| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | Australia and New Zealand
Banking Group | 14,2 | +0,35 | 14,1 | 12458 | Commonwealth Bank of
Australia | 28,5 | -5,00 | 30,0 | 12453 | | National Australia Bank | 19,6 | -1,51 | 19,9 | 8651 | | Telstra Corporation | 4,3 | +1,43 | 4,2 | 36296 | | Westfield Group | 13,5 | +3,45 | 13,0 | 6734 | | Westpac Banking | 16,4 | -8,45 | 17,9 | 32721 | | Woodside Petroleum | 33,7 | +3,92 | 32,4 | 2316 | Woolworths
Япония (JPY) | 27,1 | +1,69 | 26,6 | 3967 | | Canon | 2770,0 | +3,55 | 2675,0 | 6369 | | Denso | 1532,0 | +6,24 | 1442,0 | 4561 | | East Japan Railway* | 650,0 | -3,13 | 671,0 | 23 | | Honda Motor | 2035,0 | +10,30 | 1845,0 | 17084 | | Japan Tobacco* | 308,0 | -4,35 | 322,0 | 35 | | JFE Holdings | 2655,0 | +7,06 | 2480,0 | 5760 | | Komatsu* | 1101,0 | +6,27 | 1036,0 | 21837 | Matsushita Electric
Industrial | 1066,0 | -0,37 | 1070,0 | 14463 | | Millea Holdings | 2310,0 | -1,49 | 2345,0 | 4192 | | Mitsubishi Corp | 1150,0 | +2,59 | 1121,0 | 16947 | | Mitsubishi Estate | 1417,0 | +7,59 | 1317,0 | 11975 | Mitsubishi UFJ Financial
Group | 468,0 | +2,18 | 458,0 | 95695 | | Mitsui | 796,0 | +5,01 | 758,0 | 18254 | | Mizuho Financial Group* | 225,7 | +5,57 | 213,8 | 150 | | Nintendo* | 36,0 | +5,89 | 34,0 | 55 | | Nippon Steel | 303,0 | +3,41 | 293,0 | 76913 | Nippon Telegraph and
Telephone* | 460,0 | +1,10 | 455,0 | 47 | | Nissan Motor | 344,0 | +5,20 | 327,0 | 31967 | | Nomura Holdings | 701,0 | -1,96 | 715,0 | 24624 | | NTT DoCoMo* | 175,0 | +3,00 | 169,9 | 134 | | Sony | 1917,0 | +1,11 | 1896,0 | 12549 | Sumitomo Mitsui Financial
Group* | 312,0 | +5,30 | 296,3 | 79 | | Takeda Pharmaceutical* | 4510,0 | -0,44 | 4530,0 | 5294 | | Tokyo Electric Power | 2955,0 | -2,80 | 3040,0 | 6243 | Toyota Motor
Гонконг (HKD) | 2930,0 | +6,55 | 2750,0 | 24550 | | Cheung Kong (Holdings) | 80,7 | +9,05 | 74,0 | 6856 | China Communications
Construction | 9,9 | +6,24 | 9,3 | 41600 | | China Mobile | 82,3 | +5,45 | 78,0 | 27424 | | China Telecom | 3,1 | +5,52 | 2,9 | 282640 | | CNOOC | 7,5 | +12,71 | 6,6 | 251615 | | Hang Seng Bank | 110,0 | +3,00 | 106,8 | 3096 | | Hutchison Whampoa | 39,7 | +5,03 | 37,8 | 14867 | Sun Hung Kai Properties
Китай (CHY) | 63,1 | +8,05 | 58,4 | 21148 | | Aluminum Corporation of China | 8,3 | +0,12 | 8,3 | 21685 | | Bank of China | 3,3 | +1,83 | 3,3 | 88364 | | Bank of Communications | 5,2 | +3,98 | 5,0 | 102642 | | Baoshan Iron & Steel | 5,6 | — | 5,6 | 173780 | | China CITIC Bank | 4,5 | +3,97 | 4,3 | 37928 | | China Coal Energy | 7,9 | +1,54 | 7,8 | 57857 | | China Construction Bank | 4,5 | +3,44 | 4,4 | 105452 | | China COSCO Holdings | 10,5 | — | 10,5 | 109224 | | China Life Insurance | 20,8 | +3,79 | 20,1 | 