| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | Australia and New Zealand
Banking Group | 14,1 | -3,44 | 14,6 | 11841 | Commonwealth Bank of
Australia | 32,7 | -3,94 | 34,0 | 4403 | | National Australia Bank | 19,6 | -1,51 | 19,9 | 9060 | | Telstra Corporation | 4,2 | +1,46 | 4,1 | 58650 | | Westfield Group | 14,5 | +2,12 | 14,2 | 5424 | | Westpac Banking | 16,6 | -6,90 | 17,8 | 11752 | | Woodside Petroleum | 31,9 | -4,78 | 33,5 | 2673 | Woolworths
Япония (JPY) | 25,1 | +0,40 | 25,0 | 3878 | | Canon | 2820,0 | -2,93 | 2905,0 | 8396 | | Denso | 1519,0 | -5,48 | 1607,0 | 3219 | | East Japan Railway* | 742,0 | -0,27 | 744,0 | 15 | | Honda Motor | 2050,0 | -1,91 | 2090,0 | 6705 | | Japan Tobacco* | 332,0 | -1,19 | 336,0 | 23 | | JFE Holdings | 2115,0 | -2,76 | 2175,0 | 4462 | | Komatsu* | 1025,0 | -2,66 | 1053,0 | 9412 | Matsushita Electric
Industrial | 1347,0 | -3,58 | 1397,0 | 6731 | | Millea Holdings | 2275,0 | +7,06 | 2125,0 | 7870 | | Mitsubishi Corp | 1055,0 | -1,86 | 1075,0 | 13337 | | Mitsubishi Estate | 1285,0 | +1,50 | 1266,0 | 11624 | Mitsubishi UFJ Financial
Group | 498,0 | -1,58 | 506,0 | 59527 | | Mitsui | 725,0 | -3,85 | 754,0 | 18803 | | Mizuho Financial Group* | 240,4 | -2,95 | 247,7 | 210 | | Nintendo* | 27,9 | -3,06 | 28,8 | 78 | | Nippon Steel | 281,0 | -1,06 | 284,0 | 51228 | Nippon Telegraph and
Telephone* | 440,0 | +2,33 | 430,0 | 44 | | Nissan Motor | 337,0 | -2,60 | 346,0 | 20019 | | Nomura Holdings | 646,0 | -6,78 | 693,0 | 18546 | | NTT DoCoMo* | 162,7 | +2,33 | 159,0 | 139 | | Sony | 1857,0 | -3,13 | 1917,0 | 6838 | Sumitomo Mitsui Financial
Group* | 320,0 | -5,88 | 340,0 | 91 | | Takeda Pharmaceutical* | 4380,0 | -3,95 | 4560,0 | 4278 | | Tokyo Electric Power | 3010,0 | -2,27 | 3080,0 | 3073 | Toyota Motor
Гонконг (HKD) | 2985,0 | -4,63 | 3130,0 | 15839 | | Cheung Kong (Holdings) | 70,0 | +5,26 | 66,5 | 7238 | China Communications
Construction | 7,5 | +5,67 | 7,1 | 73018 | | China Mobile | 68,6 | +3,08 | 66,5 | 27677 | | China Telecom | 2,9 | +4,29 | 2,8 | 119211 | | CNOOC | 5,7 | +4,36 | 5,5 | 157960 | | Hang Seng Bank | 96,1 | +2,29 | 94,0 | 2539 | | Hutchison Whampoa | 36,7 | +4,11 | 35,3 | 11356 | Sun Hung Kai Properties
Китай (CHY) | 57,3 | +8,63 | 52,7 | 14398 | | Aluminum Corporation of China | 7,4 | +1,66 | 7,2 | 8163 | | Bank of China | 3,2 | +0,31 | 3,2 | 26436 | | Bank of Communications | 4,8 | +0,41 | 4,8 | 31298 | | Baoshan Iron&Steel | 5,0 | +3,93 | 4,8 | 115096 | | China CITIC Bank | 4,2 | +0,72 | 4,2 | 6665 | | China Coal Energy | 6,7 | -0,45 | 6,7 | 16979 | | China Construction Bank | 4,3 | +0,94 | 4,3 | 33401 | | China COSCO Holdings | 8,4 | +1,45 | 8,3 | 24839 | | China Life Insurance | 20,2 | +0,15 | 20,2 | 7842 | | China Merchants Bank | 12,3 | -0,73 | 12,4 | 50918 | | China Pacific Insurance | 11,7 | +0,43 | 11,7 | 10499 | | China Petroleum and Chemical | 8,1 | +1,76 | 8,0 | 43037 | | China Shenhua Energy | 17,5 | -1,07 | 17,7 | 16609 | | CITIC Securities | 19,4 | -0,61 | 19,6 | 85367 | | Daqin Railway | 8,9 | +1,14 | 8,8 | 32740 | | Haitong Securities | 9,1 | -6,60 | 9,7 | 414346 | | ICBC | 4,0 | — | 4,0 | 51043 | | PetroChina | 11,2 | +0,54 | 11,2 | 12360 | Ping An Insurance
Корея (KRW) | 23,7 | +0,85 | 23,5 | 19114 | | POSCO* | 330,0 | +3,77 | 318,0 | 461 | Samsung Electronics*
Франция (EUR) | 473,0 | +4,76 | 451,5 | 620 | | Air Liquide | 63,9 | -0,05 | 63,9 | 790 | | Alstom | 41,9 | -1,89 | 42,7 | 1781 | | Axa | 13,2 | +0,38 | 13,1 | 11096 | | BNP Paribas | 40,4 | -0,37 | 40,6 | 5172 | | Carrefour | 29,3 | -6,18 | 31,2 | 4144 | | Saint Gobain | 31,8 | +2,51 | 31,0 | 2038 | | Credit Agricole | 8,1 | -2,94 | 8,3 | 6748 | | Electricite de France | 44,0 | -1,43 | 44,7 | 1632 | | France Telecom | 19,9 | -0,40 | 19,9 | 10380 | | Groupe Danone | 43,8 | -1,47 | 44,4 | 2049 | | Lafarge | 40,7 | -0,26 | 40,8 | 1860 | | L'Oreal | 63,7 | -3,34 | 65,9 | 1746 | | LVMH | 43,0 | -5,96 | 45,7 | 2830 | | Sanofi-Aventis | 42,2 | -2,72 | 43,4 | 4062 | | Schneider Electric | 47,2 | +0,63 | 46,9 | 1538 | | Societe Generale | 31,1 | +0,61 | 30,9 | 3939 | | Total | 41,2 | -1,29 | 41,8 | 8616 | | Veolia Environnement | 19,6 | -1,83 | 20,0 | 1960 | | Vinci | 30,2 | -1,98 | 30,8 | 3281 | Vivendi
Великобритания (GBp) | 21,7 | +0,72 | 21,5 | 4771 | | Aviva | 369,5 | +2,64 | 360,0 | 4344 | | BAE Systems | 339,8 | +2,82 | 337,0 | 20524 | | Barclays | 160,0 | -4,19 | 167,0 | 47619 | | BG Group | 888,0 | +1,02 | 879,0 | 11727 | | BHP Billiton | 1101,4 | +9,90 | 1051,0 | 44258 | | BP | 512,8 | -1,49 | 520,5 | 63188 | | British American Tobacco | 1731,0 | -1,87 | 1764,0 | 9165 | | BT Group | 133,1 | +3,14 | 130,5 | 37506 | | Diageo | 892,0 | -0,11 | 893,0 | 8001 | | ENRC | 260,0 | +0,29 | 259,3 | 2945 | | GlaxoSmithKline | 1078,5 | -3,71 | 1120,0 | 20538 | | HBOS | 90,5 | -6,70 | 97,0 | 11155 | | HSBC | 704,0 | +2,07 | 689,8 | 45864 | | Imperial Tobacco | 1544,0 | +5,03 | 1470,0 | 5959 | | Lloyds TSB | 160,0 | -0,56 | 160,9 | 24896 | | National Grid | 649,1 | -4,30 | 674,0 | 8981 | | Prudential | 296,0 | +2,78 | 288,0 | 13452 | | Reckitt Benckiser | 2737,0 | -2,22 | 2799,0 | 2678 | | Rio Tinto | 1504,9 | +1,10 | 1550,0 | 25945 | | Royal Bank of Scotland | 54,9 | +2,43 | 53,6 | 48371 | | Standard Chartered | 784,5 | -6,61 | 840,0 | 4708 | | Tesco | 290,4 | -3,65 | 301,4 | 31583 | | Vodafone | 126,5 | +0,56 | 125,8 | 154982 | Xstrata
