| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | Australia and New Zealand
Banking Group | 14,4 | +1,91 | 14,2 | 11341 | Commonwealth Bank of
Australia | 28,2 | -1,23 | 28,5 | 9774 | | National Australia Bank | 19,4 | -1,28 | 19,6 | 5250 | | Telstra Corporation | 4,1 | -3,04 | 4,3 | 37789 | | Westfield Group | 14,1 | +4,15 | 13,5 | 6305 | | Westpac Banking | 16,6 | +1,10 | 16,4 | 14865 | | Woodside Petroleum | 32,8 | -2,76 | 33,7 | 1840 | Woolworths
Япония (JPY) | 26,2 | -3,29 | 27,1 | 3578 | | Canon | 2750,0 | -0,72 | 2770,0 | 7571 | | Denso | 1627,0 | +6,20 | 1532,0 | 5168 | | East Japan Railway* | 653,0 | +0,46 | 650,0 | 29 | | Honda Motor | 2195,0 | +7,86 | 2035,0 | 22713 | | Japan Tobacco* | 318,0 | +3,25 | 308,0 | 39 | | JFE Holdings | 2650,0 | -0,19 | 2655,0 | 3244 | | Komatsu* | 1171,0 | +6,36 | 1101,0 | 23922 | Matsushita Electric
Industrial | 1077,0 | +1,03 | 1066,0 | 12386 | | Millea Holdings | 2400,0 | +3,90 | 2310,0 | 5574 | | Mitsubishi Corp | 1249,0 | +8,61 | 1150,0 | 29662 | | Mitsubishi Estate | 1387,0 | -2,12 | 1417,0 | 12529 | Mitsubishi UFJ Financial
Group | 500,0 | +6,84 | 468,0 | 122404 | | Mitsui | 850,0 | +6,78 | 796,0 | 32318 | | Mizuho Financial Group* | 235,0 | +4,12 | 225,7 | 214 | | Nintendo* | 34,9 | -3,06 | 36,0 | 71 | | Nippon Steel | 300,0 | -0,99 | 303,0 | 51010 | Nippon Telegraph and
Telephone* | 454,0 | -1,30 | 460,0 | 37 | | Nissan Motor | 348,0 | +1,16 | 344,0 | 33409 | | Nomura Holdings | 718,0 | +2,43 | 701,0 | 17710 | | NTT DoCoMo* | 177,0 | +1,14 | 175,0 | 112 | | Sony | 1978,0 | +3,18 | 1917,0 | 11821 | Sumitomo Mitsui Financial
Group* | 342,0 | +9,62 | 312,0 | 180 | | Takeda Pharmaceutical* | 4530,0 | +0,44 | 4510,0 | 5577 | | Tokyo Electric Power | 2955,0 | — | 2955,0 | 4693 | Toyota Motor
Гонконг (HKD) | 3070,0 | +4,78 | 2930,0 | 23189 | | Cheung Kong (Holdings) | 83,7 | +3,72 | 80,7 | 9606 | China Communications
Construction | 10,0 | +0,91 | 9,9 | 36592 | | China Mobile | 82,4 | +0,12 | 82,3 | 25440 | | China Telecom | 3,0 | -1,96 | 3,1 | 161175 | | CNOOC | 7,7 | +3,09 | 7,5 | 186115 | | Hang Seng Bank | 109,0 | -0,91 | 110,0 | 2526 | | Hutchison Whampoa | 41,5 | +4,53 | 39,7 | 16183 | Sun Hung Kai Properties
Китай (CHY) | 66,5 | +5,47 | 63,1 | 14798 | | Aluminum Corporation of China | 8,1 | -2,53 | 8,3 | 21732 | | Bank of China | 3,3 | -2,69 | 3,3 | 67557 | | Bank of Communications | 5,1 | -1,72 | 5,2 | 59154 | | Baoshan Iron & Steel | 5,4 | -3,74 | 5,6 | 92614 | | China CITIC Bank | 4,3 | -3,82 | 4,5 | 28385 | | China Coal Energy | 7,9 | -0,25 | 7,9 | 75542 | | China Construction Bank | 4,4 | -3,10 | 4,5 | 88631 | | China COSCO Holdings | 10,0 | -4,21 | 10,5 | 80987 | | China Life Insurance | 20,3 | -2,64 | 20,8 | 39020 | | China Merchants Bank | 14,0 | -2,71 | 14,4 | 114742 | | China Pacific Insurance | 12,2 | -2,40 | 12,5 | 33483 | | China Petroleum and Chemical | 8,2 | -3,32 | 8,4 | 83943 | | China Shenhua Energy | 20,4 | +0,94 | 20,2 | 40653 | | CITIC Securities | 21,8 | -4,27 | 22,7 | 132742 | | Daqin Railway | 9,0 | -4,27 | 9,4 | 64149 | | Haitong Securities | 8,9 | -4,62 | 9,3 | 102318 | | ICBC | 4,0 | -2,70 | 4,1 | 175153 | | PetroChina | 11,4 | -1,47 | 11,6 | 32957 | Ping An Insurance
Корея (KRW) | 27,7 | -0,65 | 27,8 | 53785 | | POSCO* | 392,5 | -0,25 | 393,5 | 747 | Samsung Electronics*
Франция (EUR) | 482,5 | +0,31 | 481,0 | 1038 | | Air Liquide | 63,4 | +0,36 | 63,2 | 989 | | Alstom | 44,7 | -1,84 | 45,6 | 1256 | | Axa | 16,0 | -3,56 | 16,6 | 8793 | | BNP Paribas | 46,7 | +1,31 | 46,1 | 3583 | | Carrefour | 28,9 | -0,91 | 29,1 | 2350 | | Saint Gobain | 35,7 | -1,98 | 36,4 | 2148 | | Credit Agricole | 9,6 | -1,94 | 9,8 | 3953 | | Electricite de France | 40,9 | +1,11 | 40,4 | 1415 | | France Telecom | 19,7 | -0,30 | 19,8 | 8160 | | Groupe Danone | 43,1 | -1,44 | 43,7 | 2579 | | Lafarge | 47,0 | -0,57 | 47,3 | 1782 | | L`Oreal | 60,9 | -1,91 | 62,1 | 1060 | | LVMH | 48,8 | +1,16 | 48,2 | 1370 | | Sanofi-Aventis | 44,0 | -2,37 | 45,1 | 3483 | | Schneider Electric | 53,7 | -1,03 | 54,3 | 842 | | Societe Generale | 38,9 | -1,63 | 39,5 | 2187 | | Total | 41,4 | +2,29 | 40,5 | 9465 | | Veolia Environnement | 19,4 | -0,21 | 19,5 | 1568 | | Vinci | 30,7 | -0,49 | 30,9 | 2344 | Vivendi
Великобритания (GBp) | 22,4 | +0,61 | 22,2 | 4735 | | Aviva | 399,0 | -2,86 | 410,8 | 8822 | | BAE Systems | 338,7 | -1,95 | 345,8 | 16844 | | Barclays | 162,0 | +3,14 | 156,2 | 38516 | | BG Group | 992,0 | +5,38 | 939,0 | 11040 | | BHP Billiton | 1211,6 | -1,13 | 1234,0 | 19388 | | BP | 531,5 | +4,83 | 512,5 | 63933 | | British American Tobacco | 1694,6 | -1,47 | 1700,0 | 7090 | | BT Group | 139,5 | -1,28 | 140,5 | 60820 | | Diageo | 928,8 | -1,22 | 940,5 | 6785 | | ENRC | 304,8 | -2,64 | 313,0 | 1919 | | GlaxoSmithKline | 1196,9 | -0,17 | 1199,5 | 14718 | | HBOS | 91,1 | -2,56 | 89,9 | 31167 | | HSBC | 754,0 | -1,67 | 762,8 | 25610 | | Imperial Tobacco | 1674,0 | +0,54 | 1665,0 | 2503 | | Lloyds TSB | 165,0 | -5,45 | 167,1 | 26335 | | National Grid | 665,6 | +2,62 | 648,0 | 9056 | | Prudential | 370,0 | -4,01 | 380,3 | 5925 | | Reckitt Benckiser | 2500,4 | -0,16 | 2516,0 | 3191 | | Rio Tinto | 1541,1 | -0,26 | 1514,0 | 11235 | | Royal Bank of Scotland | 67,0 | -3,50 | 68,5 | 67669 | | Standard Chartered | 780,0 | +4,00 | 750,0 | 11131 | | Tesco | 331,3 | -1,97 | 334,3 | 29481 | | Vodafone | 132,9 | +0,38 | 131,6 | 105573 | Xstrata
