| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,9 | -2,39 | 16,3 | 15992 | | Commonwealth Bank of Australia | 38,0 | -5,17 | 40,1 | 9619 | | National Australia Bank | 0,0 | - | 22,2 | 1505 | | Telstra Corporation | 4,4 | +2,33 | 4,3 | 54064 | | Westfield Group | 14,0 | -1,41 | 14,2 | 10196 | | Westpac Banking | 19,9 | -5,19 | 21,0 | 14847 | | Woodside Petroleum | 41,2 | +3,54 | 39,8 | 1379 | | Woolworths | 29,2 | +0,62 | 29,0 | 2420 | | Япония (JPY) | | Canon | 3440,0 | +5,20 | 3270,0 | 10273 | | Denso | 1898,0 | +8,09 | 1756,0 | 7700 | | East Japan Railway* | 705,0 | +1,15 | 697,0 | 11 | | Honda Motor | 2365,0 | +4,65 | 2260,0 | 10839 | | Japan Tobacco* | 364,0 | +4,60 | 348,0 | 29 | | JFE Holdings | 2685,0 | +13,05 | 2375,0 | 8701 | | Komatsu* | 1254,0 | +11,96 | 1120,0 | 31869 | | Matsushita Electric Industrial | 1577,0 | +3,21 | 1528,0 | 8990 | | Millea Holdings | 3430,0 | +6,85 | 3210,0 | 4511 | | Mitsubishi Corp | 1550,0 | +1,51 | 1527,0 | 12156 | | Mitsubishi Estate | 1771,0 | +0,51 | 1762,0 | 5516 | | Mitsubishi UFJ Financial Group | 652,0 | +2,03 | 639,0 | 47825 | | Mitsui | 991,0 | +5,09 | 943,0 | 19900 | | Mizuho Financial Group* | 284,3 | +2,27 | 278,0 | 168 | | Nintendo* | 32,4 | - | 32,4 | 53 | | Nippon Steel | 323,0 | +6,60 | 303,0 | 139463 | | Nippon Telegraph and Telephone* | 463,0 | +4,28 | 444,0 | 33 | | Nissan Motor | 440,0 | +4,27 | 422,0 | 19390 | | Nomura Holdings | 975,0 | +2,85 | 948,0 | 10942 | | NTT DoCoMo* | 162,5 | +1,44 | 160,2 | 66 | | Sony | 2345,0 | +7,57 | 2180,0 | 9271 | | Sumitomo Mitsui Financial Group* | 430,0 | +2,38 | 420,0 | 57 | | Takeda Pharmaceutical* | 4930,0 | +5,57 | 4670,0 | 3009 | | Tokyo Electric Power | 2900,0 | +1,75 | 2850,0 | 5251 | | Toyota Motor | 3470,0 | +0,29 | 3460,0 | 20218 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 80,0 | +1,01 | 79,2 | 4723 | | China Communications Construction | 7,4 | +22,52 | 6,0 | 181609 | | China Mobile | 71,8 | +5,43 | 68,1 | 30298 | | China Telecom | 2,9 | +11,63 | 2,6 | 154808 | | CNOOC | 6,5 | +9,24 | 6,0 | 156981 | | Hang Seng Bank | 103,0 | -3,29 | 106,5 | 3581 | | Hutchison Whampoa | 44,0 | +1,15 | 43,5 | 6466 | | Sun Hung Kai Properties | 69,0 | - | 69,0 | 10204 | | Китай (CHY) | | Aluminum Corporation of China | 6,8 | +10,06 | 6,2 | 21100 | | Bank of China | 3,3 | +5,45 | 3,1 | 101473 | | Bank of Communications | 5,2 | +8,88 | 4,7 | 89524 | | Baoshan Iron&Steel | 5,0 | +10,04 | 4,6 | 194059 | | China CITIC Bank | 4,2 | +6,02 | 4,0 | 28508 | | China Coal Energy | 7,3 | +9,95 | 6,6 | 32636 | | China Construction Bank | 4,4 | +7,33 | 4,1 | 115189 | | China COSCO Holdings | 8,5 | +9,13 | 7,8 | 62216 | | China Life Insurance | 20,7 | +7,82 | 19,2 | 31629 | | China Merchants Bank | 13,7 | +9,50 | 12,5 | 144774 | | China