| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | Australia and New Zealand
Banking Group | 14,9 | +0,07 | 14,9 | 4262 | Commonwealth Bank of
Australia | 27,0 | -0,07 | 27,1 | 3818 | | National Australia Bank | 19,6 | -0,05 | 19,6 | 3451 | | Telstra Corporation | 3,7 | — | 3,7 | 14505 | | Westfield Group | 13,5 | +6,61 | 12,7 | 5049 | | Westpac Banking | 16,3 | -3,10 | 16,8 | 6219 | | Woodside Petroleum | 32,2 | -1,80 | 32,8 | 806 | Woolworths
Япония (JPY) | 25,7 | -1,38 | 26,1 | 1519 | | Canon | 2815,0 | +3,68 | 2715,0 | 4668 | | Denso | 1380,0 | +0,22 | 1377,0 | 3662 | | East Japan Railway* | 684,0 | +0,44 | 681,0 | 10 | | Honda Motor | 1905,0 | +5,42 | 1807,0 | 12876 | | Japan Tobacco* | 292,2 | +0,69 | 290,2 | 26 | | JFE Holdings | 2560,0 | +0,20 | 2555,0 | 2392 | | Komatsu* | 1097,0 | +2,24 | 1073,0 | 7347 | Matsushita Electric
Industrial | 1065,0 | +1,33 | 1051,0 | 8966 | | Millea Holdings | 2560,0 | +0,59 | 2545,0 | 3799 | | Mitsubishi Corp | 1172,0 | +0,51 | 1166,0 | 9319 | | Mitsubishi Estate | 1451,0 | +3,05 | 1408,0 | 6804 | Mitsubishi UFJ Financial
Group | 576,0 | +2,86 | 560,0 | 92611 | | Mitsui | 824,0 | +0,49 | 820,0 | 14666 | | Mizuho Financial Group* | 270,2 | +3,96 | 259,9 | 164 | | Nintendo* | 35,0 | +1,45 | 34,5 | 62 | | Nippon Steel | 300,0 | +2,39 | 293,0 | 42173 | Nippon Telegraph and
Telephone* | 502,0 | +3,93 | 483,0 | 58 | | Nissan Motor | 304,0 | +2,70 | 296,0 | 17905 | | Nomura Holdings | 752,0 | +7,58 | 699,0 | 25070 | | NTT DoCoMo* | 172,4 | +1,41 | 170,0 | 67 | | Sony | 1850,0 | +1,59 | 1821,0 | 5130 | Sumitomo Mitsui Financial
Group* | 398,0 | +1,79 | 391,0 | 105 | | Takeda Pharmaceutical* | 4540,0 | +2,71 | 4420,0 | 2976 | | Tokyo Electric Power | 2925,0 | +0,52 | 2910,0 | 3395 | Toyota Motor
Гонконг (HKD) | 2895,0 | -0,17 | 2900,0 | 17053 | | Cheung Kong (Holdings) | 71,2 | -7,59 | 77,1 | 10101 | China Communications
Construction | 9,1 | -5,14 | 9,5 | 28748 | | China Mobile | 75,5 | -1,95 | 77,0 | 19171 | | China Telecom | 2,8 | -3,45 | 2,9 | 77346 | | CNOOC | 6,7 | -4,57 | 7,0 | 79685 | | Hang Seng Bank | 98,6 | -0,45 | 99,1 | 1744 | | Hutchison Whampoa | 39,5 | +1,02 | 39,1 | 6888 | Sun Hung Kai Properties
Китай (CHY) | 66,3 | +0,38 | 66,0 | 9495 | | Aluminum Corporation of China | 7,0 | -7,25 | 7,6 | 19861 | | Bank of China | 3,1 | -1,60 | 3,1 | 61168 | | Bank of Communications | 4,7 | -4,28 | 4,9 | 47043 | | Baoshan Iron & Steel | 5,0 | -3,88 | 5,2 | 101840 | | China CITIC Bank | 4,0 | -2,67 | 4,1 | 22834 | | China Coal Energy | 6,9 | -6,85 | 7,5 | 37670 | | China Construction Bank | 4,0 | -2,70 | 4,1 | 105963 | | China COSCO Holdings | 8,2 | -6,42 | 8,7 | 76991 | | China Life Insurance | 19,4 | -4,77 | 20,3 | 21999 | | China Merchants