| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 19,4 | -1,27 | 19,7 | 8371 | | Commonwealth Bank of Australia | 41,8 | +0,19 | 41,8 | 3105 | | National Australia Bank | 27,6 | -2,58 | 28,3 | 8442 | | Telstra Corporation | 4,6 | -0,22 | 4,6 | 47472 | | Westfield Group | 17,1 | +2,58 | 16,7 | 6277 | | Westpac Banking | 21,7 | -0,91 | 21,9 | 5285 | | Woodside Petroleum | 61,3 | -2,75 | 63,0 | 2007 | | Woolworths | 26,4 | -1,13 | 26,7 | 2117 | | Япония (JPY) | | Canon | 5600,0 | +2,94 | 5440,0 | 5287 | | Denso | 4000,0 | +1,78 | 3930,0 | 2161 | | East Japan Railway* | 819,0 | +3,15 | 794,0 | 20 | | Honda Motor | 3850,0 | +0,26 | 3840,0 | 10943 | | Japan Tobacco* | 479,0 | +2,35 | 468,0 | 28 | | JFE Holdings | 5820,0 | +3,56 | 5620,0 | 2119 | | Komatsu* | 3170,0 | +4,28 | 3040,0 | 7844 | | Matsushita Electric Industrial | 2435,0 | +2,74 | 2370,0 | 4668 | | Millea Holdings | 4550,0 | +2,71 | 4430,0 | 2875 | | Mitsubishi Corp | 3630,0 | +4,61 | 3470,0 | 11122 | | Mitsubishi Estate | 2660,0 | +3,91 | 2560,0 | 9618 | | Mitsubishi UFJ Financial Group | 1082,0 | +2,66 | 1054,0 | 62854 | | Mitsui | 2520,0 | +5,00 | 2400,0 | 13010 | | Mizuho Financial Group* | 565,0 | +3,29 | 547,0 | 165 | | Nintendo* | 59,4 | +3,13 | 57,6 | 24 | | Nippon Steel | 640,0 | +2,89 | 622,0 | 41620 | | Nippon Telegraph and Telephone* | 498,0 | +2,26 | 487,0 | 22 | | Nissan Motor | 978,0 | +2,19 | 957,0 | 12145 | | Nomura Holdings | 1788,0 | +3,00 | 1736,0 | 7724 | | NTT DoCoMo* | 157,0 | +1,95 | 154,0 | 45 | | Sony | 5350,0 | +2,69 | 5210,0 | 5768 | | Sumitomo Mitsui Financial Group* | 915,0 | +4,45 | 876,0 | 67 | | Takeda Pharmaceutical* | 5840,0 | +2,82 | 5680,0 | 2289 | | Tokyo Electric Power | 2580,0 | +0,39 | 2570,0 | 4249 | | Toyota Motor | 5650,0 | +2,91 | 5490,0 | 10754 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 114,2 | +1,06 | 113,0 | 4831 | | China Communications Construction | 14,9 | +2,33 | 14,6 | 42599 | | China Mobile | 107,5 | +2,38 | 105,0 | 25889 | | China Telecom | 4,6 | +3,36 | 4,5 | 156223 | | CNOOC | 13,1 | +1,71 | 12,9 | 87655 | | Hang Seng Bank | 157,2 | +0,19 | 156,9 | 1854 | | Hutchison Whampoa | 80,1 | +0,63 | 79,6 | 5552 | | Sun Hung Kai Properties | 115,0 | +1,23 | 113,6 | 5471 | | Китай (CHY) | | Aluminum Corporation of China | 14,2 | -2,28 | 14,5 | 14020 | | Bank of China | 4,2 | - | 4,2 | 26385 | | Bank