| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,8 | +5,71 | 14,0 | 17370 | | Commonwealth Bank of Australia | 34,1 | +4,09 | 32,8 | 8675 | | National Australia Bank | 20,0 | +5,26 | 19,0 | 14633 | | Telstra Corporation | 4,1 | +1,00 | 4,0 | 48623 | | Westfield Group | 15,0 | +3,67 | 14,5 | 6182 | | Westpac Banking | 17,9 | +6,81 | 16,8 | 19995 | | Woodside Petroleum | 36,1 | +6,03 | 34,0 | 3673 | | Woolworths | 26,8 | +5,51 | 25,4 | 6224 | | Япония (JPY) | | Canon | 2825,0 | -2,42 | 2895,0 | 5397 | | Denso | 1578,0 | +5,20 | 1500,0 | 3543 | | East Japan Railway* | 735,0 | +0,27 | 733,0 | 10 | | Honda Motor | 2085,0 | +3,22 | 2020,0 | 8598 | | Japan Tobacco* | 350,0 | - | 350,0 | 18 | | JFE Holdings | 2315,0 | +7,18 | 2160,0 | 5875 | | Komatsu* | 1144,0 | +6,92 | 1070,0 | 17953 | | Matsushita Electric Industrial | 1144,0 | -10,90 | 1284,0 | 43702 | | Millea Holdings | 2315,0 | -4,34 | 2420,0 | 6364 | | Mitsubishi Corp | 1185,0 | +6,28 | 1115,0 | 25232 | | Mitsubishi Estate | 1420,0 | +6,77 | 1330,0 | 7332 | | Mitsubishi UFJ Financial Group | 521,0 | +0,58 | 518,0 | 77656 | | Mitsui | 846,0 | +8,32 | 781,0 | 45143 | | Mizuho Financial Group* | 248,0 | +0,65 | 246,4 | 122 | | Nintendo* | 29,5 | -0,17 | 29,6 | 32 | | Nippon Steel | 297,0 | +5,32 | 282,0 | 67265 | | Nippon Telegraph and Telephone* | 415,0 | -2,81 | 427,0 | 33 | | Nissan Motor | 317,0 | -3,35 | 328,0 | 21988 | | Nomura Holdings | 688,0 | +1,18 | 680,0 | 16110 | | NTT DoCoMo* | 158,3 | -1,68 | 161,0 | 105 | | Sony | 1843,0 | -1,81 | 1877,0 | 8282 | | Sumitomo Mitsui Financial Group* | 345,0 | +2,07 | 338,0 | 79 | | Takeda Pharmaceutical* | 4610,0 | -1,28 | 4670,0 | 3429 | | Tokyo Electric Power | 2835,0 | -4,87 | 2980,0 | 9047 | | Toyota Motor | 3000,0 | +1,69 | 2950,0 | 15122 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 73,0 | +4,06 | 70,2 | 3892 | | China Communications Construction | 8,4 | +6,05 | 7,9 | 91904 | | China Mobile | 71,1 | +2,30 | 69,5 | 25142 | | China Telecom | 3,0 | +3,51 | 2,9 | 138098 | | CNOOC | 6,3 | +5,75 | 5,9 | 143182 | | Hang Seng Bank | 98,9 | +1,38 | 97,6 | 1414 | | Hutchison Whampoa | 38,9 | +5,71 | 36,8 | 16788 | | Sun Hung Kai Properties | 61,4 | +6,70 | 57,5 | 7593 | | Китай (CHY) | | Aluminum Corporation of China | 7,3 | -2,81 | 7,5 | 7803 | | Bank of China | 3,1 | -4,31 | 3,3 | 54384 | | Bank of Communications | 4,6 | -5,73 | 4,9 | 80069 | | Baoshan Iron & Steel | 5,0 | -1,75 | 5,1 | 83528 | | China CITIC Bank | 4,0 | -4,30 | 4,2 | 19204 | | China Coal Energy | 6,5 | -1,66 | 6,6 | 21839 | | China Construction Bank | 4,2 | -3,94 | 4,3 | 51922 | | China COSCO Holdings | 8,2 | -3,32 | 8,4 | 34929 | | China Life Insurance | 18,8 | -7,39 | 20,3 | 30989 | | China Merchants Bank | 