| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,6 | +2,59 | 14,3 | 20218 | | Commonwealth Bank of Australia | 27,8 | +4,91 | 26,5 | 15315 | | National Australia Bank | 20,0 | +0,91 | 19,8 | 18479 | | Telstra Corporation | 3,7 | +0,54 | 3,7 | 58149 | | Westfield Group | 12,9 | -3,31 | 13,3 | 13711 | | Westpac Banking | 17,3 | +8,59 | 15,9 | 32456 | | Woodside Petroleum | 32,5 | -4,02 | 33,8 | 11979 | | Woolworths | 26,5 | +4,50 | 25,4 | 7503 | | Япония (JPY) | | Canon | 2715,0 | +0,74 | 2695,0 | 6329 | | Denso | 1377,0 | -4,18 | 1437,0 | 5089 | | East Japan Railway* | 681,0 | -0,44 | 684,0 | 13 | | Honda Motor | 1807,0 | -0,99 | 1825,0 | 13018 | | Japan Tobacco* | 290,2 | +2,91 | 282,0 | 36 | | JFE Holdings | 2555,0 | -1,73 | 2600,0 | 3081 | | Komatsu* | 1073,0 | -4,45 | 1123,0 | 12607 | | Matsushita Electric Industrial | 1051,0 | +2,94 | 1021,0 | 11079 | | Millea Holdings | 2545,0 | -2,49 | 2610,0 | 3833 | | Mitsubishi Corp | 1166,0 | -3,32 | 1206,0 | 12392 | | Mitsubishi Estate | 1408,0 | -2,90 | 1450,0 | 15643 | | Mitsubishi UFJ Financial Group | 560,0 | +3,32 | 542,0 | 146621 | | Mitsui | 820,0 | -2,38 | 840,0 | 15896 | | Mizuho Financial Group* | 259,9 | +1,21 | 256,8 | 281 | | Nintendo* | 34,5 | - | 34,5 | 37 | | Nippon Steel | 293,0 | +0,34 | 292,0 | 39285 | | Nippon Telegraph and Telephone* | 483,0 | +4,09 | 464,0 | 57 | | Nissan Motor | 296,0 | -2,63 | 304,0 | 29792 | | Nomura Holdings | 699,0 | +5,11 | 665,0 | 30311 | | NTT DoCoMo* | 170,0 | -1,73 | 173,0 | 76 | | Sony | 1821,0 | +0,33 | 1815,0 | 6589 | | Sumitomo Mitsui Financial Group* | 391,0 | +1,82 | 384,0 | 155 | | Takeda Pharmaceutical* | 4420,0 | -0,90 | 4460,0 | 4096 | | Tokyo Electric Power | 2910,0 | +0,52 | 2895,0 | 5344 | | Toyota Motor | 2900,0 | -2,03 | 2960,0 | 16528 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 81,5 | +2,58 | 79,4 | 10132 | | China Communications Construction | 9,8 | -4,09 | 10,3 | 42516 | | China Mobile | 81,5 | -3,32 | 84,3 | 23449 | | China Telecom | 3,0 | -3,83 | 3,1 | 118923 | | CNOOC | 7,2 | -4,88 | 7,6 | 177040 | | Hang Seng Bank | 102,3 | -2,57 | 105,0 | 1991 | | Hutchison Whampoa | 40,8 | -0,61 | 41,0 | 7373 | | Sun Hung Kai Properties | 70,0 | -1,34 | 71,0 | 11378 | | Китай (CHY) | | Aluminum Corporation of China | 7,8 | -0,38 | 7,8 | 15765 | | Bank of China | 3,2 | -0,94 | 3,2 | 47941 | | Bank of Communications | 5,1 | - | 5,1 | 52371 | | Baoshan Iron&Steel | 5,3 | +0,38 | 5,3 | 79728 | | China CITIC Bank | 4,2 | -0,93 | 4,3 | 33864 | | China Coal Energy | 0,0 | - | 7,7 | 0 | | China Construction Bank | 4,2 | -1,19 | 4,2 | 107608 | | China COSCO Holdings | 9,1 | +2,26 | 8,9 | 93635 | | China Life Insurance | 21,2 | +0,66 | 21,1 | 33843 | | China Merchants Bank | 13,7 | +0,59 | 