of Communications | 7,8 | +1,95 | 7,7 | 42468 | | Baoshan Iron&Steel | 10,9 | +0,83 | 10,8 | 35639 | | China CITIC Bank | 5,4 | -0,37 | 5,4 | 10920 | | China Coal Energy | 16,2 | -1,70 | 16,5 | 19113 | | China Construction Bank | 6,2 | -0,32 | 6,2 | 43249 | | China COSCO Holdings | 19,6 | +1,29 | 19,4 | 28464 | | China Life Insurance | 25,9 | +2,58 | 25,2 | 12063 | | China Merchants Bank | 24,2 | +3,86 | 23,3 | 39443 | | China Pacific Insurance | 20,1 | +0,55 | 20,0 | 7530 | | China Petroleum and Chemical | 11,9 | +6,64 | 11,2 | 73879 | | China Shenhua Energy | 39,1 | -0,91 | 39,4 | 9530 | | CITIC Securities | 26,6 | -3,27 | 27,5 | 72851 | | Daqin Railway | 0,0 | - | 13,1 | 0 | | Haitong Securities | 22,6 | -6,34 | 24,1 | 23122 | | ICBC | 5,2 | +1,97 | 5,1 | 85887 | | PetroChina | 15,4 | +2,60 | 15,0 | 36891 | | Ping An Insurance | 49,9 | +1,81 | 49,1 | 17753 | | Корея (KRW) | | POSCO* | 551,0 | +1,85 | 541,0 | 288 | | Samsung Electronics* | 691,0 | +2,52 | 674,0 | 335 | | Франция (EUR) | | Air Liquide | 85,6 | -0,59 | 86,1 | 737 | | Alstom | 162,5 | +1,73 | 159,7 | 502 | | Axa | 21,4 | +0,23 | 21,4 | 9740 | | BNP Paribas | 61,7 | +0,26 | 61,5 | 4726 | | Carrefour | 42,5 | -1,98 | 43,4 | 2130 | | Saint Gobain | 45,2 | - | 44,2 | 3379 | | Credit Agricole | 13,6 | -0,58 | 13,7 | 10855 | | Electricite de France | 61,3 | -0,45 | 61,6 | 1497 | | France Telecom | 18,4 | -0,62 | 18,5 | 6480 | | Gaz de France | 41,9 | -0,80 | 42,3 | 817 | | Groupe Danone | 51,2 | -2,79 | 52,7 | 3489 | | Lafarge | 107,8 | -0,30 | 108,2 | 884 | | L'Oreal | 73,9 | -1,19 | 74,8 | 1159 | | LVMH | 71,5 | -1,12 | 72,3 | 983 | | Sanofi-Aventis | 41,9 | -2,74 | 43,1 | 3553 | | Schneider Electric | 79,2 | +1,65 | 78,0 | 1024 | | Societe Generale | 58,1 | +0,28 | 57,9 | 4558 | | Total | 52,7 | +0,68 | 52,3 | 7244 | | Veolia Environnement | 38,7 | -2,02 | 39,5 | 2738 | | Vinci | 42,7 | -1,04 | 43,1 | 1285 | | Vivendi | 25,3 | -2,11 | 25,9 | 3728 | | Великобритания (GBp) | | Aviva | 584,5 | -1,02 | 590,5 | 5845 | | BAE Systems | 439,8 | -2,22 | 449,8 | 10386 | | Barclays | 330,2 | +3,77 | 318,0 | 131438 | | BG Group | 1256,0 | -0,24 | 1259,0 | 8710 | | BHP Billiton | 1869,0 | +0,92 | 1852,0 | 10611 | | BP | 588,5 | +0,56 | 585,3 | 43421 | | British American Tobacco | 1853,0 | -0,38 | 1860,0 | 3035 | | BT Group | 212,3 | -1,96 | 216,5 | 22423 | | Diageo | 