| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 19,5 | -1,22 | 19,8 | 13124 | | Commonwealth Bank of Australia | 40,6 | -1,60 | 41,3 | 8026 | | National Australia Bank | 27,6 | -1,36 | 28,0 | 11617 | | Telstra Corporation | 4,6 | - | 4,6 | 70302 | | Westfield Group | 17,1 | -0,29 | 17,2 | 11221 | | Westpac Banking | 22,0 | +1,10 | 21,8 | 8769 | | Woodside Petroleum | 63,8 | +2,49 | 62,2 | 2528 | | Woolworths | 25,0 | -2,38 | 25,6 | 10743 | | Япония (JPY) | | Canon | 5560,0 | +0,36 | 5540,0 | 4065 | | Denso | 4060,0 | +2,78 | 3950,0 | 1968 | | East Japan Railway* | 823,0 | +0,49 | 819,0 | 8 | | Honda Motor | 3830,0 | +1,32 | 3780,0 | 8983 | | Japan Tobacco* | 464,0 | -1,69 | 472,0 | 21 | | JFE Holdings | 5700,0 | -1,04 | 5760,0 | 1326 | | Komatsu* | 3230,0 | +1,57 | 3180,0 | 5470 | | Matsushita Electric Industrial | 2475,0 | +0,20 | 2470,0 | 5419 | | Millea Holdings | 4450,0 | -1,77 | 4530,0 | 2619 | | Mitsubishi Corp | 3620,0 | +0,28 | 3610,0 | 7034 | | Mitsubishi Estate | 2740,0 | +2,81 | 2665,0 | 10973 | | Mitsubishi UFJ Financial Group | 1077,0 | -0,28 | 1080,0 | 48778 | | Mitsui | 2525,0 | +0,20 | 2520,0 | 6994 | | Mizuho Financial Group* | 570,0 | +0,35 | 568,0 | 132 | | Nintendo* | 59,2 | - | 59,2 | 10 | | Nippon Steel | 626,0 | -0,95 | 632,0 | 33021 | | Nippon Telegraph and Telephone* | 514,0 | +0,78 | 510,0 | 26 | | Nissan Motor | 970,0 | +1,15 | 959,0 | 10676 | | Nomura Holdings | 1770,0 | -0,78 | 1784,0 | 7743 | | NTT DoCoMo* | 160,0 | +1,91 | 157,0 | 65 | | Sony | 5360,0 | +0,19 | 5350,0 | 5250 | | Sumitomo Mitsui Financial Group* | 940,0 | +1,62 | 925,0 | 64 | | Takeda Pharmaceutical* | 5890,0 | +1,20 | 5820,0 | 1995 | | Tokyo Electric Power | 2620,0 | +0,58 | 2605,0 | 2167 | | Toyota Motor | 5670,0 | +1,25 | 5600,0 | 8369 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 115,2 | +1,14 | 113,9 | 6980 | | China Communications Construction | 15,3 | +2,96 | 14,8 | 42984 | | China Mobile | 108,6 | +0,93 | 107,6 | 27735 | | China Telecom | 4,7 | +2,18 | 4,6 | 154538 | | CNOOC | 13,3 | +1,21 | 13,2 | 126283 | | Hang Seng Bank | 155,5 | -0,32 | 156,0 | 1468 | | Hutchison Whampoa | 81,0 | +0,62 | 80,5 | 7171 | | Sun Hung Kai Properties | 118,4 | +3,59 | 114,3 | 11537 | | Китай (CHY) | | Aluminum Corporation of China | 14,3 | +9,91 | 13,0 | 37134 | | Bank of China | 4,3 | +3,12 | 4,2 | 39929 | | Bank of