| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,9 | +2,26 | 14,6 | 11394 | | Commonwealth Bank of Australia | 32,8 | +6,15 | 30,9 | 5025 | | National Australia Bank | 21,0 | +5,81 | 19,8 | 10562 | | Telstra Corporation | 4,2 | +2,43 | 4,1 | 23775 | | Westfield Group | 13,8 | +4,01 | 13,2 | 6529 | | Westpac Banking | 17,9 | +6,11 | 16,9 | 10002 | | Woodside Petroleum | 33,1 | +8,50 | 30,5 | 2465 | | Woolworths | 26,8 | +2,80 | 26,1 | 2999 | | Япония (JPY) | | Canon | 2685,0 | +4,88 | 2560,0 | 9172 | | Denso | 1356,0 | +8,13 | 1254,0 | 4573 | | East Japan Railway* | 687,0 | -0,72 | 692,0 | 16 | | Honda Motor | 1736,0 | +5,02 | 1653,0 | 9879 | | Japan Tobacco* | 348,0 | +0,58 | 346,0 | 24 | | JFE Holdings | 2415,0 | +7,10 | 2255,0 | 8138 | | Komatsu* | 1007,0 | +11,03 | 907,0 | 19680 | | Matsushita Electric Industrial | 1083,0 | +3,24 | 1049,0 | 13662 | | Millea Holdings | 2315,0 | +8,94 | 2125,0 | 4243 | | Mitsubishi Corp | 1093,0 | +8,54 | 1007,0 | 18783 | | Mitsubishi Estate | 1219,0 | -0,41 | 1224,0 | 8901 | | Mitsubishi UFJ Financial Group | 430,0 | -1,15 | 435,0 | 123001 | | Mitsui | 738,0 | +6,80 | 691,0 | 27554 | | Mizuho Financial Group* | 218,3 | +3,61 | 210,7 | 156 | | Nintendo* | 31,9 | +2,91 | 31,0 | 26 | | Nippon Steel | 286,0 | +6,32 | 269,0 | 70833 | | Nippon Telegraph and Telephone* | 464,0 | -0,85 | 468,0 | 39 | | Nissan Motor | 304,0 | +2,01 | 298,0 | 18245 | | Nomura Holdings | 631,0 | +3,27 | 611,0 | 17361 | | NTT DoCoMo* | 170,8 | +1,43 | 168,4 | 88 | | Sony | 1825,0 | +5,49 | 1730,0 | 7819 | | Sumitomo Mitsui Financial Group* | 303,0 | +2,36 | 296,0 | 78 | | Takeda Pharmaceutical* | 4540,0 | +0,67 | 4510,0 | 3844 | | Tokyo Electric Power | 3050,0 | +2,18 | 2985,0 | 4683 | | Toyota Motor | 2730,0 | +3,02 | 2650,0 | 20832 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 73,0 | +8,07 | 67,5 | 9129 | | China Communications Construction | 9,3 | +7,75 | 8,7 | 49950 | | China Mobile | 81,4 | +7,81 | 75,5 | 39857 | | China Telecom | 3,0 | - | 3,0 | 354089 | | CNOOC | 6,3 | +8,76 | 5,8 | 166412 | | Hang Seng Bank | 110,0 | +8,70 | 101,2 | 2848 | | Hutchison Whampoa | 37,6 | +7,74 | 34,9 | 12014 | | Sun Hung Kai Properties | 59,1 | +8,75 | 54,3 | 12438 | | Китай (CHY) | | Aluminum Corporation of China | 8,4 | +5,67 | 7,9 | 35868 | | Bank of China | 3,4 | +2,44 | 3,3 | 137168 | | Bank of Communications | 5,1 | +3,85 | 4,9 | 84131 | | Baoshan Iron & Steel | 5,7 | +3,10 | 5,5 | 245407 | | China CITIC Bank | 4,4 | +4,00 | 4,3 | 44980 | | China Coal Energy | 7,8 | +6,41 | 7,3 | 84497 | | China Construction Bank | 4,5 | +2,73 | 4,4 | 138282 | | China COSCO Holdings | 10,1 | +9,98 | 9,2 | 167141 | | China Life Insurance | 20,9 | +3,98 | 20,1 | 40185 | | China Merchants