952,0 | -2,21 | 973,5 | 6046 | | ENRC | 1398,0 | +5,83 | 1321,0 | 3054 | | GlaxoSmithKline | 1085,5 | +0,98 | 1075,0 | 11540 | | HBOS | 316,5 | -1,63 | 321,8 | 39936 | | HSBC | 824,8 | +0,33 | 822,0 | 29912 | | Imperial Tobacco | 1980,0 | -1,35 | 2005,0 | 4190 | | Lloyds TSB | 349,5 | -1,83 | 356,0 | 30443 | | National Grid | 690,5 | -1,36 | 700,0 | 6939 | | Prudential | 620,0 | -1,35 | 628,5 | 6177 | | Reckitt Benckiser | 2804,0 | -0,25 | 2811,0 | 1745 | | Rio Tinto | 5891,0 | -0,42 | 5916,0 | 3551 | | Royal Bank of Scotland | 234,5 | -0,74 | 236,3 | 137254 | | Standard Chartered | 1641,0 | +0,06 | 1640,0 | 5355 | | Tesco | 387,4 | -0,67 | 390,0 | 18817 | | Vodafone | 149,6 | -2,29 | 153,1 | 115452 | | Xstrata | 4151,0 | -0,22 | 4160,0 | 3843 | | Германия (EUR) | | Allianz | 116,2 | -0,97 | 117,3 | 3137 | | BASF | 93,5 | -1,48 | 94,9 | 1847 | | Bayer | 52,6 | -2,38 | 53,8 | 3208 | | BMW | 33,2 | -0,98 | 33,6 | 2307 | | Daimler | 43,6 | -0,55 | 43,9 | 6054 | | Deutsche Bank | 61,5 | -1,60 | 62,5 | 4586 | | Deutsche Post | 18,8 | +0,05 | 18,7 | 4519 | | Deutsche Telekom | 10,3 | -1,49 | 10,4 | 13680 | | E.ON | 127,2 | -1,10 | 128,6 | 2091 | | Munchener Ruckversicherungs Gesellschaft | 121,4 | -0,01 | 121,5 | 1215 | | RWE | 79,6 | -1,04 | 80,4 | 1959 | | SAP | 34,2 | -0,67 | 34,4 | 3388 | | Siemens | 74,5 | +0,09 | 74,5 | 5333 | | ThyssenKrupp | 41,4 | +1,87 | 40,6 | 2055 | | Volkswagen | 173,9 | -0,05 | 174,0 | 886 | | Финляндия (EUR) | | Fortum | 30,3 | +1,37 | 29,9 | 1081 | | Nokia | 16,5 | -2,13 | 16,9 | 18753 | | Швейцария (CHF) | | Credit Suisse | 49,9 | -0,72 | 50,3 | 6615 | | Nestle | 495,5 | -1,10 | 501,0 | 1453 | | Novartis | 52,4 | -0,48 | 52,6 | 6493 | | Richemont | 62,5 | -1,03 | 63,2 | 1254 | | Roche Holding | 175,7 | -1,84 | 179,0 | 2115 | | Swiss Reinsurance | 74,4 | -1,91 | 75,8 | 1143 | | Syngenta | 327,8 | +2,34 | 320,3 | 489 | | UBS | 25,4 | -0,55 | 25,6 | 17020 | | Zurich Financial Services | 286,0 | +0,70 | 284,0 | 1309 | | Швеция (SEK) | | ABB | 183,0 | +0,55 | 182,0 | 2804 | | Hennes & Mauritz | 319,0 | -0,62 | 321,0 | 2382 | | Nordea Bank | 91,2 | -0,55 | 91,7 | 9506 | | Ericsson | 72,9 | +1,53 | 71,8 | 13020 | | TeliaSonera | 56,5 | -0,88 | 57,0 | 12691 | | Volvo | 85,5 | +1,48 | 84,3 | 559 | | Италия (EUR) | | Assicurazioni Generali | 25,7 | -1,04 | 26,0 | 4590 | | Enel | 6,7 | -0,68 | 6,8 | 