | 39,34 | +2,34 | 38,44 | 212 | | Carnival | 22,25 | +1,69 | 21,88 | 1024 | | Caterpillar Inc | 38,24 | +1,70 | 37,60 | 1523 | | ChevronTexaco | 72,56 | +3,49 | 70,11 | 2540 | | Cigna | 15,60 | +1,83 | 15,32 | 541 | | Cisco | 17,62 | +4,01 | 16,94 | 33690 | | Citigroup | 11,64 | +1,04 | 11,52 | 7964 | | Coca-Cola Co | 46,04 | +3,48 | 44,49 | 1525 | | Colgate Palmoliv | 62,54 | +1,53 | 61,60 | 402 | | Costco Wholesale | 54,14 | +1,18 | 53,51 | 1977 | | Dow Chemical Co | 24,22 | -1,06 | 24,48 | 1023 | | Du Pont Co | 29,93 | +3,17 | 29,01 | 834 | | Eastman Kodak | 8,87 | +4,72 | 8,47 | 493 | | Eli Lilly | 34,02 | +3,50 | 32,87 | 561 | | EMC Corp | 10,84 | +3,53 | 10,47 | 1215 | | Emerson Electric | 31,82 | +1,27 | 31,42 | 486 | | Exelon | 53,32 | +5,38 | 50,60 | 480 | | Exxon Mobil | 72,95 | +4,87 | 69,96 | 6744 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 1,91 | -3,54 | 1,98 | 6336 | | Gap Inc | 12,68 | +1,77 | 12,46 | 730 | | Genentech | 83,03 | +1,50 | 81,80 | 510 | | General Elec Co | 18,66 | +1,74 | 18,34 | 7166 | | General Motors | 4,16 | -13,33 | 4,80 | 6012 | | Goldman Sachs Gr | 76,71 | -4,97 | 80,72 | 3428 | | HJ Heinz Co | 42,09 | +0,84 | 41,74 | 222 | | Halliburton Co | 19,35 | +6,03 | 18,25 | 1231 | | Hewlett-Packard | 34,64 | +2,97 | 33,64 | 2224 | | Home Depot Inc | 21,06 | +0,62 | 20,93 | 1755 | | Honeywell Int | 29,00 | +2,69 | 28,24 | 762 | | Illinois Tool Works | 32,19 | +1,04 | 31,86 | 385 | | Intel Corp | 14,49 | +4,45 | 13,87 | 35308 | | IBM | 85,99 | +0,99 | 85,15 | 1183 | | Intl Paper | 15,09 | +2,37 | 14,74 | 724 | | Johnson&Johnson | 59,88 | +3,38 | 57,92 | 2153 | | J P Morgan Chase | 37,16 | -2,88 | 38,26 | 4689 | | Kimberly-Clark | 57,21 | -0,45 | 57,47 | 457 | | Kohls | 34,45 | +3,21 | 33,38 | 840 | | Kroger | 27,28 | +1,07 | 26,99 | 511 | | Lockheed Martin | 78,56 | +2,27 | 76,82 | 380 | | Lowes Cos | 19,59 | +2,57 | 19,10 | 1114 | | Marsh & McLennan | 24,86 | -0,28 | 24,93 | 670 | | McDonalds Corp | 55,36 | +2,20 | 54,17 | 1238 | | Medtronic | 39,80 | +3,62 | 38,41 | 664 | | Merck & Co | 29,01 | +4,13 | 27,86 | 896 | | Merrill Lynch | 16,46 | +1,42 | 16,23 | 1642 | | Metlife Inc | 33,79 | +4,81 | 32,24 | 1225 | | Micron Tech | 4,48 | +2,28 | 4,38 | 991 | | Microsoft | 21,41 | +2,54 | 20,88 | 35575 | | Minnesota Mining | 64,11 | +2,81 | 62,36 | 870 | | Motorola Inc | 4,61 | +1,99 | 4,52 | 2387 | | Occidental Petr | 51,52 | +0,02 | 51,51 | 1041 | | Omnicom Group | 27,80 | -1,10 | 28,11 | 831 | | Oracle Corp | 17,52 | +3,98 | 16,85 | 14227 | | Pfizer Inc | 16,81 | +2,69 | 16,37 | 3008 | | Philip Morris | 18,00 | +1,98 | 17,65 | 1600 | | Raytheon Co | 48,97 | +0,89 | 48,54 | 516 | | Schering-plough | 14,83 | -0,47 | 14,90 | 1549 | | Tenet Healthcare | 2,30 | -0,86 | 2,32 | 910 | | Texas Instrument | 17,14 | - | 17,14 | 1758 | | Textron Inc | 16,24 | +0,50 | 16,16 | 563 | | Time Warner Inc | 9,96 | +4,29 | 9,55 | 2059 | | Tyco Int | 24,70 | +3,13 | 23,95 | 322 | | Unisys Corp | 1,10 | -15,38 | 1,30 | 4529 | | UPS | 51,61 | +3,49 | 49,87 | 766 | | United Tech | 51,47 | +1,70 | 50,61 | 814 | | Unitedhealth Gr | 22,56 | +1,81 | 22,16 | 875 | | US Bancorp | 27,00 | -3,67 | 28,03 | 2094 | | Verizon Comm | 29,71 | +1,57 | 29,25 | 2457 | | Wachovia | 5,33 | -0,93 | 5,38 | 8406 | | Wal-Mart Stores | 54,53 | +1,94 | 53,49 | 2092 | | Walt Disney Co | 23,29 | +2,10 | 22,81 | 3342 | | Wells Fargo | 27,70 | -3,72 | 28,77 | 21183 | | Xerox Corp | 7,31 | +0,55 | 7,27 | 615 |
|