Германия (EUR) | 749,5 | +3,82 | 694,0 | 15895 | | Allianz | 74,8 | -1,73 | 76,2 | 2830 | | BASF | 25,7 | -2,43 | 26,3 | 6668 | | Bayer | 39,8 | -1,44 | 40,4 | 4283 | | BMW | 22,4 | -0,77 | 22,6 | 2581 | | Daimler | 25,1 | -3,03 | 25,9 | 6489 | | Deutsche Bank | 27,9 | -0,75 | 28,1 | 4791 | | Deutsche Post | 10,8 | -3,18 | 11,2 | 5554 | | Deutsche Telekom | 11,1 | -1,90 | 11,3 | 19772 | Munchener Ruckversicherungs
Gesellschaft | 122,3 | +3,55 | 118,1 | 1953 | | RWE | 62,5 | +3,20 | 60,6 | 4266 | | SAP | 25,5 | -4,65 | 26,8 | 7470 | | Siemens | 48,5 | -1,20 | 49,1 | 5594 | | ThyssenKrupp | 17,1 | -2,95 | 17,6 | 3847 | Volkswagen
Финляндия (EUR) | 306,1 | +0,04 | 306,0 | 462 | | Fortum | 14,5 | +2,91 | 14,1 | 2976 | Nokia
Швейцария (CHF) | 11,7 | -0,34 | 11,8 | 15384 | | Credit Suisse | 32,2 | -1,47 | 32,7 | 4033 | | Nestle | 41,7 | -0,14 | 41,8 | 11963 | | Novartis | 55,2 | +0,27 | 55,0 | 13175 | | Richemont | 22,0 | +1,47 | 21,7 | 2018 | | Roche Holding | 167,2 | -0,54 | 168,1 | 2360 | | Swiss Reinsurance | 51,6 | -3,46 | 53,4 | 1480 | | Syngenta | 210,1 | +1,20 | 207,6 | 435 | | UBS | 15,8 | -1,01 | 15,9 | 11634 | Zurich Financial Services
Швеция (SEK) | 239,0 | -2,49 | 245,1 | 706 | | ABB | 110,5 | — | 110,5 | 3950 | | Hennes & Mauritz | 314,5 | +0,64 | 312,5 | 3695 | | Nordea Bank | 62,1 | -3,72 | 64,5 | 9323 | | Ericsson | 61,5 | -5,67 | 65,2 | 27986 | | TeliaSonera | 37,7 | +0,80 | 37,4 | 12844 | Volvo
Италия (EUR) | 41,3 | -2,13 | 42,2 | 958 | | Assicurazioni Generali | 19,4 | -0,56 | 19,4 | 3 | | Enel | 4,4 | -0,11 | 4,4 | 6 | | ENI | 18,3 | +0,22 | 18,0 | 18 | | Intesa SanPaolo | 2,4 | +0,11 | 2,5 | 56 | | Telecom Italia | 1,1 | +0,38 | 1,1 | 13 | | Tenaris | 8,0 | +0,38 | 7,5 | 9 | UniCredit
Испания (EUR) | 1,6 | +0,31 | 1,7 | 265 | | Banco Bilbao | 8,6 | +0,70 | 8,6 | 22605 | | Banco Santander | 6,8 | +0,15 | 6,8 | 62884 | | Endesa | 27,0 | +0,33 | 26,9 | 550 | | Iberdrola Renovables | 2,8 | +3,38 | 2,7 | 9343 | | Iberdrola | 5,8 | +0,17 | 5,8 | 19304 | | Inditex | 30,5 | +4,52 | 29,2 | 5222 | | Repsol | 15,3 | +1,12 | 15,2 | 9024 | Telefonica
Нидерланды (EUR) | 16,3 | +0,31 | 16,2 | 22610 | | ING Groep | 7,5 | +3,22 | 7,3 | 14771 | | KPN | 10,7 | -1,84 | 10,9 | 8226 | Philips Electronics
Норвегия (EUR) | 14,2 | +3,16 | 13,8 | 5981 | | StatoilHydro | 116,6 | +7,47 | 108,5 | 14959 | Telenor
Бельгия (EUR) | 39,3 | -3,68 | 40,8 | 5033 | | Dexia | 3,3 | -0,03 | 3,3 | 1701 | | Fortis | 0,9 | +14,98 | 0,8 | 14757 | | KBC Groep | 27,0 | -2,51 | 27,7 | 778 | Suez
Бельгия (EUR) | 25,5 | +0,99 | 25,3 | 0 | | Moeller Maersk* | 29,8 | +0,34 | 29,7 | 1 | Novo Nordisk
Индия (INR) | 282,0 | -3,09 | 291,0 | 1298 | | Bharti Airtel | 742,3 | +0,89 | 735,8 | 631 | | DLF | 256,7 | -2,28 | 262,7 | 9037 | | NTPC | 167,1 | -1,10 | 168,9 | 1986 | | ONGC | 665,0 | -1,77 | 676,9 | 459 | | Reliance Communications | 239,2 | +4,80 | 228,3 | 6964 | Reliance Industries