27308 | | ENI | 24,8 | +1,60 | 24,4 | 21424 | | Intesa SanPaolo | 3,7 | -2,65 | 3,8 | 59392 | | Telecom Italia | 1,3 | -1,40 | 1,4 | 41830 | | Tenaris | 20,3 | -0,15 | 20,4 | 3577 | | UniCredit | 4,0 | -1,58 | 4,1 | 107694 | | Испания (EUR) | | Banco Bilbao | 13,3 | -2,92 | 13,7 | 26439 | | Banco Santander | 12,3 | -2,00 | 12,5 | 41272 | | Endesa | 33,6 | +1,66 | 33,1 | 678 | | Iberdrola Renovables | 4,5 | - | 4,5 | 3110 | | Iberdrola | 9,0 | -2,08 | 9,2 | 28483 | | Inditex | 30,0 | -0,43 | 30,2 | 1348 | | Repsol | 26,9 | -0,74 | 27,1 | 5440 | | Telefonica | 17,6 | -1,84 | 17,9 | 23841 | | Нидерланды (EUR) | | ING Groep | 22,9 | -0,04 | 22,9 | 10295 | | KPN | 11,4 | -0,31 | 11,4 | 5351 | | Philips Electronics | 23,8 | +0,17 | 23,8 | 3856 | | Норвегия (EUR) | | StatoilHydro | 199,6 | +2,41 | 194,9 | 10290 | | Telenor | 107,8 | +0,23 | 107,5 | 2923 | | Бельгия (EUR) | | Dexia | 13,8 | -1,43 | 14,0 | 3246 | | Fortis | 13,6 | -1,74 | 13,8 | 2340 | | KBC Groep | 78,1 | +0,42 | 77,7 | 596 | | Suez | 44,9 | +0,49 | 44,7 | 48 | | Бельгия (EUR) | | Moeller Maersk* | 57,8 | +1,23 | 57,1 | 1 | | Novo Nordisk | 303,0 | - | 303,0 | 1072 | | Индия (INR) | | Bharti Airtel | 839,6 | +3,15 | 814,0 | 358 | | DLF | 491,2 | +2,39 | 479,8 | 1041 | | NTPC | 166,1 | +3,07 | 161,1 | 810 | | ONGC | 844,2 | +0,34 | 841,3 | 540 | | Reliance Communications | 535,1 | -1,52 | 543,4 | 1117 | | Reliance Industries | 2284,9 | +0,73 | 2268,3 | 853 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 90,8 | +0,83 | 90,0 | 1108 | | Saudi Basic Industries | 151,8 | +2,53 | 148,0 | 7327 | | Saudi Telecom | 62,5 | -0,40 | 62,8 | 741 | | ЮАР (ZAR) | | Anglo Platinum | 131800,0 | +1,45 | 132900,0 | 468 | | MTN Group | 13832,0 | +1,60 | 13895,0 | 6699 | | Sasol | 47854,0 | +0,02 | 48000,0 | 1554 | | Канада (CAD) | | Bank of Nova Scotia | 51,7 | +1,45 | 51,0 | 615 | | Barrick Gold | 40,9 | +3,05 | 39,6 | 723 | | Canadian Natural Resources | 104,7 | +0,56 | 104,1 | 812 | | EnCana | 95,8 | +2,21 | 93,7 | 850 | | Husky Energy | 50,5 | -1,40 | 51,3 | 567 | | Imperial Oil | 58,3 | +0,10 | 58,3 | 249 | | Manulife Financial | 39,1 | +1,22 | 38,6 | 846 | | Potash Corp of Saskatchewan | 235,6 | +1,49 | 232,1 | 727 | | Research In Motion | 141,1 | +3,18 | 136,8 | 674 | | Royal Bank of Canada | 49,9 | +1,90 | 49,0 | 758 | | Suncor Energy | 65,8 | +0,37 | 65,5 | 1129 | | Toronto-Dominion Bank | 68,8 | +1,33 | 67,9 | 521 | | США ($) | | Abbott Labs | 53,78 | -0,61 | 54,11 | 346 | | Agilent Tech | 36,89 | -1,13 | 37,31 | 355 | | Alcoa | 39,95 | +1,24 | 39,46 | 767 | | Allstate Corp | 49,64 | -0,50 | 49,89 | 325 | | Amer Electric Power | 42,12 | -1,57 | 42,79 | 205 | | Amer Express Co | 44,40 | -0,58 | 44,66 | 1456 | | AIG | 33,86 | -0,94 | 34,18 | 2983 | | Amgen | 44,14 | +0,39 | 43,97 | 1514 | | Analog Devices | 34,15 | +0,65 | 33,93 | 473 | | Anheuser-Busch | 60,96 | -0,26 | 61,12 | 1848 | | Time Warner Inc | 15,38 | -0,32 | 15,43 | 1647 | | Apple Comp Inc | 171,10 | -0,74 | 172,37 | 13362 | | Applied Materials | 20,50 | +2,02 | 20,09 | 8745 | | Automatic Data Proc | 42,87 | -0,63 | 43,14 | 239 | | Bank of America | 30,48 | +2,35 | 29,78 | 5325 | | Bank of New York | 41,92 | +0,60 | 41,67 | 795 | | Baxter Int | 62,19 | +0,52 | 61,87 | 268 | | BCE Inc | 32,92 | +0,64 | 32,71 | 227 | | Berkshire cl a* | 126,70 | -0,24 | 127,00 | 1 | | Berkshire cl b* | 4,22 | -0,66 | 4,25 | 2 | | Boeing Co | 74,89 | -0,31 | 75,12 | 470 | | Bristol Myers sq | 19,96 | -0,80 | 20,12 | 1656 | | Cardinal Health | 53,73 | -1,85 | 54,74 | 133 | | Carnival | 36,40 | -1,60 | 36,99 | 618 | | Caterpillar Inc | 80,83 | -0,82 | 81,50 | 436 | | ChevronTexaco | 99,50 | +0,10 | 99,40 | 829 | | Cigna | 40,00 | -1,60 | 40,65 | 221 | | Cisco | 26,28 | -0,34 | 26,37 | 11267 | | Citigroup | 21,07 | +2,88 | 20,48 | 6921 | | Coca-Cola Co | 54,22 | -2,17 | 55,42 | 1594 | | Colgate Palmoliv | 72,01 | -1,76 | 73,30 | 291 | | Costco Wholesale | 70,75 | +0,61 | 70,32 | 1415 | | Dow Chemical Co | 38,89 | -0,41 | 39,05 | 466 | | Du Pont Co | 46,97 | -0,49 | 47,20 | 449 | | Eastman Kodak | 12,98 | +1,17 | 12,83 | 271 | | Eli Lilly | 47,51 | -1,70 | 48,33 | 721 | | EMC Corp | 16,34 | -0,91 | 16,49 | 1326 | | Emerson Electric | 55,96 | +0,07 | 55,92 | 308 | | Exelon | 87,44 | -2,57 | 89,75 | 285 | | Exxon Mobil | 88,07 | -0,33 | 88,36 | 1856 | | Fannie Mae | 24,92 | +0,61 | 24,77 | 923 | | Ford Motor Co | 6,43 | +2,55 | 6,27 | 5821 | | Gap Inc | 18,04 | +0,22 | 18,00 | 617 | | Genentech | 73,75 | -0,03 | 73,77 | 222 | | General Elec Co | 28,78 | -1,27 | 29,15 | 10478 | | General Motors | 16,22 | -1,40 | 16,45 | 1100 | | Goldman Sachs Gr | 181,55 | +1,83 | 178,29 | 1869 | | HJ Heinz Co | 49,94 | -1,36 | 50,63 | 255 | | Halliburton Co | 48,92 | +1,62 | 48,14 | 792 | | Hewlett-Packard | 47,62 | +0,36 | 47,45 | 915 | | Home Depot Inc | 27,44 | -0,33 | 27,53 | 1370 | | Honeywell Int | 56,32 | -0,30 | 56,49 | 289 | | Illinois Tool Works | 49,43 | -0,56 | 49,71 | 244 | | Intel Corp | 22,98 | +1,41 | 22,66 | 15211 | | IBM | 126,25 | +0,08 | 126,15 | 724 | | Intl Paper | 24,87 | -1,07 | 25,14 | 422 | | Johnson&Johnson | 65,51 | -1,15 | 66,27 | 1081 | | J P Morgan Chase | 40,24 | +1,67 | 39,58 | 3989 | | Kimberly-Clark | 61,68 | -1,50 | 62,62 | 226 | | Kohls | 44,64 | -2,04 | 45,57 | 706 | | Kroger | 26,93 | -2,43 | 27,60 | 434 | | Lehman Brothers | 27,48 | +6,47 | 25,81 | 5792 | | Lockheed Martin | 102,81 | -1,21 | 104,07 | 141 | | Lowes Cos | 24,09 | -0,21 | 24,14 | 691 | | Marsh & McLennan | 26,58 | -0,15 | 26,62 | 282 | | McDonalds Corp | 60,06 | +0,18 | 59,95 | 597 | | Medtronic | 50,74 | -1,55 | 51,54 | 487 | | Merck & Co | 34,67 | -2,42 | 35,53 | 1445 | | Merrill Lynch | 38,91 | +2,39 | 38,00 | 2819 | | Metlife Inc | 58,66 | -1,89 | 59,79 | 522 | | Micron Tech | 7,85 | +2,48 | 7,66 | 1617 | | Microsoft | 28,96 | -0,39 | 29,07 | 24422 | | Minnesota Mining | 75,27 | -1,12 | 76,12 | 407 | | Motorola Inc | 9,08 | -0,55 | 9,13 | 1394 | | Occidental Petr | 89,68 | +1,83 | 88,07 | 883 | | Omnicom Group | 46,90 | +0,32 | 46,75 | 283 | | Oracle Corp | 22,88 | +1,10 | 22,63 | 9435 | | Pfizer Inc | 17,74 | -1,39 | 17,99 | 3317 | | Philip Morris | 20,68 | -1,05 | 20,90 | 1217 | | Raytheon Co | 57,56 | -0,83 | 58,04 | 239 | | Schering-plough | 19,25 | +0,05 | 19,24 | 557 | | Tenet Healthcare | 5,65 | -1,74 | 5,75 | 554 | | Texas Instrument | 30,29 | +0,40 | 30,17 | 1134 | | Textron Inc | 54,65 | -6,07 | 58,18 | 937 | | Time Warner Inc | 15,38 | -0,32 | 15,43 | 1647 | | Tyco Int | 43,43 | +0,23 | 43,33 | 385 | | Unisys Corp | 4,67 | +1,52 | 4,60 | 162 | | UPS | 67,99 | -0,47 | 68,31 | 344 | | United Tech | 68,65 | +0,13 | 68,56 | 419 | | Unitedhealth Gr | 30,27 | -1,53 | 30,74 | 1045 | | US Bancorp | 31,12 | +0,94 | 30,83 | 1256 | | Verizon Comm | 36,30 | -2,76 | 37,33 | 1278 | | Wachovia | 18,67 | +2,64 | 18,19 | 3309 | | Wal-Mart Stores | 58,85 | -0,56 | 59,18 | 1533 | | Walt Disney Co | 33,59 | -1,00 | 33,93 | 1104 | | Washington Mutual | 6,84 | +2,55 | 6,67 | 3314 | | Wells Fargo | 26,74 | +2,53 | 26,08 | 3273 | | Xerox Corp | 13,57 | -1,09 | 13,72 | 437 |
|