13,7 | 105264 | | China Pacific Insurance | 12,4 | +3,60 | 11,9 | 60677 | | China Petroleum and Chemical | 7,9 | +0,13 | 7,9 | 129825 | | China Shenhua Energy | 19,7 | -1,01 | 19,9 | 18090 | | CITIC Securities | 21,7 | +1,21 | 21,4 | 127311 | | Daqin Railway | 8,8 | - | 8,8 | 49291 | | Haitong Securities | 8,5 | +0,83 | 8,4 | 143078 | | ICBC | 3,8 | -1,04 | 3,9 | 156042 | | PetroChina | 11,1 | -0,27 | 11,1 | 39260 | | Ping An Insurance | 30,3 | +2,64 | 29,6 | 64490 | | Корея (KRW) | | POSCO* | 388,0 | -1,15 | 392,5 | 376 | | Samsung Electronics* | 489,5 | +4,59 | 468,0 | 980 | | Франция (EUR) | | Air Liquide | 65,0 | +0,37 | 64,7 | 1909 | | Alstom | 41,2 | -7,01 | 44,3 | 3159 | | Axa | 16,6 | +5,61 | 15,7 | 13883 | | BNP Paribas | 30,4 | -7,97 | 33,0 | 11868 | | Carrefour | 27,3 | +0,76 | 27,1 | 4283 | | Saint Gobain | 34,5 | +1,12 | 34,1 | 3439 | | Credit Agricole | 8,0 | -1,36 | 8,1 | 10029 | | Electricite de France | 41,6 | -0,82 | 42,0 | 1904 | | France Telecom | 20,3 | +0,47 | 20,2 | 23937 | | Groupe Danone | 44,0 | +1,90 | 43,1 | 3301 | | Lafarge | 44,2 | -1,43 | 44,8 | 1327 | | L'Oreal | 63,4 | +2,50 | 61,9 | 2123 | | LVMH | 47,0 | -0,84 | 47,4 | 2236 | | Sanofi-Aventis | 47,3 | +2,50 | 46,2 | 7836 | | Schneider Electric | 54,3 | -0,58 | 54,6 | 2379 | | Societe Generale | 36,0 | +5,63 | 34,1 | 6802 | | Total | 39,6 | -1,71 | 40,3 | 17482 | | Veolia Environnement | 21,2 | +0,43 | 21,2 | 2620 | | Vinci | 29,5 | -1,67 | 30,0 | 3694 | | Vivendi | 22,8 | -0,83 | 22,9 | 8026 | | Великобритания (GBp) | | Aviva | 379,0 | -4,29 | 396,0 | 10712 | | BAE Systems | 347,3 | +0,65 | 345,0 | 15407 | | Barclays | 148,3 | +5,93 | 140,0 | 53930 | | BG Group | 917,5 | -4,18 | 957,5 | 12900 | | BHP Billiton | 1235,0 | -1,83 | 1258,0 | 19974 | | BP | 505,0 | -3,72 | 524,5 | 100470 | | British American Tobacco | 1740,0 | +0,58 | 1730,0 | 11676 | | BT Group | 141,5 | -0,49 | 142,2 | 36224 | | Diageo | 948,0 | +1,17 | 937,0 | 14402 | | ENRC | 315,8 | -3,73 | 328,0 | 3569 | | GlaxoSmithKline | 1243,5 | +1,18 | 1229,0 | 26523 | | HBOS | 65,3 | -0,47 | 64,5 | 25134 | | HSBC | 612,8 | -2,00 | 625,3 | 81787 | | Imperial Tobacco | 1743,0 | +1,99 | 1709,0 | 6156 | | Lloyds TSB | 134,6 | +6,49 | 126,4 | 43160 | | National Grid | 672,0 | -0,74 | 677,0 | 9688 | | Prudential | 377,0 | +0,07 | 376,8 | 10272 | | Reckitt Benckiser | 2549,0 | -2,26 | 2608,0 | 4137 | | Rio Tinto | 1429,0 | -6,54 | 1529,0 | 9994 | | Royal Bank of Scotland | 43,4 | -6,67 | 46,5 | 130495 | | Standard Chartered | 736,7 | -1,07 | 748,0 | 7589 | | Tesco | 358,4 | +4,49 | 343,0 | 44489 | | Vodafone | 130,0 | -0,99 | 131,3 | 275278 | | Xstrata | 645,5 | -11,33 | 728,0 | 11247 | | Германия (EUR) | | Allianz | 70,0 | -4,54 | 73,3 | 6427 | | BASF | 26,4 | -0,86 | 26,7 | 13826 | | Bayer | 39,9 | -0,45 | 40,1 | 9305 | | BMW | 21,9 | -1,31 | 22,2 | 6712 | | Daimler | 26,1 | +1,38 | 25,7 | 16589 | | Deutsche Bank | 26,7 | +3,69 | 25,8 | 16371 | | Deutsche Post | 11,4 | +0,35 | 11,4 | 13061 | | Deutsche Telekom | 10,7 | -4,29 | 11,2 | 57193 | | Munchener Ruckversicherungs Gesellschaft | 106,4 | -1,48 | 108,0 | 3938 | | RWE | 60,8 | -4,87 | 63,9 | 8756 | | SAP | 25,1 | +1,99 | 24,6 | 12944 | | Siemens | 52,0 | +1,96 | 51,0 | 12509 | | ThyssenKrupp | 17,9 | -0,06 | 17,9 | 7228 | | Volkswagen | 285,9 | -7,83 | 310,2 | 2777 | | Финляндия (EUR) | | Fortum | 14,2 | -1,32 | 14,4 | 1944 | | Nokia | 11,4 | +0,80 | 11,3 | 23066 | | Швейцария (CHF) | | Credit Suisse | 28,9 | -4,30 | 30,2 | 9816 | | Nestle | 40,8 | +0,69 | 40,5 | 29159 | | Novartis | 52,1 | -1,70 | 53,0 | 21336 | | Richemont | 20,1 | -1,57 | 20,4 | 7376 | | Roche Holding | 160,0 | +0,38 | 159,4 | 5725 | | Swiss Reinsurance | 49,2 | +0,99 | 48,7 | 2940 | | Syngenta | 208,5 | -1,84 | 212,4 | 918 | | UBS | 14,1 | -3,69 | 14,7 | 25849 | | Zurich Financial Services | 225,0 | -4,13 | 234,7 | 1446 | | Швеция (SEK) | | ABB | 107,0 | -6,75 | 114,8 | 8813 | | Hennes & Mauritz | 311,0 | +1,30 | 307,0 | 2920 | | Nordea Bank | 56,9 | -2,90 | 58,6 | 5772 | | Ericsson | 61,0 | +0,33 | 60,8 | 22021 | | TeliaSonera | 40,0 | -0,25 | 40,1 | 13694 | | Volvo | 43,0 | -3,37 | 44,5 | 2640 | | Италия (EUR) | | Assicurazioni Generali | 19,9 | +2,20 | 19,5 | 7951 | | Enel | 4,5 | -0,06 | 4,5 | 81457 | | ENI | 16,6 | -7,47 | 17,9 | 36101 | | Intesa SanPaolo | 2,6 | +5,23 | 2,4 | 91601 | | Telecom Italia | 1,1 | +1,68 | 1,1 | 149599 | | Tenaris | 7,4 | -3,40 | 7,7 | 5190 | | UniCredit | 1,8 | +11,95 | 1,6 | 236269 | | Испания (EUR) | | Banco Bilbao | 8,7 | -0,69 | 8,7 | 35838 | | Banco Santander | 6,9 | +1,78 | 6,7 | 73684 | | Endesa | 28,5 | +1,21 | 28,2 | 723 | | Iberdrola Renovables | 3,0 | +1,00 | 3,0 | 12012 | | Iberdrola | 6,2 | +1,97 | 6,1 | 45562 | | Inditex | 32,2 | +3,38 | 31,1 | 2399 | | Repsol | 15,0 | -0,66 | 15,1 | 13861 | | Telefonica | 16,1 | -1,35 | 16,3 | 68181 | | Нидерланды (EUR) | | ING Groep | 7,0 | -1,73 | 7,1 | 19478 | | KPN | 10,5 | -0,80 | 10,6 | 10361 | | Philips Electronics | 13,7 | -2,39 | 14,0 | 10326 | | Норвегия (EUR) | | StatoilHydro | 112,6 | +0,54 | 112,0 | 9172 | | Telenor | 44,0 | +2,44 | 43,0 | 5606 | | Бельгия (EUR) | | Dexia | 2,5 | -7,47 | 2,7 | 6940 | | Fortis | 1,1 | -2,45 | 1,1 | 17293 | | KBC Groep | 23,5 | -0,44 | 23,6 | 868 | | Suez | 23,4 | +1,78 | 23,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 28,3 | -1,74 | 28,8 | 1 | | Novo Nordisk | 286,0 | +3,06 | 277,5 | 1467 | | Индия (INR) | | Bharti Airtel | 721,6 | +1,55 | 710,6 | 646 | | DLF | 307,4 | +10,80 | 277,4 | 