| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,3 | +4,16 | 13,7 | 24996 | | Commonwealth Bank of Australia | 26,5 | -9,09 | 29,2 | 26271 | | National Australia Bank | 19,8 | +2,59 | 19,3 | 30131 | | Telstra Corporation | 3,7 | +3,93 | 3,6 | 135633 | | Westfield Group | 13,3 | +1,92 | 13,1 | 22113 | | Westpac Banking | 15,9 | +1,40 | 15,7 | 30276 | | Woodside Petroleum | 33,8 | -6,08 | 36,0 | 5779 | | Woolworths | 25,4 | -1,55 | 25,8 | 12602 | | Япония (JPY) | | Canon | 2695,0 | -1,82 | 2745,0 | 4899 | | Denso | 1437,0 | -2,97 | 1481,0 | 4765 | | East Japan Railway* | 684,0 | -0,29 | 686,0 | 14 | | Honda Motor | 1825,0 | -3,49 | 1891,0 | 16044 | | Japan Tobacco* | 282,0 | -5,59 | 298,7 | 43 | | JFE Holdings | 2600,0 | +7,22 | 2425,0 | 7866 | | Komatsu* | 1123,0 | -3,02 | 1158,0 | 13617 | | Matsushita Electric Industrial | 1021,0 | -0,49 | 1026,0 | 10858 | | Millea Holdings | 2610,0 | -1,51 | 2650,0 | 4023 | | Mitsubishi Corp | 1206,0 | -0,33 | 1210,0 | 11820 | | Mitsubishi Estate | 1450,0 | - | 1450,0 | 12385 | | Mitsubishi UFJ Financial Group | 542,0 | +4,43 | 519,0 | 123204 | | Mitsui | 840,0 | +0,48 | 836,0 | 13424 | | Mizuho Financial Group* | 256,8 | +8,13 | 237,5 | 205 | | Nintendo* | 34,5 | -2,27 | 35,3 | 69 | | Nippon Steel | 292,0 | +3,55 | 282,0 | 79912 | | Nippon Telegraph and Telephone* | 464,0 | -0,22 | 465,0 | 44 | | Nissan Motor | 304,0 | +0,66 | 302,0 | 25319 | | Nomura Holdings | 665,0 | +4,07 | 639,0 | 17557 | | NTT DoCoMo* | 173,0 | -1,87 | 176,3 | 72 | | Sony | 1815,0 | -0,55 | 1825,0 | 7451 | | Sumitomo Mitsui Financial Group* | 384,0 | +8,47 | 354,0 | 186 | | Takeda Pharmaceutical* | 4460,0 | -1,33 | 4520,0 | 3671 | | Tokyo Electric Power | 2895,0 | -2,20 | 2960,0 | 5944 | | Toyota Motor | 2960,0 | -2,31 | 3030,0 | 17998 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 79,4 | -1,37 | 80,5 | 6412 | | China Communications Construction | 10,3 | +3,12 | 10,0 | 34793 | | China Mobile | 84,3 | -0,47 | 84,7 | 26171 | | China Telecom | 3,1 | +1,62 | 3,1 | 127908 | | CNOOC | 7,6 | -5,25 | 8,0 | 243114 | | Hang Seng Bank | 105,0 | - | 105,0 | 2366 | | Hutchison Whampoa | 41,0 | -1,20 | 41,5 | 6683 | | Sun Hung Kai Properties | 71,0 | +3,28 | 68,7 | 12109 | | Китай (CHY) | | Aluminum Corporation of China | 7,8 | +1,69 | 7,7 | 14638 | | Bank of China | 3,2 | +1,91 | 3,1 | 60505 | | Bank of Communications | 5,1 | +3,91 | 4,9 | 52985 | | Baoshan Iron & Steel | 5,3 | +0,76 | 5,3 | 60519 | | China CITIC Bank | 4,3 | +3,38 | 4,1 | 27146 | | China Coal Energy | 7,7 | +3,21 | 7,5 | 41300 | | China Construction Bank | 4,2 | +1,94 | 4,1 | 160572 | | China COSCO Holdings | 8,9 | +1,37 | 8,7 | 72784 | | China Life Insurance | 21,1 | +4,62 | 20,1 | 32591 | | China Merchants Bank | 13,7 | +5,81 | 12,9 | 98875 | | China Pacific Insurance | 11,9 | +3,56 | 11,5 | 28944 | | China Petroleum and Chemical | 7,9 | +1,02 | 7,9 | 52082 | | China Shenhua Energy | 19,9 | +3,27 | 19,3 | 17941 | | CITIC Securities | 21,4 | +0,38 | 21,3 | 92347 | | Daqin Railway | 8,8 | +1,61 | 8,7 | 51240 | | Haitong Securities | 8,4 | -3,00 | 8,7 | 114995 | | ICBC | 3,9 | +2,12 | 3,8 | 180782 | | PetroChina | 11,1 | +1,00 | 11,0 | 21212 | | Ping An Insurance | 29,6 | +7,22 | 27,6 | 59870 | | Корея (KRW) | | POSCO* | 392,5 | +0,26 | 391,5 | 546 | | Samsung Electronics* | 468,0 | +1,85 | 459,5 | 667 | | Франция (EUR) | | Air Liquide | 64,9 | +0,35 | 64,7 | 876 | | Alstom | 44,7 | -0,18 | 44,8 | 1306 | | Axa | 15,7 | +1,65 | 15,4 | 4784 | | BNP Paribas | 33,2 | -2,97 | 34,2 | 9909 | | Carrefour | 27,5 | -6,04 | 29,3 | 8518 | | Saint Gobain | 34,3 | -0,04 | 34,3 | 1903 | | Credit Agricole | 8,1 | -2,84 | 8,3 | 5118 | | Electricite de France | 42,0 | -0,57 | 42,3 | 1455 | | France Telecom | 20,4 | +3,47 | 19,8 | 9264 | | Groupe Danone | 43,5 | +1,59 | 42,8 | 1648 | | Lafarge | 44,9 | -0,33 | 45,0 | 656 | | L'Oreal | 62,0 | +0,50 | 61,7 | 699 | | LVMH | 47,2 | +0,72 | 46,9 | 990 | | Sanofi-Aventis | 46,3 | +1,47 | 45,6 | 3945 | | Schneider Electric | 55,0 | +0,30 | 54,8 | 1380 | | Societe Generale | 34,3 | -1,47 | 34,8 | 3594 | | Total | 40,6 | -2,17 | 41,5 | 7266 | | Veolia Environnement | 21,3 | +5,20 | 20,2 | 1916 | | Vinci | 29,9 | -1,79 | 30,4 | 5444 | | Vivendi | 23,1 | -0,99 | 23,3 | 5542 | | Великобритания (GBp) | | Aviva | 399,3 | -0,44 | 401,0 | 4365 | | BAE Systems | 346,3 | -0,22 | 347,0 | 8011 | | Barclays | 140,8 | -2,90 | 145,0 | 41305 | | BG Group | 956,5 | -2,60 | 982,0 | 8143 | | BHP Billiton | 1255,0 | -3,31 | 1298,0 | 10444 | | BP | 527,0 | -1,59 | 535,5 | 34923 | | British American Tobacco | 1719,0 | +5,59 | 1628,0 | 4668 | | BT Group | 143,0 | +1,35 | 141,1 | 17705 | | Diageo | 944,0 | +1,45 | 930,5 | 5509 | | ENRC | 327,3 | -1,73 | 333,0 | 1106 | | GlaxoSmithKline | 1218,0 | +1,50 | 1200,0 | 9330 | | HBOS | 62,3 | -8,11 | 67,8 | 30797 | | HSBC | 624,0 | -7,14 | 672,0 | 63555 | | Imperial Tobacco | 1705,0 | +3,71 | 1644,0 | 2258 | | Lloyds TSB | 120,7 | -3,59 | 125,2 | 16597 | | National Grid | 676,0 | +3,21 | 655,0 | 5174 | | Prudential | 381,3 | +3,04 | 370,0 | 6316 | | Reckitt Benckiser | 2626,0 | +4,62 | 2510,0 | 2380 | | Rio Tinto | 1526,0 | -2,05 | 1558,0 | 3915 | | Royal Bank of Scotland | 45,7 | -9,50 | 50,5 | 75210 | | Standard Chartered | 739,0 | -2,89 | 761,0 | 6599 | | Tesco | 346,7 | +4,90 | 330,5 | 22603 | | Vodafone | 131,3 | +2,02 | 128,7 | 118703 | | Xstrata | 722,5 | +1,26 | 713,5 | 7265 | | Германия (EUR) | | Allianz | 73,9 | +1,76 | 72,6 | 1902 | | BASF | 26,7 | +1,10 | 26,4 | 3710 | | Bayer | 40,2 | +0,30 | 40,0 | 3097 | | BMW | 22,2 | +0,54 | 22,1 | 1842 | | Daimler | 25,5 | +2,00 | 25,0 | 5164 | | Deutsche Bank | 25,6 | +0,22 | 25,5 | 6641 | | Deutsche Post | 11,5 | +2,69 | 11,2 | 3306 | | Deutsche Telekom | 11,2 | +1,31 | 11,0 | 14703 | | Munchener Ruckversicherungs Gesellschaft | 109,2 | -2,49 | 112,0 | 1530 | | RWE | 64,4 | +2,11 | 63,1 | 1738 | | SAP | 24,7 | +1,75 | 24,3 | 3471 | | Siemens | 51,4 | +4,64 | 49,2 | 6075 | | ThyssenKrupp | 17,9 | +4,06 | 17,2 | 3764 | | Volkswagen | 311,2 | +1,03 | 308,1 | 478 | | Финляндия (EUR) | | Fortum | 14,4 | +0,28 | 14,4 | 2831 | | Nokia | 11,4 | +0,53 | 11,4 | 10506 | | Швейцария (CHF) | | Credit Suisse | 29,8 | +2,68 | 29,1 | 3472 | | Nestle | 40,8 | +0,15 | 40,8 | 8502 | | Novartis | 53,0 | -0,28 | 53,2 | 6791 | | Richemont | 20,6 | -4,45 | 21,6 | 3031 | | Roche Holding | 160,8 | +0,37 | 160,2 | 2092 | | Swiss Reinsurance | 48,9 | -1,65 | 49,7 | 1482 | | Syngenta | 212,8 | -1,07 | 215,1 | 340 | | UBS | 14,4 | -0,89 | 14,6 | 8370 | | Zurich Financial Services | 230,1 | -2,99 | 237,2 | 524 | | Швеция (SEK) | | ABB | 114,5 | - | 114,5 | 5351 | | Hennes & Mauritz | 307,5 | +1,32 | 303,5 | 2054 | | Nordea Bank | 58,7 | +1,91 | 57,6 | 7096 | | Ericsson | 60,7 | +1,51 | 59,8 | 15328 | | TeliaSonera | 40,6 | +2,53 | 39,6 | 11049 | | Volvo | 43,6 | +1,87 | 42,8 | 221 | | Италия (EUR) | | Assicurazioni Generali | 19,6 | -0,25 | 19,6 | 4830 | | Enel | 4,5 | +1,53 | 4,4 | 28890 | | ENI | 17,9 | -1,70 | 18,2 | 14190 | | Intesa SanPaolo | 2,4 | +4,88 | 2,3 | 39711 | | Telecom Italia | 1,1 | +4,18 | 1,1 | 84856 | | Tenaris | 7,6 | -0,13 | 7,6 | 2622 | | UniCredit | 1,6 | +2,17 | 1,6 | 77045 | | Испания (EUR) | | Banco Bilbao | 8,7 | +1,28 | 8,6 | 16556 | | Banco Santander | 6,8 | +1,34 | 6,7 | 46012 | | Endesa | 28,4 | +3,96 | 27,3 | 914 | | Iberdrola Renovables | 3,0 | +1,01 | 3,0 | 8555 | | Iberdrola | 6,2 | +4,21 | 5,9 | 35182 | | Inditex | 31,4 | +0,06 | 31,4 | 1076 | | Repsol | 15,1 | +0,13 | 15,1 | 5799 | | Telefonica | 16,4 | +0,49 | 16,4 | 29637 | | Нидерланды (EUR) | | ING Groep | 7,1 | +2,56 | 7,0 | 8353 | | KPN | 10,6 | +2,02 | 10,4 | 5647 | | Philips Electronics | 14,0 | +0,79 | 13,9 | 5336 | | Норвегия (EUR) | | StatoilHydro | 111,7 | -2,45 | 114,5 | 9642 | | Telenor | 43,0 | -1,72 | 43,7 | 7588 | | Бельгия (EUR) | | Dexia | 2,7 | -5,08 | 2,9 | 1526 | | Fortis | 1,1 | +14,79 | 1,0 | 12653 | | KBC Groep | 24,0 | -3,54 | 24,9 | 376 | | Suez | 23,0 | -0,82 | 23,2 | 0 | | Индия (INR) | | Bharti Airtel | 710,6 | +0,13 | 709,7 | 1235 | | DLF | 277,4 | +9,56 | 253,2 | 7240 | | NTPC | 183,0 | +5,35 | 