| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,2 | +1,51 | 14,0 | 11181 | | Commonwealth Bank of Australia | 31,2 | -0,16 | 31,3 | 4115 | | National Australia Bank | 18,6 | -0,69 | 18,7 | 6377 | | Telstra Corporation | 4,1 | -0,72 | 4,1 | 30824 | | Westfield Group | 13,6 | -4,49 | 14,2 | 7183 | | Westpac Banking | 16,5 | +2,48 | 16,1 | 14872 | | Woodside Petroleum | 31,4 | -3,18 | 32,4 | 2399 | | Woolworths | 26,5 | -1,34 | 26,9 | 3501 | | Япония (JPY) | | Canon | 2645,0 | +0,19 | 2640,0 | 5676 | | Denso | 1382,0 | -2,06 | 1411,0 | 3980 | | East Japan Railway* | 730,0 | -0,68 | 735,0 | 18 | | Honda Motor | 1797,0 | -4,72 | 1886,0 | 22558 | | Japan Tobacco* | 338,0 | +2,42 | 330,0 | 15 | | JFE Holdings | 2145,0 | +2,14 | 2100,0 | 5496 | | Komatsu* | 1020,0 | -0,97 | 1030,0 | 9988 | | Matsushita Electric Industrial | 1091,0 | -1,80 | 1111,0 | 15418 | | Millea Holdings | 2115,0 | +1,20 | 2090,0 | 4311 | | Mitsubishi Corp | 1071,0 | -0,19 | 1073,0 | 14406 | | Mitsubishi Estate | 1258,0 | -0,55 | 1265,0 | 5789 | | Mitsubishi UFJ Financial Group | 470,0 | -0,84 | 474,0 | 53604 | | Mitsui | 759,0 | -1,17 | 768,0 | 17701 | | Mizuho Financial Group* | 232,5 | +1,84 | 228,3 | 91 | | Nintendo* | 30,6 | +6,00 | 28,8 | 60 | | Nippon Steel | 265,0 | -1,85 | 270,0 | 62805 | | Nippon Telegraph and Telephone* | 444,0 | +4,96 | 423,0 | 53 | | Nissan Motor | 312,0 | +3,31 | 302,0 | 29006 | | Nomura Holdings | 618,0 | +0,98 | 612,0 | 13598 | | NTT DoCoMo* | 166,4 | +5,38 | 157,9 | 148 | | Sony | 1764,0 | +0,74 | 1751,0 | 8119 | | Sumitomo Mitsui Financial Group* | 328,0 | +2,50 | 320,0 | 59 | | Takeda Pharmaceutical* | 4480,0 | -0,22 | 4490,0 | 6018 | | Tokyo Electric Power | 2975,0 | +4,02 | 2860,0 | 5504 | | Toyota Motor | 2800,0 | -0,88 | 2825,0 | 20188 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 67,8 | -2,73 | 69,7 | 6298 | | China Communications Construction | 8,5 | +1,55 | 8,4 | 43481 | | China Mobile | 72,1 | +2,49 | 70,3 | 20709 | | China Telecom | 3,0 | +7,25 | 2,8 | 194604 | | CNOOC | 6,1 | +1,68 | 6,0 | 99129 | | Hang Seng Bank | 101,0 | +0,70 | 100,3 | 2662 | | Hutchison Whampoa | 35,0 | -2,91 | 36,1 | 12829 | | Sun Hung Kai Properties | 55,3 | -6,04 | 58,8 | 13608 | | Китай (CHY) | | Aluminum Corporation of China | 7,8 | +4,82 | 7,5 | 23102 | | Bank of China | 3,2 | +3,19 | 3,1 | 67176 | | Bank of Communications | 4,8 | +4,13 | 4,6 | 62918 | | Baoshan Iron&Steel | 5,2 | +4,83 | 5,0 | 130008 | | China CITIC Bank | 4,2 | +3,49 | 4,0 | 29437 | | China Coal Energy | 7,2 | +8,66 | 6,6 | 79873 | | China Construction Bank | 4,3 | +5,20 | 4,0 | 102180 | | China COSCO Holdings | 9,1 | +7,18 | 8,5 | 88979 | | China Life Insurance | 18,9 | +4,13 | 18,2 | 40073 | | China Merchants Bank | 12,5 | +6,48 | 11,7 | 