Pacific Insurance | 12,8 | +6,43 | 12,0 | 26201 | | China Petroleum and Chemical | 7,6 | +9,35 | 7,0 | 73178 | | China Shenhua Energy | 19,4 | +10,01 | 17,6 | 22575 | | CITIC Securities | 19,4 | +9,95 | 17,7 | 190169 | | Daqin Railway | 10,0 | +7,33 | 9,3 | 22870 | | Haitong Securities | 13,8 | +9,10 | 12,6 | 51005 | | ICBC | 4,0 | +5,84 | 3,8 | 271210 | | PetroChina | 11,2 | +6,76 | 10,5 | 32272 | | Ping An Insurance | 26,5 | +5,25 | 25,2 | 69560 | | Корея (KRW) | | POSCO* | 363,0 | +9,67 | 331,0 | 958 | | Samsung Electronics* | 474,5 | -3,06 | 489,5 | 907 | | Франция (EUR) | | Air Liquide | 71,1 | +2,65 | 69,3 | 906 | | Alstom | 41,8 | +12,61 | 37,1 | 3254 | | Axa | 16,3 | +2,20 | 15,9 | 5707 | | BNP Paribas | 52,8 | -4,02 | 55,0 | 4758 | | Carrefour | 32,9 | +0,24 | 32,8 | 1930 | | Saint Gobain | 32,0 | +5,09 | 30,5 | 1884 | | Credit Agricole | 11,3 | -0,62 | 11,4 | 3748 | | Electricite de France | 48,2 | +0,50 | 47,9 | 770 | | France Telecom | 20,1 | +1,41 | 19,8 | 7117 | | Groupe Danone | 44,4 | +1,10 | 43,9 | 2151 | | Lafarge | 49,4 | +6,24 | 46,5 | 1917 | | L'Oreal | 63,0 | +0,97 | 62,4 | 881 | | LVMH | 49,3 | -1,05 | 49,8 | 1539 | | Sanofi-Aventis | 47,6 | +0,72 | 47,2 | 3606 | | Schneider Electric | 50,0 | +6,53 | 46,9 | 1459 | | Societe Generale | 46,9 | -0,27 | 47,0 | 2299 | | Total | 42,4 | +2,57 | 41,3 | 7652 | | Veolia Environnement | 20,0 | +3,31 | 19,4 | 1547 | | Vinci | 29,5 | +4,96 | 28,1 | 2807 | | Vivendi | 20,9 | +2,23 | 20,4 | 4713 | | Великобритания (GBp) | | Aviva | 390,3 | +3,65 | 376,5 | 5697 | | BAE Systems | 356,7 | -0,78 | 351,3 | 8164 | | Barclays | 186,3 | -1,01 | 188,2 | 27339 | | BG Group | 991,9 | +2,09 | 979,5 | 8074 | | BHP Billiton | 1115,0 | +9,85 | 1015,0 | 23192 | | BP | 519,3 | +0,83 | 515,0 | 50915 | | British American Tobacco | 1719,0 | +0,94 | 1703,0 | 5020 | | BT Group | 112,6 | -2,00 | 114,9 | 33068 | | Diageo | 953,3 | +4,08 | 919,0 | 5713 | | ENRC | 309,8 | +2,23 | 303,0 | 1635 | | GlaxoSmithKline | 1222,1 | -0,82 | 1213,0 | 10509 | | HBOS | 104,9 | +0,58 | 104,3 | 10991 | | HSBC | 740,7 | -0,60 | 746,5 | 20835 | | Imperial Tobacco | 1680,0 | -0,30 | 1685,0 | 1393 | | Lloyds TSB | 195,5 | -2,49 | 200,5 | 9804 | | National Grid | 718,5 | -0,21 | 720,0 | 6299 | | Prudential | 336,5 | -1,90 | 343,0 | 7508 | | Reckitt Benckiser | 2750,0 | -0,04 | 2751,0 | 1630 | | Rio Tinto | 2827,0 | +7,98 | 2618,0 | 7335 | | Royal Bank of Scotland | 60,5 | -5,47 | 64,0 | 111399 | | Standard Chartered | 878,0 | -6,60 | 940,0 | 3151 | | Tesco | 323,6 | -5,71 | 343,2 | 33241 | | Vodafone | 108,2 | +1,41 | 106,7 | 218844 | | Xstrata | 1184,0 | +10,86 | 1068,0 | 10814 | | Германия (EUR) | | Allianz | 65,2 | -0,53 | 65,6 | 4756 | | BASF | 27,5 | +5,41 | 26,1 | 6734 | | Bayer | 43,5 | +0,79 | 