| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | Australia and New Zealand
Banking Group | 14,4 | +1,84 | 14,2 | 10502 | Commonwealth Bank of
Australia | 31,6 | +1,28 | 31,2 | 3061 | | National Australia Bank | 19,5 | +4,68 | 18,6 | 7851 | | Telstra Corporation | 4,1 | -0,49 | 4,1 | 17227 | | Westfield Group | 13,1 | -3,38 | 13,6 | 7359 | | Westpac Banking | 16,9 | +2,67 | 16,5 | 9110 | | Woodside Petroleum | 31,1 | -0,86 | 31,4 | 1925 | Woolworths
Япония (JPY) | 26,5 | -0,15 | 26,5 | 3124 | | Canon | 2565,0 | -3,02 | 2645,0 | 5544 | | Denso | 1314,0 | -4,92 | 1382,0 | 4652 | | East Japan Railway* | 706,0 | -3,29 | 730,0 | 21 | | Honda Motor | 1685,0 | -6,23 | 1797,0 | 16403 | | Japan Tobacco* | 339,0 | +0,30 | 338,0 | 20 | | JFE Holdings | 2205,0 | +2,80 | 2145,0 | 5912 | | Komatsu* | 943,0 | -7,55 | 1020,0 | 16042 | Matsushita Electric
Industrial | 1034,0 | -5,22 | 1091,0 | 15482 | | Millea Holdings | 2110,0 | -0,24 | 2115,0 | 4227 | | Mitsubishi Corp | 1017,0 | -5,04 | 1071,0 | 17020 | | Mitsubishi Estate | 1214,0 | -3,50 | 1258,0 | 9182 | Mitsubishi UFJ Financial
Group | 460,0 | -2,13 | 470,0 | 64337 | | Mitsui | 708,0 | -6,72 | 759,0 | 24644 | | Mizuho Financial Group* | 225,9 | -2,84 | 232,5 | 147 | | Nintendo* | 30,3 | -0,82 | 30,6 | 52 | | Nippon Steel | 270,0 | +1,89 | 265,0 | 64711 | Nippon Telegraph and
Telephone* | 455,0 | +2,48 | 444,0 | 51 | | Nissan Motor | 292,0 | -6,41 | 312,0 | 23110 | | Nomura Holdings | 587,0 | -5,02 | 618,0 | 21448 | | NTT DoCoMo* | 167,1 | +0,42 | 166,4 | 103 | | Sony | 1724,0 | -2,27 | 1764,0 | 10104 | Sumitomo Mitsui Financial
Group* | 306,0 | -6,71 | 328,0 | 98 | | Takeda Pharmaceutical* | 4520,0 | +0,89 | 4480,0 | 4664 | | Tokyo Electric Power | 3020,0 | +1,51 | 2975,0 | 5555 | Toyota Motor
Гонконг (HKD) | 2700,0 | -3,57 | 2800,0 | 23821 | | Cheung Kong (Holdings) | 65,5 | -3,39 | 67,8 | 5294 | China Communications
Construction | 8,5 | — | 8,5 | 31333 | | China Mobile | 73,2 | +1,60 | 72,1 | 31572 | | China Telecom | 3,1 | +4,05 | 3,0 | 214718 | | CNOOC | 5,9 | -2,81 | 6,1 | 105391 | | Hang Seng Bank | 101,4 | +0,40 | 101,0 | 2018 | | Hutchison Whampoa | 34,1 | -2,57 | 35,0 | 10715 | Sun Hung Kai Properties
Китай (CHY) | 54,6 | -1,18 | 55,3 | 8369 | | Aluminum Corporation of China | 7,8 | +0,13 | 7,8 | 37799 | | Bank of China | 3,3 | +1,55 | 3,2 | 116532 | | Bank of Communications | 4,9 | +1,88 | 4,8 | 121825 | | Baoshan Iron & Steel | 5,4 | +4,03 | 5,2 | 300256 | | China CITIC Bank | 4,2 | +1,93 | 4,2 | 42531 | | China Coal Energy | 7,2 | +1,12 | 7,2 | 108472 | | China Construction Bank | 4,4 | +3,06 | 4,3 | 165397 | | China COSCO Holdings | 9,2 | +0,44 | 9,1 | 116576 | | China Life Insurance | 19,9 | +5,40 | 18,9 | 67106 | | China Merchants