134816 | | China Pacific Insurance | 11,6 | +5,24 | 11,1 | 31126 | | China Petroleum and Chemical | 8,3 | +4,42 | 7,9 | 109732 | | China Shenhua Energy | 18,8 | +8,25 | 17,3 | 36570 | | CITIC Securities | 20,9 | +3,47 | 20,2 | 153431 | | Daqin Railway | 9,1 | +7,95 | 8,4 | 100519 | | Haitong Securities | 8,9 | +2,41 | 8,7 | 162601 | | ICBC | 3,9 | +2,93 | 3,8 | 174552 | | PetroChina | 11,4 | +2,52 | 11,1 | 35380 | | Ping An Insurance | 24,0 | +6,21 | 22,6 | 46959 | | Корея (KRW) | | POSCO* | 317,0 | -0,31 | 318,0 | 421 | | Samsung Electronics* | 441,0 | -2,86 | 454,0 | 722 | | Франция (EUR) | | Air Liquide | 63,1 | -0,79 | 63,6 | 1061 | | Alstom | 41,2 | +1,09 | 40,8 | 1548 | | Axa | 15,2 | -0,33 | 15,3 | 9052 | | BNP Paribas | 40,5 | +1,33 | 39,9 | 3041 | | Carrefour | 29,7 | +3,31 | 28,7 | 3968 | | Saint Gobain | 31,4 | +1,00 | 31,1 | 1603 | | Credit Agricole | 8,3 | +3,29 | 8,1 | 4107 | | Electricite de France | 44,3 | -0,50 | 44,6 | 2413 | | France Telecom | 20,4 | +1,75 | 20,1 | 10891 | | Groupe Danone | 44,7 | +1,71 | 43,9 | 2151 | | Lafarge | 41,9 | -1,39 | 42,5 | 1509 | | L'Oreal | 62,8 | +1,45 | 61,9 | 1413 | | LVMH | 44,2 | +3,75 | 42,6 | 1388 | | Sanofi-Aventis | 43,9 | +1,53 | 43,2 | 4199 | | Schneider Electric | 47,7 | +2,66 | 46,4 | 1145 | | Societe Generale | 31,1 | +1,65 | 30,6 | 2744 | | Total | 38,7 | -1,50 | 39,3 | 13741 | | Veolia Environnement | 18,6 | -0,72 | 18,7 | 1429 | | Vinci | 29,3 | -0,39 | 29,5 | 2602 | | Vivendi | 22,6 | +2,86 | 22,0 | 4880 | | Великобритания (GBp) | | Aviva | 364,0 | -5,21 | 384,0 | 5392 | | BAE Systems | 345,3 | +1,17 | 340,5 | 9384 | | Barclays | 149,8 | -1,77 | 152,5 | 33825 | | BG Group | 804,8 | -3,44 | 828,0 | 15179 | | BHP Billiton | 1044,3 | +3,76 | 1036,0 | 28037 | | BP | 508,8 | -0,54 | 508,8 | 55713 | | British American Tobacco | 1710,0 | +3,57 | 1651,0 | 7803 | | BT Group | 138,0 | +1,45 | 137,8 | 31024 | | Diageo | 895,5 | +1,82 | 879,5 | 10224 | | ENRC | 239,0 | +5,05 | 227,5 | 1845 | | GlaxoSmithKline | 1170,0 | +4,42 | 1120,5 | 13446 | | HBOS | 87,7 | -3,76 | 90,5 | 13537 | | HSBC | 689,2 | +1,16 | 690,0 | 31269 | | Imperial Tobacco | 1638,0 | +3,34 | 1585,0 | 4275 | | Lloyds TSB | 161,4 | -0,67 | 164,8 | 16386 | | National Grid | 612,5 | - | 612,5 | 10655 | | Prudential | 307,3 | -2,55 | 313,5 | 8457 | | Reckitt Benckiser | 2785,8 | +3,91 | 2684,0 | 2365 | | Rio Tinto | 1150,6 | -9,61 | 1270,0 | 23970 | | Royal Bank of Scotland | 64,7 | +4,53 | 64,0 | 117124 | | Standard Chartered | 749,0 | -0,20 | 750,5 | 6255 | | Tesco | 334,9 | +2,92 | 325,4 | 47143 | | Vodafone | 127,9 | +4,36 | 122,6 | 193413 | | Xstrata | 696,0 | -4,96 | 726,5 | 13734 | | Германия (EUR) | | Allianz | 64,2 | +0,55 | 63,8 | 3188 | | BASF | 23,1 | -2,94 | 23,8 | 8087 | | Bayer | 