43,1 | 4878 | | BMW | 22,5 | +4,48 | 21,6 | 4389 | | Daimler | 25,8 | +1,33 | 25,5 | 4623 | | Deutsche Bank | 30,2 | +0,68 | 30,0 | 7042 | | Deutsche Post | 10,0 | +6,89 | 9,4 | 11384 | | Deutsche Telekom | 11,6 | - | 11,6 | 18554 | | Munchener Ruckversicherungs Gesellschaft | 108,5 | +5,37 | 103,0 | 2430 | | RWE | 68,5 | +2,62 | 66,8 | 2327 | | SAP | 28,5 | +2,39 | 27,9 | 4919 | | Siemens | 45,2 | +3,89 | 43,5 | 6422 | | ThyssenKrupp | 14,8 | +6,08 | 14,0 | 6089 | | Volkswagen | 395,8 | -0,62 | 398,2 | 513 | | Финляндия (EUR) | | Fortum | 19,7 | -0,05 | 19,7 | 825 | | Nokia | 12,0 | +0,50 | 11,9 | 17198 | | Швейцария (CHF) | | Credit Suisse | 38,1 | +0,26 | 38,0 | 4512 | | Nestle | 47,1 | +1,03 | 46,6 | 8547 | | Novartis | 58,6 | +1,47 | 57,7 | 7439 | | Richemont | 23,4 | -0,85 | 23,6 | 2839 | | Roche Holding | 170,0 | -0,18 | 170,3 | 1795 | | Swiss Reinsurance | 50,1 | +4,77 | 47,8 | 1617 | | Syngenta | 221,6 | +7,52 | 206,1 | 643 | | UBS | 17,5 | +0,98 | 17,3 | 7049 | | Zurich Financial Services | 239,2 | -0,33 | 240,0 | 616 | | Швеция (SEK) | | ABB | 97,8 | +8,01 | 90,5 | 8003 | | Hennes & Mauritz | 278,0 | -3,97 | 289,5 | 2740 | | Nordea Bank | 68,5 | -0,58 | 68,9 | 4798 | | Ericsson | 55,2 | +1,66 | 54,3 | 21941 | | TeliaSonera | 38,2 | +0,79 | 37,9 | 9507 | | Volvo | 40,5 | +3,85 | 39,0 | 835 | | Италия (EUR) | | Assicurazioni Generali | 20,2 | +1,00 | 20,0 | 2767 | | Enel | 5,5 | -0,82 | 5,5 | 30271 | | ENI | 18,2 | +2,44 | 17,8 | 17472 | | Intesa SanPaolo | 3,0 | -2,05 | 3,0 | 53527 | | Telecom Italia | 1,0 | +1,55 | 1,0 | 54362 | | Tenaris | 8,6 | +2,64 | 8,3 | 5216 | | UniCredit | 2,1 | +1,06 | 2,1 | 97982 | | Испания (EUR) | | Banco Bilbao | 9,4 | -1,98 | 9,6 | 31083 | | Banco Santander | 7,9 | -5,04 | 8,3 | 78626 | | Endesa | 26,3 | +2,53 | 25,7 | 312 | | Iberdrola Renovables | 2,6 | +3,66 | 2,5 | 19474 | | Iberdrola | 6,0 | +2,04 | 5,9 | 29760 | | Inditex | 27,4 | -2,08 | 28,0 | 1854 | | Repsol | 15,1 | +1,34 | 14,9 | 8052 | | Telefonica | 15,2 | +0,93 | 15,1 | 33103 | | Нидерланды (EUR) | | ING Groep | 8,6 | +0,82 | 8,5 | 10460 | | KPN | 10,5 | -1,99 | 10,8 | 8694 | | Philips Electronics | 14,3 | -3,76 | 14,9 | 10756 | | Норвегия (EUR) | | StatoilHydro | 133,5 | -1,04 | 134,9 | 10317 | | Telenor | 41,0 | - | 41,0 | 6423 | | Бельгия (EUR) | | Dexia | 5,0 | -0,02 | 5,0 | 2029 | | Fortis | 1,0 | -3,85 | 1,0 | 4016 | | KBC Groep | 34,4 | +5,05 | 32,7 | 523 | | Suez | 31,8 | -0,63 | 32,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 33,7 | +4,33 | 32,3 | 0 | | Novo Nordisk | 306,5 | +1,32 | 302,5 | 653 | | Индия (INR) | | Bharti Airtel | 709,4 | +9,13 | 650,0 | 655 | | DLF | 297,9 | +6,05 | 280,9 | 2702 | | NTPC | 162,2 | +7,28 | 151,2 | 1958 | | ONGC | 805,8 | +8,65 | 741,6 | 530 | | Reliance Communications | 235,4 | +3,18 | 228,2 | 4277 | | Reliance Industries | 1303,1 | +7,00 | 1217,9 | 1669 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 68,3 | -1,44 | 69,3 | 1813 | | Saudi Basic Industries | 66,3 | -2,57 | 68,0 | 10404 | | Saudi Telecom | 60,0 | -0,41 | 60,3 | 496 | | ЮАР (ZAR) | | Anglo Platinum | 41200,0 | +10,26 | 41900,0 | 371 | | MTN Group | 11210,0 | +4,72 | 11310,0 | 4319 | | Sasol | 26002,0 | +12,11 | 27849,0 | 2207 | | Канада (CAD) | | Bank of Nova Scotia | 39,6 | +1,36 | 39,1 | 652 | | Barrick Gold | 29,4 | +4,44 | 28,2 | 1686 | | Canadian Natural Resources | 56,3 | +4,24 | 54,0 | 1829 | | EnCana | 59,1 | +1,65 | 58,2 | 988 | | Husky Energy | 34,7 | +2,72 | 33,8 | 377 | | Imperial Oil | 39,6 | +2,40 | 38,7 | 227 | | Manulife Financial | 26,9 | +3,31 | 26,0 | 1082 | | Potash Corp of Saskatchewan | 98,6 | +2,91 | 95,8 | 1137 | | Research In Motion | 56,4 | -2,68 | 57,9 | 1030 | | Royal Bank of Canada | 47,4 | +0,04 | 47,4 | 1045 | | Suncor Energy | 27,1 | +6,24 | 25,5 | 2720 | | Toronto-Dominion Bank | 57,8 | +0,89 | 57,3 | 591 | | США ($) | | Abbott Labs | 56,55 | +2,26 | 55,30 | 514 | | Agilent Tech | 22,42 | +2,66 | 21,84 | 222 | | Alcoa | 11,83 | +5,72 | 11,19 | 1572 | | Allstate Corp | 26,60 | -1,08 | 26,89 | 316 | | Amer Electric Power | 30,54 | -1,07 | 30,87 | 329 | | Amer Express Co | 25,00 | -1,22 | 25,31 | 698 | | AIG | 2,45 | +16,11 | 2,11 | 18529 | | Amgen | 58,66 | -0,36 | 58,87 | 2919 | | Analog Devices | 20,43 | -0,34 | 20,50 | 234 | | Anheuser-Busch | 66,23 | +0,82 | 65,69 | 925 | | Time Warner Inc | 10,20 | +0,99 | 10,10 | 1142 | | Apple Comp Inc | 97,31 | -0,95 | 98,24 | 14728 | | Applied Materials | 11,08 | -1,42 | 11,30 | 7439 | | Bank of America | 20,12 | -1,81 | 20,49 | 4807 | | Bank of New York | 30,35 | +0,83 | 30,10 | 539 | | Baxter Int | 60,77 | +2,39 | 59,35 | 293 | | BCE Inc | 32,06 | +1,33 | 31,64 | 37 | | Berkshire cl a* | 111,61 | -1,23 | 113,00 | 1 | | Berkshire cl b* | 3,62 | -1,66 | 3,69 | 13 | | Boeing Co | 47,39 | +1,74 | 46,58 | 447 | | Bristol Myers sq | 20,71 | +0,78 | 20,55 | 934 | | Cardinal Health | 40,61 | +1,83 | 39,88 | 198 | | Carnival | 21,71 | -1,45 | 22,03 | 698 | | Caterpillar Inc | 38,70 | +0,65 | 38,45 | 1172 | | ChevronTexaco | 74,55 | +1,48 | 73,46 | 1274 | | Cigna | 15,77 | -0,50 | 15,85 | 329 | | Cisco | 17,81 | +1,31 | 17,58 | 15060 | | Citigroup | 11,63 | -1,61 | 11,82 | 4623 | | Coca-Cola Co | 46,53 | +0,61 | 46,25 | 916 | | Colgate Palmoliv | 63,75 | +1,16 | 63,02 | 306 | | Costco Wholesale | 53,62 | -0,83 | 54,07 | 1623 | | Dow Chemical Co | 24,16 | -0,29 | 24,23 | 670 | | Du Pont Co | 30,94 | +1,58 | 30,46 | 495 | | Eastman Kodak | 8,62 | -2,38 | 8,83 | 331 | | Eli Lilly | 35,22 | +2,98 | 34,20 | 568 | | EMC Corp | 10,68 | -1,93 | 10,89 | 1505 | | Emerson Electric | 34,53 | +7,30 | 32,18 | 694 | | Exelon | 52,41 | -2,62 | 53,82 | 566 | | Exxon Mobil | 74,75 | +1,08 | 73,95 | 3384 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 1,96 | -2,97 | 2,02 | 4493 | | Gap Inc | 12,91 | +0,70 | 12,82 | 649 | | Genentech | 84,13 | +0,65 | 83,59 | 337 | | General Elec Co | 18,80 | -0,32 | 18,86 | 4119 | | General Motors | 3,37 | -22,71 | 4,36 | 8174 | | Goldman Sachs Gr | 70,84 | -8,92 | 77,78 | 3714 | | HJ Heinz Co | 42,91 | +1,44 | 42,30 | 203 | | Halliburton Co | 19,84 | +2,06 | 19,44 | 1049 | | Hewlett-Packard | 34,81 | +0,49 | 34,64 | 1289 | | Home Depot Inc | 21,05 | -0,05 | 21,06 | 1162 | | Honeywell Int | 29,72 | +1,23 | 29,36 | 314 | | Illinois Tool Works | 33,53 | +1,88 | 32,91 | 239 | | Intel Corp | 14,69 | +0,41 | 14,63 | 17116 | | IBM | 86,57 | +0,35 | 86,27 | 772 | | Intl Paper | 14,71 | -1,14 | 14,88 | 462 | | Johnson&Johnson | 60,70 | +0,80 | 60,22 | 969 | | J P Morgan Chase | 37,44 | -0,82 | 37,75 | 2979 | | Kimberly-Clark | 58,08 | +0,24 | 57,94 | 329 | | Kohls | 33,52 | -2,02 | 34,21 | 406 | | Kroger | 27,85 | +1,20 | 27,52 | 300 | | Lockheed Martin | 79,84 | +1,38 | 78,75 | 211 | | Lowes Cos | 19,57 | -0,46 | 19,66 | 576 | | Marsh & McLennan | 25,03 | -1,96 | 25,53 | 489 | | McDonalds Corp | 56,93 | +2,63 | 55,47 | 1098 | | Medtronic | 40,71 | +2,26 | 39,81 | 383 | | Merck & Co | 28,53 | -1,35 | 28,92 | 847 | | Merrill Lynch | 16,13 | -1,65 | 16,75 | 1132 | | Metlife Inc | 34,07 | -0,79 | 34,34 | 782 | | Micron Tech | 4,18 | -6,70 | 4,48 | 541 | | Microsoft | 21,63 | +0,60 | 21,50 | 20295 | | Minnesota Mining | 65,63 | +1,23 | 64,83 | 393 | | Motorola Inc | 4,70 | -1,88 | 4,79 | 902 | | Occidental Petr | 53,16 | +1,33 | 52,46 | 568 | | Omnicom Group | 28,44 | +1,43 | 28,04 | 214 | | Oracle Corp | 17,61 | +0,46 | 17,53 | 7097 | | Pfizer Inc | 16,84 | -0,12 | 16,86 | 2134 | | Philip Morris | 18,01 | +0,17 | 17,98 | 821 | | Raytheon Co | 50,14 | +2,33 | 49,00 | 415 | | Schering-plough | 15,11 | +2,16 | 14,79 | 812 | | Tenet Healthcare | 2,11 | -6,64 | 2,26 | 1119 | | Texas Instrument | 17,48 | +1,51 | 17,22 | 996 | | Textron Inc | 16,36 | +0,99 | 16,20 | 386 | | Time Warner Inc | 10,20 | +0,99 | 10,10 | 1142 | | Tyco Int | 25,43 | +1,31 | 25,10 | 309 | | Unisys Corp | 0,00 | - | 1,08 | 0 | | UPS | 54,13 | +4,26 | 51,92 | 794 | | United Tech | 52,64 | +1,60 | 51,81 | 594 | | Unitedhealth Gr | 22,03 | -1,78 | 22,43 | 492 | | US Bancorp | 27,67 | +1,69 | 27,21 | 970 | | Verizon Comm | 30,85 | +2,66 | 30,05 | 1215 | | Wachovia | 5,62 | +0,90 | 5,57 | 2696 | | Wal-Mart Stores | 55,26 | +1,60 | 54,39 | 1196 | | Walt Disney Co | 22,47 | -3,81 | 23,36 | 1623 | | Wells Fargo | 28,98 | -1,76 | 29,50 | 6059 | | Xerox Corp | 7,46 | +1,91 | 7,32 | 343 |
|