Bank | 12,9 | +2,88 | 12,5 | 164456 | | China Pacific Insurance | 12,2 | +4,55 | 11,6 | 60004 | | China Petroleum and Chemical | 8,8 | +5,80 | 8,3 | 161628 | | China Shenhua Energy | 19,0 | +1,44 | 18,8 | 50786 | | CITIC Securities | 21,5 | +2,92 | 20,9 | 255320 | | Daqin Railway | 9,2 | +0,55 | 9,1 | 113822 | | Haitong Securities | 9,3 | +3,70 | 8,9 | 213885 | | ICBC | 4,0 | +2,33 | 3,9 | 300583 | | PetroChina | 11,6 | +1,84 | 11,4 | 61451 | Ping An Insurance
Корея (KRW) | 25,8 | +7,52 | 24,0 | 119527 | | POSCO* | 326,0 | +2,84 | 317,0 | 434 | Samsung Electronics*
Франция (EUR) | 430,5 | -2,38 | 441,0 | 698 | | Air Liquide | 63,9 | +1,28 | 63,1 | 1122 | | Alstom | 41,6 | +0,97 | 41,2 | 2473 | | Axa | 14,8 | -2,60 | 15,2 | 9818 | | BNP Paribas | 42,3 | +4,55 | 40,5 | 4819 | | Carrefour | 29,1 | -2,09 | 29,7 | 3421 | | Saint Gobain | 31,3 | -0,41 | 31,4 | 1801 | | Credit Agricole | 9,0 | +8,04 | 8,3 | 8924 | | Electricite de France | 41,2 | -7,19 | 44,3 | 2729 | | France Telecom | 20,2 | -1,23 | 20,4 | 12388 | | Groupe Danone | 44,4 | -0,50 | 44,7 | 2306 | | Lafarge | 42,6 | +1,64 | 41,9 | 1786 | | L`Oreal | 63,0 | +0,29 | 62,8 | 1635 | | LVMH | 43,6 | -1,47 | 44,2 | 1940 | | Sanofi-Aventis | 44,0 | +0,25 | 43,9 | 5211 | | Schneider Electric | 47,5 | -0,36 | 47,7 | 1379 | | Societe Generale | 32,4 | +4,05 | 31,1 | 4273 | | Total | 39,1 | +1,05 | 38,7 | 9099 | | Veolia Environnement | 18,1 | -2,56 | 18,6 | 2232 | | Vinci | 29,4 | +0,03 | 29,3 | 3150 | Vivendi
Великобритания (GBp) | 22,5 | -0,82 | 22,6 | 7559 | | Aviva | 381,0 | +4,40 | 364,0 | 6023 | | BAE Systems | 343,9 | -1,09 | 344,5 | 11827 | | Barclays | 151,7 | -1,74 | 149,8 | 47575 | | BG Group | 838,8 | +6,32 | 799,5 | 14081 | | BHP Billiton | 1064,0 | -1,40 | 1075,0 | 28221 | | BP | 509,4 | +1,14 | 506,0 | 56631 | | British American Tobacco | 1694,9 | -0,76 | 1710,0 | 8387 | | BT Group | 135,8 | -4,58 | 139,8 | 48923 | | Diageo | 922,4 | +1,62 | 895,5 | 12301 | | ENRC | 260,5 | +9,00 | 239,0 | 4506 | | GlaxoSmithKline | 1186,8 | +0,13 | 1170,0 | 17778 | | HBOS | 93,0 | +4,59 | 87,1 | 22323 | | HSBC | 709,5 | +1,65 | 698,0 | 34561 | | Imperial Tobacco | 1645,4 | +0,12 | 1638,0 | 4017 | | Lloyds TSB | 166,7 | -0,73 | 163,7 | 15573 | | National Grid | 604,8 | -1,39 | 612,5 | 9742 | | Prudential | 313,8 | +1,47 | 305,5 | 7471 | | Reckitt Benckiser | 2784,0 | -0,18 | 2789,0 | 3121 | | Rio Tinto | 1130,7 | -5,31 | 1148,0 | 25268 | | Royal Bank of Scotland | 64,7 | +0,15 | 66,9 | 107576 | | Standard Chartered | 765,7 | -0,46 | 763,5 | 9645 | | Tesco | 326,0 | -2,66 | 334,9 | 41447 | | Vodafone | 127,0 | -1,33 | 128,0 | 169479 | Xstrata