Саудовская Аравия (SAR) | 1258,9 | +2,58 | 1227,2 | 3391 | | 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 | 46793,0 | +7,47 | 48900,0 | 289 | | MTN Group | 10137,0 | -1,93 | 10100,0 | 8524 | Sasol
Канада (CAD) | 29996,0 | +0,64 | 30155,0 | 2824 | | Bank of Nova Scotia | 31,3 | +0,19 | 31,2 | 1022 | | Barrick Gold | 39,1 | +1,56 | 38,5 | 2382 | | Canadian Natural Resources | 45,9 | +7,64 | 42,7 | 2316 | | EnCana | 58,9 | -0,49 | 59,6 | 1829 | | Husky Energy | 33,1 | +2,67 | 32,2 | 538 | | Imperial Oil | 42,8 | +1,18 | 42,3 | 396 | | Manulife Financial | 19,6 | -1,60 | 20,0 | 1609 | | Potash Corp of Saskatchewan | 86,2 | -1,66 | 87,6 | 1171 | | Research In Motion | 47,5 | -2,33 | 48,6 | 850 | | Royal Bank of Canada | 35,0 | -0,79 | 35,3 | 1711 | | Suncor Energy | 27,4 | +2,66 | 26,7 | 2476 | Toronto-Dominion Bank
США ($) | 41,8 | -1,65 | 42,5 | 1313 | | Abbott Labs | 51,98 | +0,89 | 51,52 | 802 | | Agilent Tech | 18,28 | +0,49 | 18,19 | 370 | | Alcoa | 10,29 | +0,88 | 10,20 | 1560 | | Allstate Corp | 27,50 | +2,23 | 26,90 | 518 | | Amer Electric Power | 30,89 | +2,66 | 30,09 | 444 | | Amer Express Co | 20,91 | -3,01 | 21,56 | 850 | | AIG | 1,77 | +1,14 | 1,75 | 3975 | | Amgen | 58,46 | +0,71 | 58,05 | 3469 | | Analog Devices | 18,75 | +3,14 | 18,18 | 737 | | Time Warner Inc | 10,16 | — | 10,16 | 2426 | | Apple Comp Inc | 100,90 | +2,74 | 98,21 | 16180 | | Applied Materials | 10,58 | +2,22 | 10,35 | 7573 | | Bank of America | 16,19 | -3,00 | 16,69 | 7727 | | Bank of New York | 28,29 | -1,46 | 28,71 | 1162 | | Baxter Int | 52,26 | +2,43 | 51,02 | 442 | | BCE Inc | 18,44 | +0,82 | 18,29 | 236 | | Berkshire cl a* | 101,35 | -3,10 | 107,50 | 1 | | Berkshire cl b* | 3,37 | -2,07 | 3,45 | 10 | | Boeing Co | 41,93 | +0,60 | 41,68 | 919 | | Bristol Myers sq | 21,99 | +3,19 | 21,31 | 1211 | | Cardinal Health | 33,04 | +4,06 | 31,75 | 276 | | Carnival | 22,46 | -1,23 | 22,74 | 699 | | Caterpillar Inc | 44,61 | +2,15 | 43,67 | 1115 | | ChevronTexaco | 81,35 | +3,71 | 78,44 | 2104 | | Cigna | 15,54 | +7,99 | 14,39 | 517 | | Cisco | 17,56 | +1,33 | 17,33 | 21542 | | Citigroup | 7,87 | -5,18 | 8,30 | 7888 | | Coca-Cola Co | 44,85 | -1,02 | 45,31 | 1351 | | Colgate Palmoliv | 59,73 | +0,95 | 59,17 | 688 | | Costco Wholesale | 52,78 | -1,69 | 53,69 | 6141 | | Dow Chemical Co | 19,82 | +1,54 | 19,52 | 1011 | | Du Pont Co | 26,97 | +1,58 | 26,55 | 747 | | Eastman Kodak | 6,28 | -4,70 | 6,59 | 475 | | Eli Lilly | 36,16 | +3,28 | 35,01 | 641 | | EMC Corp | 10,68 | +2,40 | 10,43 | 1866 | | Emerson Electric | 33,50 | +0,54 | 33,32 | 504 | | Exelon | 