| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,1 | -5,56 | 14,9 | 15021 | | Commonwealth Bank of Australia | 30,0 | -8,54 | 32,8 | 12437 | | National Australia Bank | 19,9 | -5,06 | 21,0 | 9634 | | Telstra Corporation | 4,2 | -0,24 | 4,2 | 27260 | | Westfield Group | 13,0 | -5,16 | 13,8 | 6775 | | Westpac Banking | 0,0 | - | 17,9 | 158 | | Woodside Petroleum | 32,4 | -1,88 | 33,1 | 2466 | | Woolworths | 26,6 | -0,71 | 26,8 | 2753 | | Япония (JPY) | | Canon | 2675,0 | -0,37 | 2685,0 | 5958 | | Denso | 1442,0 | +6,34 | 1356,0 | 4790 | | East Japan Railway* | 671,0 | -2,33 | 687,0 | 21 | | Honda Motor | 1845,0 | +6,28 | 1736,0 | 13511 | | Japan Tobacco* | 322,0 | -7,47 | 348,0 | 36 | | JFE Holdings | 2480,0 | +2,69 | 2415,0 | 7343 | | Komatsu* | 1036,0 | +2,88 | 1007,0 | 18716 | | Matsushita Electric Industrial | 1070,0 | -1,20 | 1083,0 | 10830 | | Millea Holdings | 2345,0 | +1,30 | 2315,0 | 5518 | | Mitsubishi Corp | 1121,0 | +2,56 | 1093,0 | 15791 | | Mitsubishi Estate | 1317,0 | +8,04 | 1219,0 | 10271 | | Mitsubishi UFJ Financial Group | 458,0 | +6,51 | 430,0 | 165187 | | Mitsui | 758,0 | +2,71 | 738,0 | 21701 | | Mizuho Financial Group* | 213,8 | -2,06 | 218,3 | 128 | | Nintendo* | 34,0 | +6,59 | 31,9 | 41 | | Nippon Steel | 293,0 | +2,45 | 286,0 | 65146 | | Nippon Telegraph and Telephone* | 455,0 | -1,94 | 464,0 | 48 | | Nissan Motor | 327,0 | +7,57 | 304,0 | 28784 | | Nomura Holdings | 715,0 | +13,31 | 631,0 | 43283 | | NTT DoCoMo* | 169,9 | -0,53 | 170,8 | 73 | | Sony | 1896,0 | +3,89 | 1825,0 | 7608 | | Sumitomo Mitsui Financial Group* | 296,3 | -2,21 | 303,0 | 120 | | Takeda Pharmaceutical* | 4530,0 | -0,22 | 4540,0 | 4091 | | Tokyo Electric Power | 3040,0 | -0,33 | 3050,0 | 4840 | | Toyota Motor | 2750,0 | +0,73 | 2730,0 | 20812 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 74,0 | +1,44 | 73,0 | 6624 | | China Communications Construction | 9,3 | -0,21 | 9,3 | 45689 | | China Mobile | 78,0 | -4,18 | 81,4 | 36789 | | China Telecom | 2,9 | -4,29 | 3,0 | 204797 | | CNOOC | 6,6 | +4,42 | 6,3 | 235591 | | Hang Seng Bank | 106,8 | -2,91 | 110,0 | 2038 | | Hutchison Whampoa | 37,8 | +0,53 | 37,6 | 9891 | | Sun Hung Kai Properties | 58,4 | -1,19 | 59,1 | 14981 | | Китай (CHY) | | Aluminum Corporation of China | 8,3 | -0,95 | 8,4 | 48201 | | Bank of China | 3,3 | -2,38 | 3,4 | 89391 | | Bank of Communications | 5,0 | -2,14 | 5,1 | 92295 | | Baoshan Iron & Steel | 5,6 | -0,71 | 5,7 | 201344 | | China CITIC Bank | 4,3 | -3,17 | 4,4 | 28166 | | China Coal Energy | 7,8 | -0,26 | 7,8 | 87161 | | China Construction Bank | 4,4 | -3,33 | 4,5 | 111988 | | China COSCO Holdings | 10,5 | +3,06 | 10,1 | 188378 | | China