| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,0 | -3,49 | 18,6 | 16163 | | Commonwealth Bank of Australia | 38,6 | -2,77 | 39,7 | 6139 | | National Australia Bank | 26,4 | -0,53 | 26,6 | 13018 | | Telstra Corporation | 4,3 | -1,61 | 4,4 | 56761 | | Westfield Group | 17,0 | +2,97 | 16,5 | 9170 | | Westpac Banking | 20,2 | -2,27 | 20,7 | 10703 | | Woodside Petroleum | 66,1 | +1,75 | 65,0 | 1465 | | Woolworths | 24,7 | +0,73 | 24,5 | 3569 | | Япония (JPY) | | Canon | 5530,0 | +0,18 | 5520,0 | 4862 | | Denso | 3780,0 | -0,26 | 3790,0 | 2149 | | East Japan Railway* | 828,0 | +2,10 | 811,0 | 13 | | Honda Motor | 3770,0 | +2,72 | 3670,0 | 11804 | | Japan Tobacco* | 445,0 | +2,53 | 434,0 | 43 | | JFE Holdings | 5390,0 | -2,18 | 5510,0 | 1984 | | Komatsu* | 3150,0 | -0,94 | 3180,0 | 5975 | | Matsushita Electric Industrial | 2405,0 | +0,63 | 2390,0 | 3930 | | Millea Holdings | 4280,0 | +1,66 | 4210,0 | 2249 | | Mitsubishi Corp | 3490,0 | +2,05 | 3420,0 | 6950 | | Mitsubishi Estate | 2555,0 | +1,79 | 2510,0 | 6398 | | Mitsubishi UFJ Financial Group | 989,0 | +0,10 | 988,0 | 49265 | | Mitsui | 2395,0 | +0,63 | 2380,0 | 8944 | | Mizuho Financial Group* | 539,0 | +0,37 | 537,0 | 91 | | Nintendo* | 60,6 | +2,02 | 59,4 | 9 | | Nippon Steel | 585,0 | -2,50 | 600,0 | 36120 | | Nippon Telegraph and Telephone* | 500,0 | +0,40 | 498,0 | 20 | | Nissan Motor | 897,0 | -0,88 | 905,0 | 11997 | | Nomura Holdings | 1650,0 | +0,73 | 1638,0 | 7707 | | NTT DoCoMo* | 153,0 | -0,65 | 154,0 | 31 | | Sony | 5000,0 | -1,38 | 5070,0 | 4454 | | Sumitomo Mitsui Financial Group* | 866,0 | -0,35 | 869,0 | 50 | | Takeda Pharmaceutical* | 5490,0 | -1,79 | 5590,0 | 2269 | | Tokyo Electric Power | 2500,0 | -0,99 | 2525,0 | 3804 | | Toyota Motor | 5230,0 | -1,51 | 5310,0 | 11117 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 112,1 | -1,23 | 113,5 | 4232 | | China Communications Construction | 14,4 | -1,90 | 14,7 | 20086 | | China Mobile | 106,8 | -0,74 | 107,6 | 28161 | | China Telecom | 4,4 | -1,14 | 4,4 | 189247 | | CNOOC | 13,0 | +1,40 | 12,8 | 144278 | | Hang Seng Bank | 158,3 | -0,13 | 158,5 | 2041 | | Hutchison Whampoa | 76,2 | -2,68 | 78,3 | 9708 | | Sun Hung Kai Properties | 113,4 | -1,73 | 115,4 | 5218 | | Китай (CHY) | | Aluminum Corporation of China | 12,3 | -0,08 | 12,3 | 25311 | | Bank of China | 4,2 | +1,68 | 4,2 | 23528 | | Bank of Communications | 7,7 | +2,80 | 7,5 | 28167 | | Baoshan Iron&Steel | 9,1 | -7,83 | 9,8 | 110688 | | China CITIC Bank | 5,4 | +3,08 | 5,2 | 12571 | | China Coal Energy | 16,3 | +1,87 | 16,0 | 27114 | | China Construction Bank | 6,2 | +2,15 | 6,1 | 44827 | | China COSCO Holdings | 19,0 | +0,64 | 18,9 | 30758 | | China Life Insurance | 25,8 | +2,63 | 25,1 | 12171 | | China Merchants Bank | 24,1 | +1,52 | 23,8 | 33528 | | China Pacific Insurance | 19,5 | +4,63 | 18,6 | 13508 | | China Petroleum and Chemical | 11,3 | -3,76 | 11,7 | 151735 | | China Shenhua Energy | 37,7 | +1,32 | 37,2 | 10760 | | CITIC Securities | 25,9 | +2,86 | 25,2 | 104180 | | Daqin Railway | 12,9 | +3,62 | 12,4 | 18837 | | Haitong Securities | 24,9 | +8,84 | 22,9 | 42187 | | ICBC | 5,2 | +2,16 | 5,1 | 62263 | | PetroChina | 15,3 | -0,26 | 15,4 | 24990 | | Ping An Insurance | 49,7 | +2,03 | 48,7 | 19741 | | Корея (KRW) | | POSCO* | 529,0 | -1,86 | 539,0 | 364 | | Samsung Electronics* | 659,0 | +0,15 | 658,0 | 314 | | Франция (EUR) | | Air Liquide | 83,6 | -0,30 | 83,9 | 1384 | | Alstom | 150,5 | -3,66 | 156,2 | 952 | | Axa | 20,2 | +0,25 | 20,1 | 9715 | | BNP Paribas | 60,2 | +2,55 | 58,7 | 5329 | | Carrefour | 40,8 | -2,88 | 42,0 | 3897 | | Saint Gobain | 39,4 | -1,70 | 40,0 | 3031 | | Credit Agricole | 13,0 | +1,80 | 12,8 | 30333 | | Electricite de France | 60,2 | -1,97 | 61,4 | 885 | | France Telecom | 17,8 | +0,37 | 17,7 | 8812 | | Gaz de France | 41,1 | -1,32 | 41,6 | 729 | | Groupe Danone | 46,2 | -2,12 | 47,2 | 3275 | | Lafarge | 102,4 | -1,72 | 104,2 | 1173 | | L'Oreal | 69,6 | -1,67 | 70,8 | 1660 | | LVMH | 67,0 | -1,64 | 68,1 | 1516 | | Sanofi-Aventis | 42,0 | +1,20 | 41,5 | 4894 | | Schneider Electric | 72,5 | -2,28 | 74,2 | 778 | | Societe Generale | 55,4 | -0,22 | 55,5 | 4727 | | Total | 52,8 | +0,06 | 52,7 | 6870 | | Veolia Environnement | 35,1 | -2,58 | 36,1 | 2934 | | Vinci | 39,3 | -2,80 | 40,4 | 2910 | | Vivendi | 24,5 | -0,65 | 24,7 | 5068 | | Великобритания (GBp) | | Aviva | 535,5 | -1,65 | 544,5 | 8227 | | BAE Systems | 419,5 | -0,12 | 420,0 | 11719 | | Barclays | 312,5 | +4,25 | 299,8 | 67167 | | BG Group | 1240,0 | -1,59 | 1260,0 | 8115 | | BHP Billiton | 1906,0 | -0,10 | 1908,0 | 11972 | | BP | 572,5 | -0,39 | 574,8 | 33299 | | British American Tobacco | 1754,0 | -0,62 | 1765,0 | 4135 | | BT Group | 204,3 | -0,24 | 204,8 | 18254 | | Diageo | 930,1 | -1,50 | 934,5 | 8091 | | ENRC | 1420,0 | -4,25 | 1483,0 | 1982 | | GlaxoSmithKline | 1127,0 | +0,49 | 1121,5 | 14885 | | HBOS | 273,8 | +1,30 | 270,3 | 43603 | | HSBC | 804,8 | +0,22 | 803,0 | 29371 | | Imperial Tobacco | 1913,0 | - | 1913,0 | 3758 | | Lloyds TSB | 326,5 | +2,43 | 318,8 | 33415 | | National Grid | 670,0 | -2,90 | 690,0 | 21047 | | Prudential | 575,5 | -2,37 | 589,5 | 15688 | | Reckitt Benckiser | 2690,0 | -0,74 | 2710,0 | 2294 | | Rio Tinto | 5997,0 | +0,39 | 5974,0 | 4058 | | Royal Bank of Scotland | 220,0 | +2,56 | 214,5 | 116799 | | Standard Chartered | 1498,0 | -1,45 | 1520,0 | 6156 | | Tesco | 366,9 | -2,94 | 378,0 | 31731 | | Vodafone | 145,0 | -0,07 | 145,1 | 147425 | | Xstrata | 4139,0 | -3,32 | 4281,0 | 4532 | | Германия (EUR) | | Allianz | 116,5 | +0,31 | 116,2 | 3135 | | BASF | 89,9 | -0,73 | 90,6 | 2226 | | Bayer | 51,9 | +0,64 | 51,6 | 4690 | | BMW | 31,3 | -3,25 | 32,4 | 5718 | | Daimler | 41,9 | -3,72 | 43,5 | 16363 | | Deutsche Bank | 57,7 | +0,05 | 57,7 | 7634 | | Deutsche Post | 17,3 | -1,87 | 17,7 | 11203 | | Deutsche Telekom | 10,3 | +0,99 | 10,2 | 32850 | | E.ON | 124,5 | -1,73 | 126,7 | 2730 | | Munchener Ruckversicherungs Gesellschaft | 115,8 | -0,80 | 116,8 | 1854 | | RWE | 78,2 | -1,94 | 79,7 | 2263 | | SAP | 33,2 | -0,30 | 33,3 | 4442 | | Siemens | 73,1 | -0,95 | 73,8 | 5715 | | ThyssenKrupp | 41,0 | -1,06 | 41,4 | 2728 | | Volkswagen | 178,2 | -1,92 | 181,6 | 1693 | | Финляндия (EUR) | | Fortum | 31,2 | -0,95 | 31,5 | 2744 | | Nokia | 15,7 | -0,06 | 15,7 | 25337 | | Швейцария (CHF) | | Credit Suisse | 46,9 | -0,64 | 47,2 | 10786 | | Nestle | 471,5 | -1,72 | 479,8 | 1409 | | Novartis | 55,6 | +2,68 | 54,1 | 14148 | | Richemont | 58,0 | -1,86 | 59,1 | 2768 | | Roche Holding | 175,2 | +1,10 | 173,3 | 2416 | | Swiss Reinsurance | 70,2 | +0,21 | 70,1 | 1969 | | Syngenta | 336,5 | +0,98 | 333,3 | 597 | | UBS | 23,0 | +4,35 | 22,1 | 38936 | | Zurich Financial Services | 268,8 | - | 268,8 | 1210 | | Швеция (SEK) | | ABB | 179,5 | -3,23 | 185,5 | 5473 | | Hennes & Mauritz | 327,0 | -2,68 | 336,0 | 3500 | | Nordea Bank | 85,7 | +0,12 | 85,6 | 10161 | | Ericsson | 67,3 | -2,18 | 68,8 | 23473 | | TeliaSonera | 51,3 | -1,91 | 52,3 | 32078 | | Volvo | 75,3 | -5,05 | 79,3 | 667 | | Италия (EUR) | | Assicurazioni Generali | 24,4 | -1,05 | 24,7 | 5119 | | Enel | 6,1 | -2,53 | 6,3 | 238095 | | ENI | 23,6 | -1,17 | 23,9 | 12502 | | Intesa SanPaolo | 3,6 | -0,70 | 3,6 | 39940 | | Telecom Italia | 1,3 | +2,07 | 1,3 | 89693 | | Tenaris | 21,6 | -2,49 | 22,1 | 3647 | | UniCredit | 4,0 | -0,21 | 4,0 | 96802 | | Испания (EUR) | | Banco Bilbao | 12,7 | -1,17 | 12,9 | 36414 | | Banco Santander | 11,9 | -0,75 | 12,0 | 48530 | | Endesa | 31,1 | -3,23 | 32,2 | 839 | | Iberdrola Renovables | 4,5 | -2,38 | 4,6 | 3015 | | Iberdrola | 8,4 | -2,79 | 8,6 | 21760 | | Inditex | 29,0 | -1,46 | 29,5 | 2102 | | Repsol | 25,2 | -1,79 | 25,7 | 6915 | | Telefonica | 16,9 | -0,94 | 17,1 | 21016 | | Нидерланды (EUR) | | ING Groep | 21,7 | +2,79 | 21,1 | 17130 | | KPN | 10,8 | -0,42 | 10,8 | 9785 | | Philips Electronics | 22,4 | -0,97 | 22,6 | 4680 | | Норвегия (EUR) | | StatoilHydro | 187,0 | -0,16 | 187,3 | 11055 | | Telenor | 100,0 | -1,48 | 101,5 | 3979 | | Бельгия (EUR) | | Dexia | 11,4 | -0,26 | 11,4 | 7545 | | Fortis | 12,2 | +2,27 | 11,9 | 4210 | | KBC Groep | 72,4 | +0,10 | 72,3 | 911 | | Suez | 43,4 | -2,25 | 44,4 | 160 | | Бельгия (EUR) | | Moeller Maersk* | 57,1 | -3,06 | 58,9 | 1 | | Novo Nordisk | 310,0 | +2,14 | 303,5 | 1444 | | Индия (INR) | | Bharti Airtel | 750,6 | -1,00 | 758,2 | 533 | | DLF | 439,9 | -1,43 | 446,3 | 1030 | | NTPC | 155,7 | -3,92 | 162,1 | 1594 | | ONGC | 855,3 | -3,61 | 887,3 | 508 | | Reliance Communications | 474,9 | -2,67 | 487,9 | 3812 | | Reliance Industries | 2066,2 | +2,18 | 2022,2 | 1648 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 89,0 | -0,84 | 89,8 | 753 | | Saudi Basic Industries | 151,0 | +0,67 | 150,0 | 5130 | | Saudi Telecom | 61,8 | -0,40 | 62,3 | 1021 | | ЮАР (ZAR) | | Anglo Platinum | 135380,0 | -2,53 | 135380,0 | 149 | | MTN Group | 12200,0 | -2,59 | 12200,0 | 6371 | | Sasol | 46210,0 | +1,12 | 46210,0 | 1817 | | Россия (ADR) | | АФК Система | 30,35 | -2,90 | 31,00 | 450 | | Вимм-Билль-Данн | 111,26 | -3,08 | 114,80 | 35 | | Вымпелком | 29,52 | -0,77 | 29,75 | 400 | | Газпром | 57,37 | -1,89 | 58,10 | 11528 | | ЛУКОЙЛ | 96,20 | -3,02 | 99,20 | 3310 | | Норильский никель | 25,35 | -2,53 | 26,06 | 5621 | | X5 | 34,82 | - | 35,00 | 167 | | РАО ЕЭС России | 0,00 | - | 100,00 | 0 | | Ростелеком | 67,40 | +1,66 | 66,30 | 51 | | Мечел | 48,38 | -2,71 | 49,73 | 1457 | | Сургутнефтегаз | 11,15 | -3,07 | 11,41 | 1891 | | Канада (CAD) | | Bank of Nova Scotia | 48,5 | -0,59 | 48,8 | 1060 | | Barrick Gold | 42,1 | +0,86 | 41,7 | 896 | | Canadian Natural Resources | 101,6 | -2,07 | 103,7 | 766 | | EnCana | 92,0 | -1,31 | 93,2 | 651 | | Husky Energy | 48,9 | -1,61 | 49,7 | 203 | | Imperial Oil | 55,9 | -1,39 | 56,7 | 211 | | Manulife Financial | 36,7 | +0,38 | 36,6 | 955 | | Potash Corp of Saskatchewan | 235,0 | -2,06 | 239,9 | 532 | | Research In Motion | 143,3 | -1,51 | 145,5 | 687 | | Royal Bank of Canada | 46,8 | +1,28 | 46,2 | 1258 | | Suncor