| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 12,9 | -3,44 | 13,4 | 13009 | | Commonwealth Bank of Australia | 30,2 | -2,36 | 31,0 | 6109 | | National Australia Bank | 18,8 | -1,05 | 19,0 | 7640 | | Telstra Corporation | 4,0 | +1,26 | 4,0 | 37993 | | Westfield Group | 13,1 | -1,36 | 13,2 | 5359 | | Westpac Banking | 16,5 | +0,92 | 16,4 | 15410 | | Woodside Petroleum | 30,1 | +3,69 | 29,0 | 2082 | | Woolworths | 25,0 | -2,15 | 25,6 | 3399 | | Япония (JPY) | | Canon | 2695,0 | +3,26 | 2610,0 | 8207 | | Denso | 1547,0 | +8,94 | 1420,0 | 5950 | | East Japan Railway* | 725,0 | -2,82 | 746,0 | 22 | | Honda Motor | 1949,0 | +2,26 | 1906,0 | 10966 | | Japan Tobacco* | 329,0 | +8,94 | 302,0 | 45 | | JFE Holdings | 2040,0 | +4,62 | 1950,0 | 5511 | | Komatsu* | 1003,0 | +5,03 | 955,0 | 19803 | | Matsushita Electric Industrial | 1397,0 | +3,48 | 1350,0 | 10621 | | Millea Holdings | 2015,0 | -9,23 | 2220,0 | 12578 | | Mitsubishi Corp | 1042,0 | +6,87 | 975,0 | 37972 | | Mitsubishi Estate | 1163,0 | +7,99 | 1077,0 | 16433 | | Mitsubishi UFJ Financial Group | 492,0 | +2,50 | 480,0 | 106056 | | Mitsui | 753,0 | +7,42 | 701,0 | 25218 | | Mizuho Financial Group* | 226,9 | +13,91 | 199,2 | 282 | | Nintendo* | 28,5 | +4,94 | 27,1 | 53 | | Nippon Steel | 270,0 | +5,06 | 257,0 | 95302 | | Nippon Telegraph and Telephone* | 411,0 | -0,72 | 414,0 | 41 | | Nissan Motor | 347,0 | +6,12 | 327,0 | 33533 | | Nomura Holdings | 645,0 | -3,15 | 666,0 | 48654 | | NTT DoCoMo* | 154,0 | +0,65 | 153,0 | 93 | | Sony | 1929,0 | +5,64 | 1826,0 | 10281 | | Sumitomo Mitsui Financial Group* | 305,0 | +8,35 | 281,5 | 105 | | Takeda Pharmaceutical* | 4540,0 | +1,34 | 4480,0 | 6145 | | Tokyo Electric Power | 3010,0 | +0,33 | 3000,0 | 8512 | | Toyota Motor | 3080,0 | +4,58 | 2945,0 | 26593 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 65,7 | -2,09 | 67,1 | 3938 | | China Communications Construction | 6,8 | +1,50 | 6,7 | 52202 | | China Mobile | 66,0 | -2,22 | 67,5 | 22088 | | China Telecom | 2,6 | +0,77 | 2,6 | 111456 | | CNOOC | 5,2 | +1,98 | 5,1 | 133943 | | Hang Seng Bank | 87,0 | -2,36 | 89,1 | 2395 | | Hutchison Whampoa | 34,3 | -3,11 | 35,4 | 9297 | | Sun Hung Kai Properties | 51,7 | -0,58 | 52,0 | 7632 | | Китай (CHY) | | Aluminum Corporation of China | 7,3 | -2,67 | 7,5 | 10645 | | Bank of China | 3,2 | -3,29 | 3,3 | 35294 | | Bank of Communications | 4,8 | -3,23 | 5,0 | 35708 | | Baoshan Iron&Steel | 4,9 | -4,30 | 5,1 | 89706 | | China CITIC Bank | 4,2 | -3,04 | 4,3 | 12434 | | China Coal Energy | 6,8 | -4,37 | 7,1 | 26225 | | China Construction Bank | 4,3 | -3,85 | 4,4 | 48052 | | China COSCO Holdings | 8,3 | -4,39 | 8,7 | 39038 | | China Life Insurance | 20,0 | -3,38 | 20,7 | 12338 | | China Merchants Bank | 12,5 | -5,07 | 13,2 | 65210 | | China