Life Insurance | 20,1 | -3,93 | 20,9 | 32455 | | China Merchants Bank | 13,5 | -4,67 | 14,1 | 131186 | | China Pacific Insurance | 12,2 | -3,57 | 12,6 | 37127 | | China Petroleum and Chemical | 8,4 | -4,96 | 8,9 | 135275 | | China Shenhua Energy | 19,9 | -0,15 | 19,9 | 53374 | | CITIC Securities | 21,5 | -5,09 | 22,6 | 142863 | | Daqin Railway | 9,3 | -1,89 | 9,5 | 77089 | | Haitong Securities | 9,0 | -4,85 | 9,5 | 121222 | | ICBC | 4,0 | -3,17 | 4,1 | 188115 | | PetroChina | 11,6 | -2,03 | 11,9 | 43390 | | Ping An Insurance | 26,7 | -2,95 | 27,5 | 55840 | | Корея (KRW) | | POSCO* | 381,0 | +3,81 | 367,0 | 537 | | Samsung Electronics* | 469,5 | +1,19 | 464,0 | 593 | | Франция (EUR) | | Air Liquide | 65,9 | +0,68 | 65,5 | 873 | | Alstom | 45,4 | +4,77 | 43,3 | 2185 | | Axa | 16,9 | +3,65 | 16,3 | 10271 | | BNP Paribas | 45,3 | +2,03 | 44,4 | 3861 | | Carrefour | 30,3 | +4,66 | 29,0 | 3098 | | Saint Gobain | 35,6 | +7,46 | 33,1 | 2341 | | Credit Agricole | 9,8 | +3,21 | 9,5 | 4193 | | Electricite de France | 39,0 | +1,74 | 38,3 | 1367 | | France Telecom | 20,1 | +0,40 | 20,1 | 11727 | | Groupe Danone | 44,5 | +0,07 | 44,5 | 2557 | | Lafarge | 45,6 | +5,11 | 43,4 | 1679 | | L'Oreal | 62,5 | -0,51 | 62,8 | 1260 | | LVMH | 49,5 | +7,99 | 45,8 | 2513 | | Sanofi-Aventis | 46,2 | +2,59 | 45,0 | 2935 | | Schneider Electric | 54,3 | +4,21 | 52,1 | 2335 | | Societe Generale | 38,6 | +5,61 | 36,6 | 3458 | | Total | 41,1 | +3,62 | 39,7 | 8254 | | Veolia Environnement | 18,8 | +2,24 | 18,3 | 2125 | | Vinci | 30,9 | +0,31 | 30,8 | 3284 | | Vivendi | 23,2 | +3,41 | 22,5 | 5582 | | Великобритания (GBp) | | Aviva | 417,0 | +7,75 | 387,0 | 4933 | | BAE Systems | 358,5 | -0,28 | 359,5 | 9081 | | Barclays | 166,4 | +5,38 | 157,9 | 21639 | | BG Group | 915,0 | +6,46 | 859,5 | 6746 | | BHP Billiton | 1168,0 | +3,55 | 1128,0 | 14782 | | BP | 531,0 | +4,42 | 508,5 | 41262 | | British American Tobacco | 1714,0 | +1,06 | 1696,0 | 5460 | | BT Group | 144,3 | +1,91 | 141,6 | 23871 | | Diageo | 956,0 | +2,74 | 930,5 | 5660 | | ENRC | 303,3 | +0,75 | 301,0 | 1671 | | GlaxoSmithKline | 1235,0 | +0,57 | 1228,0 | 7962 | | HBOS | 91,0 | -1,62 | 92,5 | 9880 | | HSBC | 756,5 | +0,97 | 749,3 | 22031 | | Imperial Tobacco | 1701,0 | +1,07 | 1683,0 | 3416 | | Lloyds TSB | 165,7 | +3,56 | 160,0 | 10470 | | National Grid | 647,5 | +1,57 | 637,5 | 5732 | | Prudential | 386,8 | +7,88 | 358,5 | 9004 | | Reckitt Benckiser | 2646,0 | -4,82 | 2780,0 | 3300 | | Rio Tinto | 1259,0 | +4,05 | 1210,0 | 7432 | | Royal Bank of Scotland | 68,7 | -0,87 | 69,3 | 38413 | | Standard Chartered | 785,5 | -0,57 | 790,0 | 6641 | | Tesco | 338,6 | +2,76 | 329,5 | 18761 | | Vodafone | 