36007 | | China Merchants Bank | 14,4 | +6,82 | 13,5 | 174991 | | China Pacific Insurance | 12,5 | +2,88 | 12,2 | 34070 | | China Petroleum and Chemical | 8,4 | +0,12 | 8,4 | 131183 | | China Shenhua Energy | 20,2 | +1,41 | 19,9 | 27857 | | CITIC Securities | 22,7 | +5,92 | 21,5 | 163813 | | Daqin Railway | 9,4 | +0,43 | 9,3 | 56229 | | Haitong Securities | 9,3 | +2,99 | 9,0 | 137877 | | ICBC | 4,1 | +2,77 | 4,0 | 189625 | | PetroChina | 11,6 | -0,17 | 11,6 | 44231 | Ping An Insurance
Корея (KRW) | 27,8 | +4,31 | 26,7 | 55639 | | POSCO* | 393,5 | +3,28 | 381,0 | 589 | Samsung Electronics*
Франция (EUR) | 481,0 | +2,45 | 469,5 | 745 | | Air Liquide | 63,2 | -3,26 | 65,3 | 2769 | | Alstom | 45,6 | +0,27 | 45,5 | 1643 | | Axa | 16,6 | -1,31 | 16,8 | 9371 | | BNP Paribas | 46,1 | +2,50 | 45,0 | 3518 | | Carrefour | 29,1 | -3,35 | 30,1 | 3646 | | Saint Gobain | 36,4 | +3,04 | 35,3 | 2065 | | Credit Agricole | 9,8 | — | 9,8 | 5058 | | Electricite de France | 40,4 | +4,15 | 38,8 | 1701 | | France Telecom | 19,8 | -1,05 | 20,0 | 8598 | | Groupe Danone | 43,7 | -1,24 | 44,3 | 2307 | | Lafarge | 47,3 | +2,76 | 46,0 | 1659 | | L`Oreal | 62,1 | +0,50 | 61,8 | 1151 | | LVMH | 48,2 | -1,17 | 48,8 | 2002 | | Sanofi-Aventis | 45,1 | -0,88 | 45,5 | 3591 | | Schneider Electric | 54,3 | +1,41 | 53,5 | 1238 | | Societe Generale | 39,5 | +3,99 | 38,0 | 4531 | | Total | 40,5 | +0,47 | 40,3 | 7137 | | Veolia Environnement | 19,5 | +5,19 | 18,5 | 2201 | | Vinci | 30,9 | +0,37 | 30,8 | 2634 | Vivendi
Великобритания (GBp) | 22,2 | -2,95 | 22,9 | 6756 | | Aviva | 407,6 | -2,43 | 421,0 | 6586 | | BAE Systems | 345,8 | -2,33 | 354,0 | 14242 | | Barclays | 156,2 | -3,58 | 162,0 | 33335 | | BG Group | 940,0 | +2,29 | 918,0 | 11672 | | BHP Billiton | 1220,8 | +6,66 | 1157,0 | 21341 | | BP | 520,0 | -2,43 | 525,3 | 63055 | | British American Tobacco | 1700,0 | -0,58 | 1710,0 | 6172 | | BT Group | 140,6 | -2,09 | 143,5 | 40614 | | Diageo | 940,5 | -0,63 | 946,5 | 7269 | | ENRC | 313,0 | +3,30 | 303,0 | 2269 | | GlaxoSmithKline | 1210,7 | -2,32 | 1228,0 | 12035 | | HBOS | 91,9 | +2,31 | 90,8 | 15034 | | HSBC | 751,8 | +0,59 | 758,3 | 23038 | | Imperial Tobacco | 1665,0 | -0,83 | 1679,0 | 3499 | | Lloyds TSB | 165,4 | +0,06 | 167,0 | 11511 | | National Grid | 642,5 | +0,93 | 642,0 | 13154 | | Prudential | 380,3 | +0,66 | 377,8 | 10218 | | Reckitt Benckiser | 2516,0 | -3,79 | 2615,0 | 4714 | | Rio Tinto | 1384,0 | +20,35 | 1258,0 | 22424 | | Royal Bank of Scotland | 68,5 | -2,28 | 70,1 | 57275 | | Standard Chartered | 750,0 | -6,02 | 798,0 | 10468 | | Tesco | 334,3 | -0,39 | 335,6 | 22263 | | Vodafone | 131,6 | -2,59 | 135,1 | 168318 | Xstrata
