| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,0 | -0,36 | 14,1 | 11433 | | Commonwealth Bank of Australia | 32,8 | +0,28 | 32,7 | 3824 | | National Australia Bank | 19,0 | -2,91 | 19,6 | 9138 | | Telstra Corporation | 4,0 | -3,83 | 4,2 | 50788 | | Westfield Group | 14,5 | - | 14,5 | 3046 | | Westpac Banking | 16,8 | +0,90 | 16,6 | 12151 | | Woodside Petroleum | 34,0 | +6,58 | 31,9 | 1839 | | Woolworths | 25,4 | +1,20 | 25,1 | 4356 | | Япония (JPY) | | Canon | 2895,0 | +2,66 | 2820,0 | 4791 | | Denso | 1500,0 | -1,25 | 1519,0 | 2479 | | East Japan Railway* | 733,0 | -1,21 | 742,0 | 12 | | Honda Motor | 2020,0 | -1,46 | 2050,0 | 5964 | | Japan Tobacco* | 350,0 | +5,42 | 332,0 | 21 | | JFE Holdings | 2160,0 | +2,13 | 2115,0 | 3507 | | Komatsu* | 1070,0 | +4,39 | 1025,0 | 13765 | | Matsushita Electric Industrial | 1284,0 | -4,68 | 1347,0 | 16866 | | Millea Holdings | 2420,0 | +6,37 | 2275,0 | 5460 | | Mitsubishi Corp | 1115,0 | +5,69 | 1055,0 | 24551 | | Mitsubishi Estate | 1330,0 | +3,50 | 1285,0 | 7303 | | Mitsubishi UFJ Financial Group | 518,0 | +4,02 | 498,0 | 68378 | | Mitsui | 781,0 | +7,72 | 725,0 | 28792 | | Mizuho Financial Group* | 246,4 | +2,50 | 240,4 | 158 | | Nintendo* | 29,6 | +6,17 | 27,9 | 49 | | Nippon Steel | 282,0 | +0,36 | 281,0 | 44707 | | Nippon Telegraph and Telephone* | 427,0 | -2,95 | 440,0 | 28 | | Nissan Motor | 328,0 | -2,67 | 337,0 | 20811 | | Nomura Holdings | 680,0 | +5,26 | 646,0 | 17084 | | NTT DoCoMo* | 161,0 | -1,04 | 162,7 | 93 | | Sony | 1877,0 | +1,08 | 1857,0 | 5358 | | Sumitomo Mitsui Financial Group* | 338,0 | +5,63 | 320,0 | 78 | | Takeda Pharmaceutical* | 4670,0 | +6,62 | 4380,0 | 7114 | | Tokyo Electric Power | 2980,0 | -1,00 | 3010,0 | 3084 | | Toyota Motor | 2950,0 | -1,17 | 2985,0 | 16137 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 70,2 | +0,21 | 70,0 | 6684 | | China Communications Construction | 7,9 | +6,58 | 7,5 | 100984 | | China Mobile | 69,5 | +1,39 | 68,6 | 32495 | | China Telecom | 2,9 | -2,40 | 2,9 | 184380 | | CNOOC | 5,9 | +2,96 | 5,7 | 118670 | | Hang Seng Bank | 97,6 | +1,51 | 96,1 | 2832 | | Hutchison Whampoa | 36,8 | +0,27 | 36,7 | 9840 | | Sun Hung Kai Properties | 57,5 | +0,44 | 57,3 | 12387 | | Китай (CHY) | | Aluminum Corporation of China | 7,5 | +1,77 | 7,4 | 18565 | | Bank of China | 3,3 | +0,62 | 3,2 | 78252 | | Bank of Communications | 4,9 | +1,03 | 4,8 | 82112 | | Baoshan Iron & Steel | 5,1 | +2,19 | 5,0 | 190463 | | China CITIC Bank | 4,2 | +0,24 | 4,2 | 22001 | | China Coal Energy | 6,6 | -0,45 | 6,7 | 33930 | | China Construction Bank | 4,3 | +0,70 | 4,3 | 118105 | | China COSCO Holdings | 8,4 | +0,60 | 8,4 | 53661 | | China Life Insurance | 20,3 | +0,54 | 20,2 | 27004 | | China Merchants Bank | 12,3 | +0,57 | 12,3 | 