| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,0 | +3,02 | 14,6 | 6912 | | Commonwealth Bank of Australia | 28,1 | -0,36 | 28,2 | 5429 | | National Australia Bank | 19,0 | -0,47 | 19,1 | 5328 | | Telstra Corporation | 3,7 | -11,62 | 4,1 | 147814 | | Westfield Group | 13,4 | -1,03 | 13,6 | 6288 | | Westpac Banking | 16,4 | +2,50 | 16,0 | 8044 | | Woodside Petroleum | 35,5 | +7,35 | 33,1 | 2061 | | Woolworths | 25,3 | +1,24 | 25,0 | 3465 | | Япония (JPY) | | Canon | 2745,0 | +5,98 | 2590,0 | 6520 | | Denso | 1552,0 | +8,53 | 1430,0 | 4499 | | East Japan Railway* | 667,0 | +2,62 | 650,0 | 16 | | Honda Motor | 2085,0 | +8,54 | 1921,0 | 14183 | | Japan Tobacco* | 309,0 | -0,64 | 311,0 | 25 | | JFE Holdings | 2550,0 | +1,19 | 2520,0 | 3480 | | Komatsu* | 1158,0 | +4,70 | 1106,0 | 13738 | | Matsushita Electric Industrial | 1044,0 | +2,76 | 1016,0 | 10595 | | Millea Holdings | 2505,0 | +8,21 | 2315,0 | 4391 | | Mitsubishi Corp | 1264,0 | +5,33 | 1200,0 | 13775 | | Mitsubishi Estate | 1355,0 | +7,63 | 1259,0 | 10307 | | Mitsubishi UFJ Financial Group | 517,0 | +6,82 | 484,0 | 103655 | | Mitsui | 851,0 | +5,98 | 803,0 | 22073 | | Mizuho Financial Group* | 239,5 | +4,45 | 229,3 | 122 | | Nintendo* | 35,6 | +7,23 | 33,2 | 43 | | Nippon Steel | 296,0 | +3,86 | 285,0 | 37285 | | Nippon Telegraph and Telephone* | 455,0 | -0,22 | 456,0 | 46 | | Nissan Motor | 331,0 | +7,47 | 308,0 | 28637 | | Nomura Holdings | 670,0 | +0,60 | 666,0 | 25025 | | NTT DoCoMo* | 171,0 | +2,03 | 167,6 | 70 | | Sony | 1939,0 | +4,25 | 1860,0 | 9363 | | Sumitomo Mitsui Financial Group* | 352,0 | +4,14 | 338,0 | 100 | | Takeda Pharmaceutical* | 4530,0 | +2,03 | 4440,0 | 3820 | | Tokyo Electric Power | 2935,0 | -1,18 | 2970,0 | 5209 | | Toyota Motor | 3030,0 | +9,78 | 2760,0 | 27883 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 80,0 | +2,56 | 78,0 | 5037 | | China Communications Construction | 9,4 | +2,29 | 9,2 | 22682 | | China Mobile | 81,0 | +3,18 | 78,5 | 25668 | | China Telecom | 2,9 | +4,29 | 2,8 | 126066 | | CNOOC | 7,3 | +1,80 | 7,2 | 135962 | | Hang Seng Bank | 108,6 | +3,72 | 104,7 | 3168 | | Hutchison Whampoa | 40,2 | -0,74 | 40,5 | 6761 | | Sun Hung Kai Properties | 65,4 | +5,66 | 61,9 | 6633 | | Китай (CHY) | | Aluminum Corporation of China | 7,7 | +0,78 | 7,7 | 11254 | | Bank of China | 3,2 | - | 3,2 | 34959 | | Bank of Communications | 5,0 | +0,61 | 4,9 | 43836 | | Baoshan Iron&Steel | 5,2 | +0,58 | 5,2 | 61941 | | China CITIC Bank | 4,2 | +0,73 | 4,1 | 11394 | | China Coal Energy | 7,5 | +0,54 | 7,4 | 24348 | | China Construction Bank | 4,2 | -0,24 | 4,2 | 77419 | | China COSCO Holdings | 9,3 | +0,76 | 9,2 | 62286 | | China Life Insurance | 19,8 | +2,49 | 19,3 | 27887 | | China Merchants Bank | 13,1 | -0,38 | 