Германия (EUR) | 839,3 | +2,34 | 835,0 | 12475 | | Allianz | 54,4 | -2,05 | 55,5 | 3048 | | BASF | 24,5 | -2,74 | 25,2 | 7411 | | Bayer | 41,3 | -1,12 | 41,8 | 3784 | | BMW | 19,5 | +1,67 | 19,1 | 5021 | | Daimler | 24,7 | +2,13 | 24,2 | 10583 | | Deutsche Bank | 24,2 | +0,10 | 24,2 | 6511 | | Deutsche Post | 10,5 | -1,59 | 10,7 | 5653 | | Deutsche Telekom | 11,1 | +1,14 | 11,0 | 23478 | Munchener Ruckversicherungs
Gesellschaft | 105,8 | -0,73 | 106,6 | 1727 | | RWE | 66,0 | +0,26 | 65,8 | 4380 | | SAP | 27,0 | -1,68 | 27,5 | 6449 | | Siemens | 46,8 | -1,85 | 47,7 | 6017 | | ThyssenKrupp | 14,9 | +2,54 | 14,6 | 4866 | Volkswagen
Финляндия (EUR) | 294,1 | +15,33 | 255,0 | 1591 | | Fortum | 14,7 | -5,63 | 15,6 | 3051 | Nokia
Швейцария (CHF) | 11,1 | +1,55 | 11,0 | 22797 | | Credit Suisse | 31,5 | -2,17 | 32,2 | 6420 | | Nestle | 41,4 | -1,24 | 41,9 | 17793 | | Novartis | 53,4 | +0,66 | 53,1 | 11000 | | Richemont | 19,6 | -2,77 | 20,2 | 3862 | | Roche Holding | 163,8 | +0,49 | 163,0 | 2791 | | Swiss Reinsurance | 44,6 | +0,09 | 44,5 | 1708 | | Syngenta | 209,1 | +6,03 | 197,2 | 721 | | UBS | 14,8 | +2,71 | 14,4 | 16101 | Zurich Financial Services
Швеция (SEK) | 218,3 | +2,54 | 212,9 | 626 | | ABB | 99,3 | +3,12 | 96,3 | 6962 | | Hennes & Mauritz | 287,0 | -3,85 | 298,5 | 5530 | | Nordea Bank | 56,2 | -2,43 | 57,6 | 12700 | | Ericsson | 56,0 | +2,19 | 54,8 | 33779 | | TeliaSonera | 36,3 | — | 36,3 | 14008 | Volvo
Италия (EUR) | 35,1 | +0,29 | 35,0 | 1513 | | Assicurazioni Generali | 18,4 | +1,49 | 18,1 | 3908 | | Enel | 5,0 | -1,09 | 5,0 | 76960 | | ENI | 18,1 | -0,49 | 18,2 | 19404 | | Intesa SanPaolo | 2,4 | +1,91 | 2,4 | 59879 | | Telecom Italia | 1,1 | +3,92 | 1,0 | 104772 | | Tenaris | 7,6 | -2,43 | 7,8 | 10887 | UniCredit
Испания (EUR) | 1,8 | +1,20 | 1,8 | 113409 | | Banco Bilbao | 7,9 | -2,85 | 8,1 | 31983 | | Banco Santander | 6,0 | +2,05 | 5,9 | 130512 | | Endesa | 23,1 | -1,24 | 23,4 | 234 | | Iberdrola Renovables | 2,5 | +2,42 | 2,5 | 7204 | | Iberdrola | 5,8 | -1,03 | 5,8 | 22171 | | Inditex | 26,1 | -0,72 | 26,3 | 1298 | | Repsol | 14,6 | -1,55 | 14,9 | 11363 | Telefonica
Нидерланды (EUR) | 15,6 | — | 15,6 | 32526 | | ING Groep | 5,9 | -5,87 | 6,2 | 14961 | | KPN | 10,9 | +0,56 | 10,8 | 6586 | Philips Electronics
Норвегия (EUR) | 12,9 | -3,66 | 13,4 | 7852 | | StatoilHydro | 118,5 | +2,60 | 115,5 | 17068 | Telenor
Бельгия (EUR) | 35,8 | +2,73 | 34,8 | 11912 | | Dexia | 3,3 | +0,15 | 3,3 | 1527 | | Fortis | 0,6 | +4,56 | 0,6 | 3160 | | KBC Groep | 20,0 | -2,77 | 20,6 | 683 | Suez
Бельгия (EUR) | 29,0 | -1,69 | 29,5 | 0 | | Moeller Maersk* | 29,4 | -0,68 | 29,6 | 3 | Novo Nordisk
Индия (INR) | 272,0 | +1,49 | 268,0 | 1478 | | Bharti Airtel | 654,7 | +4,51 | 626,5 | 611 | | DLF | 198,6 | +5,53 | 188,2 | 4230 | | NTPC | 164,3 | +6,93 | 153,7 | 3237 | | ONGC | 700,4 | +2,17 | 685,6 | 556 | | Reliance Communications | 198,9 | +1,71 | 195,6 | 5299 | Reliance Industries