11,7 | -5,27 | 12,3 | 84330 | | China Pacific Insurance | 11,1 | -5,12 | 11,7 | 19171 | | China Petroleum and Chemical | 8,1 | -0,61 | 8,2 | 31517 | | China Shenhua Energy | 17,3 | -1,09 | 17,5 | 19598 | | CITIC Securities | 19,6 | -3,31 | 20,2 | 120409 | | Daqin Railway | 8,8 | +0,11 | 8,8 | 44191 | | Haitong Securities | 8,4 | -7,66 | 9,1 | 149914 | | ICBC | 3,8 | -3,04 | 4,0 | 168705 | | PetroChina | 11,1 | -2,11 | 11,4 | 15468 | | Ping An Insurance | 22,5 | -5,90 | 23,9 | 47237 | | Корея (KRW) | | POSCO* | 340,0 | -1,16 | 344,0 | 323 | | Samsung Electronics* | 486,0 | +0,21 | 485,0 | 451 | | Франция (EUR) | | Air Liquide | 66,9 | +3,34 | 64,7 | 1323 | | Alstom | 41,8 | -6,03 | 44,5 | 2444 | | Axa | 15,0 | +4,91 | 14,3 | 9918 | | BNP Paribas | 43,3 | -0,17 | 43,4 | 4626 | | Carrefour | 29,7 | -0,20 | 29,8 | 3480 | | Saint Gobain | 31,4 | -1,07 | 31,8 | 1808 | | Credit Agricole | 8,7 | +4,37 | 8,4 | 5466 | | Electricite de France | 45,5 | +1,44 | 44,9 | 1108 | | France Telecom | 20,2 | +2,51 | 19,7 | 11297 | | Groupe Danone | 45,3 | +3,13 | 43,9 | 2398 | | Lafarge | 43,2 | +1,87 | 42,4 | 1772 | | L'Oreal | 63,7 | -1,93 | 64,9 | 1556 | | LVMH | 44,6 | -0,55 | 44,8 | 1683 | | Sanofi-Aventis | 43,5 | +4,46 | 41,6 | 4957 | | Schneider Electric | 49,4 | -1,83 | 50,4 | 1109 | | Societe Generale | 33,4 | -1,18 | 33,8 | 2990 | | Total | 41,1 | -2,61 | 42,2 | 12228 | | Veolia Environnement | 19,6 | -0,15 | 19,6 | 1752 | | Vinci | 31,6 | +0,25 | 31,5 | 2422 | | Vivendi | 22,3 | +2,87 | 21,6 | 4771 | | Великобритания (GBp) | | Aviva | 400,1 | +5,19 | 380,5 | 6813 | | BAE Systems | 352,7 | +2,68 | 345,0 | 10995 | | Barclays | 169,5 | +1,50 | 166,9 | 27363 | | BG Group | 917,7 | +0,77 | 913,0 | 10620 | | BHP Billiton | 1175,0 | +0,68 | 1181,0 | 32746 | | BP | 519,6 | -0,66 | 530,3 | 65749 | | British American Tobacco | 1655,8 | +0,35 | 1692,0 | 8825 | | BT Group | 135,2 | -0,95 | 136,5 | 41404 | | Diageo | 902,9 | +1,91 | 890,0 | 9087 | | ENRC | 273,4 | - | 278,3 | 2144 | | GlaxoSmithKline | 1100,2 | +5,07 | 1066,0 | 13051 | | HBOS | 90,0 | -1,83 | 93,0 | 10697 | | HSBC | 714,6 | +1,31 | 705,8 | 28582 | | Imperial Tobacco | 1620,6 | +0,12 | 1616,0 | 5034 | | Lloyds TSB | 168,0 | +2,44 | 164,0 | 16552 | | National Grid | 674,8 | +2,42 | 660,5 | 6819 | | Prudential | 337,3 | +4,74 | 322,0 | 6907 | | Reckitt Benckiser | 2761,0 | +2,98 | 2681,0 | 1900 | | Rio Tinto | 1618,3 | -2,55 | 1650,0 | 9683 | | Royal Bank of Scotland | 55,3 | +0,55 | 55,0 | 65407 | | Standard Chartered | 794,8 | +10,12 | 766,0 | 6935 | | Tesco | 292,7 | -2,09 | 301,6 | 41406 | | Vodafone | 127,2 | +0,95 | 126,0 | 134127 | | Xstrata | 930,5 | -2,97 | 959,0 | 9043 | | Германия (EUR) | | Allianz | 65,2 | +9,03 | 59,8 | 7608 | | BASF | 25,1 | -0,20 | 25,2 | 4176 | | Bayer | 40,7 | -1,93 | 41,5 | 4059 | | BMW | 19,7 | -3,41 | 20,4 | 3947 | | Daimler | 24,7 | -3,62 | 25,6 | 7680 | | Deutsche Bank | 28,0 | +2,75 | 27,2 | 6771 | | Deutsche Post | 11,3 | +2,17 | 11,1 | 4827 | | Deutsche Telekom | 10,9 | +1,49 | 10,7 | 19593 | | Munchener Ruckversicherungs Gesellschaft | 107,0 | -0,27 | 107,3 | 1470 | | RWE | 66,1 | +0,69 | 65,6 | 2740 | | SAP | 26,8 | -0,43 | 27,0 | 5450 | | Siemens | 47,1 | -3,80 | 48,9 | 7083 | | ThyssenKrupp | 16,0 | +2,70 | 15,5 | 5460 | | Volkswagen | 280,3 | -4,97 | 295,0 | 546 | | Финляндия (EUR) | | Fortum | 15,7 | +3,97 | 15,1 | 2904 | | Nokia | 11,1 | -1,86 | 11,3 | 17573 | | Швейцария (CHF) | | Credit Suisse | 35,7 | +3,66 | 34,4 | 6321 | | Nestle | 43,9 | +3,34 | 42,5 | 12222 | | Novartis | 56,5 | +4,44 | 54,1 | 10963 | | Richemont | 21,1 | +0,38 | 21,0 | 2904 | | Roche Holding | 170,0 | +4,49 | 162,7 | 2142 | | Swiss Reinsurance | 49,5 | +4,21 | 47,5 | 1686 | | Syngenta | 218,2 | +3,17 | 211,5 | 661 | | UBS | 15,2 | -1,62 | 15,4 | 15201 | | Zurich Financial Services | 236,5 | +4,14 | 227,1 | 739 | | Швеция (SEK) | | ABB | 104,0 | -0,72 | 104,8 | 4760 | | Hennes & Mauritz | 298,0 | +1,02 | 295,0 | 3554 | | Nordea Bank | 58,1 | -3,65 | 60,3 | 11879 | | Ericsson | 57,6 | +1,05 | 57,0 | 27263 | | TeliaSonera | 36,3 | -0,82 | 36,6 | 16377 | | Volvo | 37,0 | - | 37,0 | 2715 | | Италия (EUR) | | Assicurazioni Generali | 18,8 | -0,69 | 18,9 | 7 | | Enel | 4,9 | +0,36 | 5,0 | 165 | | ENI | 17,9 | +0,73 | 18,3 | 201 | | Intesa SanPaolo | 2,4 | +0,11 | 2,4 | 457 | | Telecom Italia | 1,1 | +0,47 | 1,1 | 563 | | Tenaris | 8,3 | +0,86 | 8,0 | 167 | | UniCredit | 1,8 | +0,28 | 1,8 | 815 | | Испания (EUR) | | Banco Bilbao | 8,1 | +0,74 | 8,1 | 18868 | | Banco Santander | 6,4 | +1,42 | 6,3 | 71214 | | Endesa | 23,0 | +0,92 | 22,8 | 504 | | Iberdrola Renovables | 2,6 | +2,33 | 2,6 | 7202 | | Iberdrola | 5,8 | +0,69 | 5,8 | 20924 | | Inditex | 26,3 | -1,68 | 26,8 | 1092 | | Repsol | 15,2 | - | 15,2 | 6687 | | Telefonica | 15,9 | +1,21 | 15,7 | 21736 | | Нидерланды (EUR) | | ING Groep | 6,6 | +1,15 | 6,5 | 13681 | | KPN | 10,8 | +0,48 | 10,8 | 6593 | | Philips Electronics | 12,8 | -0,23 | 12,8 | 6951 | | Норвегия (EUR) | | StatoilHydro | 118,1 | -3,98 | 123,0 | 9030 | | Telenor | 38,0 | -4,17 | 39,6 | 7101 | | Бельгия (EUR) | | Dexia | 3,4 | +0,47 | 3,4 | 2118 | | Fortis | 0,7 | +6,00 | 0,7 | 10180 | | KBC Groep | 23,6 | +2,63 | 23,0 | 834 | | Suez | 28,0 | - | 28,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 30,0 | -4,46 | 31,4 | 2 | | Novo Nordisk | 300,0 | +7,33 | 279,5 | 2101 | | Индия (INR) | | Bharti Airtel | 671,1 | +2,50 | 654,7 | 921 | | DLF | 198,3 | -0,18 | 198,6 | 2832 | | NTPC | 