10029 | | NTPC | 182,1 | -0,49 | 183,0 | 1849 | | ONGC | 709,2 | -3,23 | 732,9 | 794 | | Reliance Communications | 216,0 | +2,66 | 210,4 | 4470 | | Reliance Industries | 1349,3 | -0,81 | 1360,2 | 2638 | | 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 | 51501,0 | +1,96 | 52000,0 | 307 | | MTN Group | 10015,0 | -6,21 | 9900,0 | 5925 | | Sasol | 27413,0 | -3,30 | 27550,0 | 1429 | | Канада (CAD) | | Bank of Nova Scotia | 28,8 | -2,90 | 29,7 | 8570 | | Barrick Gold | 39,9 | -1,58 | 40,5 | 6146 | | Canadian Natural Resources | 44,3 | -1,73 | 45,1 | 2838 | | EnCana | 53,4 | -2,00 | 54,5 | 3384 | | Husky Energy | 29,0 | -0,03 | 29,0 | 1515 | | Imperial Oil | 39,8 | -0,57 | 40,0 | 1277 | | Manulife Financial | 20,3 | - | 20,3 | 8351 | | Potash Corp of Saskatchewan | 87,5 | -2,80 | 90,0 | 1989 | | Research In Motion | 50,7 | +8,52 | 46,7 | 3054 | | Royal Bank of Canada | 34,0 | -0,64 | 34,3 | 6754 | | Suncor Energy | 24,6 | -0,73 | 24,8 | 6111 | | Toronto-Dominion Bank | 40,7 | -0,97 | 41,1 | 6704 | | США ($) | | Abbott Labs | 52,75 | +1,46 | 51,99 | 3808 | | Agilent Tech | 16,46 | +1,11 | 16,28 | 1025 | | Alcoa | 9,82 | +0,51 | 9,77 | 4105 | | Allstate Corp | 31,28 | +4,48 | 29,94 | 1730 | | Amer Electric Power | 32,43 | +3,21 | 31,42 | 1270 | | Amer Express Co | 19,54 | +3,39 | 18,90 | 4379 | | AIG | 1,67 | - | 1,67 | 7978 | | Amgen | 58,30 | +0,48 | 58,02 | 5958 | | Analog Devices | 19,07 | +4,55 | 18,24 | 1085 | | Time Warner Inc | 10,14 | -0,49 | 10,19 | 10619 | | Apple Comp Inc | 89,13 | -0,34 | 89,43 | 13735 | | Applied Materials | 10,06 | -0,40 | 10,10 | 10594 | | Bank of America | 13,94 | -0,14 | 13,96 | 16821 | | Bank of New York | 26,99 | +2,39 | 26,36 | 3056 | | Baxter Int | 53,65 | +1,07 | 53,08 | 1721 | | BCE Inc | 18,43 | -0,38 | 18,81 | 143 | | Berkshire cl a* | 97,50 | -0,31 | 97,80 | 1 | | Berkshire cl b* | 3,25 | -0,85 | 3,28 | 7 | | Boeing Co | 41,38 | +0,75 | 41,07 | 3234 | | Bristol Myers sq | 23,01 | +0,66 | 22,86 | 5821 | | Cardinal Health | 32,83 | -0,45 | 32,98 | 1094 | | Carnival | 24,38 | +0,58 | 24,24 | 1503 | | Caterpillar Inc | 42,31 | +0,36 | 42,16 | 3216 | | ChevronTexaco | 73,31 | +0,38 | 73,03 | 7213 | | Cigna | 16,25 | +2,20 | 15,90 | 925 | | Cisco | 16,77 | +0,66 | 16,66 | 32804 | | Citigroup | 7,08 | -4,71 | 7,43 | 22471 | | Coca-Cola Co | 45,11 | -0,15 | 45,18 | 6679 | | Colgate Palmoliv | 65,13 | +1,89 | 63,92 | 1465 | | Costco Wholesale | 53,72 | -0,79 | 54,15 | 2942 | | Dow Chemical Co | 20,18 | +0,70 | 20,04 | 2618 | | Du Pont Co | 25,56 | -0,58 | 25,71 | 3910 | | Eastman Kodak | 6,24 | +2,46 | 6,09 | 789 | | Eli Lilly | 38,41 | +4,18 | 36,87 | 2618 | | EMC Corp | 10,92 | +0,83 | 10,83 | 5257 | | Emerson Electric | 34,17 | -2,34 | 34,99 | 2328 | | Exelon | 