| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 13,7 | -4,60 | 14,4 | 19565 | | Commonwealth Bank of Australia | 0,0 | - | 29,2 | 192 | | National Australia Bank | 19,3 | +0,63 | 19,2 | 12368 | | Telstra Corporation | 3,6 | +0,56 | 3,5 | 92237 | | Westfield Group | 13,1 | -0,99 | 13,2 | 8295 | | Westpac Banking | 15,7 | -4,67 | 16,5 | 22487 | | Woodside Petroleum | 36,0 | +4,05 | 34,6 | 1977 | | Woolworths | 25,8 | +2,06 | 25,2 | 4056 | | Япония (JPY) | | Canon | 2745,0 | +1,67 | 2700,0 | 12022 | | Denso | 1481,0 | -2,12 | 1513,0 | 4006 | | East Japan Railway* | 686,0 | +4,73 | 655,0 | 23 | | Honda Motor | 1891,0 | -4,16 | 1973,0 | 20031 | | Japan Tobacco* | 298,7 | -0,76 | 301,0 | 31 | | JFE Holdings | 2425,0 | +1,04 | 2400,0 | 4437 | | Komatsu* | 1158,0 | -0,43 | 1163,0 | 14760 | | Matsushita Electric Industrial | 1026,0 | -0,10 | 1027,0 | 10890 | | Millea Holdings | 2650,0 | +7,07 | 2475,0 | 5015 | | Mitsubishi Corp | 1210,0 | - | 1210,0 | 14215 | | Mitsubishi Estate | 1450,0 | +10,02 | 1318,0 | 16922 | | Mitsubishi UFJ Financial Group | 519,0 | +2,17 | 508,0 | 106872 | | Mitsui | 836,0 | +0,24 | 834,0 | 19106 | | Mizuho Financial Group* | 237,5 | +3,22 | 230,1 | 110 | | Nintendo* | 35,3 | +2,03 | 34,6 | 62 | | Nippon Steel | 282,0 | -0,35 | 283,0 | 49325 | | Nippon Telegraph and Telephone* | 465,0 | +3,79 | 448,0 | 46 | | Nissan Motor | 302,0 | -4,13 | 315,0 | 35590 | | Nomura Holdings | 639,0 | -0,31 | 641,0 | 22168 | | NTT DoCoMo* | 176,3 | +3,58 | 170,2 | 100 | | Sony | 1825,0 | - | 1825,0 | 10371 | | Sumitomo Mitsui Financial Group* | 354,0 | +4,42 | 339,0 | 97 | | Takeda Pharmaceutical* | 4520,0 | +2,03 | 4430,0 | 6757 | | Tokyo Electric Power | 2960,0 | +2,60 | 2885,0 | 6914 | | Toyota Motor | 3030,0 | +0,66 | 3010,0 | 22598 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 80,5 | +0,25 | 80,3 | 7915 | | China Communications Construction | 10,0 | +4,96 | 9,5 | 45693 | | China Mobile | 84,7 | +3,29 | 82,0 | 28984 | | China Telecom | 3,1 | +3,70 | 3,0 | 155343 | | CNOOC | 8,0 | +7,38 | 7,5 | 197817 | | Hang Seng Bank | 105,0 | -1,32 | 106,4 | 3621 | | Hutchison Whampoa | 41,5 | +1,84 | 40,8 | 10581 | | Sun Hung Kai Properties | 68,7 | +4,01 | 66,1 | 34767 | | Китай (CHY) | | Aluminum Corporation of China | 7,7 | +0,13 | 7,7 | 12377 | | Bank of China | 3,1 | -0,32 | 3,2 | 47123 | | Bank of Communications | 4,9 | -0,41 | 4,9 | 45185 | | Baoshan Iron & Steel | 5,3 | +0,19 | 5,2 | 77240 | | China CITIC Bank | 4,1 | +1,22 | 4,1 | 15541 | | China Coal Energy | 7,5 | -0,93 | 7,6 | 26679 | | China Construction Bank | 4,1 | -0,48 | 4,1 | 137186 | | China COSCO Holdings | 8,7 | -0,57 | 8,8 | 100878 | | China Life Insurance | 20,1 | -0,05 | 20,1 | 22576 | | China Merchants Bank | 12,9 | -0,46 | 13,0 | 75069 | | China Pacific Insurance | 11,5 | +0,09 | 11,5 | 19833 | | China Petroleum and Chemical | 7,9 | -0,38 | 7,9 | 43269 | | China Shenhua Energy | 19,3 | -0,67 | 19,4 | 12818 | | CITIC Securities | 21,3 | -0,65 | 21,5 | 113775 | | Daqin Railway | 8,7 | +1,88 | 8,5 | 64598 | | Haitong Securities | 8,7 | -3,45 | 9,0 | 145391 | | ICBC | 3,8 | -0,26 | 3,8 | 137055 | | PetroChina | 11,0 | -0,90 | 11,1 | 23813 | | Ping An Insurance | 27,6 | +0,99 | 27,3 | 48423 | | Корея (KRW) | | POSCO* | 391,5 | +2,22 | 383,0 | 349 | | Samsung Electronics* | 459,5 | +0,55 | 457,0 | 677 | | Франция (EUR) | | Air Liquide | 64,5 | -0,02 | 64,5 | 1007 | | Alstom | 44,5 | +2,01 | 43,6 | 1475 | | Axa | 15,3 | -3,69 | 15,9 | 6982 | | BNP Paribas | 34,0 | -17,75 | 41,4 | 17267 | | Carrefour | 29,3 | +2,04 | 28,7 | 3364 | | Saint Gobain | 34,0 | +0,09 | 34,0 | 1687 | | Credit Agricole | 8,3 | -3,69 | 8,6 | 6273 | | Electricite de France | 42,1 | +1,72 | 41,4 | 1811 | | France Telecom | 19,7 | +0,28 | 19,6 | 9578 | | Groupe Danone | 42,7 | -0,21 | 42,8 | 1652 | | Lafarge | 44,7 | -0,66 | 45,0 | 1677 | | L'Oreal | 61,4 | +0,17 | 61,3 | 858 | | LVMH | 46,9 | -1,65 | 47,7 | 1570 | | Sanofi-Aventis | 45,4 | +1,23 | 44,8 | 4523 | | Schneider Electric | 54,4 | +2,17 | 53,2 | 1160 | | Societe Generale | 34,1 | -7,61 | 36,9 | 4024 | | Total | 41,6 | +1,45 | 41,0 | 9928 | | Veolia Environnement | 20,1 | +1,36 | 19,8 | 2329 | | Vinci | 30,2 | +1,97 | 29,7 | 2731 | | Vivendi | 23,1 | +1,31 | 22,8 | 7031 | | Великобритания (GBp) | | Aviva | 402,0 | +3,41 | 388,8 | 6034 | | BAE Systems | 346,5 | -0,29 | 347,5 | 11627 | | Barclays | 142,2 | -1,59 | 144,5 | 20541 | | BG Group | 976,5 | +1,03 | 966,5 | 10147 | | BHP Billiton | 1291,0 | +4,70 | 1233,0 | 15078 | | BP | 528,9 | +1,77 | 523,8 | 58413 | | British American Tobacco | 1672,4 | -1,97 | 1674,0 | 5660 | | BT Group | 140,8 | +0,57 | 140,0 | 32445 | | Diageo | 929,6 | -0,75 | 932,5 | 7159 | | ENRC | 331,0 | +0,91 | 328,0 | 1217 | | GlaxoSmithKline | 1214,5 | -0,62 | 1204,5 | 13830 | | HBOS | 66,2 | -7,93 | 71,9 | 17788 | | HSBC | 664,0 | -7,13 | 715,0 | 50866 | | Imperial Tobacco | 1656,0 | -0,67 | 1649,0 | 2225 | | Lloyds TSB | 122,2 | -4,53 | 128,0 | 18568 | | National Grid | 652,0 | +0,15 | 651,0 | 6035 | | Prudential | 366,5 | +4,71 | 350,0 | 8102 | | Reckitt Benckiser | 2507,0 | -0,99 | 2532,0 | 2455 | | Rio Tinto | 1549,1 | +3,53 | 1501,0 | 7925 | | Royal Bank of Scotland | 49,7 | -6,60 | 53,0 | 54966 | | Standard Chartered | 738,8 | -0,13 | 