Германия (EUR) | 689,1 | +6,61 | 651,0 | 15964 | | Allianz | 76,2 | +1,82 | 74,8 | 2883 | | BASF | 26,3 | +3,38 | 25,4 | 5761 | | Bayer | 40,4 | -1,10 | 40,9 | 4408 | | BMW | 22,6 | +2,28 | 22,1 | 3970 | | Daimler | 25,9 | +0,88 | 25,7 | 6415 | | Deutsche Bank | 28,1 | -0,81 | 28,3 | 4889 | | Deutsche Post | 11,2 | +0,45 | 11,1 | 3668 | | Deutsche Telekom | 11,3 | -1,95 | 11,5 | 18721 | Munchener Ruckversicherungs
Gesellschaft | 118,1 | +0,23 | 117,8 | 1585 | | RWE | 60,6 | +0,73 | 60,1 | 3039 | | SAP | 26,8 | -3,57 | 27,7 | 10802 | | Siemens | 49,1 | +0,55 | 48,8 | 5115 | | ThyssenKrupp | 17,6 | +3,04 | 17,1 | 4010 | Volkswagen
Финляндия (EUR) | 306,0 | +1,03 | 302,9 | 447 | | Fortum | 14,1 | +1,81 | 13,8 | 2925 | Nokia
Швейцария (CHF) | 11,8 | +2,79 | 11,5 | 19876 | | Credit Suisse | 32,7 | -1,39 | 33,2 | 5021 | | Nestle | 41,8 | -2,43 | 42,8 | 12349 | | Novartis | 55,0 | -2,91 | 56,7 | 10810 | | Richemont | 21,7 | +0,18 | 21,7 | 2096 | | Roche Holding | 168,1 | -1,00 | 169,8 | 2687 | | Swiss Reinsurance | 53,4 | +1,81 | 52,5 | 1912 | | Syngenta | 207,6 | -1,98 | 211,8 | 428 | | UBS | 15,9 | -2,27 | 16,3 | 12229 | Zurich Financial Services
Швеция (SEK) | 245,1 | +0,04 | 245,0 | 678 | | ABB | 110,5 | +0,45 | 110,0 | 4555 | | Hennes & Mauritz | 312,5 | -0,16 | 313,0 | 3345 | | Nordea Bank | 64,5 | -3,15 | 66,6 | 10102 | | Ericsson | 65,2 | +0,31 | 65,0 | 28878 | | TeliaSonera | 37,4 | +0,27 | 37,3 | 12858 | Volvo
Италия (EUR) | 42,2 | +3,94 | 40,6 | 1471 | | Assicurazioni Generali | 19,4 | +1,10 | 19,2 | 4429 | | Enel | 4,4 | +1,79 | 4,3 | 30262 | | ENI | 18,0 | +1,46 | 17,8 | 16569 | | Intesa SanPaolo | 2,5 | +1,87 | 2,4 | 52396 | | Telecom Italia | 1,1 | -0,46 | 1,1 | 60426 | | Tenaris | 7,5 | +1,69 | 7,4 | 5727 | UniCredit
Испания (EUR) | 1,7 | -0,06 | 1,7 | 96764 | | Banco Bilbao | 8,6 | +1,78 | 8,4 | 26612 | | Banco Santander | 6,8 | +0,15 | 6,8 | 71635 | | Endesa | 26,9 | +7,17 | 25,1 | 949 | | Iberdrola Renovables | 2,7 | +1,14 | 2,6 | 5798 | | Iberdrola | 5,8 | +3,19 | 5,7 | 24506 | | Inditex | 29,2 | +0,34 | 29,1 | 2753 | | Repsol | 15,2 | +0,33 | 15,1 | 7217 | Telefonica
Нидерланды (EUR) | 16,2 | -0,12 | 16,2 | 24301 | | ING Groep | 7,3 | +2,03 | 7,2 | 11014 | | KPN | 10,9 | -1,17 | 11,0 | 5473 | Philips Electronics
Норвегия (EUR) | 13,8 | -0,61 | 13,8 | 6118 | | StatoilHydro | 108,5 | -1,45 | 110,1 | 17604 | Telenor
Бельгия (EUR) | 40,8 | +0,99 | 40,4 | 5800 | | Dexia | 3,3 | -4,32 | 3,5 | 1313 | | Fortis | 0,8 | +14,99 | 0,7 | 7152 | | KBC Groep | 27,7 | -1,32 | 28,1 | 1110 | Suez
Бельгия (EUR) | 25,3 | +1,00 | 25,0 | 0 | | Moeller Maersk* | 29,7 | -0,67 | 29,9 | 1 | Novo Nordisk
Индия (INR) | 291,0 | -4,59 | 305,0 | 1645 | | Bharti Airtel | 735,8 | +4,99 | 700,8 | 899 | | DLF | 262,7 | +18,93 | 220,9 | 11430 | | NTPC | 168,9 | +1,50 | 166,4 | 2137 | | ONGC | 676,9 | +2,65 | 659,5 | 783 | | Reliance Communications | 228,3 | +10,24 | 207,1 | 6244 | Reliance Industries