136,4 | +0,70 | 135,5 | 120188 | | Xstrata | 654,5 | +3,40 | 633,0 | 12931 | | Германия (EUR) | | Allianz | 75,9 | +2,62 | 74,0 | 3029 | | BASF | 25,6 | +3,73 | 24,7 | 4575 | | Bayer | 40,8 | +3,93 | 39,2 | 2951 | | BMW | 22,1 | +5,64 | 20,9 | 2126 | | Daimler | 26,2 | +6,50 | 24,6 | 6148 | | Deutsche Bank | 28,8 | +2,56 | 28,1 | 5236 | | Deutsche Post | 11,1 | +3,35 | 10,8 | 3711 | | Deutsche Telekom | 11,6 | +0,48 | 11,5 | 16406 | | Munchener Ruckversicherungs Gesellschaft | 119,7 | +0,29 | 119,3 | 1556 | | RWE | 60,3 | -1,23 | 61,0 | 3445 | | SAP | 27,8 | +1,94 | 27,3 | 6009 | | Siemens | 49,7 | +0,61 | 49,4 | 5118 | | ThyssenKrupp | 17,3 | +3,73 | 16,6 | 3919 | | Volkswagen | 305,1 | +1,49 | 300,6 | 338 | | Финляндия (EUR) | | Fortum | 13,9 | -0,50 | 14,0 | 2051 | | Nokia | 11,6 | +3,77 | 11,2 | 18121 | | Швейцария (CHF) | | Credit Suisse | 33,6 | +0,06 | 33,6 | 6603 | | Nestle | 43,3 | +1,45 | 42,6 | 8919 | | Novartis | 57,5 | -0,69 | 57,9 | 6390 | | Richemont | 21,9 | +4,98 | 20,9 | 2074 | | Roche Holding | 171,3 | +1,00 | 169,6 | 1785 | | Swiss Reinsurance | 51,8 | +3,50 | 50,0 | 1144 | | Syngenta | 211,9 | +2,32 | 207,1 | 258 | | UBS | 15,8 | -0,75 | 16,0 | 12110 | | Zurich Financial Services | 244,5 | -0,45 | 245,6 | 510 | | Швеция (SEK) | | ABB | 111,0 | +7,51 | 103,3 | 7035 | | Hennes & Mauritz | 316,0 | +4,12 | 303,5 | 6472 | | Nordea Bank | 67,6 | +5,30 | 64,2 | 9973 | | Ericsson | 64,7 | +2,05 | 63,4 | 30700 | | TeliaSonera | 37,7 | +3,57 | 36,4 | 17011 | | Volvo | 41,3 | +8,12 | 38,2 | 1385 | | Италия (EUR) | | Assicurazioni Generali | 19,1 | +3,53 | 18,4 | 5642 | | Enel | 4,3 | +0,47 | 4,3 | 31719 | | ENI | 18,0 | +2,28 | 17,6 | 18784 | | Intesa SanPaolo | 2,4 | +0,95 | 2,4 | 67536 | | Telecom Italia | 1,1 | +0,46 | 1,1 | 59266 | | Tenaris | 7,5 | -1,19 | 7,6 | 5639 | | UniCredit | 1,7 | +0,88 | 1,7 | 121872 | | Испания (EUR) | | Banco Bilbao | 8,5 | +2,79 | 8,3 | 20423 | | Banco Santander | 6,7 | -0,30 | 6,8 | 94205 | | Endesa | 25,6 | -0,93 | 25,8 | 280 | | Iberdrola Renovables | 2,7 | +0,37 | 2,7 | 6024 | | Iberdrola | 5,7 | -2,41 | 5,8 | 22022 | | Inditex | 29,3 | +4,46 | 28,0 | 2744 | | Repsol | 15,2 | +2,02 | 14,9 | 5519 | | Telefonica | 16,3 | +1,31 | 16,1 | 20916 | | Нидерланды (EUR) | | ING Groep | 7,3 | +5,03 | 7,0 | 10912 | | KPN | 11,0 | -0,73 | 11,1 | 5585 | | Philips Electronics | 13,9 | +4,83 | 13,3 | 5108 | | Норвегия (EUR) | | StatoilHydro | 110,8 | +1,19 | 109,5 | 7682 | | Telenor | 41,0 | -0,36 | 41,1 | 3840 | | Бельгия (EUR) | | Dexia | 3,5 | -2,25 | 3,6 | 734 | | Fortis | 0,7 | +3,35 | 0,7 | 4839 | | KBC Groep | 28,0 | -8,31 | 30,6 | 800 | | Suez | 0,0 | +14,35 | 