Communications | 8,0 | +3,22 | 7,8 | 52831 | | Baoshan Iron&Steel | 10,9 | +3,70 | 10,5 | 72415 | | China CITIC Bank | 5,5 | +4,92 | 5,3 | 15082 | | China Coal Energy | 17,2 | +6,19 | 16,2 | 37092 | | China Construction Bank | 6,3 | +3,62 | 6,1 | 66845 | | China COSCO Holdings | 19,8 | +10,02 | 18,0 | 51112 | | China Life Insurance | 26,0 | +4,01 | 25,0 | 23002 | | China Merchants Bank | 24,9 | +4,14 | 23,9 | 36056 | | China Pacific Insurance | 19,6 | +4,20 | 18,8 | 14639 | | China Petroleum and Chemical | 13,0 | +9,97 | 11,8 | 139304 | | China Shenhua Energy | 40,9 | +4,63 | 39,1 | 13967 | | CITIC Securities | 26,3 | +6,10 | 24,8 | 128905 | | Daqin Railway | 13,1 | +2,84 | 12,7 | 27129 | | Haitong Securities | 22,4 | +9,99 | 20,3 | 36522 | | ICBC | 5,3 | +4,96 | 5,0 | 103267 | | PetroChina | 16,1 | +5,58 | 15,2 | 52781 | | Ping An Insurance | 51,1 | +3,95 | 49,1 | 31279 | | Корея (KRW) | | POSCO* | 557,0 | +0,72 | 553,0 | 206 | | Samsung Electronics* | 704,0 | +2,33 | 688,0 | 302 | | Франция (EUR) | | Air Liquide | 85,2 | -0,77 | 85,9 | 774 | | Alstom | 161,5 | -1,45 | 163,9 | 463 | | Axa | 21,0 | -2,37 | 21,5 | 5671 | | BNP Paribas | 61,8 | -2,88 | 63,6 | 3632 | | Carrefour | 43,2 | - | 43,2 | 1964 | | Saint Gobain | 42,7 | -3,40 | 44,2 | 2870 | | Credit Agricole | 13,3 | -3,90 | 13,9 | 18907 | | Electricite de France | 62,7 | +0,51 | 62,4 | 1129 | | France Telecom | 18,2 | -1,99 | 18,6 | 9258 | | Gaz de France | 42,2 | -0,14 | 42,3 | 1232 | | Groupe Danone | 51,0 | -0,62 | 51,3 | 2305 | | Lafarge | 105,5 | -2,02 | 107,7 | 988 | | L'Oreal | 73,1 | -0,50 | 73,5 | 943 | | LVMH | 71,6 | -1,12 | 72,4 | 899 | | Sanofi-Aventis | 42,5 | +1,09 | 42,1 | 5045 | | Schneider Electric | 77,8 | -2,15 | 79,5 | 836 | | Societe Generale | 58,0 | -3,42 | 60,0 | 3299 | | Total | 51,7 | -1,43 | 52,5 | 5918 | | Veolia Environnement | 37,9 | -2,45 | 38,8 | 2343 | | Vinci | 40,7 | -2,49 | 41,8 | 4579 | | Vivendi | 25,5 | -0,37 | 25,6 | 4109 | | Великобритания (GBp) | | Aviva | 578,0 | -0,69 | 582,0 | 5441 | | BAE Systems | 436,3 | -3,00 | 449,8 | 10694 | | Barclays | 327,5 | -3,82 | 340,5 | 56961 | | BG Group | 1234,0 | -2,68 | 1268,0 | 5874 | | BHP Billiton | 1920,0 | -0,83 | 1936,0 | 11929 | | BP | 580,8 | -1,94 | 592,3 | 37459 | | British American Tobacco | 1837,0 | -1,24 | 1860,0 | 3716 | | BT Group | 210,8 | -1,75 | 214,5 | 18879 | | Diageo | 948,0 | -0,99 | 957,5 | 5890 | | ENRC | 1449,0 | -2,82 | 1491,0 | 1770 | | GlaxoSmithKline | 1101,5 | +1,99 | 1080,0 | 13903 | | HBOS | 316,8 | -3,06 | 326,8 | 37849 | | HSBC | 816,5 | -1,18 | 826,3 | 32419 | | Imperial Tobacco | 1945,0 | -1,52 | 1975,0 | 4681 | | Lloyds TSB | 342,9 | -3,72 | 356,3 | 29146 | | National Grid | 695,5 | - | 695,5 | 3772 | | Prudential | 609,0 | -2,33 | 623,5 | 10485 | | Reckitt Benckiser | 2809,0 | -0,78 | 2831,0 | 2014 | | Rio Tinto | 6060,0 | -0,49 | 6090,0 | 2816 | | Royal Bank of Scotland | 231,0 | -4,25 | 241,3 | 105517 | | Standard Chartered | 1548,0 | -3,91 | 1611,0 | 6217 | | Tesco | 383,4 | -2,44 | 393,0 | 23427 | | Vodafone | 149,8 | -1,45 | 152,0 | 106721 | | Xstrata | 4235,0 | +0,07 | 4232,0 | 3756 | | Германия (EUR) | | Allianz | 116,6 | -1,17 | 118,0 | 2097 | | BASF | 93,0 | -1,48 | 94,4 | 1775 | | Bayer | 51,9 | -2,13 | 53,0 | 3959 | | BMW | 33,0 | -2,45 | 33,9 | 2573 | | Daimler | 44,8 | -0,53 | 45,1 | 7291 | | Deutsche Bank | 61,3 | -2,37 | 62,8 | 4917 | | Deutsche Post | 18,2 | -3,13 | 18,8 | 10343 | | Deutsche Telekom | 10,2 | -1,45 | 10,3 | 13029 | | E.ON | 128,1 | +1,23 | 126,5 | 2358 | | Munchener Ruckversicherungs Gesellschaft | 120,8 | -0,35 | 121,2 | 933 | | RWE | 80,4 | +0,85 | 79,7 | 2373 | | SAP | 34,1 | -0,96 | 34,4 | 3394 | | Siemens | 75,0 | -0,81 | 75,7 | 4650 | | ThyssenKrupp | 40,8 | -2,28 | 41,7 | 1380 | | Volkswagen | 181,1 | +0,08 | 181,0 | 1896 | | Финляндия (EUR) | | Fortum | 32,0 | +4,38 | 30,6 | 2775 | | Nokia | 16,4 | -1,50 | 16,6 | 22978 | | Швейцария (CHF) | | Credit Suisse | 49,4 | -2,27 | 50,6 | 9420 | | Nestle | 492,3 | -0,46 | 494,5 | 958 | | Novartis | 52,7 | +1,06 | 52,1 | 9534 | | Richemont | 60,9 | -2,95 | 62,7 | 2489 | | Roche Holding | 174,9 | -0,51 | 175,8 | 2030 | | Swiss Reinsurance | 73,8 | -1,54 | 74,9 | 1702 | | Syngenta | 344,0 | +1,62 | 338,5 | 660 | | UBS | 24,8 | -3,80 | 25,8 | 24494 | | Zurich Financial Services | 281,8 | -1,74 | 286,8 | 962 | | Швеция (SEK) | | ABB | 183,0 | -2,14 | 187,0 | 2454 | | Hennes & Mauritz | 341,0 | +6,56 | 320,0 | 11643 | | Nordea Bank | 90,3 | -1,85 | 92,0 | 11775 | | Ericsson | 72,2 | -3,35 | 74,7 | 13305 | | TeliaSonera | 56,3 | -0,44 | 56,5 | 14594 | | Volvo | 84,0 | -3,17 | 86,8 | 412 | | Италия (EUR) | | Assicurazioni Generali | 25,1 | -0,40 | 25,2 | 5013 | | Enel | 6,7 | -0,64 | 6,8 | 50774 | | ENI | 24,2 | -1,86 | 24,7 | 20371 | | Intesa SanPaolo | 3,7 | -0,87 | 3,8 | 46055 | | Telecom Italia | 1,3 | -3,50 | 1,3 | 72008 | | Tenaris | 19,8 | -3,69 | 20,6 | 2738 | | UniCredit | 4,0 | -1,77 | 4,1 | 86691 | | Испания (EUR) | | Banco Bilbao | 13,2 | -2,01 | 13,4 | 21476 | | Banco Santander | 12,2 | -2,01 | 12,4 | 43903 | | Endesa | 33,7 | -0,82 | 34,0 | 354 | | Iberdrola Renovables | 4,7 | +2,41 | 4,6 | 10981 | | Iberdrola | 8,7 | -1,91 | 8,9 | 23794 | | Inditex | 29,7 | -1,40 | 30,1 | 2178 | | Repsol | 26,2 | -2,53 | 26,9 | 6693 | | Telefonica | 17,4 | -1,41 | 17,7 | 24500 | | Нидерланды (EUR) | | ING Groep | 22,5 | -2,45 | 23,1 | 8550 | | KPN | 11,3 | -0,83 | 11,4 | 5973 | | Philips Electronics | 23,8 | -0,46 | 23,9 | 5570 | | Норвегия (EUR) | | StatoilHydro | 197,5 | -0,75 | 199,0 | 9031 | | Telenor | 104,8 | -3,01 | 108,0 | 6242 | | Бельгия (EUR) | | Dexia | 13,2 | -4,84 | 13,9 | 4383 | | Fortis | 13,1 | -4,51 | 13,8 | 4623 | | KBC Groep | 76,6 | -1,91 | 78,1 | 509 | | Suez | 44,4 | -1,13 | 45,0 | 16 | | Бельгия (EUR) | | Moeller Maersk* | 58,8 | -2,00 | 60,0 | 1 | | Novo Nordisk | 307,0 | +0,99 | 304,0 | 1251 | | Индия (INR) | | Bharti Airtel | 811,4 | -2,67 | 833,7 | 582 | | DLF | 492,4 | -2,68 | 505,9 | 1390 | | NTPC | 167,0 | -0,68 | 168,2 | 1581 | | ONGC | 880,5 | -0,45 | 884,5 | 393 | | Reliance Communications | 528,0 | -0,42 | 530,2 | 1253 | | Reliance Industries | 2283,5 | -1,96 | 2329,2 | 913 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 90,3 | -0,82 | 91,0 | 1493 | | Saudi Basic Industries | 150,0 | -1,15 | 151,8 | 3540 | | Saudi Telecom | 64,5 | +1,18 | 63,5 | 6173 | | ЮАР (ZAR) | | Anglo Platinum | 140500,0 | +2,44 | 140500,0 | 275 | | MTN Group | 12999,0 | -2,85 | 12999,0 | 6867 | | Sasol | 46466,0 | -2,16 | 46401,0 | 1632 | | Канада (CAD) | | Bank of Nova Scotia | 51,3 | -1,04 | 51,8 | 962 | | Barrick Gold | 41,0 | +0,79 | 40,6 | 752 | | Canadian Natural Resources | 107,9 | +0,90 | 106,9 | 709 | | EnCana | 95,4 | -0,19 | 95,5 | 703 | | Husky Energy | 50,1 | -0,40 | 50,3 | 330 | | Imperial Oil | 57,2 | -0,49 | 57,5 | 441 | | Manulife Financial | 39,0 | -0,56 | 39,2 | 915 | | Potash Corp of Saskatchewan | 240,2 | -1,57 | 244,0 | 1054 | | Research In Motion | 145,3 | +0,33 | 144,8 | 676 | | Royal Bank of Canada | 49,5 | -0,60 | 49,8 | 1241 | | Suncor Energy | 65,9 | +0,52 | 65,6 | 1012 | | Toronto-Dominion Bank | 68,2 | -0,90 | 68,8 | 778 | | США ($) | | Abbott Labs | 53,62 | +0,09 | 53,57 | 369 | | Agilent Tech | 37,29 | -0,32 | 37,41 | 200 | | Alcoa | 38,72 | -1,85 | 39,45 | 637 | | Allstate Corp | 49,00 | -0,77 | 49,38 | 336 | | Amer Electric Power | 42,28 | -0,77 | 42,61 | 335 | | Amer Express Co | 42,05 | -1,66 | 42,76 | 1099 | | AIG | 31,79 | -1,52 | 32,28 | 2148 | | Amgen | 44,28 | -0,25 | 44,39 | 1736 | | Analog Devices | 33,03 | -2,13 | 33,75 | 387 | | Anheuser-Busch | 61,78 | +0,95 | 61,20 | 1520 | | Time Warner Inc | 14,69 | -2,20 | 15,02 | 1478 | | Apple Comp Inc | 179,13 | -1,27 | 181,43 | 11949 | | Applied Materials | 20,49 | +0,20 | 20,45 | 7542 | | Automatic Data Proc | 42,40 | -1,17 | 42,90 | 193 | | Bank of America | 28,16 | -3,69 | 29,24 | 5647 | | Bank of New York | 39,90 | -1,75 | 40,61 | 925 | | Baxter Int | 61,34 | -0,24 | 61,49 | 241 | | BCE Inc | 34,35 | -0,15 | 34,40 | 59 | | Berkshire cl a* | 124,00 | -1,49 | 125,87 | 1 | | Berkshire cl b* | 4,13 | -1,78 | 4,21 | 7 | | Boeing Co | 74,29 | -0,12 | 74,38 | 440 | | Bristol Myers sq | 19,95 | -0,40 | 20,03 | 587 | | Cardinal Health | 53,48 | -0,63 | 53,82 | 110 | | Carnival | 35,06 | -1,27 | 35,51 | 1059 | | Caterpillar Inc | 79,84 | -1,05 | 80,69 | 404 | | ChevronTexaco | 98,84 | -1,52 | 100,37 | 981 | | Cigna | 39,80 | -0,75 | 40,10 | 218 | | Cisco | 25,50 | -1,81 | 25,97 | 14048 | | Citigroup | 20,00 | -2,25 | 20,46 | 5301 | | Coca-Cola Co | 53,52 | -0,82 | 53,96 | 855 | | Colgate Palmoliv | 72,57 | +0,25 | 72,39 | 213 | | Costco Wholesale | 69,42 | -0,73 | 69,93 | 1731 | | Dow Chemical Co | 38,51 | -1,00 | 38,90 | 359 | | Du Pont Co | 46,70 | -0,95 | 47,15 | 461 | | Eastman Kodak | 12,98 | -2,92 | 13,37 | 356 | | Eli Lilly | 47,64 | -0,29 | 47,78 | 342 | | EMC Corp | 16,26 | -1,33 | 16,48 | 1140 | | Emerson Electric | 54,80 | -0,90 | 55,30 | 310 | | Exelon | 90,22 | +1,11 | 89,23 | 300 | | Exxon Mobil | 87,80 | -0,93 | 88,62 | 1797 | | Fannie Mae | 24,50 | -0,69 | 24,67 | 1053 | | Ford Motor Co | 6,15 | -6,82 | 6,60 | 3349 | | Gap Inc | 17,67 | -1,83 | 18,00 | 559 | | Genentech | 74,72 | -0,60 | 75,17 | 160 | | General Elec Co | 28,40 | -1,59 | 28,86 | 4481 | | General Motors | 14,87 | -6,01 | 15,82 | 3435 | | Goldman Sachs Gr | 179,99 | +0,31 | 179,44 | 1259 | | HJ Heinz Co | 50,14 | -0,38 | 50,33 | 234 | | Halliburton