Саудовская Аравия (SAR) | 1227,2 | +9,57 | 1120,0 | 3322 | | 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 | 44371,0 | +8,92 | 45500,0 | 363 | | MTN Group | 9660,0 | +7,67 | 10299,0 | 9029 | Sasol
Канада (CAD) | 29963,0 | +7,01 | 29963,0 | 1545 | | Bank of Nova Scotia | 31,9 | -1,42 | 32,3 | 1215 | | Barrick Gold | 38,3 | +9,12 | 35,1 | 2506 | | Canadian Natural Resources | 42,5 | +4,04 | 40,9 | 1943 | | EnCana | 58,6 | +4,50 | 56,0 | 2096 | | Husky Energy | 30,9 | +3,17 | 30,0 | 265 | | Imperial Oil | 42,0 | +1,38 | 41,4 | 414 | | Manulife Financial | 20,2 | -0,44 | 20,3 | 1340 | | Potash Corp of Saskatchewan | 84,7 | +8,52 | 78,1 | 1039 | | Research In Motion | 49,2 | -0,49 | 49,4 | 715 | | Royal Bank of Canada | 35,2 | -0,37 | 35,3 | 2393 | | Suncor Energy | 25,5 | +6,42 | 24,0 | 2519 | Toronto-Dominion Bank
США ($) | 42,3 | +0,48 | 42,1 | 1145 | | Abbott Labs | 52,12 | +0,29 | 51,97 | 473 | | Agilent Tech | 18,01 | +0,45 | 17,93 | 459 | | Alcoa | 10,23 | +7,12 | 9,55 | 1067 | | Allstate Corp | 26,72 | +1,10 | 26,43 | 425 | | Amer Electric Power | 29,99 | +2,64 | 29,22 | 235 | | Amer Express Co | 21,93 | -5,84 | 23,29 | 1495 | | AIG | 1,78 | -7,77 | 1,93 | 6920 | | Amgen | 57,55 | -0,71 | 57,96 | 3021 | | Analog Devices | 18,41 | +1,94 | 18,06 | 649 | | Time Warner Inc | 10,06 | +3,93 | 9,68 | 2382 | | Apple Comp Inc | 97,58 | -2,48 | 100,06 | 14590 | | Applied Materials | 10,64 | +3,20 | 10,31 | 7384 | | Bank of America | 16,73 | -1,30 | 16,95 | 5260 | | Bank of New York | 29,01 | +4,99 | 27,63 | 829 | | Baxter Int | 51,60 | +0,94 | 51,12 | 352 | | BCE Inc | 18,39 | +3,26 | 17,81 | 131 | | Berkshire cl a* | 106,35 | -1,07 | 107,50 | 1 | | Berkshire cl b* | 3,54 | -0,17 | 3,54 | 9 | | Boeing Co | 41,98 | +2,84 | 40,82 | 627 | | Bristol Myers sq | 21,39 | +4,85 | 20,40 | 1537 | | Cardinal Health | 32,28 | +1,48 | 31,81 | 155 | | Carnival | 22,57 | +3,06 | 21,90 | 666 | | Caterpillar Inc | 44,57 | +5,17 | 42,38 | 1248 | | ChevronTexaco | 78,21 | +3,51 | 75,56 | 1288 | | Cigna | 14,36 | +2,21 | 14,05 | 341 | | Cisco | 17,58 | +2,45 | 17,16 | 19241 | | Citigroup | 8,47 | -0,82 | 8,54 | 7757 | | Coca-Cola Co | 45,73 | +2,01 | 44,83 | 903 | | Colgate Palmoliv | 60,08 | +0,17 | 59,98 | 394 | | Costco Wholesale | 53,27 | +0,32 | 53,10 | 2420 | | Dow Chemical Co | 19,30 | +0,78 | 19,15 | 1011 | | Du Pont Co | 26,90 | +1,97 | 26,38 | 812 | | Eastman Kodak | 6,69 | -7,08 | 7,20 | 929 | | Eli Lilly | 35,44 | +2,52 | 34,57 | 364 | | EMC Corp | 10,41 | -1,89 | 10,61 | 1639 | | Emerson Electric | 33,48 | +3,53 | 32,34 | 504 | | Exelon | 55,50 | +4,60 | 53,06 | 355 | | Exxon Mobil | 79,84 | +2,10 | 78,20 | 3153 | | Fannie Mae | 0,73 | -7,59 | 0,79 | 4351 | | Ford Motor Co | 3,28 | +1,55 | 3,23 | 8046 | | Gap Inc | 14,02 | +4,78 | 13,38 | 1059 | | Genentech | 77,30 | +0,16 | 77,18 | 199 | | General Elec Co | 18,24 | +2,59 | 17,78 | 4364 | | General Motors | 4,83 | +2,77 | 4,70 | 3164 | | Goldman Sachs Gr | 72,76 | -0,01 | 72,77 | 1266 | | HJ Heinz Co | 36,73 | +2,60 | 35,80 | 249 | | Halliburton Co | 16,93 | +7,97 | 15,68 | 1231 | | Hewlett-Packard | 35,32 | +2,35 | 34,51 | 1095 | | Home Depot Inc | 24,19 | +4,27 | 23,20 | 1549 | | Honeywell Int | 29,37 | +6,11 | 27,68 | 979 | | Illinois Tool Works | 32,65 | +1,27 | 32,24 | 496 | | Intel Corp | 14,63 | +2,31 | 14,30 | 31753 | | IBM | 84,17 | +1,79 | 82,69 | 883 | | Intl Paper | 13,12 | +6,84 | 12,28 | 466 | | Johnson & Johnson | 57,98 | +0,29 | 57,81 | 1370 | | J P Morgan Chase | 34,71 | +2,21 | 33,96 | 3783 | | Kimberly-Clark | 52,36 | +0,96 | 51,86 | 350 | | Kohls | 37,17 | +2,00 | 36,44 | 528 | | Kroger | 25,97 | +1,96 | 25,47 | 626 | | Lockheed Martin | 80,35 | -0,52 | 80,77 | 299 | | Lowes Cos | 23,02 | +4,21 | 22,09 | 1067 | | Marsh & McLennan | 23,99 | -0,17 | 24,03 | 335 | | McDonalds Corp | 61,46 | +2,98 | 59,68 | 875 | | Medtronic | 31,00 | +0,49 | 30,85 | 496 | | Merck & Co | 27,13 | +3,12 | 26,31 | 965 | | Merrill Lynch | 14,21 | -2,00 | 14,50 | 736 | | Metlife Inc | 32,52 | +1,63 | 32,00 | 765 | | Micron Tech | 2,27 | +3,18 | 2,20 | 718 | | Microsoft | 20,85 | +1,21 | 20,60 | 19446 | | Minnesota Mining | 57,66 | +2,69 | 56,15 | 431 | | Motorola Inc | 4,22 | +1,69 | 4,15 | 1043 | | Occidental Petr | 55,54 | +7,70 | 51,57 | 979 | | Omnicom Group | 28,19 | +4,29 | 27,03 | 452 | | Oracle Corp | 17,43 | +2,89 | 16,94 | 13059 | | Pfizer Inc | 16,74 | +1,64 | 16,47 | 2566 | | Philip Morris | 15,00 | +0,47 | 14,93 | 1442 | | Raytheon Co | 52,05 | +1,44 | 51,31 | 344 | | Schering-plough | 15,92 | -0,56 | 16,01 | 809 | | Tenet Healthcare | 1,39 | -7,33 | 1,50 | 358 | | Texas Instrument | 16,18 | +4,05 | 15,55 | 1599 | | Textron Inc | 14,96 | -0,33 | 15,24 | 421 | | Time Warner Inc | 10,06 | +3,93 | 9,68 | 2382 | | Tyco Int | 22,33 | -0,49 | 22,44 | 299 | | Unisys Corp | 0,64 | +6,67 | 0,60 | 659 | | UPS | 54,89 | +0,70 | 54,51 | 422 | | United Tech | 48,57 | +1,25 | 47,97 | 574 | | Unitedhealth Gr | 21,41 | +3,03 | 20,78 | 395 | | US Bancorp | 28,25 | +0,53 | 28,10 | 1033 | | Verizon Comm | 33,90 | +1,65 | 33,35 | 1956 | | Wachovia | 5,81 | -2,52 | 5,96 | 1747 | | Wal-Mart Stores | 55,05 | -1,36 | 55,81 | 2175 | | Walt Disney Co | 24,04 | +2,17 | 23,53 | 1433 | | Wells Fargo | 29,74 | -2,49 | 30,50 | 4364 | | Xerox Corp | 7,61 | +1,06 | 7,53 | 655 |
|