131267 | | China Pacific Insurance | 11,7 | +0,09 | 11,7 | 30739 | | China Petroleum and Chemical | 8,2 | +0,74 | 8,1 | 66890 | | China Shenhua Energy | 17,5 | - | 17,5 | 33043 | | CITIC Securities | 20,2 | +4,06 | 19,4 | 260059 | | Daqin Railway | 8,8 | -1,24 | 8,9 | 57105 | | Haitong Securities | 9,1 | +0,88 | 9,1 | 306518 | | ICBC | 4,0 | -0,25 | 4,0 | 232208 | | PetroChina | 11,4 | +1,52 | 11,2 | 29122 | | Ping An Insurance | 23,9 | +0,97 | 23,7 | 62507 | | Корея (KRW) | | POSCO* | 344,0 | +4,24 | 330,0 | 390 | | Samsung Electronics* | 485,0 | +2,54 | 473,0 | 531 | | Франция (EUR) | | Air Liquide | 64,6 | +1,14 | 63,9 | 494 | | Alstom | 44,4 | +6,04 | 41,9 | 1556 | | Axa | 14,1 | +6,76 | 13,2 | 5586 | | BNP Paribas | 43,9 | +8,61 | 40,4 | 3911 | | Carrefour | 29,5 | +0,60 | 29,3 | 1345 | | Saint Gobain | 31,7 | -0,49 | 31,8 | 1089 | | Credit Agricole | 8,5 | +4,39 | 8,1 | 2459 | | Electricite de France | 44,5 | +1,17 | 44,0 | 643 | | France Telecom | 19,5 | -1,59 | 19,9 | 5142 | | Groupe Danone | 43,5 | -0,58 | 43,8 | 757 | | Lafarge | 42,7 | +4,80 | 40,7 | 1734 | | L'Oreal | 64,5 | +1,15 | 63,7 | 828 | | LVMH | 44,4 | +4,06 | 43,0 | 875 | | Sanofi-Aventis | 41,2 | -2,37 | 42,2 | 2262 | | Schneider Electric | 50,0 | +5,80 | 47,2 | 889 | | Societe Generale | 34,0 | +9,24 | 31,1 | 2352 | | Total | 41,9 | +1,69 | 41,2 | 3948 | | Veolia Environnement | 19,5 | -0,69 | 19,6 | 1055 | | Vinci | 31,3 | +3,71 | 30,2 | 1777 | | Vivendi | 21,7 | +0,07 | 21,7 | 3165 | | Великобритания (GBp) | | Aviva | 377,5 | +5,82 | 356,8 | 2574 | | BAE Systems | 341,8 | -1,37 | 346,5 | 7812 | | Barclays | 166,5 | +4,06 | 160,0 | 14095 | | BG Group | 913,0 | +2,82 | 888,0 | 6419 | | BHP Billiton | 1206,0 | +4,42 | 1155,0 | 22948 | | BP | 528,5 | +3,07 | 512,8 | 30930 | | British American Tobacco | 1694,0 | -2,14 | 1731,0 | 6581 | | BT Group | 136,8 | +1,63 | 134,6 | 17529 | | Diageo | 883,0 | -1,01 | 892,0 | 3667 | | ENRC | 272,8 | +4,90 | 260,0 | 1345 | | GlaxoSmithKline | 1067,0 | -1,07 | 1078,5 | 10789 | | HBOS | 94,2 | +4,09 | 90,5 | 7197 | | HSBC | 704,3 | +0,04 | 704,0 | 19801 | | Imperial Tobacco | 1627,0 | +5,38 | 1544,0 | 2732 | | Lloyds TSB | 165,6 | +3,50 | 160,0 | 11067 | | National Grid | 661,0 | +2,48 | 645,0 | 4786 | | Prudential | 318,8 | +7,85 | 296,0 | 4911 | | Reckitt Benckiser | 2684,0 | -1,94 | 2737,0 | 1083 | | Rio Tinto | 1646,0 | +5,04 | 1567,0 | 9600 | | Royal Bank of Scotland | 54,5 | +2,83 | 53,0 | 18394 | | Standard Chartered | 768,0 | +11,84 | 686,7 | 4640 | | Tesco | 300,8 | +3,58 | 290,4 | 26142 | | Vodafone | 126,1 | -0,36 | 126,5 | 66154 | | Xstrata | 961,5 | +12,52 | 854,5 | 7344 | | Германия (EUR) | | Allianz | 59,7 | +9,84 | 54,4 | 3029 | | BASF | 25,0 | +2,04 | 24,5 | 3485 | | Bayer | 41,6 | +0,73 | 41,3 | 1980 | | BMW | 20,3 | +4,14 | 19,5 | 1839 | | Daimler | 25,5 | +3,08 | 24,7 | 5835 | | Deutsche Bank | 26,3 | +8,61 | 24,2 | 8619 | | Deutsche Post | 11,0 | +4,32 | 10,5 | 4575 | | Deutsche Telekom | 10,9 | -2,38 | 11,1 | 15606 | | Munchener Ruckversicherungs Gesellschaft | 107,5 | +1,56 | 105,8 | 887 | | RWE | 65,7 | -0,53 | 66,0 | 1699 | | SAP | 26,7 | -0,96 | 27,0 | 2985 | | Siemens | 49,3 | +5,43 | 46,8 | 3302 | | ThyssenKrupp | 15,6 | +4,62 | 14,9 | 2938 | | Volkswagen | 291,5 | -0,90 | 294,1 | 371 | | Финляндия (EUR) | | Fortum | 15,1 | +2,65 | 14,7 | 2592 | | Nokia | 11,4 | +2,88 | 11,1 | 11295 | | Швейцария (CHF) | | Credit Suisse | 33,7 | +7,05 | 31,5 | 4603 | | Nestle | 42,2 | +1,93 | 41,4 | 6437 | | Novartis | 54,1 | +1,22 | 53,4 | 6087 | | Richemont | 20,8 | +5,80 | 19,6 | 1832 | | Roche Holding | 162,4 | -0,85 | 163,8 | 1375 | | Swiss Reinsurance | 47,9 | +7,49 | 44,6 | 955 | | Syngenta | 210,8 | +0,81 | 209,1 | 312 | | UBS | 15,2 | +2,50 | 14,8 | 9019 | | Zurich Financial Services | 229,4 | +5,08 | 218,3 | 408 | | Швеция (SEK) | | ABB | 102,8 | +3,53 | 99,3 | 4326 | | Hennes & Mauritz | 292,5 | +1,92 | 287,0 | 2562 | | Nordea Bank | 59,0 | +4,98 | 56,2 | 7108 | | Ericsson | 57,7 | +3,04 | 56,0 | 22214 | | TeliaSonera | 36,9 | +1,65 | 36,3 | 8341 | | Volvo | 36,4 | +3,70 | 35,1 | 960 | | Италия (EUR) | | Assicurazioni Generali | 18,7 | +1,69 | 18,4 | 1943 | | Enel | 5,0 | +1,00 | 5,0 | 70522 | | ENI | 18,3 | +0,94 | 18,1 | 10154 | | Intesa SanPaolo | 2,4 | +1,98 | 2,4 | 30038 | | Telecom Italia | 1,1 | +1,89 | 1,1 | 40240 | | Tenaris | 7,9 | +4,06 | 7,6 | 3452 | | UniCredit | 1,8 | +1,41 | 1,8 | 59283 | | Испания (EUR) | | Banco Bilbao | 8,0 | +1,78 | 7,9 | 19410 | | Banco Santander | 6,3 | +5,53 | 6,0 | 100062 | | Endesa | 22,9 | -1,00 | 23,1 | 409 | | Iberdrola Renovables | 2,6 | +1,57 | 2,5 | 5783 | | Iberdrola | 5,8 | +0,35 | 5,8 | 11811 | | Inditex | 26,8 | +2,80 | 26,1 | 1423 | | Repsol | 15,3 | +4,58 | 14,6 | 6671 | | Telefonica | 15,7 | +1,03 | 15,6 | 12098 | | Нидерланды (EUR) | | ING Groep | 6,3 | +7,94 | 5,9 | 8176 | | KPN | 10,7 | -1,65 | 10,9 | 6328 | | Philips Electronics | 12,8 | -0,50 | 12,9 | 3356 | | Норвегия (EUR) | | StatoilHydro | 121,8 | +2,78 | 118,5 | 8678 | | Telenor | 40,3 | +12,59 | 35,8 | 7565 | | Бельгия (EUR) | | Dexia | 3,4 | +5,10 | 3,3 | 601 | | Fortis | 0,7 | +15,77 | 0,6 | 3113 | | KBC Groep | 22,5 | +12,08 | 20,0 | 342 | | Suez | 28,0 | -3,45 | 29,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 31,4 | +6,80 | 29,4 | 1 | | Novo Nordisk | 279,5 | +2,76 | 272,0 | 968 | | Индия (INR) | | Bharti Airtel | 0,0 | - | 654,7 | 0 | | DLF | 0,0 | - | 198,6 | 0 | | NTPC | 0,0 | - | 164,3 | 0 | | ONGC | 0,0 | - | 700,4 | 0 | | Reliance Communications | 0,0 | - | 198,9 | 0 | | Reliance Industries | 0,0 | - | 1137,2 | 0 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 54,0 | -0,46 | 54,3 | 1104 | | Saudi Basic Industries | 45,0 | -1,32 | 45,6 | 21901 | | Saudi Telecom | 44,7 | - | 44,7 | 584 | | ЮАР (ZAR) | | Anglo Platinum | 48300,0 | +2,77 | 48300,0 | 110 | | MTN Group | 10510,0 | +0,01 | 10350,0 | 10974 | | Sasol | 27142,0 | +10,98 | 28299,0 | 2100 | | Канада (CAD) | | Bank of Nova Scotia | 33,7 | +1,81 | 33,1 | 245 | | Barrick Gold | 35,8 | +0,34 | 35,7 | 278 | | Canadian Natural Resources | 49,3 | +0,51 | 49,0 | 175 | | EnCana | 56,3 | -0,05 | 56,3 | 239 | | Husky Energy | 31,9 | -1,76 | 32,5 | 90 | | Imperial Oil | 41,2 | +1,80 | 40,5 | 69 | | Manulife Financial | 20,5 | -1,54 | 20,8 | 298 | | Potash Corp of Saskatchewan | 80,5 | +5,52 | 76,3 | 263 | | Research In Motion | 54,1 | -1,64 | 55,0 | 202 | | Royal Bank of Canada | 39,0 | -0,33 | 39,1 | 456 | | Suncor Energy | 26,4 | +0,95 | 26,2 | 385 | | Toronto-Dominion Bank | 42,1 | +0,79 | 41,7 | 317 | | США ($) | | Abbott Labs | 51,37 | +0,29 | 51,22 | 2252 | | Agilent Tech | 18,69 | +0,75 | 18,55 | 1062 | | Alcoa | 10,48 | +8,04 | 9,70 | 2871 | | Allstate Corp | 24,02 | -1,36 | 24,35 | 1617 | | Amer Electric Power | 30,63 | +1,66 | 30,13 | 987 | | Amer Express Co | 22,30 | +4,35 | 21,37 | 2994 | | AIG | 1,95 | +10,17 | 1,77 | 10699 | | Amgen | 55,90 | +1,77 | 54,93 | 6791 | | Analog Devices | 17,75 | +4,72 | 16,95 | 1362 | | Time Warner Inc | 8,65 | +3,59 | 8,35 | 6131 | | Apple Comp Inc | 95,00 | +4,63 | 90,80 | 32161 | | Applied Materials | 9,73 | +11,71 | 8,71 | 26726 | | Bank of America | 15,43 | +4,26 | 14,80 | 18804 | | Bank of New York | 29,96 | +0,71 | 29,75 | 3714 | | Baxter Int | 53,27 | -0,32 | 53,44 | 1312 | | BCE Inc | 20,63 | -34,05 | 31,28 | 2573 | | Berkshire cl a* | 100,70 | +4,46 | 96,40 | 1 | | Berkshire cl b* | 3,36 | +4,54 | 3,21 | 41 | | Boeing Co | 41,28 | +2,74 | 40,18 | 2137 | | Bristol Myers sq | 20,57 | - | 20,57 | 2493 | | Cardinal Health | 31,96 | +2,14 | 31,29 | 621 | | Carnival | 19,47 | +9,14 | 17,84 | 1719 | | Caterpillar Inc | 39,33 | +5,53 | 37,27 | 2712 | | ChevronTexaco | 79,93 | +4,44 | 76,53 | 6691 | | Cigna | 12,37 | +7,19 | 11,54 | 1345 | | Cisco | 16,39 | +6,29 | 15,42 | 54906 | | Citigroup | 7,05 | +15,95 | 6,08 | 42244 | | Coca-Cola Co | 45,38 | +1,54 | 45,07 | 3481 | | Colgate Palmoliv | 63,49 | +1,20 | 62,74 | 1195 | | Costco Wholesale | 51,45 | +1,54 | 50,67 | 4422 | | Dow Chemical Co | 18,92 | +3,78 | 18,23 | 3818 | | Du Pont Co | 24,63 | +2,07 | 24,13 | 2937 | | Eastman Kodak | 7,71 | +2,94 | 7,49 | 1119 | | Eli Lilly | 32,87 | +0,21 | 32,80 | 1521 | | EMC Corp | 10,50 | +7,25 | 9,79 | 4270 | | Emerson Electric | 34,75 | +0,70 | 34,51 | 1215 | | Exelon | 