13,2 | 64688 | | China Pacific Insurance | 11,5 | +1,32 | 11,3 | 23524 | | China Petroleum and Chemical | 7,8 | +0,26 | 7,8 | 42458 | | China Shenhua Energy | 19,3 | -1,03 | 19,5 | 16164 | | CITIC Securities | 21,0 | +0,29 | 20,9 | 87108 | | Daqin Railway | 8,6 | -1,27 | 8,7 | 49818 | | Haitong Securities | 8,2 | -1,69 | 8,3 | 72688 | | ICBC | 3,8 | -0,52 | 3,8 | 131938 | | PetroChina | 11,1 | -0,36 | 11,2 | 23918 | | Ping An Insurance | 27,0 | +4,01 | 25,9 | 48164 | | Корея (KRW) | | POSCO* | 390,5 | +4,13 | 375,0 | 363 | | Samsung Electronics* | 472,0 | +1,51 | 465,0 | 558 | | Франция (EUR) | | Air Liquide | 62,5 | -0,31 | 62,7 | 601 | | Alstom | 44,1 | -1,26 | 44,6 | 1174 | | Axa | 15,1 | -1,47 | 15,3 | 4536 | | BNP Paribas | 39,4 | -10,07 | 43,8 | 5021 | | Carrefour | 28,5 | +0,02 | 28,5 | 1701 | | Saint Gobain | 34,9 | -0,57 | 35,1 | 938 | | Credit Agricole | 8,6 | -2,94 | 8,9 | 2910 | | Electricite de France | 40,1 | +0,26 | 40,0 | 573 | | France Telecom | 19,4 | +0,15 | 19,4 | 5363 | | Groupe Danone | 41,9 | -2,23 | 42,9 | 1553 | | Lafarge | 44,8 | -1,28 | 45,4 | 629 | | L'Oreal | 60,7 | -0,65 | 61,1 | 803 | | LVMH | 46,9 | +0,41 | 46,7 | 790 | | Sanofi-Aventis | 43,5 | -1,71 | 44,3 | 2062 | | Schneider Electric | 52,6 | -1,40 | 53,3 | 676 | | Societe Generale | 35,6 | -1,90 | 36,3 | 1275 | | Total | 40,2 | +1,01 | 39,8 | 4246 | | Veolia Environnement | 18,7 | +2,08 | 18,3 | 1070 | | Vinci | 29,6 | +2,56 | 29,4 | 1730 | | Vivendi | 22,1 | +0,52 | 22,0 | 2595 | | Великобритания (GBp) | | Aviva | 368,5 | -2,51 | 378,0 | 3984 | | BAE Systems | 341,8 | -1,01 | 345,3 | 5408 | | Barclays | 146,5 | -1,01 | 148,0 | 13955 | | BG Group | 980,5 | +3,21 | 950,0 | 6622 | | BHP Billiton | 1255,0 | +4,15 | 1205,0 | 10095 | | BP | 525,8 | +1,84 | 516,3 | 24215 | | British American Tobacco | 1635,0 | - | 1635,0 | 2256 | | BT Group | 138,0 | +0,22 | 137,7 | 10980 | | Diageo | 923,0 | -0,54 | 928,0 | 2590 | | ENRC | 317,5 | +5,83 | 300,0 | 985 | | GlaxoSmithKline | 1201,5 | +0,17 | 1199,5 | 5916 | | HBOS | 73,1 | +8,30 | 67,5 | 14970 | | HSBC | 718,8 | -1,94 | 733,0 | 11922 | | Imperial Tobacco | 1642,0 | -0,73 | 1654,0 | 1192 | | Lloyds TSB | 125,4 | -3,46 | 129,9 | 24661 | | National Grid | 638,0 | -1,92 | 650,5 | 4113 | | Prudential | 346,0 | +0,14 | 345,5 | 4385 | | Reckitt Benckiser | 2466,0 | +0,82 | 2446,0 | 1545 | | Rio Tinto | 1540,0 | +3,49 | 1488,0 | 7017 | | Royal Bank of Scotland | 54,7 | -2,50 | 56,1 | 28778 | | Standard Chartered | 735,0 | -1,41 | 745,5 | 3858 | | Tesco | 327,9 | -0,55 | 329,7 | 10123 | | Vodafone | 128,3 | -0,19 | 128,5 | 58789 | | Xstrata | 726,0 | +2,76 | 706,5 | 5460 | | Германия (EUR) | | Allianz | 73,0 | +0,63 | 72,5 | 1802 | | BASF | 25,5 | +1,79 | 25,1 | 3439 | | Bayer | 