Energy | 64,0 | -1,51 | 65,0 | 1050 | | Toronto-Dominion Bank | 64,3 | +0,23 | 64,1 | 891 | | США ($) | | Abbott Labs | 53,94 | -0,64 | 54,29 | 402 | | Agilent Tech | 36,40 | -1,83 | 37,08 | 384 | | Alcoa | 37,05 | -1,75 | 37,71 | 1310 | | Allstate Corp | 47,57 | +0,02 | 47,56 | 424 | | Amer Electric Power | 41,17 | -0,48 | 41,37 | 184 | | Amer Express Co | 41,95 | +2,62 | 40,88 | 908 | | AIG | 30,34 | +0,13 | 30,30 | 2117 | | Amgen | 46,27 | +0,83 | 45,89 | 2866 | | Analog Devices | 33,09 | +0,79 | 32,83 | 349 | | Anheuser-Busch | 60,96 | -0,59 | 61,32 | 592 | | Time Warner Inc | 14,55 | -0,48 | 14,62 | 1085 | | Apple Comp Inc | 173,54 | +0,22 | 173,16 | 7630 | | Applied Materials | 19,94 | +0,96 | 19,75 | 5531 | | Automatic Data Proc | 42,03 | -0,90 | 42,41 | 290 | | Bank of America | 26,24 | +1,39 | 25,88 | 6990 | | Bank of New York | 40,13 | +0,07 | 40,10 | 750 | | Baxter Int | 62,12 | -0,32 | 62,32 | 370 | | BCE Inc | 36,37 | +0,92 | 36,04 | 160 | | Berkshire cl a* | 120,90 | -1,30 | 122,49 | 1 | | Berkshire cl b* | 4,03 | -0,86 | 4,07 | 6 | | Boeing Co | 74,68 | -1,20 | 75,59 | 570 | | Bristol Myers sq | 19,79 | +0,46 | 19,70 | 647 | | Cardinal Health | 51,33 | -0,14 | 51,40 | 170 | | Carnival | 34,35 | -0,15 | 34,40 | 580 | | Caterpillar Inc | 78,01 | -2,49 | 80,00 | 1193 | | ChevronTexaco | 98,67 | -0,39 | 99,06 | 1095 | | Cigna | 35,95 | +1,67 | 35,36 | 299 | | Cisco | 24,46 | -0,37 | 24,55 | 9490 | | Citigroup | 18,87 | +1,73 | 18,55 | 8088 | | Coca-Cola Co | 52,95 | -0,58 | 53,26 | 1174 | | Colgate Palmoliv | 68,47 | -0,54 | 68,84 | 381 | | Costco Wholesale | 69,05 | +0,89 | 68,44 | 1303 | | Dow Chemical Co | 37,29 | -0,88 | 37,62 | 998 | | Du Pont Co | 45,01 | -1,01 | 45,47 | 577 | | Eastman Kodak | 14,16 | +14,75 | 12,34 | 2639 | | Eli Lilly | 46,60 | -2,10 | 47,60 | 865 | | EMC Corp | 15,91 | -0,62 | 16,01 | 1391 | | Emerson Electric | 52,35 | -2,39 | 53,63 | 808 | | Exelon | 90,81 | -0,12 | 90,92 | 228 | | Exxon Mobil | 87,69 | -0,01 | 87,70 | 1708 | | Fannie Mae | 22,46 | +0,54 | 22,34 | 1288 | | Ford Motor Co | 5,35 | +1,33 | 5,28 | 5183 | | Gap Inc | 16,55 | -2,07 | 16,90 | 1261 | | Genentech | 73,70 | -0,65 | 74,18 | 175 | | General Elec Co | 27,53 | +0,47 | 27,40 | 2952 | | General Motors | 13,40 | +3,80 | 12,91 | 2205 | | Goldman Sachs Gr | 182,70 | +2,30 | 178,59 | 1264 | | HJ Heinz Co | 49,46 | -0,26 | 49,59 | 268 | | Halliburton Co | 52,82 | -0,36 | 53,01 | 1082 | | Hewlett-Packard | 45,12 | -0,86 | 45,51 | 1083 | | