| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 13,8 | -1,92 | 14,1 | 13415 | | Commonwealth Bank of Australia | 32,1 | -2,73 | 33,0 | 6186 | | National Australia Bank | 19,8 | +2,01 | 19,4 | 9844 | | Telstra Corporation | 4,3 | +3,90 | 4,1 | 25726 | | Westfield Group | 14,5 | +1,75 | 14,3 | 4086 | | Westpac Banking | 16,8 | -1,00 | 17,0 | 13710 | | Woodside Petroleum | 36,9 | - | 36,9 | 1628 | | Woolworths | 28,3 | +2,24 | 27,7 | 2110 | | Япония (JPY) | | Canon | 2915,0 | +2,28 | 2850,0 | 10492 | | Denso | 1617,0 | +4,59 | 1546,0 | 5357 | | East Japan Railway* | 743,0 | -1,59 | 755,0 | 23 | | Honda Motor | 2110,0 | +3,18 | 2045,0 | 10954 | | Japan Tobacco* | 310,0 | +0,32 | 309,0 | 42 | | JFE Holdings | 2305,0 | +1,32 | 2275,0 | 4778 | | Komatsu* | 1165,0 | +4,48 | 1115,0 | 16502 | | Matsushita Electric Industrial | 1434,0 | +3,76 | 1382,0 | 9538 | | Millea Holdings | 3130,0 | +0,64 | 3110,0 | 2951 | | Mitsubishi Corp | 1291,0 | +1,10 | 1277,0 | 18020 | | Mitsubishi Estate | 1476,0 | -2,89 | 1520,0 | 8299 | | Mitsubishi UFJ Financial Group | 595,0 | +0,51 | 592,0 | 56695 | | Mitsui | 854,0 | -0,58 | 859,0 | 19940 | | Mizuho Financial Group* | 242,9 | -4,56 | 254,5 | 192 | | Nintendo* | 30,0 | +4,97 | 28,6 | 42 | | Nippon Steel | 279,0 | +1,45 | 275,0 | 86427 | | Nippon Telegraph and Telephone* | 423,0 | +0,24 | 422,0 | 40 | | Nissan Motor | 372,0 | -0,53 | 374,0 | 26590 | | Nomura Holdings | 861,0 | +0,70 | 855,0 | 13600 | | NTT DoCoMo* | 150,1 | +0,33 | 149,6 | 108 | | Sony | 2075,0 | +3,75 | 2000,0 | 8798 | | Sumitomo Mitsui Financial Group* | 362,0 | -1,63 | 368,0 | 66 | | Takeda Pharmaceutical* | 4690,0 | +1,74 | 4610,0 | 4403 | | Tokyo Electric Power | 2905,0 | +3,20 | 2815,0 | 5299 | | Toyota Motor | 3140,0 | +1,95 | 3080,0 | 16159 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 65,5 | -0,08 | 65,5 | 4047 | | China Communications Construction | 7,3 | +7,04 | 6,8 | 89249 | | China Mobile | 68,1 | +3,66 | 65,7 | 30504 | | China Telecom | 2,8 | +4,85 | 2,7 | 138011 | | CNOOC | 6,0 | +4,35 | 5,8 | 119110 | | Hang Seng Bank | 90,3 | +0,89 | 89,5 | 2221 | | Hutchison Whampoa | 37,5 | -2,22 | 38,3 | 12516 | | Sun Hung Kai Properties | 58,8 | +0,51 | 58,5 | 7746 | | Китай (CHY) | | Aluminum Corporation of China | 7,9 | +7,62 | 7,4 | 32048 | | Bank of China | 3,4 | +1,50 | 3,3 | 90442 | | Bank of Communications | 5,2 | +1,75 | 5,1 | 78027 | | Baoshan Iron&Steel | 5,6 | +1,83 | 5,5 | 174670 | | China CITIC Bank | 4,4 | +3,28 | 4,3 | 37129 | | China Coal Energy | 7,7 | +4,88 | 7,4 | 63528 | | China Construction Bank | 4,6 | +1,33 | 4,5 | 98652 | | China COSCO Holdings | 9,8 | +7,69 | 9,1 | 112780 | | China Life Insurance | 21,5 | +3,37 | 20,8 | 27174 | | China Merchants Bank | 14,3 | +1,64 | 14,0 | 106021 | | China Pacific Insurance | 13,4 | +4,13 | 12,8 | 30432 | | China Petroleum and Chemical | 7,8 | +1,96 | 7,7 | 82488 | | China Shenhua Energy | 20,4 | +2,11 | 19,9 | 48100 | | CITIC Securities | 21,1 | +4,88 | 20,1 | 217087 | | Daqin Railway | 10,0 | +0,91 | 9,9 | 89045 | | Haitong Securities | 14,8 | +9,97 | 13,4 | 60735 | | ICBC | 4,1 | +1,49 | 4,0 | 218079 | | PetroChina | 11,5 | +2,22 | 11,3 | 41613 | | Ping An Insurance | 26,6 | +2,39 | 26,0 | 74954 | | Корея (KRW) | | POSCO* | 318,5 | -1,09 | 322,0 | 664 | | Samsung Electronics* | 465,0 | -1,90 | 474,0 | 591 | | Франция (EUR) | | Air Liquide | 68,3 | +0,37 | 68,1 | 1067 | | Alstom | 37,8 | -1,53 | 38,3 | 2810 | | Axa | 13,9 | -0,25 | 13,9 | 12253 | | BNP Paribas | 46,8 | +1,31 | 46,2 | 6078 | | Carrefour | 31,8 | +0,73 | 31,5 | 3346 | | Saint Gobain | 26,9 | -4,23 | 28,1 | 3099 | | Credit Agricole | 9,4 | +0,37 | 9,4 | 8081 | | Electricite de France | 47,3 | -0,24 | 47,4 | 1452 | | France Telecom | 19,6 | +1,58 | 19,3 | 10643 | | Groupe Danone | 43,6 | +1,48 | 42,9 | 3523 | | Lafarge | 43,4 | +0,12 | 43,4 | 1306 | | L'Oreal | 62,5 | +1,29 | 61,7 | 1261 | | LVMH | 41,3 | -3,26 | 42,7 | 2542 | | Sanofi-Aventis | 48,4 | +1,32 | 47,8 | 5717 | | Schneider Electric | 48,0 | +2,13 | 47,0 | 1615 | | Societe Generale | 37,8 | -0,93 | 38,2 | 3226 | | Total | 40,6 | +3,15 | 40,5 | 13156 | | Veolia Environnement | 19,4 | +2,38 | 18,9 | 2899 | | Vinci | 28,8 | +4,14 | 27,7 | 3253 | | Vivendi | 20,4 | +1,98 | 20,0 | 7818 | | Великобритания (GBp) | | Aviva | 352,6 | +3,61 | 332,8 | 7511 | | BAE Systems | 362,0 | +3,88 | 348,3 | 21602 | | Barclays | 163,9 | +0,89 | 157,7 | 44222 | | BG Group | 882,9 | -0,35 | 848,5 | 13546 | | BHP Billiton | 904,9 | -2,32 | 926,5 | 24437 | | BP | 497,7 | +3,61 | 471,0 | 73295 | | British American Tobacco | 1721,0 | -0,35 | 1695,0 | 8860 | | BT Group | 127,2 | +2,86 | 122,5 | 44462 | | Diageo | 918,0 | +1,94 | 900,5 | 9859 | | ENRC | 268,2 | +2,24 | 257,0 | 4620 | | GlaxoSmithKline | 1244,4 | +2,24 | 1208,0 | 15635 | | HBOS | 86,5 | -3,89 | 90,0 | 14937 | | HSBC | 705,2 | +3,38 | 695,5 | 50447 | | Imperial Tobacco | 1590,0 | +1,60 | 1565,0 | 3180 | | Lloyds TSB | 167,7 | -0,60 | 167,0 | 32652 | | National Grid | 724,2 | +0,55 | 724,5 | 12069 | | Prudential | 297,0 | +7,61 | 269,5 | 20170 | | Reckitt Benckiser | 2636,4 | -2,34 | 2694,0 | 2504 | | Rio Tinto | 2711,5 | -0,31 | 2570,0 | 7620 | | Royal Bank of Scotland | 56,8 | -3,04 | 52,6 | 111578 | | Standard Chartered | 782,9 | +6,37 | 730,0 | 6405 | | Tesco | 331,8 | +0,46 | 329,1 | 33048 | | Vodafone | 125,0 | -0,97 | 124,2 | 195930 | | Xstrata | 1020,5 | -0,47 | 952,0 | 9699 | | Германия (EUR) | | Allianz | 55,9 | +3,94 | 53,8 | 3849 | | BASF | 25,9 | +0,62 | 25,7 | 7046 | | Bayer | 40,0 | -0,47 | 