55,03 | +2,13 | 53,88 | 1172 | | Exxon Mobil | 80,89 | +3,56 | 78,11 | 12969 | | Fannie Mae | 0,71 | +51,06 | 0,47 | 11616 | | Ford Motor Co | 2,15 | +29,52 | 1,66 | 18169 | | Gap Inc | 12,88 | +6,89 | 12,05 | 1582 | | Genentech | 75,30 | -1,25 | 76,25 | 956 | | General Elec Co | 16,19 | +2,66 | 15,77 | 16335 | | General Motors | 4,81 | +35,11 | 3,56 | 12883 | | Goldman Sachs Gr | 76,50 | +6,58 | 71,78 | 4022 | | HJ Heinz Co | 38,20 | -0,13 | 38,25 | 978 | | Halliburton Co | 17,58 | +8,52 | 16,20 | 3375 | | Hewlett-Packard | 35,21 | +4,79 | 33,60 | 4840 | | Home Depot Inc | 23,55 | +5,84 | 22,25 | 6819 | | Honeywell Int | 27,07 | +4,60 | 25,88 | 1480 | | Illinois Tool Works | 33,47 | +4,43 | 32,05 | 1261 | | Intel Corp | 13,97 | +6,40 | 13,13 | 71478 | | IBM | 81,67 | +1,26 | 80,65 | 2831 | | Intl Paper | 12,57 | +3,54 | 12,14 | 1652 | | Johnson & Johnson | 58,27 | -0,73 | 58,70 | 5470 | | J P Morgan Chase | 30,62 | +2,86 | 29,77 | 12736 | | Kimberly-Clark | 56,33 | -0,98 | 56,89 | 1090 | | Kohls | 32,71 | +8,92 | 30,03 | 1507 | | Kroger | 27,71 | +0,65 | 27,53 | 1331 | | Lockheed Martin | 73,53 | +1,48 | 73,03 | 667 | | Lowes Cos | 21,26 | +3,66 | 20,51 | 3450 | | Marsh & McLennan | 25,50 | +3,41 | 24,66 | 1297 | | McDonalds Corp | 57,90 | +2,82 | 56,81 | 2857 | | Medtronic | 29,48 | +0,10 | 29,45 | 2602 | | Merck & Co | 26,31 | +1,94 | 25,81 | 4131 | | Merrill Lynch | 12,21 | +7,48 | 11,36 | 5995 | | Metlife Inc | 26,41 | +9,77 | 24,06 | 3082 | | Micron Tech | 2,39 | +5,75 | 2,26 | 2587 | | Microsoft | 20,49 | +2,50 | 19,99 | 79682 | | Minnesota Mining | 65,91 | +3,57 | 63,64 | 1517 | | Motorola Inc | 4,15 | +4,01 | 3,99 | 6100 | | Occidental Petr | 55,28 | +8,33 | 51,03 | 2511 | | Omnicom Group | 26,97 | +1,97 | 26,45 | 1205 | | Oracle Corp | 16,14 | +1,00 | 15,98 | 52963 | | Pfizer Inc | 16,07 | +0,82 | 15,94 | 12280 | | Philip Morris | 15,87 | +0,44 | 15,80 | 4575 | | Raytheon Co | 47,14 | +2,99 | 45,77 | 959 | | Schering-plough | 16,47 | +5,24 | 15,65 | 2727 | | Tenet Healthcare | 1,18 | -2,48 | 1,21 | 1826 | | Texas Instrument | 15,52 | +6,45 | 14,58 | 3845 | | Textron Inc | 15,57 | +4,22 | 14,94 | 1121 | | Time Warner Inc | 8,65 | +3,59 | 8,35 | 6131 | | Tyco Int | 21,01 | +4,22 | 20,16 | 1201 | | Unisys Corp | 0,62 | -1,59 | 0,63 | 1174 | | UPS | 57,39 | +1,70 | 56,43 | 1727 | | United Tech | 47,73 | +1,27 | 47,13 | 2886 | | Unitedhealth Gr | 20,98 | +1,21 | 20,73 | 1905 | | US Bancorp | 26,46 | +4,88 | 25,23 | 4073 | | Verizon Comm | 32,54 | +6,41 | 30,58 | 7699 | | Wachovia | 5,65 | +8,03 | 5,23 | 7575 | | Wal-Mart Stores | 56,69 | +3,68 | 54,68 | 6412 | | Walt Disney Co | 22,50 | +2,13 | 22,03 | 4103 | | Wells Fargo | 28,65 | +6,31 | 26,95 | 11475 | | Xerox Corp | 7,30 | +17,36 | 6,22 | 3335 |
|