25,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 29,8 | +3,11 | 28,9 | 1 | | Novo Nordisk | 303,0 | +0,33 | 302,0 | 956 | | 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 | 40974,0 | +4,31 | 41775,0 | 185 | | MTN Group | 9455,0 | +1,60 | 9565,0 | 5576 | | Sasol | 27885,0 | +3,51 | 28000,0 | 1700 | | Канада (CAD) | | Bank of Nova Scotia | 33,2 | -4,57 | 34,8 | 1319 | | Barrick Gold | 36,0 | +4,77 | 34,4 | 931 | | Canadian Natural Resources | 42,6 | +0,83 | 42,2 | 1363 | | EnCana | 57,9 | +4,17 | 55,6 | 843 | | Husky Energy | 30,9 | -1,53 | 31,4 | 345 | | Imperial Oil | 41,0 | +1,26 | 40,5 | 220 | | Manulife Financial | 21,3 | +0,33 | 21,2 | 1451 | | Potash Corp of Saskatchewan | 81,6 | +5,92 | 77,0 | 753 | | Research In Motion | 51,5 | +0,35 | 51,3 | 548 | | Royal Bank of Canada | 35,6 | -5,04 | 37,5 | 7827 | | Suncor Energy | 24,1 | +3,43 | 23,3 | 1361 | | Toronto-Dominion Bank | 44,3 | -2,75 | 45,5 | 1272 | | США ($) | | Abbott Labs | 52,72 | -0,38 | 52,92 | 431 | | Agilent Tech | 17,11 | -0,75 | 17,24 | 308 | | Alcoa | 10,17 | +6,16 | 9,58 | 974 | | Allstate Corp | 27,80 | +2,51 | 27,12 | 296 | | Amer Electric Power | 29,40 | -0,37 | 29,51 | 132 | | Amer Express Co | 24,21 | -0,94 | 24,44 | 492 | | AIG | 1,94 | +0,52 | 1,93 | 2227 | | Amgen | 57,37 | -1,38 | 58,17 | 2604 | | Analog Devices | 18,49 | +10,65 | 16,71 | 663 | | Time Warner Inc | 9,76 | +0,51 | 9,71 | 1295 | | Apple Comp Inc | 102,56 | +2,85 | 99,72 | 12170 | | Applied Materials | 10,75 | +7,40 | 10,01 | 7704 | | Bank of America | 17,66 | -1,01 | 17,84 | 4557 | | Bank of New York | 28,65 | -6,83 | 30,75 | 1068 | | Baxter Int | 51,33 | -1,72 | 52,23 | 231 | | BCE Inc | 18,21 | -7,33 | 19,65 | 245 | | Berkshire cl a* | 105,58 | -1,33 | 107,00 | 1 | | Berkshire cl b* | 3,50 | -1,06 | 3,54 | 9 | | Boeing Co | 41,87 | -2,29 | 42,85 | 488 | | Bristol Myers sq | 21,49 | -2,27 | 21,99 | 674 | | Cardinal Health | 32,45 | +3,34 | 31,40 | 148 | | Carnival | 23,03 | +5,02 | 21,93 | 496 | | Caterpillar Inc | 43,74 | +3,11 | 42,42 | 795 | | ChevronTexaco | 78,29 | +0,26 | 78,09 | 721 | | Cigna | 15,28 | +3,95 | 14,70 | 219 | | Cisco | 17,80 | +3,19 | 17,25 | 17468 | | Citigroup | 8,95 | +5,67 | 8,47 | 7028 | | Coca-Cola Co | 45,45 | -1,15 | 45,98 | 642 | | Colgate Palmoliv | 61,76 | +0,62 | 61,38 | 269 | | Costco Wholesale | 54,44 | -1,35 | 55,19 | 1338 | | Dow Chemical Co | 20,05 | -1,57 | 20,37 | 705 | | Du Pont Co | 26,94 | +2,28 | 26,34 | 577 | | Eastman Kodak | 7,60 | +2,70 | 7,40 | 252 | | Eli Lilly | 34,91 | +0,14 | 34,86 | 232 | | EMC Corp | 11,28 | +0,98 | 11,17 | 1296 | | Emerson Electric | 32,51 | -2,23 | 33,25 | 380 | | Exelon | 53,71 | -2,35 | 55,00 | 201 | | Exxon