39,9 | +1,32 | 39,4 | 4823 | | BMW | 20,0 | +1,76 | 19,7 | 4551 | | Daimler | 23,6 | +0,06 | 23,6 | 6863 | | Deutsche Bank | 26,1 | +0,08 | 26,1 | 7662 | | Deutsche Post | 11,1 | +0,27 | 11,0 | 3956 | | Deutsche Telekom | 11,4 | +3,45 | 11,0 | 29039 | | Munchener Ruckversicherungs Gesellschaft | 109,9 | +1,92 | 107,8 | 1996 | | RWE | 63,3 | +0,03 | 63,2 | 3799 | | SAP | 26,7 | +2,96 | 25,9 | 6725 | | Siemens | 48,1 | +3,53 | 46,5 | 6337 | | ThyssenKrupp | 15,5 | +1,90 | 15,2 | 6023 | | Volkswagen | 293,8 | +0,87 | 291,3 | 508 | | Финляндия (EUR) | | Fortum | 14,3 | -1,31 | 14,5 | 2448 | | Nokia | 10,6 | -2,57 | 10,9 | 22999 | | Швейцария (CHF) | | Credit Suisse | 27,7 | -8,94 | 30,4 | 11751 | | Nestle | 42,5 | -0,56 | 42,7 | 13839 | | Novartis | 57,0 | +4,49 | 54,6 | 11026 | | Richemont | 20,3 | +1,75 | 20,0 | 2696 | | Roche Holding | 169,1 | +3,43 | 163,5 | 2939 | | Swiss Reinsurance | 46,3 | -0,39 | 46,4 | 1344 | | Syngenta | 201,2 | -0,40 | 202,0 | 432 | | UBS | 13,9 | +1,31 | 13,8 | 14686 | | Zurich Financial Services | 228,0 | +1,24 | 225,2 | 523 | | Швеция (SEK) | | ABB | 98,8 | -1,00 | 99,8 | 5193 | | Hennes & Mauritz | 298,5 | +1,19 | 295,0 | 3224 | | Nordea Bank | 59,3 | -0,34 | 59,5 | 12574 | | Ericsson | 59,7 | +6,04 | 56,3 | 33483 | | TeliaSonera | 35,9 | -0,28 | 36,0 | 11856 | | Volvo | 37,6 | +1,90 | 36,9 | 1964 | | Италия (EUR) | | Assicurazioni Generali | 18,1 | -0,11 | 18,1 | 4993 | | Enel | 4,5 | +2,48 | 4,4 | 41493 | | ENI | 16,8 | -1,00 | 17,0 | 18908 | | Intesa SanPaolo | 2,3 | +2,11 | 2,3 | 55051 | | Telecom Italia | 1,0 | -1,63 | 1,0 | 85013 | | Tenaris | 7,9 | -1,01 | 7,9 | 4507 | | UniCredit | 1,7 | -1,22 | 1,7 | 106596 | | Испания (EUR) | | Banco Bilbao | 8,1 | +0,12 | 8,1 | 26378 | | Banco Santander | 6,4 | -0,31 | 6,4 | 61265 | | Endesa | 24,3 | +1,68 | 23,9 | 373 | | Iberdrola Renovables | 2,6 | -0,39 | 2,6 | 7526 | | Iberdrola | 5,8 | +1,94 | 5,7 | 31074 | | Inditex | 25,9 | -0,38 | 26,0 | 1936 | | Repsol | 14,8 | +0,75 | 14,7 | 8115 | | Telefonica | 16,0 | +1,14 | 15,8 | 27897 | | Нидерланды (EUR) | | ING Groep | 6,1 | +0,41 | 6,0 | 12096 | | KPN | 11,0 | +0,68 | 10,9 | 8089 | | Philips Electronics | 13,2 | +6,84 | 12,4 | 11596 | | Норвегия (EUR) | | StatoilHydro | 111,5 | +0,45 | 111,0 | 6698 | | Telenor | 39,6 | +3,13 | 38,4 | 5838 | | Бельгия (EUR) | | Dexia | 3,5 | +2,72 | 3,4 | 1132 | | Fortis | 0,7 | -3,45 | 0,7 | 7226 | | KBC Groep | 23,8 | +5,45 | 22,6 | 551 | | Suez | 0,0 | +8,29 | 28,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 27,6 | -2,82 | 28,4 | 2 | | Novo Nordisk | 300,0 | +1,69 | 295,0 | 1067 | | Индия (INR) | | Bharti Airtel | 663,9 | -1,07 | 671,0 | 841 | | DLF | 191,9 | +5,44 | 182,0 | 7409 | | NTPC | 158,9 | -0,72 | 160,1 | 1658 | | ONGC | 651,8 | -1,76 | 663,5 | 682 | | Reliance Communications | 187,7 | -2,29 | 192,1 | 3802 | | Reliance Industries | 1069,5 | -0,48 | 1074,7 | 2307 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 57,0 | - | 57,0 | 2358 | | Saudi Basic Industries | 53,3 | +5,97 | 50,3 | 18362 | | Saudi Telecom | 47,4 | +3,04 | 46,1 | 807 | | ЮАР (ZAR) | | Anglo Platinum | 41111,0 | +0,76 | 39800,0 | 278 | | MTN Group | 9490,0 | -2,01 | 9005,0 | 10299 | | Sasol | 25528,0 | -5,93 | 25000,0 | 2106 | | Канада (CAD) | | Bank of Nova Scotia | 33,2 | +2,50 | 32,4 | 1972 | | Barrick Gold | 34,2 | -1,27 | 34,6 | 1447 | | Canadian Natural Resources | 47,8 | +1,14 | 47,3 | 1008 | | EnCana | 54,5 | +1,02 | 53,9 | 1029 | | Husky Energy | 29,3 | -0,03 | 29,3 | 446 | | Imperial Oil | 38,7 | +1,23 | 38,3 | 342 | | Manulife Financial | 20,1 | +1,06 | 19,9 | 3232 | | Potash Corp of Saskatchewan | 68,3 | -0,96 | 69,0 | 1042 | | Research In Motion | 47,5 | +2,24 | 46,5 | 1876 | | Royal Bank of Canada | 38,5 | +1,45 | 37,9 | 1945 | | Suncor Energy | 23,7 | +2,29 | 23,1 | 2026 | | Toronto-Dominion Bank | 41,5 | +0,97 | 41,1 | 1410 | | США ($) | | Abbott Labs | 52,6 | +1,21 | 52,0 | 602 | | Agilent Tech | 17,6 | -0,45 | 17,6 | 240 | | Alcoa | 9,2 | -6,05 | 9,8 | 1995 | | Allstate Corp | 22,9 | -3,63 | 23,7 | 569 | | Amer Electric Power | 29,5 | +1,06 | 29,1 | 359 | | Amer Express Co | 21,3 | +2,36 | 20,8 | 1052 | | AIG | 2,02 | 8,02 | 1,87 | 6954 | | Amgen | 56,64 | +3,66 | 54,64 | 3437 | | Analog Devices | 16,55 | +2,48 | 16,35 | 423 | | Time Warner Inc | 8,98 | -0,22 | 9,00 | 1950 | | Apple Comp Inc | 93,39 | +0,99 | 92,47 | 16904 | | Applied Materials | 9,31 | +3,56 | 8,99 | 6364 | | Bank of America | 14,52 | +3,35 | 14,37 | 7069 | | Bank of New York | 28,55 | +5,20 | 27,14 | 1404 | | Baxter Int | 53,15 | +0,08 | 53,11 | 362 | | BCE Inc | 17,40 | -2,03 | 17,76 | 210 | | Berkshire cl a* | 101,20 | -0,29 | 101,50 | 1 | | Berkshire cl b* | 3,37 | +0,96 | 3,34 | 15 | | Boeing Co | 40,65 | -0,12 | 40,70 | 612 | | Bristol Myers sq | 21,15 | +4,29 | 20,28 | 877 | | Cardinal Health | 31,67 | -1,34 | 32,10 | 345 | | Carnival | 20,87 | +3,88 | 20,09 | 647 | | Caterpillar Inc | 39,51 | +3,97 | 38,00 | 784 | | ChevronTexaco | 74,30 | -1,64 | 75,54 | 1906 | | Cigna | 12,31 | +2,67 | 11,99 | 243 | | Cisco | 15,82 | +3,26 | 15,32 | 25852 | | Citigroup | 7,58 | +4,99 | 7,22 | 10219 | | Coca-Cola Co | 45,64 | +3,89 | 43,93 | 2127 | | Colgate Palmoliv | 62,90 | +0,40 | 62,65 | 279 | | Costco Wholesale | 51,77 | +3,33 | 50,10 | 2985 | | Dow Chemical Co | 18,96 | +1,94 | 18,60 | 1240 | | Du Pont Co | 23,11 | -2,08 | 23,60 | 719 | | Eastman Kodak | 7,23 | -0,82 | 7,29 | 368 | | Eli Lilly | 33,93 | +2,23 | 33,19 | 716 | | EMC Corp | 10,65 | +2,40 | 10,40 | 1393 | | Emerson Electric | 32,61 | +1,75 | 32,05 | 428 | | Exelon | 54,50 | +2,42 | 53,21 | 570 | | Exxon Mobil | 77,73 | +0,15 | 77,61 | 4265 | | Fannie Mae | 0,83 | +1,22 | 0,82 | 3517 | | Ford Motor Co | 2,84 | +5,19 | 2,70 | 7036 | | Gap Inc | 12,63 | +3,27 | 12,23 | 802 | | Genentech | 74,19 | +3,37 | 71,77 | 567 | | General Elec Co | 17,74 | +0,74 | 17,61 | 8100 | | General Motors | 4,80 | -1,03 | 4,85 | 1769 | | Goldman Sachs Gr | 68,07 | +4,72 | 65,00 | 2756 | | HJ Heinz Co | 37,18 | -0,61 | 37,41 | 275 | | Halliburton Co | 14,72 | -4,54 | 15,42 | 974 | | Hewlett-Packard | 34,09 | -0,53 | 34,27 | 1540 | | Home Depot Inc | 22,43 | +2,65 | 21,85 | 2173 | | Honeywell Int | 26,37 | -0,83 | 26,59 | 340 | | Illinois Tool Works | 32,17 | -1,29 | 32,59 | 636 | | Intel Corp | 13,38 | +0,75 | 13,28 | 26919 | | IBM | 79,60 | -0,30 | 79,84 | 832 | | Intl Paper | 11,67 | +0,17 | 11,65 | 432 | | Johnson&Johnson | 57,10 | +0,48 | 56,83 | 1541 | | J P Morgan Chase | 28,98 | +1,58 | 28,53 | 4184 | | Kimberly-Clark | 56,46 | -0,16 | 57,13 | 260 | | Kohls | 32,69 | +6,48 | 30,70 | 647 | | Kroger | 27,50 | +2,57 | 26,81 | 589 | | Lockheed Martin | 75,49 | +2,53 | 73,63 | 354 | | Lowes Cos | 20,95 | +6,08 | 19,75 | 1177 | | Marsh & McLennan | 24,83 | +0,20 | 24,78 | 420 | | McDonalds Corp | 58,39 | +2,35 | 57,05 | 992 | | Medtronic | 29,74 | +1,50 | 29,30 | 702 | | Merck & Co | 26,32 | +0,08 | 26,68 | 915 | | Merrill Lynch | 11,95 | +3,37 | 11,56 | 1432 | | Metlife Inc | 25,00 | +6,75 | 23,42 | 1742 | | Micron Tech | 1,98 | -5,26 | 2,09 | 2040 | | Microsoft | 19,56 | +2,14 | 19,15 | 24192 | | Minnesota Mining | 61,17 | +0,51 | 60,86 | 573 | | Motorola Inc | 4,22 | -1,17 | 4,27 | 1644 | | Occidental Petr | 46,45 | -1,86 | 47,33 | 618 | | Omnicom Group | 26,11 | -0,87 | 26,34 | 348 | | Oracle Corp | 16,13 | +2,15 | 15,79 | 26535 | | Pfizer Inc | 16,53 | +3,18 | 16,02 | 4532 | | Philip Morris | 15,21 | +0,80 | 15,09 | 1721 | | Raytheon Co | 49,46 | +1,15 | 48,90 | 459 | | Schering-plough | 16,24 | +0,68 | 16,13 | 1184 | | Tenet Healthcare | 1,35 | +12,50 | 1,20 | 621 | | Texas Instrument | 15,00 | +2,46 | 14,64 | 1349 | | Textron Inc | 14,31 | -2,98 | 14,75 | 332 | | Time Warner Inc | 8,98 | -0,22 | 9,00 | 1950 | | Tyco Int | 20,64 | -0,05 | 20,65 | 530 | | Unisys Corp | 0,56 | -1,75 | 0,57 | 495 | | UPS | 56,24 | +1,90 | 55,19 | 534 | | United Tech | 46,53 | +1,02 | 46,06 | 786 | | Unitedhealth Gr | 20,18 | -0,69 | 20,32 | 523 | | US Bancorp | 26,62 | +3,30 | 25,77 | 1809 | | Verizon Comm | 32,77 | +1,99 | 32,13 | 2036 | | Wachovia | 5,22 | +4,61 | 4,99 | 1594 | | Wal-Mart Stores | 53,80 | +0,65 | 53,45 | 2559 | | Walt Disney Co | 21,72 | +1,21 | 21,46 | 1262 | | Wells Fargo | 26,90 | +3,90 | 25,89 | 3909 | | Xerox Corp | 6,91 | +2,67 | 6,73 | 574 |
|