Bank | 12,8 | -4,33 | 13,4 | 78737 | | China Pacific Insurance | 10,9 | -7,41 | 11,7 | 35152 | | China Petroleum and Chemical | 7,4 | -4,30 | 7,7 | 102267 | | China Shenhua Energy | 18,7 | -4,73 | 19,7 | 21656 | | CITIC Securities | 19,5 | -7,42 | 21,0 | 134537 | | Daqin Railway | 8,3 | -6,46 | 8,8 | 49672 | | Haitong Securities | 7,7 | -7,97 | 8,4 | 115791 | | ICBC | 3,7 | -2,65 | 3,8 | 166312 | | PetroChina | 10,5 | -4,30 | 10,9 | 31005 | Ping An Insurance
Корея (KRW) | 27,0 | -5,99 | 28,7 | 40980 | | POSCO* | 376,5 | -3,95 | 392,0 | 242 | Samsung Electronics*
Франция (EUR) | 456,5 | -6,07 | 486,0 | 568 | | Air Liquide | 64,6 | +0,15 | 64,5 | 499 | | Alstom | 40,2 | -1,94 | 41,0 | 1135 | | Axa | 15,2 | -3,06 | 15,7 | 3473 | | BNP Paribas | 28,9 | -2,60 | 29,7 | 4642 | | Carrefour | 27,4 | +0,74 | 27,2 | 1977 | | Saint Gobain | 33,1 | -0,60 | 33,3 | 999 | | Credit Agricole | 7,7 | -2,01 | 7,9 | 4116 | | Electricite de France | 41,0 | +0,29 | 40,8 | 526 | | France Telecom | 20,0 | -2,47 | 20,5 | 6499 | | Groupe Danone | 42,8 | +0,01 | 42,8 | 984 | | Lafarge | 42,2 | +0,12 | 42,2 | 758 | | L`Oreal | 61,4 | -0,40 | 61,6 | 582 | | LVMH | 45,0 | -0,79 | 45,3 | 819 | | Sanofi-Aventis | 44,8 | -3,79 | 46,5 | 3542 | | Schneider Electric | 51,4 | +0,40 | 51,2 | 607 | | Societe Generale | 33,3 | -3,84 | 34,6 | 1750 | | Total | 38,3 | -0,91 | 38,6 | 4609 | | Veolia Environnement | 21,4 | +6,36 | 20,1 | 1453 | | Vinci | 29,0 | -0,15 | 29,1 | 1325 | Vivendi
Великобритания (GBp) | 23,1 | +0,68 | 22,9 | 3684 | | Aviva | 383,8 | +4,92 | 365,8 | 2726 | | BAE Systems | 358,3 | +4,60 | 342,5 | 5155 | | Barclays | 146,4 | +0,90 | 145,1 | 13657 | | BG Group | 906,0 | +0,39 | 902,5 | 2853 | | BHP Billiton | 1214,0 | +0,17 | 1212,0 | 7323 | | BP | 509,3 | +1,44 | 502,0 | 17972 | | British American Tobacco | 1752,0 | +0,40 | 1745,0 | 3185 | | BT Group | 140,3 | -0,07 | 140,4 | 12033 | | Diageo | 952,5 | +2,20 | 932,0 | 3941 | | ENRC | 312,0 | +0,65 | 310,0 | 1210 | | GlaxoSmithKline | 1238,5 | +0,94 | 1227,0 | 6393 | | HBOS | 65,2 | +0,15 | 65,1 | 13601 | | HSBC | 611,0 | -0,20 | 612,3 | 28402 | | Imperial Tobacco | 1785,0 | +2,00 | 1750,0 | 1816 | | Lloyds TSB | 125,5 | +2,03 | 123,0 | 9711 | | National Grid | 675,5 | +0,52 | 672,0 | 3809 | | Prudential | 392,0 | +5,59 | 371,3 | 4183 | | Reckitt Benckiser | 2560,0 | +1,19 | 2530,0 | 993 | | Rio Tinto | 1406,0 | +3,76 | 1355,0 | 3334 | | Royal Bank of Scotland | 43,2 | +4,35 | 41,4 | 41986 | | Standard Chartered | 747,0 | -0,53 | 751,0 | 1758 | | Tesco | 347,0 | -1,34 | 351,7 | 11056 | | Vodafone | 128,8 | -3,34 | 133,3 | 89959 | Xstrata