Германия (EUR) | 665,8 | -8,83 | 690,5 | 13486 | | Allianz | 67,0 | +4,36 | 64,2 | 5083 | | BASF | 23,6 | +2,07 | 23,1 | 7664 | | Bayer | 40,1 | +0,55 | 39,9 | 4383 | | BMW | 20,7 | +3,28 | 20,0 | 4549 | | Daimler | 23,8 | +0,85 | 23,6 | 6921 | | Deutsche Bank | 26,4 | +0,96 | 26,1 | 7718 | | Deutsche Post | 10,6 | -3,84 | 11,1 | 8944 | | Deutsche Telekom | 11,2 | -1,93 | 11,4 | 24799 | Munchener Ruckversicherungs
Gesellschaft | 112,7 | +2,56 | 109,9 | 3367 | | RWE | 61,8 | -2,29 | 63,3 | 3824 | | SAP | 26,2 | -1,63 | 26,7 | 6490 | | Siemens | 47,7 | -0,79 | 48,1 | 7813 | | ThyssenKrupp | 15,9 | +2,25 | 15,5 | 5977 | Volkswagen
Финляндия (EUR) | 293,9 | +0,02 | 293,8 | 467 | | Fortum | 13,9 | -3,01 | 14,3 | 3151 | Nokia
Швейцария (CHF) | 11,0 | +3,96 | 10,6 | 40439 | | Credit Suisse | 30,5 | +10,11 | 27,7 | 13445 | | Nestle | 42,6 | +0,28 | 42,5 | 14778 | | Novartis | 56,7 | -0,61 | 57,0 | 14359 | | Richemont | 20,5 | +0,89 | 20,3 | 2739 | | Roche Holding | 165,9 | -1,89 | 169,1 | 3362 | | Swiss Reinsurance | 48,2 | +4,19 | 46,3 | 3014 | | Syngenta | 202,0 | +0,40 | 201,2 | 542 | | UBS | 14,7 | +5,31 | 13,9 | 18090 | Zurich Financial Services
Швеция (SEK) | 236,0 | +3,51 | 228,0 | 1031 | | ABB | 99,8 | +1,01 | 98,8 | 7583 | | Hennes & Mauritz | 301,0 | +0,84 | 298,5 | 5912 | | Nordea Bank | 58,9 | -0,67 | 59,3 | 11903 | | Ericsson | 59,1 | -1,01 | 59,7 | 30343 | | TeliaSonera | 35,7 | -0,56 | 35,9 | 11336 | Volvo
Италия (EUR) | 36,9 | -1,86 | 37,6 | 2284 | | Assicurazioni Generali | 17,8 | -1,55 | 18,1 | 9050 | | Enel | 4,4 | -3,96 | 4,5 | 54465 | | ENI | 16,9 | +0,53 | 16,8 | 17953 | | Intesa SanPaolo | 2,2 | -2,93 | 2,3 | 86539 | | Telecom Italia | 1,1 | +3,02 | 1,0 | 93160 | | Tenaris | 8,0 | +1,65 | 7,9 | 6637 | UniCredit
Испания (EUR) | 1,6 | -4,19 | 1,7 | 164285 | | Banco Bilbao | 8,0 | -1,48 | 8,1 | 37283 | | Banco Santander | 6,3 | -1,73 | 6,4 | 89085 | | Endesa | 24,9 | +2,47 | 24,3 | 902 | | Iberdrola Renovables | 2,7 | +3,52 | 2,6 | 12531 | | Iberdrola | 5,7 | -1,39 | 5,8 | 34626 | | Inditex | 26,9 | +4,02 | 25,9 | 2343 | | Repsol | 15,0 | +1,15 | 14,8 | 9337 | Telefonica
Нидерланды (EUR) | 16,0 | -0,19 | 16,0 | 35777 | | ING Groep | 6,5 | +7,01 | 6,1 | 17819 | | KPN | 11,0 | -0,09 | 11,0 | 7534 | Philips Electronics
Норвегия (EUR) | 12,9 | -2,08 | 13,2 | 11969 | | StatoilHydro | 107,8 | -3,32 | 111,5 | 12861 | Telenor
Бельгия (EUR) | 40,0 | +1,14 | 39,6 | 9235 | | Dexia | 3,6 | +5,85 | 3,4 | 1809 | | Fortis | 0,6 | -3,94 | 0,7 | 7559 | | KBC Groep | 24,9 | +4,93 | 23,8 | 999 | Suez
Бельгия (EUR) | 28,0 | — | 28,0 | 0 | | Moeller Maersk* | 26,8 | -2,90 | 27,6 | 1 | Novo Nordisk
Индия (INR) | 296,0 | -1,33 | 300,0 | 1061 | | Bharti Airtel | 685,2 | +3,22 | 663,9 | 913 | | DLF | 213,6 | +11,28 | 191,9 | 6502 | | NTPC | 164,6 | +3,56 | 158,9 | 1568 | | ONGC | 674,5 | +3,48 | 651,8 | 601 | | Reliance Communications | 197,0 | +4,96 | 187,7 | 4564 | Reliance Industries