53,77 | +2,26 | 52,58 | 1697 | | Exxon Mobil | 77,14 | +0,18 | 77,00 | 16358 | | Fannie Mae | 0,66 | -4,35 | 0,69 | 1572 | | Ford Motor Co | 2,95 | +3,87 | 2,84 | 12397 | | Gap Inc | 13,64 | -1,66 | 13,87 | 1540 | | Genentech | 82,54 | +2,79 | 80,30 | 958 | | General Elec Co | 16,21 | +1,57 | 15,96 | 28673 | | General Motors | 4,17 | +13,93 | 3,66 | 7215 | | Goldman Sachs Gr | 78,35 | -2,12 | 80,05 | 1914 | | HJ Heinz Co | 37,82 | -1,12 | 38,25 | 981 | | Halliburton Co | 17,55 | +3,91 | 16,89 | 3046 | | Hewlett-Packard | 35,38 | +0,03 | 35,37 | 7429 | | Home Depot Inc | 24,32 | -0,53 | 24,45 | 5963 | | Honeywell Int | 33,31 | +1,80 | 32,72 | 2007 | | Illinois Tool Works | 33,72 | +3,25 | 32,66 | 1321 | | Intel Corp | 14,45 | +1,32 | 14,26 | 38980 | | IBM | 83,74 | -0,31 | 84,00 | 5061 | | Intl Paper | 12,37 | +0,16 | 12,35 | 1503 | | Johnson&Johnson | 59,54 | +0,93 | 58,99 | 7919 | | J P Morgan Chase | 30,54 | +1,09 | 30,21 | 12598 | | Kimberly-Clark | 51,27 | -2,68 | 52,68 | 1164 | | Kohls | 35,25 | -3,53 | 36,54 | 1214 | | Kroger | 26,13 | +0,42 | 26,02 | 1613 | | Lockheed Martin | 80,14 | +1,91 | 78,64 | 896 | | Lowes Cos | 22,20 | -2,20 | 22,70 | 4006 | | Marsh & McLennan | 22,99 | +1,68 | 22,61 | 1327 | | McDonalds Corp | 61,17 | -0,20 | 61,29 | 4380 | | Medtronic | 32,20 | -0,22 | 32,27 | 2877 | | Merck & Co | 28,46 | +2,60 | 27,74 | 7580 | | Merrill Lynch | 11,89 | +0,76 | 11,80 | 3988 | | Metlife Inc | 36,42 | +0,97 | 36,07 | 2687 | | Micron Tech | 2,90 | +11,11 | 2,61 | 4057 | | Microsoft | 19,48 | +0,93 | 19,30 | 48794 | | Minnesota Mining | 57,24 | +0,93 | 56,71 | 2916 | | Motorola Inc | 4,42 | +4,49 | 4,23 | 6137 | | Occidental Petr | 56,20 | +2,33 | 54,92 | 2416 | | Omnicom Group | 27,60 | - | 27,60 | 962 | | Oracle Corp | 17,82 | +7,25 | 16,61 | 55099 | | Pfizer Inc | 17,30 | +1,05 | 17,12 | 17940 | | Philip Morris | 15,50 | +2,11 | 15,18 | 6435 | | Raytheon Co | 50,15 | -0,10 | 50,20 | 1308 | | Schering-plough | 16,70 | - | 16,70 | 4523 | | Tenet Healthcare | 1,12 | -0,88 | 1,13 | 1458 | | Texas Instrument | 15,17 | +0,73 | 15,06 | 3963 | | Textron Inc | 15,29 | +0,26 | 15,25 | 826 | | Time Warner Inc | 10,14 | -0,49 | 10,19 | 10619 | | Tyco Int | 21,32 | -0,23 | 21,37 | 1402 | | Unisys Corp | 0,57 | -1,72 | 0,58 | 262 | | UPS | 53,74 | +1,82 | 52,78 | 2437 | | United Tech | 51,48 | +1,32 | 50,81 | 3964 | | Unitedhealth Gr | 25,81 | +3,61 | 24,91 | 3259 | | US Bancorp | 25,21 | +2,77 | 24,53 | 4578 | | Verizon Comm | 33,59 | +0,87 | 33,30 | 8382 | | Wachovia | 5,81 | +0,52 | 5,78 | 6336 | | Wal-Mart Stores | 56,02 | +1,10 | 55,41 | 8011 | | Walt Disney Co | 22,56 | -1,18 | 22,83 | 6298 | | Wells Fargo | 29,67 | +0,07 | 29,65 | 11078 | | Xerox Corp | 7,85 | +3,70 | 7,57 | 2416 |
|