173,7 | 3399 | | ONGC | 732,9 | +2,28 | 716,5 | 572 | | Reliance Communications | 210,4 | +3,80 | 202,7 | 5278 | | Reliance Industries | 1360,2 | +0,74 | 1350,2 | 3533 | | 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 | 52104,0 | - | 51000,0 | 432 | | MTN Group | 10342,0 | +1,40 | 10556,0 | 9461 | | Sasol | 28096,0 | -4,40 | 28490,0 | 2704 | | Канада (CAD) | | Bank of Nova Scotia | 29,6 | -0,81 | 29,8 | 1498 | | Barrick Gold | 40,0 | -6,45 | 42,8 | 2043 | | Canadian Natural Resources | 45,1 | -6,97 | 48,5 | 1450 | | EnCana | 54,7 | -4,26 | 57,1 | 1520 | | Husky Energy | 30,4 | -1,59 | 30,9 | 618 | | Imperial Oil | 40,5 | -5,19 | 42,8 | 455 | | Manulife Financial | 20,8 | +0,87 | 20,6 | 2341 | | Potash Corp of Saskatchewan | 92,3 | -2,64 | 94,8 | 965 | | Research In Motion | 47,7 | -3,40 | 49,4 | 752 | | Royal Bank of Canada | 34,3 | -1,01 | 34,7 | 1896 | | Suncor Energy | 25,3 | -5,24 | 26,7 | 2040 | | Toronto-Dominion Bank | 40,9 | +0,37 | 40,7 | 1179 | | США ($) | | Abbott Labs | 52,92 | +1,65 | 52,06 | 540 | | Agilent Tech | 16,50 | +1,04 | 16,33 | 302 | | Alcoa | 10,23 | -1,16 | 10,35 | 829 | | Allstate Corp | 31,06 | +4,19 | 29,81 | 313 | | Amer Electric Power | 31,03 | +2,75 | 30,20 | 143 | | Amer Express Co | 19,97 | +0,81 | 19,81 | 685 | | AIG | 1,73 | -1,14 | 1,75 | 1645 | | Amgen | 59,87 | +2,48 | 58,42 | 1708 | | Analog Devices | 18,94 | -3,76 | 19,68 | 383 | | Time Warner Inc | 10,41 | +0,29 | 10,38 | 1625 | | Apple Comp Inc | 90,28 | +1,26 | 89,16 | 10028 | | Applied Materials | 10,35 | -3,00 | 10,67 | 3887 | | Bank of America | 14,82 | +1,37 | 14,62 | 4769 | | Bank of New York | 27,50 | -1,79 | 28,00 | 604 | | Baxter Int | 54,31 | +3,59 | 52,43 | 353 | | BCE Inc | 18,72 | +2,13 | 18,33 | 242 | | Berkshire cl a* | 98,80 | -0,20 | 99,00 | 1 | | Berkshire cl b* | 3,30 | -0,15 | 3,30 | 6 | | Boeing Co | 41,37 | +0,85 | 41,02 | 482 | | Bristol Myers sq | 23,32 | +3,74 | 22,48 | 1044 | | Cardinal Health | 34,00 | +3,34 | 32,90 | 171 | | Carnival | 23,66 | +0,81 | 23,47 | 781 | | Caterpillar Inc | 43,99 | -1,48 | 44,65 | 595 | | ChevronTexaco | 75,98 | -1,09 | 76,82 | 1170 | | Cigna | 16,70 | +5,43 | 15,84 | 296 | | Cisco | 16,80 | -0,25 | 16,84 | 12017 | | Citigroup | 7,88 | +0,64 | 7,83 | 3639 | | Coca-Cola Co | 45,98 | +1,10 | 45,48 | 1619 | | Colgate Palmoliv | 64,90 | +4,37 | 62,18 | 386 | | Costco Wholesale | 54,33 | +0,72 | 53,94 | 1179 | | Dow Chemical Co | 20,70 | +0,49 | 20,60 | 545 | | Du Pont Co | 26,89 | -0,81 | 27,11 | 453 | | Eastman Kodak | 6,37 | +1,11 | 6,30 | 203 | | Eli Lilly | 37,79 | +2,30 | 36,94 | 325 | | EMC Corp | 11,23 | +2,18 | 10,99 | 1169 | | Emerson Electric | 36,13 | -0,19 | 36,20 | 353 | | Exelon | 53,74 | +1,21 | 53,10 | 265 | | Exxon Mobil | 80,59 | -0,58 | 81,06 | 3141 | | Fannie Mae | 0,69 | - | 0,69 | 1442 | | Ford Motor Co | 2,97 | -5,41 | 3,14 | 3803 | | Gap Inc | 14,01 | -0,43 | 14,07 | 488 | | Genentech | 80,58 | +2,32 | 78,75 | 457 | | General Elec Co | 17,00 | -2,24 | 17,39 | 4527 | | General Motors | 4,20 | -3,89 | 4,37 | 930 | | Goldman Sachs Gr | 79,60 | +1,04 | 78,78 | 1019 | | HJ Heinz Co | 39,27 | +1,06 | 39,28 | 199 | | Halliburton Co | 17,65 | -4,13 | 18,41 | 827 | | Hewlett-Packard | 36,17 | -0,82 | 36,47 | 1080 | | Home Depot Inc | 24,82 | +0,49 | 24,70 | 944 | | Honeywell Int | 32,86 | +0,12 | 32,82 | 425 | | Illinois Tool Works | 33,62 | +1,76 | 33,04 | 348 | | Intel Corp | 14,88 | -2,49 | 15,26 | 21061 | | IBM | 85,72 | -0,14 | 85,84 | 614 | | Intl Paper | 12,91 | -1,90 | 13,16 | 216 | | Johnson & Johnson | 59,93 | +1,96 | 58,78 | 1356 | | J P Morgan Chase | 31,37 | -1,54 | 31,86 | 2521 | | Kimberly-Clark | 52,82 | +4,10 | 50,74 | 255 | | Kohls | 37,40 | -0,19 | 37,47 | 415 | | Kroger | 26,33 | +0,08 | 26,31 | 303 | | Lockheed Martin | 80,09 | +1,50 | 78,91 | 155 | | Lowes Cos | 22,89 | -0,39 | 22,98 | 671 | | Marsh & McLennan | 22,93 | +0,17 | 22,89 | 350 | | McDonalds Corp | 62,82 | +0,30 | 62,63 | 1078 | | Medtronic | 32,54 | +3,76 | 31,36 | 470 | | Merck & Co | 27,69 | +2,10 | 27,12 | 625 | | Merrill Lynch | 12,59 | +0,32 | 12,55 | 623 | | Metlife Inc | 38,22 | +12,78 | 33,89 | 1081 | | Micron Tech | 2,58 | +18,89 | 2,17 | 1896 | | Microsoft | 19,84 | +0,92 | 19,66 | 20626 | | Minnesota Mining | 58,76 | +0,31 | 58,58 | 273 | | Motorola Inc | 4,39 | -0,45 | 4,41 | 560 | | Occidental Petr | 56,44 | -1,78 | 57,46 | 537 | | Omnicom Group | 27,47 | -0,47 | 27,60 | 326 | | Oracle Corp | 16,89 | +0,90 | 16,74 | 11093 | | Pfizer Inc | 17,47 | +1,28 | 17,25 | 2607 | | Philip Morris | 15,01 | +2,32 | 14,67 | 1313 | | Raytheon Co | 51,80 | +2,59 | 50,49 | 263 | | Schering-plough | 16,98 | -3,41 | 17,58 | 1034 | | Tenet Healthcare | 1,20 | -0,83 | 1,21 | 262 | | Texas Instrument | 15,48 | -4,74 | 16,25 | 1052 | | Textron Inc | 15,25 | -1,17 | 15,43 | 305 | | Time Warner Inc | 10,41 | +0,29 | 10,38 | 1625 | | Tyco Int | 21,80 | +2,11 | 21,35 | 246 | | Unisys Corp | 0,59 | +1,72 | 0,58 | 312 | | UPS | 54,21 | +3,34 | 52,46 | 467 | | United Tech | 51,51 | +1,80 | 50,60 | 444 | | Unitedhealth Gr | 24,83 | +3,89 | 23,90 | 327 | | US Bancorp | 26,06 | +3,41 | 25,20 | 751 | | Verizon Comm | 34,04 | -0,03 | 34,05 | 1400 | | Wachovia | 6,16 | +4,76 | 5,88 | 2276 | | Wal-Mart Stores | 55,66 | +0,85 | 55,19 | 1240 | | Walt Disney Co | 23,61 | +0,13 | 23,58 | 859 | | Wells Fargo | 31,32 | +4,47 | 29,98 | 2885 | | Xerox Corp | 7,76 | -0,26 | 7,78 | 364 |
|