39,5 | -0,30 | 39,6 | 1945 | | BMW | 21,8 | -0,82 | 22,0 | 1356 | | Daimler | 24,1 | +0,27 | 24,1 | 3331 | | Deutsche Bank | 27,2 | +2,45 | 26,5 | 3586 | | Deutsche Post | 10,7 | -0,37 | 10,7 | 2016 | | Deutsche Telekom | 11,0 | +0,46 | 10,9 | 10227 | | Munchener Ruckversicherungs Gesellschaft | 118,2 | -0,69 | 119,0 | 1160 | | RWE | 62,6 | +1,10 | 61,9 | 1577 | | SAP | 24,6 | -2,01 | 25,1 | 3210 | | Siemens | 47,7 | +0,72 | 47,4 | 3064 | | ThyssenKrupp | 16,8 | +1,21 | 16,6 | 2353 | | Volkswagen | 308,6 | +0,99 | 305,6 | 337 | | Финляндия (EUR) | | Fortum | 14,3 | +3,03 | 13,9 | 1171 | | Nokia | 11,2 | -1,32 | 11,4 | 8322 | | Швейцария (CHF) | | Credit Suisse | 29,1 | -1,42 | 29,5 | 3312 | | Nestle | 41,1 | -0,44 | 41,3 | 8302 | | Novartis | 53,7 | -2,81 | 55,2 | 6134 | | Richemont | 21,8 | +0,28 | 21,8 | 2089 | | Roche Holding | 161,5 | -3,98 | 168,2 | 1962 | | Swiss Reinsurance | 47,3 | -3,51 | 49,0 | 778 | | Syngenta | 204,5 | -1,92 | 208,5 | 420 | | UBS | 14,5 | +0,35 | 14,4 | 8050 | | Zurich Financial Services | 228,7 | -2,68 | 235,0 | 342 | | Швеция (SEK) | | ABB | 109,8 | +0,69 | 109,0 | 3681 | | Hennes & Mauritz | 297,5 | -3,09 | 307,0 | 3568 | | Nordea Bank | 58,7 | -0,51 | 59,0 | 7040 | | Ericsson | 59,3 | -0,50 | 59,6 | 13911 | | TeliaSonera | 37,6 | +1,08 | 37,2 | 10113 | | Volvo | 39,6 | +0,76 | 39,3 | 497 | | Италия (EUR) | | Assicurazioni Generali | 19,3 | -0,46 | 19,4 | 2550 | | Enel | 4,3 | +0,18 | 4,3 | 15676 | | ENI | 17,8 | +0,11 | 17,8 | 12243 | | Intesa SanPaolo | 2,2 | -1,45 | 2,2 | 35391 | | Telecom Italia | 1,0 | -1,63 | 1,0 | 35185 | | Tenaris | 7,6 | +1,68 | 7,5 | 3646 | | UniCredit | 1,5 | -3,14 | 1,6 | 81691 | | Испания (EUR) | | Banco Bilbao | 8,3 | +0,24 | 8,3 | 16589 | | Banco Santander | 6,5 | -1,07 | 6,5 | 77197 | | Endesa | 26,8 | +2,68 | 26,1 | 396 | | Iberdrola Renovables | 2,8 | +4,09 | 2,7 | 8406 | | Iberdrola | 5,7 | +0,35 | 5,7 | 13103 | | Inditex | 31,4 | +1,78 | 30,8 | 2344 | | Repsol | 14,8 | +0,68 | 14,7 | 4313 | | Telefonica | 16,0 | - | 16,0 | 16733 | | Нидерланды (EUR) | | ING Groep | 7,0 | -2,50 | 7,2 | 7896 | | KPN | 10,5 | -0,66 | 10,6 | 3657 | | Philips Electronics | 13,6 | -0,47 | 13,7 | 2945 | | Норвегия (EUR) | | StatoilHydro | 113,5 | +6,07 | 107,0 | 13176 | | Telenor | 39,3 | +4,52 | 37,6 | 2958 | | Бельгия (EUR) | | Dexia | 3,3 | -2,84 | 3,3 | 732 | | Fortis | 0,0 | - | 0,9 | 0 | | KBC Groep | 26,1 | +3,53 | 25,2 | 333 | | Suez | 28,6 | +4,04 | 27,5 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 29,7 | +2,41 | 29,0 | 0 | | Novo Nordisk | 280,5 | -0,36 | 281,5 | 932 | | Индия (INR) | | Bharti Airtel | 737,5 | +2,10 | 722,3 | 415 | | DLF | 280,9 | +1,57 | 276,5 | 6779 | | NTPC | 168,5 | +2,12 | 165,0 | 1369 | | ONGC | 672,9 | +4,09 | 646,5 | 771 | | Reliance Communications | 239,0 | -4,09 | 249,2 | 4538 | | Reliance Industries | 1338,1 | +2,44 | 1306,2 | 3840 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 58,8 | +0,86 | 58,3 | 1047 | | Saudi Basic Industries | 58,0 | +0,87 | 57,5 | 8754 | | Saudi Telecom | 48,1 | +1,05 | 47,6 | 320 | | ЮАР (ZAR) | | Anglo Platinum | 45998,0 | +8,00 | 47950,0 | 257 | | MTN Group | 9886,0 | +4,17 | 10000,0 | 7204 | | Sasol | 29636,0 | +2,89 | 29325,0 | 1961 | | Канада (CAD) | | Bank of Nova Scotia | 30,2 | -2,17 | 30,9 | 630 | | Barrick Gold | 41,0 | +5,24 | 38,9 | 1709 | | Canadian Natural Resources | 48,5 | +5,46 | 46,0 | 767 | | EnCana | 56,2 | +2,20 | 54,9 | 800 | | Husky Energy | 32,0 | +0,47 | 31,9 | 347 | | Imperial Oil | 41,8 | +0,19 | 41,7 | 291 | | Manulife Financial | 20,3 | -4,66 | 21,3 | 1533 | | Potash Corp of Saskatchewan | 85,3 | +3,25 | 82,7 | 644 | | Research In Motion | 46,4 | -4,41 | 48,5 | 568 | | Royal Bank of Canada | 34,3 | -1,44 | 34,8 | 2703 | | Suncor Energy | 26,3 | +4,95 | 25,1 | 1037 | | Toronto-Dominion Bank | 40,5 | -2,69 | 41,6 | 941 | | США ($) | | Abbott Labs | 50,81 | +0,12 | 50,75 | 240 | | Agilent Tech | 16,87 | -2,99 | 17,39 | 271 | | Alcoa | 10,11 | +0,30 | 10,08 | 774 | | Allstate Corp | 26,36 | -2,95 | 27,16 | 243 | | Amer Electric Power | 29,28 | -1,84 | 29,83 | 143 | | Amer Express Co | 19,77 | -2,80 | 20,34 | 597 | | AIG | 1,75 | -2,78 | 1,80 | 1695 | | Amgen | 57,78 | -0,60 | 58,13 | 1191 | | Analog Devices | 18,67 | -3,66 | 19,38 | 208 | | Time Warner Inc | 9,81 | -2,19 | 10,03 | 985 | | Apple Comp Inc | 93,99 | -4,36 | 98,27 | 8789 | | Applied Materials | 10,06 | -3,73 | 10,45 | 3188 | | Bank of America | 14,34 | -3,95 | 14,93 | 3190 | | Bank of New York | 25,94 | -0,27 | 26,01 | 641 | | Baxter Int | 49,40 | -1,52 | 50,16 | 237 | | BCE Inc | 17,82 | +4,45 | 17,06 | 109 | | Berkshire cl a* | 96,80 | -1,62 | 98,39 | 1 | | Berkshire cl b* | 3,22 | -0,68 | 3,24 | 6 | | Boeing Co | 38,92 | -0,71 | 39,20 | 447 | | Bristol Myers sq | 22,85 | +1,51 | 22,51 | 857 | | Cardinal Health | 31,75 | -2,43 | 32,54 | 121 | | Carnival | 21,37 | -1,61 | 21,72 | 340 | | Caterpillar Inc | 41,91 | -0,40 | 42,08 | 399 | | ChevronTexaco | 80,43 | +1,81 | 79,00 | 836 | | Cigna | 15,10 | -2,83 | 15,54 | 300 | | Cisco | 16,64 | -2,06 | 16,99 | 7828 | | Citigroup | 7,51 | -2,47 | 7,70 | 5104 | | Coca-Cola Co | 44,20 | -0,83 | 44,57 | 693 | | Colgate Palmoliv | 59,21 | -0,02 | 59,22 | 178 | | Costco Wholesale | 52,21 | -2,23 | 53,40 | 1089 | | Dow Chemical Co | 19,98 | +1,37 | 19,71 | 618 | | Du Pont Co | 26,38 | -0,86 | 26,61 | 367 | | Eastman Kodak | 6,24 | -2,65 | 6,41 | 302 | | Eli Lilly | 35,52 | -2,44 | 36,41 | 219 | | EMC Corp | 10,75 | -0,19 | 10,77 | 692 | | Emerson