159,6 | -2,86 | 164,3 | 2189 | | ONGC | 695,4 | -0,72 | 700,4 | 463 | | Reliance Communications | 195,5 | -1,71 | 198,9 | 2589 | | Reliance Industries | 1131,6 | -0,49 | 1137,2 | 2105 | | 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 | 46400,0 | -3,93 | 46400,0 | 130 | | MTN Group | 10510,0 | +1,06 | 10460,0 | 7775 | | Sasol | 28718,0 | +1,53 | 28732,0 | 3576 | | Канада (CAD) | | Bank of Nova Scotia | 34,2 | +4,55 | 32,8 | 921 | | Barrick Gold | 36,7 | +0,58 | 36,5 | 1257 | | Canadian Natural Resources | 51,6 | +2,00 | 50,5 | 1236 | | EnCana | 58,2 | +2,92 | 56,5 | 1477 | | Husky Energy | 30,9 | -2,18 | 31,6 | 1602 | | Imperial Oil | 42,0 | -0,02 | 42,0 | 370 | | Manulife Financial | 21,2 | +4,54 | 20,3 | 1101 | | Potash Corp of Saskatchewan | 76,4 | -4,14 | 79,7 | 951 | | Research In Motion | 52,8 | -2,20 | 54,0 | 775 | | Royal Bank of Canada | 40,0 | +2,83 | 38,9 | 1450 | | Suncor Energy | 26,7 | -0,60 | 26,9 | 2358 | | Toronto-Dominion Bank | 43,7 | +4,10 | 42,0 | 2345 | | США ($) | | Abbott Labs | 52,39 | +1,99 | 51,37 | 1433 | | Agilent Tech | 18,83 | +0,75 | 18,69 | 481 | | Alcoa | 10,76 | +2,67 | 10,48 | 2289 | | Allstate Corp | 25,44 | +5,91 | 24,02 | 1004 | | Amer Electric Power | 31,29 | +2,15 | 30,63 | 537 | | Amer Express Co | 23,31 | +4,53 | 22,30 | 2246 | | AIG | 2,01 | +3,08 | 1,95 | 6918 | | Amgen | 55,54 | -0,64 | 55,90 | 2331 | | Analog Devices | 17,10 | -3,66 | 17,75 | 741 | | Time Warner Inc | 9,05 | +4,62 | 8,65 | 4425 | | Apple Comp Inc | 92,67 | -2,45 | 95,00 | 10498 | | Applied Materials | 9,58 | -1,54 | 9,73 | 8344 | | Bank of America | 16,25 | +5,31 | 15,43 | 13008 | | Bank of New York | 30,21 | +0,83 | 29,96 | 2879 | | Baxter Int | 52,90 | -0,69 | 53,27 | 967 | | BCE Inc | 19,79 | -4,07 | 20,63 | 282 | | Berkshire cl a* | 104,00 | +3,28 | 100,70 | 1 | | Berkshire cl b* | 3,50 | +4,14 | 3,36 | 21 | | Boeing Co | 42,63 | +3,27 | 41,28 | 1111 | | Bristol Myers sq | 20,70 | +0,63 | 20,57 | 2643 | | Cardinal Health | 32,52 | +1,75 | 31,96 | 672 | | Carnival | 21,00 | +7,86 | 19,47 | 1479 | | Caterpillar Inc | 40,99 | +4,22 | 39,33 | 1790 | | ChevronTexaco | 79,01 | -1,15 | 79,93 | 2524 | | Cigna | 12,11 | -2,10 | 12,37 | 792 | | Cisco | 16,54 | +0,92 | 16,39 | 21181 | | Citigroup | 8,29 | +17,59 | 7,05 | 27713 | | Coca-Cola Co | 46,87 | +3,28 | 45,38 | 2832 | | Colgate Palmoliv | 65,07 | +2,49 | 63,49 | 871 | | Costco Wholesale | 51,47 | +0,04 | 51,45 | 1479 | | Dow Chemical Co | 18,55 | -1,96 | 18,92 | 1861 | | Du Pont Co | 25,06 | +1,75 | 24,63 | 1385 | | Eastman Kodak | 7,57 | -1,82 | 7,71 | 484 | | Eli Lilly | 34,15 | +3,89 | 32,87 | 1412 | | EMC Corp | 10,57 | +0,67 | 10,50 | 2064 | | Emerson Electric | 35,89 | +3,28 | 34,75 | 876 | | Exelon | 56,21 | +2,14 | 55,03 | 615 | | Exxon Mobil | 80,15 | -0,91 | 80,89 | 5766 | | Fannie Mae | 1,16 | +63,38 | 0,71 | 10601 | | Ford Motor Co | 2,69 | +25,12 | 2,15 | 14200 | | Gap Inc | 13,02 | +1,09 | 12,88 | 1105 | | Genentech | 76,60 | +1,73 | 75,30 | 596 | | General Elec Co | 17,17 | +6,05 | 16,19 | 15420 | | General Motors | 5,24 | +8,94 | 4,81 | 5676 | | Goldman Sachs Gr | 78,99 | +3,25 | 76,50 | 2012 | | HJ Heinz Co | 38,84 | +1,68 | 38,20 | 780 | | Halliburton Co | 17,60 | +0,11 | 17,58 | 1541 | | Hewlett-Packard | 35,28 | +0,20 | 35,21 | 2358 | | Home Depot Inc | 23,11 | -1,87 | 23,55 | 3183 | | Honeywell Int | 27,86 | +2,92 | 27,07 | 990 | | Illinois Tool Works | 34,12 | +1,94 | 33,47 | 590 | | Intel Corp | 13,80 | -1,22 | 13,97 | 25007 | | IBM | 81,60 | -0,09 | 81,67 | 1742 | | Intl Paper | 12,45 | -0,95 | 12,57 | 962 | | Johnson & Johnson | 58,58 | +0,53 | 58,27 | 2842 | | J P Morgan Chase | 31,66 | +3,40 | 30,62 | 7239 | | Kimberly-Clark | 57,79 | +2,59 | 56,33 | 542 | | Kohls | 32,66 | -0,15 | 32,71 | 755 | | Kroger | 27,66 | -0,18 | 27,71 | 882 | | Lockheed Martin | 77,11 | +4,87 | 73,53 | 422 | | Lowes Cos | 20,66 | -2,82 | 21,26 | 1611 | | Marsh & McLennan | 25,50 | - | 25,50 | 771 | | McDonalds Corp | 58,75 | +1,47 | 57,90 | 1623 | | Medtronic | 30,52 | +3,53 | 29,48 | 1637 | | Merck & Co | 26,72 | +1,56 | 26,31 | 1934 | | Merrill Lynch | 13,22 | +8,27 | 12,21 | 3808 | | Metlife Inc | 28,76 | +8,90 | 26,41 | 2255 | | Micron Tech | 2,74 | +14,64 | 2,39 | 2419 | | Microsoft | 20,22 | -1,32 | 20,49 | 27344 | | Minnesota Mining | 66,93 | +1,55 | 65,91 | 1195 | | Motorola Inc | 4,31 | +3,86 | 4,15 | 3169 | | Occidental Petr | 54,14 | -2,06 | 55,28 | 1217 | | Omnicom Group | 28,29 | +4,89 | 26,97 | 783 | | Oracle Corp | 16,09 | -0,31 | 16,14 | 19163 | | Pfizer Inc | 16,43 | +2,24 | 16,07 | 7577 | | Philip Morris | 16,08 | +1,32 | 15,87 | 2744 | | Raytheon Co | 48,80 | +3,52 | 47,14 | 474 | | Schering-plough | 16,81 | +2,06 | 16,47 | 1185 | | Tenet Healthcare | 1,21 | +2,54 | 1,18 | 2059 | | Texas Instrument | 15,57 | +0,32 | 15,52 | 2111 | | Textron Inc | 15,23 | -2,18 | 15,57 | 658 | | Time Warner Inc | 9,05 | +4,62 | 8,65 | 4425 | | Tyco Int | 20,90 | -0,52 | 21,01 | 911 | | Unisys Corp | 0,67 | +8,06 | 0,62 | 612 | | UPS | 57,60 | +0,37 | 57,39 | 1128 | | United Tech | 48,53 | +1,68 | 47,73 | 1744 | | Unitedhealth Gr | 21,01 | +0,14 | 20,98 | 1327 | | US Bancorp | 26,98 | +1,97 | 26,46 | 2801 | | Verizon Comm | 32,65 | +0,34 | 32,54 | 3119 | | Wachovia | 5,62 | -0,53 | 5,65 | 3349 | | Wal-Mart Stores | 55,88 | -1,43 | 56,69 | 3007 | | Walt Disney Co | 22,52 | +0,09 | 22,50 | 2435 | | Wells Fargo | 28,89 | +0,84 | 28,65 | 7429 | | Xerox Corp | 6,99 | -4,25 | 7,30 | 1661 |
|