55,75 | -0,13 | 55,82 | 462 | | Exxon Mobil | 81,55 | +1,85 | 80,07 | 4302 | | Fannie Mae | 0,67 | -4,29 | 0,70 | 2446 | | Ford Motor Co | 3,11 | -4,31 | 3,25 | 4348 | | Gap Inc | 13,61 | -2,72 | 13,99 | 868 | | Genentech | 78,95 | +2,00 | 77,40 | 397 | | General Elec Co | 17,48 | -2,89 | 18,00 | 5519 | | General Motors | 4,29 | -6,74 | 4,60 | 2762 | | Goldman Sachs Gr | 73,30 | +2,47 | 71,53 | 1036 | | HJ Heinz Co | 37,25 | +1,75 | 36,61 | 240 | | Halliburton Co | 17,63 | +5,51 | 16,71 | 1479 | | Hewlett-Packard | 36,07 | +2,76 | 35,10 | 1499 | | Home Depot Inc | 23,83 | -1,89 | 24,29 | 1371 | | Honeywell Int | 29,47 | +1,94 | 28,91 | 686 | | Illinois Tool Works | 31,98 | -1,57 | 32,49 | 642 | | Intel Corp | 14,47 | +1,38 | 14,27 | 29114 | | IBM | 82,63 | -0,28 | 82,86 | 1017 | | Intl Paper | 12,69 | -2,08 | 12,96 | 566 | | Johnson & Johnson | 58,41 | +1,06 | 57,80 | 1516 | | J P Morgan Chase | 32,40 | -3,34 | 33,52 | 3777 | | Kimberly-Clark | 52,91 | +2,04 | 51,85 | 314 | | Kohls | 36,58 | -1,16 | 37,01 | 486 | | Kroger | 26,70 | +1,68 | 26,26 | 624 | | Lockheed Martin | 77,60 | -2,01 | 79,19 | 239 | | Lowes Cos | 22,25 | -2,37 | 22,79 | 957 | | Marsh & McLennan | 24,04 | +0,59 | 23,90 | 303 | | McDonalds Corp | 62,23 | +0,92 | 61,66 | 1142 | | Medtronic | 31,25 | +1,30 | 30,85 | 663 | | Merck & Co | 27,45 | +1,74 | 26,98 | 1071 | | Merrill Lynch | 13,76 | -2,41 | 14,10 | 815 | | Metlife Inc | 31,62 | +0,25 | 31,54 | 747 | | Micron Tech | 1,96 | -5,31 | 2,07 | 1290 | | Microsoft | 19,88 | -3,54 | 20,61 | 31708 | | Minnesota Mining | 56,84 | -1,18 | 57,52 | 421 | | Motorola Inc | 4,30 | +3,12 | 4,22 | 1067 | | Occidental Petr | 60,12 | +4,96 | 57,28 | 1434 | | Omnicom Group | 28,31 | +0,25 | 28,24 | 383 | | Oracle Corp | 16,96 | -2,47 | 17,39 | 14585 | | Pfizer Inc | 16,97 | +2,41 | 16,57 | 3365 | | Philip Morris | 15,17 | +0,73 | 15,06 | 2082 | | Raytheon Co | 51,75 | +0,02 | 51,74 | 287 | | Schering-plough | 16,44 | +5,86 | 15,53 | 1266 | | Tenet Healthcare | 1,42 | +0,71 | 1,41 | 395 | | Texas Instrument | 15,64 | -0,57 | 15,73 | 962 | | Textron Inc | 15,36 | +2,74 | 14,95 | 200 | | Time Warner Inc | 10,16 | — | 10,16 | 2426 | | Tyco Int | 21,59 | -4,34 | 22,57 | 598 | | Unisys Corp | 0,58 | — | 0,58 | 293 | | UPS | 53,31 | -1,57 | 54,16 | 400 | | United Tech | 48,33 | +0,67 | 48,01 | 650 | | Unitedhealth Gr | 23,52 | +9,04 | 21,57 | 786 | | US Bancorp | 25,77 | -6,87 | 27,67 | 1844 | | Verizon Comm | 33,22 | +1,47 | 32,74 | 2000 | | Wachovia | 5,34 | -5,99 | 5,68 | 1787 | | Wal-Mart Stores | 54,97 | -0,07 | 55,25 | 2129 | | Walt Disney Co | 23,53 | +0,77 | 23,70 | 1475 | | Wells Fargo | 27,30 | -6,47 | 29,19 | 4829 | | Xerox Corp | 7,78 | +3,87 | 7,49 | 492 |
|