40,2 | 4990 | | BMW | 21,4 | -2,95 | 22,0 | 4079 | | Daimler | 23,2 | +1,00 | 23,0 | 8158 | | Deutsche Bank | 24,5 | -0,04 | 24,5 | 9202 | | Deutsche Post | 10,1 | +3,38 | 9,8 | 6006 | | Deutsche Telekom | 11,6 | +1,40 | 11,5 | 21993 | | Munchener Ruckversicherungs Gesellschaft | 106,1 | +1,37 | 104,6 | 1655 | | RWE | 66,8 | +4,96 | 63,7 | 3900 | | SAP | 28,0 | +2,23 | 27,3 | 8023 | | Siemens | 42,5 | +1,38 | 42,0 | 7845 | | ThyssenKrupp | 13,6 | +1,95 | 13,3 | 3566 | | Volkswagen | 394,6 | -0,81 | 397,8 | 967 | | Финляндия (EUR) | | Fortum | 17,2 | -1,72 | 17,5 | 4171 | | Nokia | 10,0 | -3,68 | 10,3 | 69334 | | Швейцария (CHF) | | Credit Suisse | 32,7 | +3,68 | 31,5 | 5933 | | Nestle | 45,6 | +1,20 | 45,0 | 10500 | | Novartis | 58,9 | +1,73 | 57,9 | 7432 | | Richemont | 19,4 | -3,63 | 20,1 | 4426 | | Roche Holding | 176,2 | +3,46 | 170,3 | 2249 | | Swiss Reinsurance | 47,2 | +4,47 | 45,2 | 2080 | | Syngenta | 208,1 | +1,02 | 206,0 | 544 | | UBS | 14,5 | -3,85 | 15,1 | 20554 | | Zurich Financial Services | 223,0 | +3,58 | 215,3 | 791 | | Швеция (SEK) | | ABB | 87,3 | +1,45 | 86,0 | 4918 | | Hennes & Mauritz | 253,0 | +1,20 | 250,0 | 3452 | | Nordea Bank | 64,3 | -0,16 | 64,4 | 9463 | | Ericsson | 51,7 | -1,34 | 52,4 | 36712 | | TeliaSonera | 37,7 | +1,07 | 37,3 | 8012 | | Volvo | 36,8 | -1,87 | 37,5 | 2458 | | Италия (EUR) | | Assicurazioni Generali | 19,2 | -0,36 | 19,2 | 8 | | Enel | 5,2 | -0,76 | 5,1 | 222 | | ENI | 18,0 | -0,28 | 17,1 | 218 | | Intesa SanPaolo | 2,4 | -0,31 | 2,4 | 213 | | Telecom Italia | 1,0 | -0,29 | 1,0 | 340 | | Tenaris | 9,0 | +0,62 | 8,5 | 71 | | UniCredit | 2,0 | -0,20 | 1,9 | 852 | | Испания (EUR) | | Banco Bilbao | 8,4 | +0,84 | 8,3 | 29039 | | Banco Santander | 6,5 | -1,36 | 6,6 | 81607 | | Endesa | 23,7 | +1,72 | 23,3 | 368 | | Iberdrola Renovables | 2,5 | +2,05 | 2,4 | 7774 | | Iberdrola | 5,8 | +3,58 | 5,6 | 35193 | | Inditex | 25,2 | -2,70 | 25,9 | 2332 | | Repsol | 14,6 | +0,97 | 14,4 | 9772 | | Telefonica | 15,1 | +2,51 | 14,7 | 34886 | | Нидерланды (EUR) | | ING Groep | 7,7 | +1,12 | 7,6 | 12801 | | KPN | 10,5 | -1,72 | 10,6 | 8631 | | Philips Electronics | 13,6 | +1,56 | 13,4 | 8096 | | Норвегия (EUR) | | StatoilHydro | 115,5 | +2,39 | 112,8 | 9206 | | Telenor | 38,1 | -0,26 | 38,2 | 4571 | | Бельгия (EUR) | | Dexia | 4,4 | -11,95 | 5,0 | 5836 | | Fortis | 0,8 | -1,52 | 0,9 | 3513 | | KBC Groep | 26,0 | +1,07 | 25,8 | 790 | | Suez | 31,8 | - | 31,8 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 31,4 | +0,96 | 31,1 | 1 | | Novo Nordisk | 299,0 | +1,70 | 294,0 | 1358 | | Индия (INR) | | Bharti Airtel | 650,2 | +2,99 | 631,3 | 899 | | DLF | 240,9 | -1,51 | 244,6 | 2729 | | NTPC | 149,3 | -0,80 | 150,5 | 1687 | | ONGC | 693,6 | -2,53 | 711,6 | 577 | | Reliance Communications | 219,8 | +1,88 | 215,7 | 5628 | | Reliance Industries | 1148,6 | -1,17 | 1162,2 | 4059 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 66,5 | +0,76 | 66,0 | 1391 | | Saudi Basic Industries | 60,3 | -2,03 | 61,5 | 11191 | | Saudi Telecom | 58,0 | -1,28 | 58,8 | 908 | | ЮАР (ZAR) | | Anglo Platinum | 44829,0 | +8,55 | 44993,0 | 420 | | MTN Group | 10958,0 | +2,29 | 11099,0 | 6569 | | Sasol | 25492,0 | -1,38 | 24999,0 | 1705 | | Канада (CAD) | | Bank of Nova Scotia | 38,5 | -2,43 | 39,5 | 852 | | Barrick Gold | 28,4 | -0,46 | 28,6 | 2875 | | Canadian Natural Resources | 48,4 | -3,95 | 50,3 | 1634 | | EnCana | 54,8 | -5,63 | 58,1 | 1615 | | Husky Energy | 33,1 | -3,30 | 34,2 | 352 | | Imperial Oil | 37,4 | +1,14 | 37,0 | 741 | | Manulife Financial | 23,4 | +3,27 | 22,9 | 5253 | | Potash Corp of Saskatchewan | 89,0 | -0,97 | 89,9 | 1186 | | Research In Motion | 49,6 | -7,45 | 53,6 | 1367 | | Royal Bank of Canada | 45,4 | -1,90 | 46,3 | 1372 | | Suncor Energy | 23,3 | -3,84 | 24,2 | 2652 | | Toronto-Dominion Bank | 54,3 | -0,51 | 54,6 | 840 | | США ($) | | Abbott Labs | 55,94 | -2,10 | 57,14 | 821 | | Agilent Tech | 21,22 | +1,19 | 20,97 | 654 | | Alcoa | 11,18 | -0,18 | 11,20 | 2133 | | Allstate Corp | 26,61 | -9,15 | 29,29 | 798 | | Amer Electric Power | 30,88 | -3,56 | 32,02 | 474 | | Amer Express Co | 20,32 | -2,21 | 20,78 | 2027 | | AIG | 2,14 | +3,88 | 2,06 | 4814 | | Amgen | 59,05 | -0,92 | 59,60 | 4089 | | Analog Devices | 19,65 | -2,87 | 20,23 | 422 | | Anheuser-Busch | 68,40 | +0,69 | 67,93 | 2978 | | Time Warner Inc | 9,15 | - | 9,15 | 2493 | | Apple Comp Inc | 91,56 | -5,06 | 96,44 | 25719 | | Applied Materials | 10,29 | -9,50 | 11,37 | 9508 | | Bank of America | 16,55 | -3,22 | 17,10 | 9331 | | Bank of New York | 30,44 | -7,48 | 32,90 | 1164 | | Baxter Int | 60,38 | -2,69 | 62,05 | 575 | | BCE Inc | 30,29 | -1,91 | 30,88 | 80 | | Berkshire cl a* | 101,45 | -1,31 | 102,80 | 1 | | Berkshire cl b* | 3,38 | -1,31 | 3,43 | 24 | | Boeing Co | 41,70 | -3,38 | 43,16 | 1045 | | Bristol Myers sq | 19,69 | -1,50 | 19,99 | 1217 | | Cardinal Health | 37,08 | -0,48 | 37,26 | 389 | | Carnival | 19,50 | -2,79 | 20,06 | 840 | | Caterpillar Inc | 37,64 | -4,49 | 39,41 | 1441 | | ChevronTexaco | 72,88 | -2,90 | 75,71 | 2399 | | Cigna | 13,29 | +0,61 | 13,21 | 780 | | Cisco | 16,64 | -3,59 | 17,26 | 25519 | | Citigroup | 9,06 | -4,13 | 9,45 | 13191 | | Coca-Cola Co | 45,93 | -0,76 | 46,28 | 1779 | | Colgate Palmoliv | 62,76 | -1,48 | 63,70 | 531 | | Costco Wholesale | 49,17 | -1,60 | 49,97 | 3576 | | Dow Chemical Co | 22,10 | -0,63 | 22,24 | 857 | | Du Pont Co | 28,34 | -3,24 | 29,29 | 907 | | Eastman Kodak | 7,96 | -1,49 | 8,08 | 630 | | Eli Lilly | 32,84 | -3,75 | 34,12 | 800 | | EMC Corp | 10,05 | -3,64 | 10,43 | 1787 | | Emerson Electric | 32,25 | -10,19 | 35,91 | 1129 | | Exelon | 50,98 | -8,28 | 55,58 | 810 | | Exxon Mobil | 74,68 | -0,97 | 75,41 | 4773 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 1,84 | -3,16 | 1,90 | 2619 | | Gap Inc | 11,87 | -3,50 | 12,30 | 788 | | Genentech | 81,91 | -0,50 | 82,32 | 593 | | General Elec Co | 16,30 | -3,32 | 16,86 | 10033 | | General Motors | 3,00 | +1,69 | 2,95 | 2766 | | Goldman Sachs Gr | 67,16 | -4,04 | 69,99 | 1984 | | HJ Heinz Co | 41,33 | -2,64 | 42,45 | 326 | | Halliburton Co | 17,80 | -7,10 | 19,16 | 1429 | | Hewlett-Packard | 30,35 | -4,29 | 31,71 | 2413 | | Home Depot Inc | 20,74 | -6,70 | 22,23 | 1871 | | Honeywell Int | 27,77 | -3,54 | 28,79 | 651 | | Illinois Tool Works | 32,29 | -4,47 | 33,80 | 394 | | Intel Corp | 13,51 | -6,39 | 14,43 | 35146 | | IBM | 82,06 | -2,55 | 84,21 | 1519 | | Intl Paper | 12,57 | -8,71 | 13,77 | 1050 | | Johnson&Johnson | 60,72 | -3,47 | 62,90 | 2169 | | J P Morgan Chase | 35,11 | -5,59 | 37,19 | 6178 | | Kimberly-Clark | 57,76 | -1,97 | 58,92 | 545 | | Kohls | 30,09 | -1,57 | 30,57 | 1772 | | Kroger | 27,98 | +0,11 | 27,95 | 1316 | | Lockheed Martin | 72,85 | -3,14 | 75,21 | 302 | | Lowes Cos | 18,72 | -5,12 | 19,73 | 1207 | | Marsh & McLennan | 24,30 | -2,96 | 25,04 | 507 | | McDonalds Corp | 56,78 | +0,94 | 56,25 | 1442 | | Medtronic | 38,15 | -4,46 | 39,93 | 923 | | Merck & Co | 27,90 | -2,21 | 28,53 | 1048 | | Merrill Lynch | 13,15 | -4,71 | 13,80 | 1734 | | Metlife Inc | 28,41 | -1,83 | 28,94 | 1348 | | Micron Tech | 2,73 | -11,94 | 3,10 | 1734 | | Microsoft | 20,14 | -5,22 | 21,25 | 35296 | | Minnesota Mining | 63,81 | -0,96 | 64,43 | 710 | | Motorola Inc | 4,26 | -6,99 | 4,58 | 1951 | | Occidental Petr | 48,04 | -4,17 | 50,13 | 988 | | Omnicom Group | 25,34 | -1,05 | 25,61 | 473 | | Oracle Corp | 17,04 | -3,84 | 17,72 | 19162 | | Pfizer Inc | 16,54 | -1,14 | 16,73 | 3105 | | Philip Morris | 16,48 | -1,20 | 16,68 | 1717 | | Raytheon Co | 48,36 | -2,13 | 49,41 | 695 | | Schering-plough | 16,23 | +0,25 | 16,19 | 1581 | | Tenet Healthcare | 2,04 | -5,99 | 2,17 | 636 | | Texas Instrument | 16,65 | -4,26 | 17,39 | 1460 | | Textron Inc | 14,72 | -3,79 | 15,30 | 619 | | Time Warner Inc | 9,15 | - | 9,15 | 2493 | | Tyco Int | 20,66 | -1,15 | 20,90 | 500 | | Unisys Corp | 0,00 | - | 1,08 | 0 | | UPS | 52,65 | -4,43 | 55,09 | 565 | | United Tech | 50,78 | -2,87 | 52,28 | 982 | | Unitedhealth Gr | 20,52 | -1,54 | 20,84 | 906 | | US Bancorp | 26,83 | -2,01 | 27,38 | 1578 | | Verizon Comm | 30,09 | -3,37 | 31,14 | 2190 | | Wachovia | 5,52 | -2,13 | 5,64 | 3545 | | Wal-Mart Stores | 53,73 | -2,18 | 54,93 | 2429 | | Walt Disney Co | 21,39 | -1,20 | 21,65 | 1993 | | Wells Fargo | 28,72 | -1,27 | 29,09 | 4827 | | Xerox Corp | 6,52 | -4,40 | 6,82 | 668 |
|