Bank | 14,1 | +8,27 | 13,1 | 165647 | | China Pacific Insurance | 12,6 | +4,30 | 12,1 | 46037 | | China Petroleum and Chemical | 8,9 | +2,19 | 8,7 | 193251 | | China Shenhua Energy | 19,9 | +5,06 | 19,0 | 47765 | | CITIC Securities | 22,6 | +2,40 | 22,1 | 161175 | | Daqin Railway | 9,5 | +4,39 | 9,1 | 88213 | | Haitong Securities | 9,5 | +3,04 | 9,2 | 159958 | | ICBC | 4,1 | +2,50 | 4,0 | 255821 | | PetroChina | 11,9 | +2,42 | 11,6 | 47561 | | Ping An Insurance | 27,5 | +4,68 | 26,3 | 86906 | | Корея (KRW) | | POSCO* | 367,0 | +6,53 | 344,5 | 558 | | Samsung Electronics* | 464,0 | +8,67 | 427,0 | 807 | | Франция (EUR) | | Air Liquide | 65,6 | +10,08 | 59,6 | 1143 | | Alstom | 43,2 | +10,64 | 39,0 | 1673 | | Axa | 15,8 | +15,97 | 13,7 | 9393 | | BNP Paribas | 42,6 | +9,00 | 39,1 | 3693 | | Carrefour | 28,8 | +6,19 | 27,1 | 2783 | | Saint Gobain | 33,0 | +9,88 | 30,0 | 1441 | | Credit Agricole | 9,5 | +10,22 | 8,6 | 5396 | | Electricite de France | 38,5 | +3,37 | 37,3 | 1845 | | France Telecom | 20,3 | +1,02 | 20,1 | 13849 | | Groupe Danone | 45,1 | +7,44 | 42,0 | 1920 | | Lafarge | 43,8 | +6,66 | 41,1 | 1278 | | L'Oreal | 63,5 | +5,68 | 60,0 | 996 | | LVMH | 45,5 | +9,68 | 41,5 | 1408 | | Sanofi-Aventis | 45,4 | +4,58 | 43,4 | 3195 | | Schneider Electric | 51,9 | +15,09 | 45,1 | 1507 | | Societe Generale | 36,9 | +15,32 | 32,0 | 3775 | | Total | 39,7 | +11,29 | 35,7 | 8606 | | Veolia Environnement | 18,6 | +6,93 | 17,4 | 1615 | | Vinci | 30,4 | +9,17 | 27,8 | 2289 | | Vivendi | 22,6 | +7,79 | 21,0 | 4467 | | Великобритания (GBp) | | Aviva | 394,3 | +10,28 | 357,5 | 4429 | | BAE Systems | 356,5 | +9,36 | 326,0 | 9215 | | Barclays | 158,2 | +14,39 | 138,3 | 33617 | | BG Group | 859,5 | +9,14 | 787,5 | 8046 | | BHP Billiton | 1136,0 | +16,45 | 975,5 | 15765 | | BP | 505,5 | +5,75 | 478,0 | 63538 | | British American Tobacco | 1694,0 | +0,36 | 1688,0 | 8011 | | BT Group | 141,6 | +3,96 | 136,2 | 27009 | | Diageo | 937,0 | +6,54 | 879,5 | 9433 | | ENRC | 296,5 | +16,62 | 254,3 | 1519 | | GlaxoSmithKline | 1232,0 | +3,18 | 1194,0 | 14726 | | HBOS | 90,2 | +4,04 | 86,7 | 10354 | | HSBC | 743,3 | +4,68 | 710,0 | 30201 | | Imperial Tobacco | 1676,0 | +3,20 | 1624,0 | 2731 | | Lloyds TSB | 160,0 | +6,67 | 150,0 | 15571 | | National Grid | 642,5 | +5,07 | 611,5 | 7929 | | Prudential | 343,5 | +18,04 | 291,0 | 11410 | | Reckitt Benckiser | 2790,0 | +0,54 | 2775,0 | 2809 | | Rio Tinto | 1201,0 | +14,49 | 1049,0 | 8991 | | Royal Bank of Scotland | 68,3 | +8,41 | 63,0 | 46942 | | Standard Chartered | 769,5 | +0,20 | 768,0 | 13122 | | Tesco | 333,3 | +2,59 | 324,9 | 20324 | | Vodafone | 134,7 | +6,36 | 126,6 | 149557 | | Xstrata | 630,0 | +9,57 | 575,0 | 12275 | | Германия (EUR) | | Allianz | 74,6 | +13,58 | 65,7 | 4592 | | BASF | 25,3 | +11,72 | 22,6 | 5818 | | Bayer | 40,3 | +9,19 | 36,9 | 4677 | | BMW | 21,1 | +6,61 | 19,8 | 2112 | | Daimler | 25,1 | +11,86 | 22,4 | 5799 | | Deutsche Bank | 27,3 | +9,09 | 25,1 | 6670 | | Deutsche Post | 10,8 | +7,43 | 10,1 | 4243 | | Deutsche Telekom | 11,7 | +4,25 | 11,2 | 18899 | | Munchener Ruckversicherungs Gesellschaft | 118,7 | +5,64 | 112,4 | 1875 | | RWE | 62,2 | +6,87 | 58,2 | 2786 | | SAP | 27,7 | +9,22 | 25,4 | 5488 | | Siemens | 50,4 | +12,54 | 44,8 | 6147 | | ThyssenKrupp | 16,8 | +11,73 | 15,0 | 4258 | | Volkswagen | 303,5 | +6,14 | 285,9 | 427 | | Финляндия (EUR) | | Fortum | 14,0 | +4,64 | 13,4 | 2345 | | Nokia | 11,1 | +8,17 | 10,3 | 18618 | | Швейцария (CHF) | | Credit Suisse | 32,7 | +13,60 | 28,8 | 8647 | | Nestle | 42,4 | +1,53 | 41,7 | 12372 | | Novartis | 57,5 | +2,86 | 55,9 | 6688 | | Richemont | 20,6 | +8,77 | 18,9 | 2131 | | Roche Holding | 168,9 | +2,55 | 164,7 | 2601 | | Swiss Reinsurance | 48,3 | +5,23 | 45,9 | 1166 | | Syngenta | 208,0 | +8,45 | 191,8 | 431 | | UBS | 15,5 | +7,26 | 14,5 | 14543 | | Zurich Financial Services | 246,9 | +5,06 | 235,0 | 577 | | Швеция (SEK) | | ABB | 103,0 | +8,14 | 95,3 | 4312 | | Hennes & Mauritz | 300,5 | +6,56 | 282,0 | 3277 | | Nordea Bank | 63,8 | +15,37 | 55,3 | 9366 | | Ericsson | 63,4 | +9,69 | 57,8 | 28852 | | TeliaSonera | 36,3 | +6,14 | 34,2 | 9733 | | Volvo | 38,2 | +8,22 | 35,3 | 332 | | Италия (EUR) | | Assicurazioni Generali | 18,4 | +5,09 | 17,5 | 4154 | | Enel | 4,3 | +4,27 | 4,1 | 27098 | | ENI | 17,4 | +13,00 | 15,4 | 13637 | | Intesa SanPaolo | 2,3 | +6,53 | 2,1 | 54550 | | Telecom Italia | 1,1 | +5,36 | 1,0 | 35730 | | Tenaris | 7,7 | +6,35 | 7,2 | 3961 | | UniCredit | 1,6 | +8,83 | 1,5 | 63647 | | Испания (EUR) | | Banco Bilbao | 8,2 | +6,35 | 7,7 | 21705 | | Banco Santander | 6,7 | +9,02 | 6,1 | 44038 | | Endesa | 25,9 | +9,44 | 23,6 | 631 | | Iberdrola Renovables | 2,7 | +6,85 | 2,5 | 2742 | | Iberdrola | 5,8 | +8,68 | 5,3 | 18983 | | Inditex | 27,0 | +6,55 | 25,4 | 1159 | | Repsol | 15,0 | +6,84 | 14,0 | 5937 | | Telefonica | 16,2 | +5,05 | 15,5 | 23308 | | Нидерланды (EUR) | | ING Groep | 6,8 | +14,11 | 6,0 | 10808 | | KPN | 11,2 | +2,65 | 10,9 | 5909 | | Philips Electronics | 13,2 | +9,51 | 12,1 | 4771 | | Норвегия (EUR) | | StatoilHydro | 108,3 | +12,34 | 96,4 | 9505 | | Telenor | 40,5 | +4,79 | 38,7 | 3744 | | Бельгия (EUR) | | Dexia | 3,6 | +5,22 | 3,4 | 1198 | | Fortis | 0,7 | +9,03 | 0,6 | 4368 | | KBC Groep | 27,7 | +13,25 | 24,5 | 585 | | Suez | 25,0 | -7,37 | 27,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 28,9 | +11,58 | 25,9 | 1 | | Novo Nordisk | 302,0 | +2,72 | 294,0 | 769 | | Индия (INR) | | Bharti Airtel | 700,8 | +5,34 | 665,3 | 764 | | DLF | 220,9 | +8,71 | 203,2 | 7621 | | NTPC | 166,4 | +3,19 | 161,3 | 2145 | | ONGC | 659,5 | +0,70 | 654,9 | 591 | | Reliance Communications | 207,1 | +4,97 | 197,3 | 4299 | | Reliance Industries | 1120,0 | +0,13 | 1118,6 | 2469 | | 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 | 39618,0 | +8,24 | 40050,0 | 278 | | MTN Group | 9448,0 | +4,60 | 9414,0 | 8525 | | Sasol | 25665,0 | +11,55 | 27050,0 | 1635 | | Канада (CAD) | | Bank of Nova Scotia | 35,3 | +5,02 | 33,7 | 1491 | | Barrick Gold | 33,9 | +5,58 | 32,1 | 1400 | | Canadian Natural Resources | 42,3 | +7,55 | 39,3 | 1099 | | EnCana | 55,7 | +9,48 | 50,9 | 1244 | | Husky Energy | 30,0 | +8,33 | 27,7 | 491 | | Imperial Oil | 40,7 | +6,82 | 38,1 | 211 | | Manulife Financial | 21,4 | +2,93 | 20,8 | 2298 | | Potash Corp of Saskatchewan | 73,2 | +8,47 | 67,5 | 913 | | Research In Motion | 51,0 | +1,29 | 50,3 | 767 | | Royal Bank of Canada | 38,3 | +5,22 | 36,4 | 2085 | | Suncor Energy | 23,9 | +9,15 | 21,9 | 2087 | | Toronto-Dominion Bank | 44,9 | +3,65 | 43,3 | 1233 | | США ($) | | Abbott Labs | 53,62 | +1,65 | 52,75 | 368 | | Agilent Tech | 17,26 | - | 17,26 | 239 | | Alcoa | 9,56 | +17,30 | 8,15 | 2174 | | Allstate Corp | 27,74 | +2,63 | 27,03 | 426 | | Amer Electric Power | 29,89 | -0,07 | 29,91 | 230 | | Amer Express Co | 24,10 | +10,65 | 21,78 | 1036 | | AIG | 2,01 | +3,61 | 1,94 | 3156 | | Amgen | 57,95 | +0,96 | 57,40 | 3366 | | Analog Devices | 17,08 | +2,52 | 16,66 | 546 | | Time Warner Inc | 9,65 | +1,47 | 9,51 | 2609 | | Apple Comp Inc | 99,31 | +5,65 | 94,00 | 13775 | | Applied Materials | 9,97 | -0,30 | 10,00 | 5592 | | Bank of America | 17,04 | +11,81 | 15,24 | 9002 | | Bank of New York | 30,12 | - | 30,12 | 812 | | Baxter Int | 53,44 | +0,47 | 53,45 | 459 | | BCE Inc | 18,44 | +3,54 | 17,81 | 246 | | Berkshire cl a* | 104,50 | +1,75 | 102,70 | 1 | | Berkshire cl b* | 3,46 | +2,83 | 3,36 | 17 | | Boeing Co | 41,60 | +5,24 | 39,53 | 729 | | Bristol Myers sq | 22,08 | +4,00 | 21,23 | 847 | | Cardinal Health | 32,17 | +2,62 | 31,35 | 110 | | Carnival | 22,09 | +2,84 | 21,48 | 597 | | Caterpillar Inc | 42,69 | +11,58 | 38,26 | 1355 | | ChevronTexaco | 78,67 | +5,71 | 74,42 | 1319 | | Cigna | 14,04 | -0,71 | 14,14 | 344 | | Cisco | 17,09 | +7,18 | 15,94 | 23823 | | Citigroup | 8,19 | +6,23 | 7,71 | 6737 | | Coca-Cola Co | 46,94 | +2,09 | 45,98 | 959 | | Colgate Palmoliv | 63,09 | +0,13 | 63,01 | 221 | | Costco Wholesale | 55,92 | +0,61 | 55,58 | 2681 | | Dow Chemical Co | 20,53 | +8,05 | 19,00 | 1379 | | Du Pont Co | 25,58 | +6,05 | 24,12 | 526 | | Eastman Kodak | 7,42 | +2,34 | 7,25 | 474 | | Eli Lilly | 35,66 | +2,06 | 34,94 | 337 | | EMC Corp | 11,22 | +3,79 | 10,81 | 1282 | | Emerson Electric | 33,87 | +8,25 | 31,29 | 