Electric | 32,05 | -0,96 | 32,36 | 278 | | Exelon | 53,77 | -1,72 | 54,71 | 126 | | Exxon Mobil | 81,09 | +0,80 | 80,45 | 1688 | | Fannie Mae | 0,74 | +5,71 | 0,70 | 1367 | | Ford Motor Co | 3,16 | +3,95 | 3,04 | 4604 | | Gap Inc | 13,01 | -1,36 | 13,19 | 410 | | Genentech | 77,75 | +0,01 | 77,74 | 130 | | General Elec Co | 16,80 | -1,81 | 17,11 | 2016 | | General Motors | 4,11 | +4,31 | 3,94 | 2014 | | Goldman Sachs Gr | 66,03 | -2,52 | 67,74 | 711 | | HJ Heinz Co | 36,43 | -1,30 | 36,91 | 157 | | Halliburton Co | 18,13 | +5,53 | 17,18 | 596 | | Hewlett-Packard | 35,40 | -1,37 | 35,97 | 740 | | Home Depot Inc | 23,36 | -0,47 | 23,47 | 648 | | Honeywell Int | 30,79 | +6,36 | 28,95 | 851 | | Illinois Tool Works | 31,12 | -0,58 | 31,30 | 327 | | Intel Corp | 14,43 | -2,17 | 14,75 | 11415 | | IBM | 81,49 | -0,86 | 82,20 | 348 | | Intl Paper | 12,50 | +2,71 | 12,17 | 248 | | Johnson&Johnson | 57,27 | +0,03 | 57,25 | 579 | | J P Morgan Chase | 29,19 | -5,66 | 30,94 | 2771 | | Kimberly-Clark | 51,45 | -0,16 | 51,53 | 93 | | Kohls | 34,83 | -1,47 | 35,35 | 285 | | Kroger | 25,37 | -0,74 | 25,56 | 474 | | Lockheed Martin | 74,71 | -3,97 | 77,80 | 148 | | Lowes Cos | 21,96 | -0,14 | 21,99 | 589 | | Marsh & McLennan | 22,51 | -0,62 | 22,65 | 156 | | McDonalds Corp | 60,50 | -0,15 | 60,59 | 470 | | Medtronic | 29,39 | -1,74 | 29,91 | 263 | | Merck & Co | 26,76 | -1,04 | 27,04 | 346 | | Merrill Lynch | 12,16 | -3,95 | 12,66 | 583 | | Metlife Inc | 29,74 | -0,67 | 29,94 | 372 | | Micron Tech | 1,93 | -6,76 | 2,07 | 525 | | Microsoft | 19,08 | -1,45 | 19,36 | 11075 | | Minnesota Mining | 55,52 | -0,93 | 56,04 | 195 | | Motorola Inc | 4,17 | -0,48 | 4,19 | 992 | | Occidental Petr | 56,41 | +2,34 | 55,12 | 528 | | Omnicom Group | 27,27 | -0,87 | 27,66 | 155 | | Oracle Corp | 16,28 | -3,33 | 16,84 | 7480 | | Pfizer Inc | 16,80 | -0,71 | 16,92 | 1971 | | Philip Morris | 15,10 | -1,56 | 15,34 | 1801 | | Raytheon Co | 49,99 | -1,59 | 50,80 | 177 | | Schering-plough | 16,98 | +0,53 | 16,89 | 881 | | Tenet Healthcare | 1,33 | -2,92 | 1,37 | 157 | | Texas Instrument | 15,15 | -2,82 | 15,59 | 463 | | Textron Inc | 14,93 | -2,61 | 15,33 | 127 | | Time Warner Inc | 9,81 | -2,19 | 10,03 | 985 | | Tyco Int | 20,68 | -0,19 | 20,72 | 209 | | Unisys Corp | 0,57 | -5,00 | 0,60 | 169 | | UPS | 52,17 | +0,27 | 52,03 | 144 | | United Tech | 49,38 | +1,15 | 48,82 | 466 | | Unitedhealth Gr | 24,17 | +2,68 | 23,54 | 557 | | US Bancorp | 24,57 | -4,91 | 25,84 | 614 | | Verizon Comm | 32,18 | -1,89 | 32,80 | 1339 | | Wachovia | 5,12 | -3,21 | 5,29 | 937 | | Wal-Mart Stores | 54,46 | -0,31 | 54,63 | 987 | | Walt Disney Co | 22,79 | +0,80 | 22,61 | 601 | | Wells Fargo | 26,02 | -2,62 | 26,72 | 1403 | | Xerox Corp | 7,32 | -5,55 | 7,75 | 372 |
|