Саудовская Аравия (SAR) | 1137,2 | +6,11 | 1071,7 | 3230 | | Al Rajhi Bank | 54,0 | -0,46 | 54,3 | 1104 | | Saudi Basic Industries | 45,0 | -1,32 | 45,6 | 21901 | Saudi Telecom
ЮАР (ZAR) | 44,7 | — | 44,7 | 584 | | Anglo Platinum | 44784,0 | +7,31 | 47000,0 | 249 | | MTN Group | 10361,0 | +2,47 | 10349,0 | 6347 | Sasol
Канада (CAD) | 25500,0 | -0,39 | 25500,0 | 2129 | | Bank of Nova Scotia | 32,1 | -3,43 | 33,2 | 932 | | Barrick Gold | 35,2 | +3,29 | 34,3 | 1590 | | Canadian Natural Resources | 47,1 | +7,61 | 43,8 | 1298 | | EnCana | 53,6 | +3,04 | 52,0 | 1047 | | Husky Energy | 31,2 | +0,65 | 31,0 | 306 | | Imperial Oil | 39,2 | +2,00 | 38,5 | 292 | | Manulife Financial | 19,8 | +0,92 | 19,7 | 1685 | | Potash Corp of Saskatchewan | 74,4 | +2,99 | 72,3 | 779 | | Research In Motion | 54,3 | +6,99 | 50,8 | 1013 | | Royal Bank of Canada | 38,0 | -3,72 | 39,5 | 1742 | | Suncor Energy | 24,7 | +5,79 | 23,3 | 2417 | Toronto-Dominion Bank
США ($) | 41,2 | +0,78 | 40,9 | 2921 | | Abbott Labs | 51,08 | -0,27 | 51,22 | 710 | | Agilent Tech | 18,23 | -1,73 | 18,55 | 284 | | Alcoa | 9,93 | +2,37 | 9,70 | 887 | | Allstate Corp | 22,99 | -5,59 | 24,35 | 482 | | Amer Electric Power | 29,98 | -0,50 | 30,13 | 278 | | Amer Express Co | 21,65 | +1,31 | 21,37 | 699 | | AIG | 1,83 | +3,39 | 1,77 | 3197 | | Amgen | 54,92 | -0,02 | 54,93 | 2565 | | Analog Devices | 17,48 | +3,13 | 16,95 | 436 | | Time Warner Inc | 8,09 | -3,11 | 8,35 | 1509 | | Apple Comp Inc | 94,44 | +4,01 | 90,80 | 13446 | | Applied Materials | 9,06 | +4,02 | 8,71 | 6246 | | Bank of America | 14,15 | -4,39 | 14,80 | 4888 | | Bank of New York | 29,20 | -1,85 | 29,75 | 1323 | | Baxter Int | 53,14 | -0,56 | 53,44 | 429 | | BCE Inc | 20,10 | -35,74 | 31,28 | 1444 | | Berkshire cl a* | 99,85 | +3,58 | 96,40 | 1 | | Berkshire cl b* | 3,33 | +3,48 | 3,21 | 17 | | Boeing Co | 40,70 | +1,29 | 40,18 | 478 | | Bristol Myers sq | 20,32 | -1,22 | 20,57 | 623 | | Cardinal Health | 31,33 | +0,13 | 31,29 | 134 | | Carnival | 18,91 | +6,00 | 17,84 | 654 | | Caterpillar Inc | 38,04 | +2,07 | 37,27 | 918 | | ChevronTexaco | 78,09 | +2,04 | 76,53 | 1446 | | Cigna | 11,57 | +0,26 | 11,54 | 402 | | Cisco | 15,79 | +2,40 | 15,42 | 18628 | | Citigroup | 6,92 | +13,82 | 6,08 | 17224 | | Coca-Cola Co | 44,56 | -0,29 | 45,07 | 1054 | | Colgate Palmoliv | 62,46 | -0,45 | 62,74 | 366 | | Costco Wholesale | 50,95 | +0,55 | 50,67 | 1505 | | Dow Chemical Co | 18,39 | +0,88 | 18,23 | 1153 | | Du Pont Co | 23,94 | -0,79 | 24,13 | 683 | | Eastman Kodak | 7,41 | -1,07 | 7,49 | 299 | | Eli Lilly | 32,38 | -1,28 | 32,80 | 350 | | EMC Corp | 10,21 | +4,29 | 9,79 | 1206 | | Emerson Electric | 34,11 | -1,16 | 34,51 | 347 | | Exelon | 53,59 | -0,54 | 53,88 | 462 | | Exxon Mobil | 78,64 | +0,68 | 78,11 | 3685 | | Fannie Mae | 0,74 | +57,45 | 0,47 | 5642 | | Ford Motor Co | 1,99 | +19,88 | 1,66 | 5967 | | Gap Inc | 12,43 | +3,15 | 12,05 | 448 | | Genentech | 75,42 | -1,09 | 76,25 | 300 | | General Elec Co | 15,72 | -0,32 | 15,77 | 4798 | | General Motors | 4,39 | +23,31 | 3,56 | 3519 | | Goldman Sachs Gr | 73,92 | +2,98 | 71,78 | 1482 | | HJ Heinz Co | 37,89 | -0,94 | 38,25 | 239 | | Halliburton Co | 16,75 | +3,40 | 16,20 | 786 | | Hewlett-Packard | 34,47 | +2,59 | 33,60 | 1482 | | Home Depot Inc | 23,21 | +4,31 | 22,25 | 2118 | | Honeywell Int | 26,33 | +1,74 | 25,88 | 496 | | Illinois Tool Works | 32,70 | +2,03 | 32,05 | 371 | | Intel Corp | 13,35 | +1,68 | 13,13 | 25935 | | IBM | 80,84 | +0,24 | 80,65 | 820 | | Intl Paper | 12,05 | -0,74 | 12,14 | 450 | | Johnson&Johnson | 56,94 | -3,00 | 58,70 | 1483 | | J P Morgan Chase | 29,19 | -1,95 | 29,77 | 4066 | | Kimberly-Clark | 55,78 | -1,95 | 56,89 | 283 | | Kohls | 31,24 | +4,03 | 30,03 | 492 | | Kroger | 27,58 | +0,18 | 27,53 | 355 | | Lockheed Martin | 72,19 | -0,37 | 73,03 | 219 | | Lowes Cos | 21,67 | +5,66 | 20,51 | 937 | | Marsh & McLennan | 24,96 | +1,22 | 24,66 | 406 | | McDonalds Corp | 57,32 | +1,79 | 56,81 | 731 | | Medtronic | 28,77 | -2,31 | 29,45 | 753 | | Merck & Co | 25,89 | +0,31 | 25,81 | 570 | | Merrill Lynch | 10,90 | -4,05 | 11,36 | 1624 | | Metlife Inc | 24,05 | -0,04 | 24,06 | 712 | | Micron Tech | 2,35 | +3,98 | 2,26 | 712 | | Microsoft | 20,35 | +1,80 | 19,99 | 23608 | | Minnesota Mining | 64,30 | +1,04 | 63,64 | 368 | | Motorola Inc | 4,01 | +0,50 | 3,99 | 1441 | | Occidental Petr | 52,46 | +2,80 | 51,03 | 636 | | Omnicom Group | 26,07 | -1,44 | 26,45 | 311 | | Oracle Corp | 15,93 | -0,31 | 15,98 | 14477 | | Pfizer Inc | 15,93 | -0,06 | 15,94 | 3070 | | Philip Morris | 15,66 | -0,89 | 15,80 | 1003 | | Raytheon Co | 46,04 | +0,59 | 45,77 | 282 | | Schering-plough | 15,85 | +1,28 | 15,65 | 789 | | Tenet Healthcare | 1,18 | -2,48 | 1,21 | 632 | | Texas Instrument | 14,87 | +1,99 | 14,58 | 1182 | | Textron Inc | 15,26 | +2,14 | 14,94 | 414 | | Time Warner Inc | 8,09 | -3,11 | 8,35 | 1509 | | Tyco Int | 20,37 | +1,04 | 20,16 | 264 | | Unisys Corp | 0,65 | +3,17 | 0,63 | 454 | | UPS | 55,91 | -0,92 | 56,43 | 407 | | United Tech | 46,77 | -0,76 | 47,13 | 700 | | Unitedhealth Gr | 20,59 | -0,68 | 20,73 | 536 | | US Bancorp | 25,06 | -0,67 | 25,23 | 999 | | Verizon Comm | 31,77 | +3,89 | 30,58 | 1783 | | Wachovia | 5,12 | -2,10 | 5,23 | 1580 | | Wal-Mart Stores | 55,66 | +1,79 | 54,68 | 2074 | | Walt Disney Co | 21,75 | -1,27 | 22,03 | 1205 | | Wells Fargo | 26,74 | -0,78 | 26,95 | 2727 | | Xerox Corp | 6,88 | +10,61 | 6,22 | 1050 |
|