548 | | Exelon | 55,02 | +3,75 | 53,03 | 267 | | Exxon Mobil | 79,33 | +3,56 | 76,60 | 3284 | | Fannie Mae | 0,90 | +3,45 | 0,87 | 1620 | | Ford Motor Co | 3,19 | +17,28 | 2,72 | 13788 | | Gap Inc | 14,18 | +1,21 | 14,01 | 507 | | Genentech | 77,17 | +3,75 | 74,38 | 395 | | General Elec Co | 18,79 | +5,27 | 17,85 | 4710 | | General Motors | 4,76 | +16,67 | 4,08 | 5045 | | Goldman Sachs Gr | 77,12 | +9,05 | 70,72 | 1358 | | HJ Heinz Co | 37,40 | +2,49 | 36,49 | 266 | | Halliburton Co | 15,26 | +6,64 | 14,31 | 973 | | Hewlett-Packard | 34,99 | +4,35 | 33,53 | 993 | | Home Depot Inc | 24,75 | +1,43 | 24,40 | 1676 | | Honeywell Int | 27,22 | +2,56 | 26,54 | 587 | | Illinois Tool Works | 32,92 | +1,64 | 32,39 | 593 | | Intel Corp | 13,91 | +4,67 | 13,29 | 22526 | | IBM | 84,82 | +5,25 | 80,59 | 829 | | Intl Paper | 11,99 | +8,41 | 11,06 | 356 | | Johnson & Johnson | 59,54 | +2,25 | 58,23 | 997 | | J P Morgan Chase | 35,76 | +7,23 | 33,35 | 3896 | | Kimberly-Clark | 55,92 | +1,77 | 54,95 | 194 | | Kohls | 37,14 | +4,27 | 35,62 | 611 | | Kroger | 27,25 | -0,62 | 27,42 | 403 | | Lockheed Martin | 81,94 | +2,18 | 80,19 | 194 | | Lowes Cos | 23,20 | +3,85 | 22,34 | 972 | | Marsh & McLennan | 24,57 | -0,24 | 24,63 | 318 | | McDonalds Corp | 62,89 | +0,27 | 62,72 | 1161 | | Medtronic | 32,41 | +2,34 | 31,67 | 566 | | Merck & Co | 27,62 | +4,27 | 26,49 | 689 | | Merrill Lynch | 14,47 | +10,97 | 13,04 | 1790 | | Metlife Inc | 31,72 | +3,12 | 30,76 | 1733 | | Micron Tech | 2,08 | +1,96 | 2,04 | 1258 | | Microsoft | 20,65 | +3,93 | 19,87 | 27313 | | Minnesota Mining | 58,42 | -2,39 | 59,85 | 936 | | Motorola Inc | 4,35 | -0,23 | 4,36 | 1359 | | Occidental Petr | 50,07 | +9,16 | 46,19 | 705 | | Omnicom Group | 27,38 | +3,67 | 26,41 | 259 | | Oracle Corp | 16,81 | +3,00 | 16,32 | 12268 | | Pfizer Inc | 17,17 | +3,75 | 16,55 | 2794 | | Philip Morris | 15,01 | +0,07 | 15,00 | 1806 | | Raytheon Co | 50,60 | +2,12 | 49,55 | 237 | | Schering-plough | 16,06 | -2,07 | 16,40 | 704 | | Tenet Healthcare | 1,46 | +2,82 | 1,42 | 277 | | Texas Instrument | 14,95 | +2,68 | 14,56 | 1322 | | Textron Inc | 15,24 | +7,93 | 14,12 | 261 | | Time Warner Inc | 9,65 | +1,47 | 9,51 | 2609 | | Tyco Int | 23,28 | +3,79 | 22,43 | 269 | | Unisys Corp | 0,59 | - | 0,59 | 564 | | UPS | 58,49 | +1,14 | 57,83 | 517 | | United Tech | 49,30 | +0,59 | 49,01 | 753 | | Unitedhealth Gr | 21,91 | +2,34 | 21,41 | 289 | | US Bancorp | 29,08 | +0,59 | 28,91 | 1143 | | Verizon Comm | 34,80 | +4,85 | 33,19 | 1459 | | Wachovia | 6,20 | +5,98 | 5,85 | 2577 | | Wal-Mart Stores | 58,02 | -0,33 | 58,21 | 2064 | | Walt Disney Co | 24,53 | +7,73 | 22,77 | 1389 | | Wells Fargo | 31,76 | +6,08 | 29,94 | 3679 | | Xerox Corp | 7,77 | +11,16 | 6,99 | 784 |
|