Германия (EUR) | 606,0 | +1,51 | 597,0 | 4912 | | Allianz | 74,0 | +1,80 | 72,7 | 1845 | | BASF | 26,3 | — | 26,3 | 4205 | | Bayer | 39,9 | +1,89 | 39,2 | 2422 | | BMW | 21,4 | +1,64 | 21,1 | 1573 | | Daimler | 25,1 | +1,13 | 24,9 | 3757 | | Deutsche Bank | 25,7 | +2,47 | 25,1 | 5479 | | Deutsche Post | 11,2 | +0,72 | 11,1 | 2142 | | Deutsche Telekom | 10,7 | -0,51 | 10,8 | 10552 | Munchener Ruckversicherungs
Gesellschaft | 107,7 | +1,07 | 106,6 | 743 | | RWE | 61,5 | -0,84 | 62,0 | 1689 | | SAP | 24,3 | -0,47 | 24,4 | 1942 | | Siemens | 51,5 | -0,19 | 51,6 | 2767 | | ThyssenKrupp | 18,3 | +2,58 | 17,8 | 2489 | Volkswagen
Финляндия (EUR) | 262,4 | -2,45 | 269,0 | 341 | | Fortum | 14,3 | -0,21 | 14,4 | 765 | Nokia
Швейцария (CHF) | 11,2 | +0,18 | 11,1 | 6792 | | Credit Suisse | 27,6 | -0,50 | 27,7 | 2667 | | Nestle | 41,1 | +0,64 | 40,8 | 5537 | | Novartis | 51,8 | -1,15 | 52,4 | 4404 | | Richemont | 20,0 | — | 20,0 | 889 | | Roche Holding | 158,1 | -3,01 | 163,0 | 1248 | | Swiss Reinsurance | 47,3 | +1,68 | 46,6 | 610 | | Syngenta | 194,5 | -1,47 | 197,4 | 416 | | UBS | 14,0 | +3,78 | 13,5 | 7330 | Zurich Financial Services
Швеция (SEK) | 222,3 | +0,18 | 221,9 | 307 | | ABB | 110,0 | +2,56 | 107,3 | 2107 | | Hennes & Mauritz | 311,0 | +0,32 | 310,0 | 1556 | | Nordea Bank | 56,0 | +1,27 | 55,3 | 3234 | | Ericsson | 59,0 | -1,50 | 59,9 | 17998 | | TeliaSonera | 39,3 | -0,25 | 39,4 | 13810 | Volvo
Италия (EUR) | 40,9 | -1,68 | 41,6 | 1646 | | Assicurazioni Generali | 19,3 | +0,47 | 19,3 | 2433 | | Enel | 4,5 | +1,71 | 4,4 | 9573 | | ENI | 16,4 | -0,42 | 16,5 | 7837 | | Intesa SanPaolo | 2,5 | +1,60 | 2,5 | 23839 | | Telecom Italia | 1,2 | +0,26 | 1,2 | 57532 | | Tenaris | 7,3 | -0,82 | 7,3 | 2700 | UniCredit
Испания (EUR) | 1,7 | -0,12 | 1,7 | 66056 | | Banco Bilbao | 8,5 | -0,12 | 8,5 | 6957 | | Banco Santander | 6,6 | -0,30 | 6,7 | 25903 | | Endesa | 28,1 | +1,12 | 27,8 | 195 | | Iberdrola Renovables | 2,9 | +0,34 | 2,9 | 7172 | | Iberdrola | 6,2 | +0,98 | 6,2 | 8836 | | Inditex | 31,3 | +0,39 | 31,1 | 772 | | Repsol | 14,5 | -2,35 | 14,9 | 3702 | Telefonica
Нидерланды (EUR) | 15,8 | -0,44 | 15,9 | 12832 | | ING Groep | 7,1 | +1,68 | 7,0 | 3675 | | KPN | 10,6 | +0,33 | 10,5 | 3340 | Philips Electronics
Норвегия (EUR) | 13,9 | +2,59 | 13,5 | 2741 | | StatoilHydro | 109,6 | -1,17 | 110,9 | 4709 | Telenor
Бельгия (EUR) | 44,4 | +4,84 | 42,4 | 2670 | | Dexia | 2,7 | +16,86 | 2,3 | 1944 | | Fortis | 1,0 | -0,49 | 1,0 | 5863 | | KBC Groep | 21,8 | -8,01 | 23,6 | 500 | Suez
Бельгия (EUR) | 0,0 | +59,94 | 25,0 | 0 | | Moeller Maersk* | 27,6 | — | 27,6 | 1 | Novo Nordisk
Индия (INR) | 279,5 | -2,44 | 286,5 | 543 | | Bharti Airtel | 711,3 | -1,42 | 721,5 | 253 | | DLF | 301,9 | -4,40 | 315,8 | 6456 | | NTPC | 179,5 | -1,21 | 181,7 | 1171 | | ONGC | 688,8 | -3,00 | 710,1 | 347 | | Reliance Communications | 216,2 | +1,24 | 213,5 | 3112 | Reliance Industries