747,0 | 4412 | | Tesco | 331,3 | -0,09 | 328,3 | 22338 | | Vodafone | 125,9 | -2,35 | 129,8 | 146775 | | Xstrata | 707,0 | +2,60 | 691,5 | 6766 | | Германия (EUR) | | Allianz | 72,5 | -2,67 | 74,5 | 2904 | | BASF | 26,4 | - | 26,4 | 6107 | | Bayer | 40,1 | +0,12 | 40,0 | 3409 | | BMW | 22,0 | -0,61 | 22,2 | 2113 | | Daimler | 24,8 | +2,01 | 24,3 | 7365 | | Deutsche Bank | 25,8 | -7,96 | 28,0 | 11834 | | Deutsche Post | 11,1 | +1,10 | 11,0 | 3935 | | Deutsche Telekom | 11,0 | -1,39 | 11,1 | 19919 | | Munchener Ruckversicherungs Gesellschaft | 112,3 | -3,00 | 115,8 | 1912 | | RWE | 62,9 | +1,91 | 61,8 | 2689 | | SAP | 24,3 | -5,09 | 25,6 | 7746 | | Siemens | 49,3 | +2,07 | 48,3 | 5071 | | ThyssenKrupp | 17,1 | +1,06 | 17,0 | 2520 | | Volkswagen | 308,1 | +0,26 | 307,3 | 579 | | Финляндия (EUR) | | Fortum | 14,4 | +0,63 | 14,3 | 2658 | | Nokia | 11,4 | -0,70 | 11,4 | 16388 | | Швейцария (CHF) | | Credit Suisse | 29,2 | -0,21 | 29,2 | 6603 | | Nestle | 40,9 | -0,24 | 41,0 | 11239 | | Novartis | 52,8 | -1,58 | 53,7 | 8829 | | Richemont | 21,5 | -0,09 | 21,5 | 2465 | | Roche Holding | 159,3 | -2,75 | 163,8 | 2648 | | Swiss Reinsurance | 50,0 | +6,11 | 47,1 | 2275 | | Syngenta | 215,2 | +3,36 | 208,2 | 779 | | UBS | 14,7 | +1,45 | 14,5 | 13793 | | Zurich Financial Services | 238,8 | +1,02 | 236,4 | 681 | | Швеция (SEK) | | ABB | 114,5 | +0,22 | 114,3 | 6984 | | Hennes & Mauritz | 303,5 | - | 303,5 | 3561 | | Nordea Bank | 57,6 | -0,17 | 57,7 | 11479 | | Ericsson | 59,8 | -0,99 | 60,4 | 22209 | | TeliaSonera | 39,6 | +2,06 | 38,8 | 10368 | | Volvo | 42,8 | +3,88 | 41,2 | 1217 | | Италия (EUR) | | Assicurazioni Generali | 19,5 | -0,81 | 19,7 | 3450 | | Enel | 4,4 | +2,46 | 4,3 | 28312 | | ENI | 18,2 | +0,77 | 18,1 | 20710 | | Intesa SanPaolo | 2,3 | +1,75 | 2,3 | 50945 | | Telecom Italia | 1,1 | +1,51 | 1,1 | 59307 | | Tenaris | 7,6 | - | 7,6 | 4924 | | UniCredit | 1,6 | -0,57 | 1,6 | 98993 | | Испания (EUR) | | Banco Bilbao | 8,6 | -0,12 | 8,6 | 23461 | | Banco Santander | 6,7 | -0,89 | 6,7 | 63709 | | Endesa | 27,2 | +0,44 | 27,1 | 369 | | Iberdrola Renovables | 2,9 | +2,09 | 2,9 | 13318 | | Iberdrola | 5,9 | +0,17 | 5,9 | 25434 | | Inditex | 31,2 | -0,64 | 31,4 | 1571 | | Repsol | 15,1 | +0,13 | 15,1 | 6262 | | Telefonica | 16,3 | +0,43 | 16,2 | 26763 | | Нидерланды (EUR) | | ING Groep | 7,0 | -2,65 | 7,2 | 8730 | | KPN | 10,4 | -2,16 | 10,6 | 8604 | | Philips Electronics | 13,8 | +1,51 | 13,6 | 6362 | | Норвегия (EUR) | | StatoilHydro | 114,5 | +3,15 | 111,0 | 15348 | | Telenor | 43,7 | +2,58 | 42,6 | 9108 | | Бельгия (EUR) | | Dexia | 2,8 | -9,23 | 3,1 | 2436 | | Fortis | 1,0 | +5,46 | 0,9 | 18781 | | KBC Groep | 24,5 | -4,26 | 25,6 | 662 | | Suez | 23,2 | -9,94 | 25,8 | 2 | | Бельгия (EUR) | | Moeller Maersk* | 29,8 | +1,71 | 29,3 | 1 | | Novo Nordisk | 278,5 | +0,18 | 278,0 | 1212 | | Индия (INR) | | Bharti Airtel | 709,7 | -4,73 | 744,9 | 518 | | DLF | 253,2 | -8,64 | 277,2 | 3502 | | NTPC | 173,7 | -0,40 | 174,4 | 1923 | | ONGC | 716,5 | +0,39 | 713,8 | 450 | | Reliance Communications | 202,7 | -13,36 | 234,0 | 5489 | | Reliance Industries | 1350,2 | -2,64 | 1386,8 | 2560 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 59,3 | +1,28 | 58,5 | 2719 | | Saudi Basic Industries | 59,0 | +1,72 | 58,0 | 11735 | | Saudi Telecom | 49,0 | +1,86 | 48,3 | 591 | | ЮАР (ZAR) | | Anglo Platinum | 48917,0 | +6,36 | 51000,0 | 335 | | MTN Group | 10153,0 | +4,10 | 10410,0 | 10339 | | Sasol | 29533,0 | +1,62 | 29800,0 | 3018 | | США ($) | | Abbott Labs | 52,20 | -1,81 | 53,16 | 489 | | Agilent Tech | 16,29 | -0,18 | 16,32 | 318 | | Alcoa | 10,61 | +2,12 | 10,39 | 1269 | | Allstate Corp | 28,99 | -3,46 | 30,03 | 465 | | Amer Electric Power | 29,82 | -1,45 | 30,26 | 261 | | Amer Express Co | 19,67 | -1,94 | 20,06 | 1027 | | AIG | 1,74 | -3,33 | 1,80 | 2088 | | Amgen | 59,10 | -0,47 | 59,38 | 1903 | | Analog Devices | 19,44 | -2,70 | 19,98 | 527 | | Time Warner Inc | 10,39 | -1,24 | 10,52 | 1649 | | Apple Comp Inc | 88,76 | -6,99 | 95,43 | 21483 | | Applied Materials | 10,51 | -2,23 | 10,75 | 4660 | | Bank of America | 14,67 | -2,85 | 15,10 | 5342 | | Bank of New York | 28,45 | -2,03 | 29,04 | 625 | | Baxter Int | 52,78 | -0,60 | 53,10 | 355 | | BCE Inc | 18,04 | +1,58 | 17,76 | 293 | | Berkshire cl a* | 99,80 | -1,48 | 101,30 | 1 | | Berkshire cl b* | 3,32 | -0,30 | 3,33 | 8 | | Boeing Co | 40,73 | -2,79 | 41,90 | 612 | | Bristol Myers sq | 22,59 | +0,40 | 22,50 | 840 | | Cardinal Health | 32,86 | -4,34 | 34,35 | 144 | | Carnival | 22,55 | -1,40 | 22,87 | 467 | | Caterpillar Inc | 44,02 | +0,50 | 43,80 | 486 | | ChevronTexaco | 78,09 | -1,16 | 79,01 | 1700 | | Cigna | 15,71 | -1,69 | 15,98 | 224 | | Cisco | 17,02 | -2,30 | 17,42 | 14907 | | Citigroup | 7,85 | -4,62 | 8,23 | 7029 | | Coca-Cola Co | 45,09 | -2,95 | 46,46 | 1124 | | Colgate Palmoliv | 62,03 | -0,94 | 62,62 | 276 | | Costco Wholesale | 53,25 | +0,41 | 53,03 | 2201 | | Dow Chemical Co | 20,49 | -1,49 | 20,80 | 655 | | Du Pont Co | 27,20 | -1,41 | 27,59 | 565 | | Eastman Kodak | 6,24 | -1,42 | 6,33 | 302 | | Eli Lilly | 36,57 | -1,72 | 37,21 | 272 | | EMC Corp | 11,02 | -0,63 | 11,09 | 1107 | | Emerson Electric | 35,17 | +1,21 | 34,75 | 391 | | Exelon | 54,17 | -2,78 | 55,72 | 296 | | Exxon Mobil | 82,64 | -0,60 | 83,14 | 3942 | | Fannie Mae | 0,71 | -2,74 | 0,73 | 1066 | | Ford Motor Co | 3,14 | +0,32 | 3,13 | 2635 | | Gap Inc | 13,66 | +0,89 | 13,54 | 652 | | Genentech | 77,59 | - | 77,59 | 145 | | General Elec Co | 17,40 | -2,90 | 17,92 | 4949 | | General Motors | 4,32 | +1,65 | 4,25 | 1139 | | Goldman Sachs Gr | 79,16 | +4,16 | 76,00 | 1870 | | HJ Heinz Co | 39,31 | +2,02 | 38,53 | 309 | | Halliburton Co | 18,29 | -0,76 | 18,43 | 952 | | Hewlett-Packard | 36,20 | -0,33 | 36,32 | 755 | | Home Depot Inc | 24,59 | +1,11 | 24,32 | 942 | | Honeywell Int | 32,16 | -1,95 | 32,80 | 431 | | Illinois Tool Works | 32,90 | -0,30 | 33,00 | 347 | | Intel Corp | 15,14 | -3,20 | 15,64 | 18122 | | IBM | 85,26 | -1,32 | 86,40 | 633 | | Intl Paper | 12,94 | -0,77 | 13,04 | 476 | | Johnson & Johnson | 58,69 | -1,53 | 59,60 | 982 | | J P Morgan Chase | 31,90 | -1,39 | 32,35 | 2880 | | Kimberly-Clark | 51,32 | -2,06 | 52,40 | 229 | | Kohls | 37,19 | -0,67 | 37,44 | 320 | | Kroger | 26,29 | -0,42 | 26,40 | 345 | | Lockheed Martin | 77,86 | -0,70 | 78,41 | 96 | | Lowes Cos | 22,88 | +1,51 | 22,54 | 686 | | Marsh & McLennan | 23,01 | -1,20 | 23,29 | 289 | | McDonalds Corp | 63,01 | +0,14 | 62,92 | 897 | | Medtronic | 31,15 | -1,05 | 31,48 | 334 | | Merck & Co | 27,28 | -2,26 | 27,91 | 713 | | Merrill Lynch | 12,49 | -3,55 | 12,95 | 1015 | | Metlife Inc | 34,49 | +0,17 | 34,43 | 854 | | Micron Tech | 2,18 | +7,39 | 2,03 | 874 | | Microsoft | 19,71 | -1,99 | 20,11 | 23955 | | Minnesota Mining | 58,06 | -0,45 | 58,32 | 437 | | Motorola Inc | 4,31 | -2,27 | 4,41 | 1672 | | Occidental Petr | 59,00 | +2,72 | 57,44 | 793 | | Omnicom Group | 27,73 | -6,82 | 29,76 | 441 | | Oracle Corp | 16,84 | -2,49 | 17,27 | 11489 | | Pfizer Inc | 17,35 | -0,06 | 17,36 | 2761 | | Philip Morris | 14,75 | +1,44 | 14,54 | 2156 | | Raytheon Co | 50,19 | -0,95 | 50,67 | 245 | | Schering-plough | 17,73 | +1,66 | 17,44 | 561 | | Tenet Healthcare | 1,22 | +1,67 | 1,20 | 304 | | Texas Instrument | 15,95 | -2,09 | 16,29 | 833 | | Textron Inc | 15,10 | -3,27 | 15,61 | 286 | | Time Warner Inc | 10,39 | -1,24 | 10,52 | 1649 | | Tyco Int | 21,23 | -3,68 | 22,04 | 294 | | Unisys Corp | 0,58 | - | 0,58 | 333 | | UPS | 51,72 | -1,75 | 52,64 | 270 | | United Tech | 50,37 | -2,52 | 51,67 | 584 | | Unitedhealth Gr | 24,03 | -1,31 | 24,35 | 383 | | US Bancorp | 25,50 | -2,19 | 26,07 | 835 | | Verizon Comm | 33,50 | - | 33,50 | 1502 | | Wachovia | 5,82 | -1,36 | 5,90 | 2114 | | Wal-Mart Stores | 55,43 | +0,34 | 55,24 | 1613 | | Walt Disney Co | 23,30 | -2,02 | 23,78 | 762 | | Wells Fargo | 29,48 | -1,01 | 29,78 | 2647 | | Xerox Corp | 7,68 | -4,24 | 8,02 | 543 |
|