Саудовская Аравия (SAR) | 1159,3 | +8,40 | 1069,5 | 3642 | | Al Rajhi Bank | 57,0 | — | 57,0 | 2358 | | Saudi Basic Industries | 53,3 | +5,97 | 50,3 | 18362 | Saudi Telecom
ЮАР (ZAR) | 47,4 | +3,04 | 46,1 | 807 | | Anglo Platinum | 37631,0 | -1,76 | 39100,0 | 435 | | MTN Group | 9351,0 | +5,32 | 9484,0 | 6829 | Sasol
Канада (CAD) | 25867,0 | +7,00 | 26750,0 | 2192 | | Bank of Nova Scotia | 33,6 | +0,21 | 33,5 | 1531 | | Barrick Gold | 35,1 | +5,41 | 33,3 | 1508 | | Canadian Natural Resources | 45,4 | -4,07 | 47,4 | 986 | | EnCana | 52,2 | -1,23 | 52,9 | 1124 | | Husky Energy | 29,1 | +0,69 | 28,9 | 327 | | Imperial Oil | 38,8 | -2,90 | 40,0 | 437 | | Manulife Financial | 20,2 | +1,71 | 19,9 | 2180 | | Potash Corp of Saskatchewan | 67,1 | +1,48 | 66,1 | 1339 | | Research In Motion | 48,4 | -0,96 | 48,9 | 724 | | Royal Bank of Canada | 39,6 | +3,48 | 38,3 | 1732 | | Suncor Energy | 22,8 | -2,19 | 23,3 | 1374 | Toronto-Dominion Bank
США ($) | 42,7 | +0,42 | 42,5 | 2006 | | Abbott Labs | 53,12 | -0,06 | 53,15 | 552 | | Agilent Tech | 18,12 | -0,44 | 18,20 | 256 | | Alcoa | 8,73 | -6,03 | 9,29 | 1636 | | Allstate Corp | 24,49 | +3,99 | 23,55 | 621 | | Amer Electric Power | 29,68 | -1,69 | 30,19 | 246 | | Amer Express Co | 21,78 | -0,41 | 21,87 | 1155 | | AIG | 1,88 | -6,47 | 2,01 | 3482 | | Amgen | 56,82 | -1,13 | 57,47 | 1977 | | Analog Devices | 16,74 | -3,24 | 17,30 | 679 | | Time Warner Inc | 9,55 | +4,83 | 9,11 | 2717 | | Apple Comp Inc | 93,35 | -2,66 | 95,90 | 17002 | | Applied Materials | 9,82 | +5,48 | 9,31 | 9988 | | Bank of America | 14,84 | -1,40 | 15,05 | 6067 | | Bank of New York | 29,44 | -0,51 | 29,59 | 1065 | | Baxter Int | 53,64 | -0,07 | 53,68 | 346 | | BCE Inc | 17,57 | +0,23 | 17,53 | 100 | | Berkshire cl a* | 98,40 | -3,53 | 102,00 | 1 | | Berkshire cl b* | 3,28 | -2,92 | 3,38 | 11 | | Boeing Co | 40,40 | -0,17 | 40,47 | 734 | | Bristol Myers sq | 21,27 | -1,98 | 21,70 | 1143 | | Cardinal Health | 31,58 | +0,10 | 31,55 | 220 | | Carnival | 21,10 | -0,42 | 21,19 | 1144 | | Caterpillar Inc | 38,04 | -4,06 | 39,65 | 751 | | ChevronTexaco | 73,74 | -1,34 | 74,74 | 1464 | | Cigna | 12,58 | +1,13 | 12,44 | 397 | | Cisco | 15,89 | -0,75 | 16,01 | 19127 | | Citigroup | 7,92 | +1,28 | 7,82 | 9405 | | Coca-Cola Co | 45,98 | -0,35 | 46,14 | 1804 | | Colgate Palmoliv | 62,41 | -1,93 | 63,64 | 402 | | Costco Wholesale | 51,99 | +1,11 | 51,42 | 3282 | | Dow Chemical Co | 18,72 | -0,69 | 18,85 | 1092 | | Du Pont Co | 23,72 | +0,47 | 23,61 | 1354 | | Eastman Kodak | 7,20 | +0,14 | 7,19 | 299 | | Eli Lilly | 34,52 | -1,29 | 34,97 | 461 | | EMC Corp | 10,33 | -3,00 | 10,65 | 1498 | | Emerson Electric | 32,64 | -3,12 | 33,69 | 381 | | Exelon | 54,85 | -0,47 | 55,11 | 315 | | Exxon Mobil | 77,80 | -1,43 | 78,93 | 3930 | | Fannie Mae | 0,90 | +7,14 | 0,84 | 3070 | | Ford Motor Co | 2,85 | — | 2,85 | 7460 | | Gap Inc | 13,80 | +7,23 | 12,87 | 1373 | | Genentech | 73,76 | -2,18 | 75,40 | 276 | | General Elec Co | 17,84 | -1,60 | 18,13 | 6733 | | General Motors | 4,56 | -6,94 | 4,90 | 2784 | | Goldman Sachs Gr | 69,20 | +0,36 | 68,95 | 1239 | | HJ Heinz Co | 37,70 | +0,13 | 37,65 | 230 | | Halliburton Co | 14,66 | -2,91 | 15,10 | 882 | | Hewlett-Packard | 33,68 | -3,27 | 34,82 | 1529 | | Home Depot Inc | 23,87 | +4,88 | 22,76 | 2660 | | Honeywell Int | 26,13 | -1,40 | 26,50 | 483 | | Illinois Tool Works | 32,62 | +0,62 | 32,42 | 430 | | Intel Corp | 13,21 | -3,29 | 13,66 | 22998 | | IBM | 79,71 | -1,19 | 80,67 | 743 | | Intl Paper | 11,70 | -1,60 | 11,89 | 382 | | Johnson & Johnson | 57,05 | -0,47 | 57,32 | 2025 | | J P Morgan Chase | 31,74 | +4,93 | 30,25 | 4297 | | Kimberly-Clark | 55,42 | -1,23 | 56,11 | 265 | | Kohls | 34,91 | +4,61 | 33,37 | 865 | | Kroger | 26,58 | -3,20 | 27,46 | 710 | | Lockheed Martin | 77,30 | +0,51 | 76,91 | 394 | | Lowes Cos | 22,67 | +6,63 | 21,26 | 1631 | | Marsh & McLennan | 24,72 | -0,36 | 24,81 | 469 | | McDonalds Corp | 60,85 | +2,18 | 59,55 | 1619 | | Medtronic | 30,31 | +0,07 | 30,29 | 675 | | Merck & Co | 25,49 | -3,67 | 26,46 | 1736 | | Merrill Lynch | 12,37 | -0,48 | 12,43 | 1178 | | Metlife Inc | 26,58 | +1,41 | 26,21 | 855 | | Micron Tech | 1,97 | -1,01 | 1,99 | 1238 | | Microsoft | 19,68 | -0,96 | 19,87 | 23756 | | Minnesota Mining | 59,60 | -1,83 | 60,71 | 542 | | Motorola Inc | 4,43 | +1,37 | 4,37 | 1273 | | Occidental Petr | 46,55 | -2,94 | 47,96 | 686 | | Omnicom Group | 26,94 | -0,19 | 26,99 | 266 | | Oracle Corp | 15,81 | -1,98 | 16,13 | 16116 | | Pfizer Inc | 16,51 | -0,66 | 16,62 | 3489 | | Philip Morris | 15,35 | -0,97 | 15,50 | 1425 | | Raytheon Co | 49,35 | -2,51 | 50,62 | 341 | | Schering-plough | 16,45 | -0,30 | 16,50 | 828 | | Tenet Healthcare | 1,44 | +7,46 | 1,34 | 721 | | Texas Instrument | 14,93 | -2,16 | 15,26 | 1542 | | Textron Inc | 14,33 | -1,98 | 14,62 | 273 | | Time Warner Inc | 9,55 | +4,83 | 9,11 | 2717 | | Tyco Int | 21,08 | +2,18 | 20,63 | 456 | | Unisys Corp | 0,55 | — | 0,55 | 401 | | UPS | 58,22 | +2,63 | 56,73 | 836 | | United Tech | 47,46 | +0,30 | 47,32 | 615 | | Unitedhealth Gr | 20,56 | +0,88 | 20,38 | 538 | | US Bancorp | 27,79 | -0,43 | 27,91 | 1265 | | Verizon Comm | 32,86 | -0,99 | 33,19 | 1900 | | Wachovia | 5,44 | — | 5,44 | 1885 | | Wal-Mart Stores | 54,96 | +1,07 | 54,38 | 2546 | | Walt Disney Co | 22,35 | +1,87 | 21,94 | 1478 | | Wells Fargo | 28,02 | -0,28 | 28,10 | 3204 | | Xerox Corp | 7,23 | +1,69 | 7,11 | 766 |
|