Co | 49,65 | -1,43 | 50,37 | 926 | | Hewlett-Packard | 46,32 | -2,15 | 47,34 | 855 | | Home Depot Inc | 26,46 | -1,53 | 26,87 | 803 | | Honeywell Int | 54,55 | -0,93 | 55,06 | 425 | | Illinois Tool Works | 48,91 | -1,09 | 49,45 | 178 | | Intel Corp | 22,35 | -1,04 | 22,58 | 13591 | | IBM | 124,25 | -0,68 | 125,10 | 559 | | Intl Paper | 25,20 | +1,78 | 24,76 | 652 | | Johnson&Johnson | 65,25 | -0,52 | 65,59 | 1044 | | J P Morgan Chase | 38,18 | -2,20 | 39,04 | 1973 | | Kimberly-Clark | 62,45 | +0,27 | 62,28 | 219 | | Kohls | 44,05 | -1,48 | 44,71 | 337 | | Kroger | 26,46 | +0,23 | 26,40 | 378 | | Lehman Brothers | 23,98 | -4,61 | 25,14 | 3475 | | Lockheed Martin | 101,98 | +0,38 | 101,59 | 102 | | Lowes Cos | 22,94 | -2,13 | 23,44 | 646 | | Marsh & McLennan | 26,07 | -0,57 | 26,22 | 185 | | McDonalds Corp | 58,47 | -1,25 | 59,21 | 424 | | Medtronic | 51,38 | +0,23 | 51,26 | 568 | | Merck & Co | 35,01 | +0,95 | 34,68 | 1217 | | Merrill Lynch | 36,61 | -3,45 | 37,92 | 2217 | | Metlife Inc | 57,20 | -0,49 | 57,48 | 389 | | Micron Tech | 6,86 | -7,67 | 7,43 | 2993 | | Microsoft | 28,63 | -0,59 | 28,80 | 14042 | | Minnesota Mining | 74,72 | -0,33 | 74,97 | 357 | | Motorola Inc | 8,57 | -4,67 | 8,99 | 2206 | | Occidental Petr | 89,54 | -1,76 | 91,14 | 445 | | Omnicom Group | 46,45 | -1,13 | 46,98 | 238 | | Oracle Corp | 22,40 | -0,58 | 22,53 | 6494 | | Pfizer Inc | 18,11 | +2,20 | 17,72 | 5592 | | Philip Morris | 20,73 | +0,05 | 20,72 | 585 | | Raytheon Co | 58,26 | -0,43 | 58,51 | 202 | | Schering-plough | 19,58 | +1,66 | 19,26 | 966 | | Tenet Healthcare | 5,51 | +0,55 | 5,48 | 350 | | Texas Instrument | 29,28 | -2,20 | 29,94 | 1168 | | Textron Inc | 52,63 | +0,84 | 52,19 | 233 | | Time Warner Inc | 14,69 | -2,20 | 15,02 | 1478 | | Tyco Int | 42,82 | -1,34 | 43,40 | 372 | | Unisys Corp | 4,47 | -1,32 | 4,53 | 97 | | UPS | 65,64 | -2,52 | 67,34 | 854 | | United Tech | 68,31 | -0,15 | 68,41 | 456 | | Unitedhealth Gr | 30,19 | +0,63 | 30,00 | 1095 | | US Bancorp | 29,95 | -2,35 | 30,67 | 1662 | | Verizon Comm | 35,54 | -0,98 | 35,89 | 642 | | Wachovia | 16,23 | -5,42 | 17,16 | 7224 | | Wal-Mart Stores | 58,53 | -0,27 | 58,69 | 1589 | | Walt Disney Co | 33,06 | -0,15 | 33,11 | 919 | | Washington Mutual | 5,92 | -4,82 | 6,22 | 3714 | | Wells Fargo | 25,08 | -1,26 | 25,40 | 1998 | | Xerox Corp | 13,58 | -1,02 | 13,72 | 494 |
|