Mobil | 79,31 | -0,36 | 79,60 | 2399 | | Fannie Mae | 0,82 | -2,38 | 0,84 | 1916 | | Ford Motor Co | 3,22 | -4,73 | 3,38 | 7160 | | Gap Inc | 14,41 | +1,55 | 14,19 | 373 | | Genentech | 77,66 | +0,08 | 77,60 | 168 | | General Elec Co | 18,58 | -1,59 | 18,88 | 3375 | | General Motors | 4,72 | -4,26 | 4,93 | 2480 | | Goldman Sachs Gr | 77,33 | +0,23 | 77,15 | 751 | | HJ Heinz Co | 36,45 | -1,17 | 36,88 | 182 | | Halliburton Co | 16,29 | +6,40 | 15,31 | 440 | | Hewlett-Packard | 35,82 | +1,67 | 35,23 | 950 | | Home Depot Inc | 24,55 | +1,24 | 24,25 | 717 | | Honeywell Int | 27,55 | +1,25 | 27,21 | 278 | | Illinois Tool Works | 32,57 | -0,82 | 32,84 | 393 | | Intel Corp | 14,58 | +4,59 | 13,94 | 28036 | | IBM | 84,91 | +0,06 | 84,86 | 582 | | Intl Paper | 12,56 | +2,70 | 12,23 | 228 | | Johnson & Johnson | 58,50 | -0,46 | 58,77 | 687 | | J P Morgan Chase | 35,12 | -3,75 | 36,49 | 3285 | | Kimberly-Clark | 54,30 | -1,65 | 55,21 | 134 | | Kohls | 37,40 | -0,58 | 37,62 | 331 | | Kroger | 25,19 | -7,76 | 27,31 | 1046 | | Lockheed Martin | 82,03 | +0,47 | 81,65 | 146 | | Lowes Cos | 23,21 | +1,53 | 22,86 | 1138 | | Marsh & McLennan | 24,75 | +1,77 | 24,32 | 218 | | McDonalds Corp | 59,94 | -1,61 | 60,92 | 856 | | Medtronic | 31,97 | +0,53 | 31,80 | 327 | | Merck & Co | 26,84 | -0,59 | 27,00 | 674 | | Merrill Lynch | 15,00 | -1,64 | 15,25 | 590 | | Metlife Inc | 34,34 | +14,35 | 30,03 | 1289 | | Micron Tech | 2,25 | +8,17 | 2,08 | 939 | | Microsoft | 21,23 | +1,05 | 21,01 | 15946 | | Minnesota Mining | 55,94 | -2,51 | 57,38 | 566 | | Motorola Inc | 4,25 | -3,41 | 4,40 | 804 | | Occidental Petr | 52,11 | +1,82 | 51,18 | 517 | | Omnicom Group | 28,15 | +0,57 | 27,99 | 161 | | Oracle Corp | 17,42 | +2,24 | 17,04 | 8982 | | Pfizer Inc | 16,92 | -0,06 | 16,93 | 1995 | | Philip Morris | 15,00 | - | 15,00 | 1008 | | Raytheon Co | 51,94 | +1,98 | 50,93 | 198 | | Schering-plough | 16,30 | +0,43 | 16,23 | 568 | | Tenet Healthcare | 1,59 | +3,25 | 1,54 | 198 | | Texas Instrument | 15,96 | +7,69 | 14,82 | 2432 | | Textron Inc | 16,00 | +3,49 | 15,46 | 149 | | Time Warner Inc | 9,76 | +0,51 | 9,71 | 1295 | | Tyco Int | 23,01 | -0,39 | 23,10 | 178 | | Unisys Corp | 0,59 | +13,46 | 0,52 | 567 | | UPS | 55,14 | -5,94 | 58,62 | 809 | | United Tech | 48,27 | -0,78 | 48,65 | 478 | | Unitedhealth Gr | 21,64 | +0,89 | 21,45 | 268 | | US Bancorp | 28,67 | -2,78 | 29,49 | 668 | | Verizon Comm | 33,92 | -0,91 | 34,23 | 1032 | | Wachovia | 6,27 | -1,72 | 6,38 | 1203 | | Wal-Mart Stores | 56,95 | -1,06 | 57,56 | 1356 | | Walt Disney Co | 24,74 | -0,72 | 24,92 | 1178 | | Wells Fargo | 32,21 | -1,38 | 32,66 | 2252 | | Xerox Corp | 7,96 | +2,45 | 7,77 | 360 |
|