Pacific Insurance | 11,9 | -7,76 | 12,9 | 30188 | | China Petroleum and Chemical | 8,0 | -4,63 | 8,4 | 48834 | | China Shenhua Energy | 17,4 | -3,18 | 17,9 | 19881 | | CITIC Securities | 18,9 | -4,73 | 19,9 | 107788 | | Daqin Railway | 8,9 | -4,60 | 9,3 | 43893 | | Haitong Securities | 10,8 | -10,02 | 12,0 | 5303 | | ICBC | 4,0 | -2,22 | 4,1 | 82391 | | PetroChina | 11,3 | -2,51 | 11,5 | 18128 | | Ping An Insurance | 23,3 | -4,95 | 24,5 | 36835 | | Корея (KRW) | | POSCO* | 297,5 | -1,33 | 301,5 | 507 | | Samsung Electronics* | 440,0 | -0,45 | 442,0 | 582 | | Франция (EUR) | | Air Liquide | 63,6 | +6,90 | 59,5 | 1529 | | Alstom | 40,0 | +14,96 | 34,8 | 2580 | | Axa | 13,4 | +14,77 | 11,7 | 16073 | | BNP Paribas | 39,0 | +8,39 | 36,0 | 9254 | | Carrefour | 31,1 | +9,00 | 28,5 | 4680 | | Saint Gobain | 29,9 | +14,85 | 26,0 | 3075 | | Credit Agricole | 7,7 | +12,57 | 6,9 | 13686 | | Electricite de France | 44,4 | +8,84 | 40,8 | 1779 | | France Telecom | 20,1 | +7,20 | 18,8 | 14881 | | Groupe Danone | 44,8 | +8,61 | 41,3 | 3518 | | Lafarge | 37,3 | +11,40 | 33,5 | 2029 | | L'Oreal | 66,0 | +10,21 | 59,9 | 2827 | | LVMH | 44,1 | +12,41 | 39,2 | 3110 | | Sanofi-Aventis | 44,5 | +14,66 | 38,8 | 10417 | | Schneider Electric | 45,1 | +8,20 | 41,7 | 2427 | | Societe Generale | 28,4 | +3,16 | 27,5 | 8135 | | Total | 41,3 | +12,46 | 36,7 | 19854 | | Veolia Environnement | 19,4 | +9,31 | 17,7 | 2451 | | Vinci | 29,2 | +14,64 | 25,5 | 4257 | | Vivendi | 21,8 | +8,83 | 20,1 | 9259 | | Великобритания (GBp) | | Aviva | 315,1 | +9,09 | 294,3 | 10184 | | BAE Systems | 322,0 | +9,57 | 305,5 | 19276 | | Barclays | 145,9 | +9,98 | 133,2 | 70354 | | BG Group | 823,0 | +7,37 | 787,5 | 18232 | | BHP Billiton | 902,1 | +22,88 | 797,5 | 45082 | | BP | 517,0 | +10,98 | 462,3 | 93139 | | British American Tobacco | 1619,8 | +11,32 | 1590,0 | 13366 | | BT Group | 128,3 | +10,54 | 122,4 | 57791 | | Diageo | 879,1 | +8,83 | 838,5 | 15290 | | ENRC | 241,3 | +27,39 | 201,8 | 2526 | | GlaxoSmithKline | 1117,0 | +7,18 | 1072,0 | 25966 | | HBOS | 79,7 | +17,33 | 73,3 | 22984 | | HSBC | 650,0 | +3,83 | 626,0 | 68413 | | Imperial Tobacco | 1536,3 | +7,13 | 1472,0 | 4560 | | Lloyds TSB | 136,0 | +18,36 | 124,7 | 36029 | | National Grid | 663,6 | +8,80 | 631,0 | 19643 | | Prudential | 275,2 | +20,41 | 245,0 | 12882 | | Reckitt Benckiser | 2665,9 | +10,49 | 2517,0 | 3415 | | Rio Tinto | 2274,7 | +18,07 | 2075,0 | 9821 | | Royal Bank of Scotland | 50,3 | +7,17 | 47,4 | 109195 | | Standard Chartered | 720,7 | -4,54 | 759,5 | 6540 | | Tesco | 295,4 | +4,86 | 285,9 | 55176 | | Vodafone | 119,0 | +9,33 | 112,5 | 312909 | | Xstrata | 749,6 | +23,36 | 655,0 | 14441 | | Германия (EUR) | | Allianz | 56,2 | +20,58 | 46,6 | 6609 | | BASF | 24,2 | +11,76 | 21,7 | 9614 | | Bayer | 40,3 | +9,53 | 36,8 | 7438 | | BMW | 19,7 | +9,81 | 17,9 | 5242 | | Daimler | 23,7 | +17,24 | 20,2 | 12133 | | Deutsche Bank | 23,3 | +23,67 | 18,8 | 14663 | | Deutsche Post | 10,8 | +18,43 | 9,1 | 9404 | | Deutsche Telekom | 11,2 | +9,03 | 10,2 | 40227 | | Munchener Ruckversicherungs Gesellschaft | 108,3 | +5,88 | 102,3 | 2777 | | RWE | 63,6 | +9,87 | 57,9 | 5311 | | SAP | 26,7 | +12,12 | 23,8 | 11760 | | Siemens | 46,3 | +15,78 | 40,0 | 10777 | | ThyssenKrupp | 14,0 | +13,59 | 12,4 | 7166 | | Volkswagen | 329,7 | -9,67 | 365,0 | 1171 | | Финляндия (EUR) | | Fortum | 14,5 | +5,21 | 13,8 | 3167 | | Nokia | 10,8 | +8,20 | 10,0 | 22079 | | Швейцария (CHF) | | Credit Suisse | 28,9 | +16,06 | 24,9 | 8934 | | Nestle | 42,7 | +2,20 | 41,8 | 14629 | | Novartis | 55,3 | +2,79 | 53,8 | 13010 | | Richemont | 19,3 | +7,90 | 17,8 | 3159 | | Roche Holding | 162,1 | +7,71 | 150,5 | 4275 | | Swiss Reinsurance | 44,0 | +10,00 | 40,0 | 1918 | | Syngenta | 192,5 | +6,47 | 180,8 | 929 | | UBS | 13,8 | +21,41 | 11,4 | 22586 | | Zurich Financial Services | 208,7 | +7,03 | 195,0 | 903 | | Швеция (SEK) | | ABB | 91,0 | +10,98 | 82,0 | 5526 | | Hennes & Mauritz | 280,0 | +10,02 | 254,5 | 5782 | | Nordea Bank | 59,0 | +12,38 | 52,5 | 14593 | | Ericsson | 52,4 | +9,17 | 48,0 | 35561 | | TeliaSonera | 37,9 | +8,29 | 35,0 | 15243 | | Volvo | 34,1 | +8,25 | 31,5 | 4255 | | Италия (EUR) | | Assicurazioni Generali | 18,0 | -0,77 | 17,2 | 4 | | Enel | 5,1 | -0,82 | 4,8 | 108 | | ENI | 18,1 | -0,77 | 15,9 | 173 | | Intesa SanPaolo | 2,4 | -1,26 | 2,1 | 264 | | Telecom Italia | 1,0 | -0,45 | 1,0 | 345 | | Tenaris | 7,8 | -2,57 | 6,9 | 129 | | UniCredit | 1,8 | -2,08 | 1,6 | 1137 | | Испания (EUR) | | Banco Bilbao | 7,9 | +9,78 | 7,2 | 38162 | | Banco Santander | 5,7 | +9,23 | 5,2 | 135470 | | Endesa | 23,6 | +6,44 | 22,2 | 494 | | Iberdrola Renovables | 2,4 | +9,55 | 2,2 | 9485 | | Iberdrola | 5,9 | +14,26 | 5,1 | 52409 | | Inditex | 26,1 | +10,00 | 23,7 | 2086 | | Repsol | 15,0 | +7,84 | 13,9 | 13049 | | Telefonica | 15,4 | +6,89 | 14,4 | 42328 | | Нидерланды (EUR) | | ING Groep | 6,3 | +17,92 | 5,3 | 18933 | | KPN | 11,2 | +6,78 | 10,5 | 11640 | | Philips Electronics | 13,6 | +9,43 | 12,5 | 9072 | | Норвегия (EUR) | | StatoilHydro | 114,0 | +8,57 | 105,0 | 10933 | | Telenor | 35,1 | +2,34 | 34,3 | 8015 | | Бельгия (EUR) | | Dexia | 3,1 | -1,36 | 3,2 | 2716 | | Fortis | 0,6 | +4,22 | 0,6 | 3441 | | KBC Groep | 19,6 | +7,78 | 18,2 | 784 | | Suez | 29,0 | +7,17 | 27,1 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 28,3 | +5,60 | 26,8 | 1 | | Novo Nordisk | 269,0 | +1,51 | 265,0 | 1701 | | Индия (INR) | | Bharti Airtel | 636,0 | +2,73 | 619,1 | 893 | | DLF | 190,7 | -3,81 | 198,2 | 3541 | | NTPC | 153,2 | +1,96 | 150,3 | 2053 | | ONGC | 679,0 | -1,61 | 690,1 | 378 | | Reliance Communications | 205,8 | -0,63 | 207,1 | 5257 | | Reliance Industries | 1145,0 | +1,56 | 1127,4 | 2505 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 52,5 | +9,83 | 47,8 | 4014 | | Saudi Basic Industries | 46,6 | +8,37 | 43,0 | 33033 | | Saudi Telecom | 45,2 | +7,88 | 41,9 | 2543 | | ЮАР (ZAR) | | Anglo Platinum | 41332,0 | +6,29 | 41800,0 | 169 | | MTN Group | 9946,0 | +4,58 | 10040,0 | 5803 | | Sasol | 23290,0 | +3,60 | 23000,0 | 2375 | | Канада (CAD) | | Bank of Nova Scotia | 32,3 | +3,46 | 31,3 | 2293 | | Barrick Gold | 34,4 | -3,10 | 35,5 | 4390 | | Canadian Natural Resources | 44,0 | +5,82 | 41,6 | 1519 | | EnCana | 49,9 | +2,63 | 48,7 | 1859 | | Husky Energy | 31,1 | +3,80 | 30,0 | 652 | | Imperial Oil | 35,8 | -0,50 | 35,9 | 558 | | Manulife Financial | 19,3 | +4,77 | 18,4 | 2293 | | Potash Corp of Saskatchewan | 76,0 | -2,22 | 77,8 | 1276 | | Research In Motion | 57,6 | +0,31 | 57,5 | 1192 | | Royal Bank of Canada | 38,1 | +4,41 | 36,5 | 3947 | | Suncor Energy | 22,4 | +8,73 | 20,6 | 2739 | | Toronto-Dominion Bank | 41,6 | +0,82 | 41,3 | 2868 | | США ($) | | Abbott Labs | 50,78 | -1,44 | 51,52 | 1116 | | Agilent Tech | 17,88 | +3,41 | 17,29 | 302 | | Alcoa | 8,92 | +5,69 | 8,44 | 2180 | | Allstate Corp | 21,20 | -1,49 | 21,52 | 977 | | Amer Electric Power | 28,84 | -0,59 | 29,01 | 496 | | Amer Express Co | 19,89 | +6,42 | 18,69 | 1759 | | AIG | 1,64 | +2,50 | 1,60 | 4061 | | Amgen | 55,43 | +0,97 | 54,90 | 5524 | | Analog Devices | 17,42 | +2,96 | 16,92 | 755 | | Time Warner Inc | 7,84 | -3,45 | 8,12 | 3307 | | Apple Comp Inc | 89,46 | +8,33 | 82,58 | 25787 | | Applied Materials | 8,52 | +2,04 | 8,35 | 10391 | | Bank of America | 13,89 | +21,10 | 11,47 | 16512 | | Bank of New York | 28,93 | +11,96 | 25,84 | 1680 | | Baxter Int | 52,10 | +1,74 | 51,21 | 695 | | BCE Inc | 30,42 | +12,88 | 26,95 | 249 | | Berkshire cl a* | 96,41 | +7,12 | 90,00 | 1 | | Berkshire cl b* | 3,22 | +10,43 | 2,91 | 54 | | Boeing Co | 39,84 | +0,66 | 39,58 | 968 | | Bristol Myers sq | 19,33 | +1,15 | 19,11 | 1365 | | Cardinal Health | 30,72 | +1,62 | 30,23 | 293 | | Carnival | 17,30 | +9,70 | 15,77 | 1161 | | Caterpillar Inc | 34,75 | +0,23 | 34,67 | 1443 | | ChevronTexaco | 74,26 | +5,35 | 70,49 | 2013 | | Cigna | 9,81 | +11,22 | 8,82 | 868 | | Cisco | 15,66 | +3,23 | 15,17 | 27650 | | Citigroup | 5,73 | +51,99 | 3,77 | 55147 | | Coca-Cola Co | 43,80 | -0,45 | 44,00 | 1636 | | Colgate Palmoliv | 62,90 | +0,40 | 62,65 | 587 | | Costco Wholesale | 48,30 | +3,40 | 46,71 | 3068 | | Dow Chemical Co | 17,80 | +2,42 | 17,38 | 1784 | | Du Pont Co | 23,60 | +2,48 | 23,03 | 1103 | | Eastman Kodak | 7,08 | +2,16 | 6,93 | 438 | | Eli Lilly | 31,24 | +2,66 | 30,43 | 607 | | EMC Corp | 9,67 | +3,98 | 9,30 | 1718 | | Emerson Electric | 32,37 | +0,59 | 32,18 | 800 | | Exelon | 50,57 | +1,14 | 50,00 | 712 | | Exxon Mobil | 77,96 | +2,84 | 75,81 | 6711 | | Fannie Mae | 0,36 | +20,00 | 0,30 | 3109 | | Ford Motor Co | 1,58 | +10,49 | 1,43 | 13743 | | Gap Inc | 11,69 | -3,39 | 12,10 | 1631 | | Genentech | 77,16 | +6,08 | 72,74 | 1267 | | General Elec Co | 15,06 | +7,34 | 14,03 | 11447 | | General Motors | 3,22 | +5,23 | 3,06 | 2694 | | Goldman Sachs Gr | 65,36 | +22,60 | 53,31 | 5395 | | HJ Heinz Co | 38,77 | -2,02 | 39,57 | 513 | | Halliburton Co | 16,06 | +4,76 | 15,33 | 1148 | | Hewlett-Packard | 34,24 | -1,15 | 34,64 | 2894 | | Home Depot Inc | 20,33 | +5,39 | 19,29 | 2024 | | Honeywell Int | 25,70 | +1,26 | 25,38 | 691 | | Illinois Tool Works | 31,32 | +2,72 | 30,49 | 542 | | Intel Corp | 13,27 | +1,20 | 13,11 | 44072 | | IBM | 77,55 | +3,57 | 74,88 | 1592 | | Intl Paper | 11,70 | +5,79 | 11,06 | 1033 | | Johnson&Johnson | 58,34 | -0,02 | 58,35 | 2105 | | J P Morgan Chase | 25,50 | +12,24 | 22,72 | 16157 | | Kimberly-Clark | 55,68 | +0,22 | 55,56 | 546 | | Kohls | 28,31 | +8,26 | 26,15 | 1071 | | Kroger | 26,53 | +1,22 | 26,21 | 654 | | Lockheed Martin | 72,15 | -0,73 | 72,68 | 235 | | Lowes Cos | 18,13 | +5,71 | 17,15 | 1600 | | Marsh & McLennan | 22,98 | -3,97 | 23,93 | 689 | | McDonalds Corp | 55,35 | +0,36 | 55,15 | 1251 | | Medtronic | 30,74 | -0,77 | 30,98 | 1601 | | Merck & Co | 24,80 | +1,64 | 24,40 | 979 | | Merrill Lynch | 10,56 | +26,62 | 8,34 | 3411 | | Metlife Inc | 20,61 | +11,53 | 18,48 | 2060 | | Micron Tech | 2,05 | +8,47 | 1,89 | 1511 | | Microsoft | 20,25 | +2,90 | 19,68 | 55446 | | Minnesota Mining | 61,45 | +0,24 | 61,30 | 766 | | Motorola Inc | 3,34 | +1,83 | 3,28 | 2784 | | Occidental Petr | 50,74 | +7,93 | 47,01 | 1163 | | Omnicom Group | 25,60 | +4,58 | 24,48 | 564 | | Oracle Corp | 16,50 | +0,73 | 16,38 | 24899 | | Pfizer Inc | 15,76 | +0,57 | 15,67 | 4159 | | Philip Morris | 15,33 | -1,03 | 15,49 | 1728 | | Raytheon Co | 46,90 | -2,17 | 47,94 | 583 | | Schering-plough | 14,81 | +3,28 | 14,34 | 1009 | | Tenet Healthcare | 1,19 | -1,65 | 1,21 | 445 | | Texas Instrument | 14,73 | +0,41 | 14,67 | 1576 | | Textron Inc | 13,81 | +4,94 | 13,16 | 406 | | Time Warner Inc | 7,84 | -3,45 | 8,12 | 3307 | | Tyco Int | 18,54 | +4,51 | 17,74 | 779 | | Unisys Corp | 0,48 | -2,04 | 0,49 | 1271 | | UPS | 54,70 | +4,57 | 52,31 | 1013 | | United Tech | 47,97 | +2,79 | 46,67 | 1241 | | Unitedhealth Gr | 18,61 | +8,51 | 17,15 | 1221 | | US Bancorp | 24,48 | +8,66 | 22,53 | 2694 | | Verizon Comm | 29,60 | +3,97 | 28,47 | 2618 | | Wachovia | 4,70 | +13,80 | 4,13 | 2530 | | Wal-Mart Stores | 53,07 | +0,28 | 52,92 | 3186 | | Walt Disney Co | 21,08 | -0,19 | 21,12 | 1989 | | Wells Fargo | 24,56 | +12,87 | 21,76 | 9492 | | Xerox Corp | 6,21 | +18,29 | 5,25 | 1413 |
|