Саудовская Аравия (SAR) | 1260,1 | -1,92 | 1284,7 | 1560 | | Al Rajhi Bank | 57,3 | +0,44 | 57,0 | 576 | | Saudi Basic Industries | 54,8 | -0,45 | 55,0 | 5143 | Saudi Telecom
ЮАР (ZAR) | 47,6 | -0,63 | 47,9 | 315 | | Anglo Platinum | 51086,0 | -3,59 | 51000,0 | 66 | | MTN Group | 9700,0 | +5,21 | 10100,0 | 2694 | Sasol
Канада (CAD) | 26623,0 | +3,36 | 27649,0 | 548 | | Bank of Nova Scotia | 30,0 | +2,50 | 29,3 | 1180 | | Barrick Gold | 40,3 | +1,64 | 39,7 | 1124 | | Canadian Natural Resources | 43,5 | +1,92 | 42,7 | 538 | | EnCana | 51,7 | +1,27 | 51,0 | 670 | | Husky Energy | 27,9 | +0,58 | 27,7 | 188 | | Imperial Oil | 38,2 | +1,76 | 37,5 | 185 | | Manulife Financial | 19,9 | +0,81 | 19,7 | 1352 | | Potash Corp of Saskatchewan | 86,4 | +8,86 | 79,3 | 864 | | Research In Motion | 51,1 | +2,10 | 50,0 | 553 | | Royal Bank of Canada | 34,2 | +0,77 | 33,9 | 1851 | | Suncor Energy | 22,3 | +0,59 | 22,1 | 1389 | Toronto-Dominion Bank
США ($) | 40,4 | -2,06 | 41,2 | 1335 | | Abbott Labs | 53,00 | +0,55 | 52,71 | 656 | | Agilent Tech | 15,53 | -1,77 | 15,81 | 336 | | Alcoa | 9,44 | +2,28 | 9,23 | 1285 | | Allstate Corp | 29,97 | +1,05 | 29,66 | 311 | | Amer Electric Power | 31,56 | -2,38 | 32,33 | 223 | | Amer Express Co | 18,39 | -0,16 | 18,42 | 621 | | AIG | 1,61 | — | 1,61 | 1507 | | Amgen | 58,41 | +2,24 | 57,13 | 1710 | | Analog Devices | 18,23 | -0,65 | 18,35 | 260 | | Time Warner Inc | 9,57 | +0,84 | 9,49 | 1610 | | Apple Comp Inc | 86,98 | +1,45 | 85,74 | 8707 | | Applied Materials | 9,90 | -2,46 | 10,15 | 2994 | | Bank of America | 13,11 | -3,10 | 13,53 | 4758 | | Bank of New York | 26,42 | +2,28 | 25,83 | 553 | | Baxter Int | 53,31 | -0,65 | 53,66 | 308 | | BCE Inc | 18,73 | +2,18 | 18,33 | 146 | | Berkshire cl a* | 93,45 | -1,11 | 94,50 | 1 | | Berkshire cl b* | 3,11 | -2,91 | 3,20 | 9 | | Boeing Co | 40,72 | -0,97 | 41,12 | 640 | | Bristol Myers sq | 23,28 | +1,53 | 22,93 | 954 | | Cardinal Health | 33,19 | +0,15 | 33,14 | 140 | | Carnival | 23,79 | +2,85 | 23,13 | 460 | | Caterpillar Inc | 41,96 | +0,43 | 41,78 | 471 | | ChevronTexaco | 69,76 | +0,53 | 69,39 | 1295 | | Cigna | 15,78 | +1,61 | 15,53 | 194 | | Cisco | 16,37 | — | 16,37 | 9332 | | Citigroup | 6,55 | -2,96 | 6,75 | 5633 | | Coca-Cola Co | 44,52 | -0,31 | 44,66 | 924 | | Colgate Palmoliv | 65,59 | -0,83 | 66,14 | 489 | | Costco Wholesale | 52,00 | -1,37 | 52,72 | 1053 | | Dow Chemical Co | 19,56 | -0,46 | 19,65 | 650 | | Du Pont Co | 24,78 | -0,84 | 24,99 | 487 | | Eastman Kodak | 6,13 | +2,34 | 5,99 | 296 | | Eli Lilly | 37,66 | +0,86 | 37,34 | 359 | | EMC Corp | 10,30 | -0,19 | 10,32 | 1285 | | Emerson Electric | 34,30 | -0,49 | 34,47 | 312 | | Exelon | 51,47 | +0,12 | 51,41 | 291 | | Exxon Mobil | 75,16 | +0,33 | 74,91 | 2577 | | Fannie Mae | 0,61 | +1,67 | 0,60 | 592 | | Ford Motor Co | 2,17 | -16,22 | 2,59 | 7833 | | Gap Inc | 13,04 | -0,84 | 13,15 | 409 | | Genentech | 82,06 | -0,59 | 82,55 | 231 | | General Elec Co | 16,27 | +1,24 | 16,07 | 3388 | | General Motors | 2,93 | -16,76 | 3,52 | 3081 | | Goldman Sachs Gr | 75,86 | -1,48 | 77,00 | 648 | | HJ Heinz Co | 37,36 | -0,56 | 37,57 | 261 | | Halliburton Co | 16,86 | -0,88 | 17,01 | 621 | | Hewlett-Packard | 34,77 | +0,06 | 34,75 | 750 | | Home Depot Inc | 23,94 | +0,88 | 23,73 | 888 | | Honeywell Int | 31,45 | -1,41 | 31,90 | 414 | | Illinois Tool Works | 33,16 | -0,21 | 33,23 | 312 | | Intel Corp | 14,22 | -0,84 | 14,34 | 7817 | | IBM | 81,55 | -0,54 | 81,99 | 467 | | Intl Paper | 11,65 | -0,17 | 11,67 | 332 | | Johnson & Johnson | 59,04 | +0,19 | 58,93 | 1073 | | J P Morgan Chase | 29,70 | -0,40 | 29,82 | 2080 | | Kimberly-Clark | 52,10 | -0,65 | 52,44 | 185 | | Kohls | 32,70 | -3,80 | 33,99 | 433 | | Kroger | 25,53 | -0,04 | 25,54 | 337 | | Lockheed Martin | 78,31 | -0,77 | 78,92 | 112 | | Lowes Cos | 21,32 | -0,14 | 21,35 | 586 | | Marsh & McLennan | 22,97 | -0,22 | 23,02 | 222 | | McDonalds Corp | 61,65 | +0,41 | 61,40 | 623 | | Medtronic | 30,44 | -2,31 | 31,16 | 539 | | Merck & Co | 29,55 | +1,58 | 29,09 | 1108 | | Merrill Lynch | 11,15 | -2,36 | 11,42 | 731 | | Metlife Inc | 32,53 | -1,06 | 32,88 | 593 | | Micron Tech | 2,39 | -8,43 | 2,61 | 1504 | | Microsoft | 19,33 | +0,78 | 19,18 | 14012 | | Minnesota Mining | 56,15 | -0,39 | 56,37 | 269 | | Motorola Inc | 4,10 | -0,24 | 4,11 | 929 | | Occidental Petr | 53,73 | -1,20 | 54,38 | 709 | | Omnicom Group | 26,11 | +1,04 | 25,84 | 298 | | Oracle Corp | 17,44 | -0,46 | 17,52 | 8365 | | Pfizer Inc | 17,23 | +0,29 | 17,18 | 2657 | | Philip Morris | 14,80 | +0,48 | 14,73 | 1186 | | Raytheon Co | 49,24 | +0,49 | 49,00 | 180 | | Schering-plough | 16,58 | -0,78 | 16,71 | 664 | | Tenet Healthcare | 1,14 | +5,56 | 1,08 | 513 | | Texas Instrument | 14,59 | -0,82 | 14,71 | 750 | | Textron Inc | 12,24 | -20,21 | 15,34 | 1071 | | Time Warner Inc | 9,57 | +0,84 | 9,49 | 1610 | | Tyco Int | 21,19 | -0,38 | 21,27 | 396 | | Unisys Corp | 0,65 | +22,64 | 0,53 | 765 | | UPS | 52,74 | -0,85 | 53,19 | 239 | | United Tech | 51,11 | -1,22 | 51,74 | 525 | | Unitedhealth Gr | 25,95 | +0,82 | 25,74 | 390 | | US Bancorp | 23,35 | -0,93 | 23,57 | 810 | | Verizon Comm | 33,24 | -0,54 | 33,42 | 1009 | | Wachovia | 5,37 | -1,47 | 5,45 | 1770 | | Wal-Mart Stores | 55,76 | -0,41 | 55,99 | 1241 | | Walt Disney Co | 22,20 | +1,23 | 21,93 | 735 | | Wells Fargo | 27,21 | -0,77 | 27,42 | 1787 | | Xerox Corp | 7,52 | -0,92 | 7,59 | 553 |
|
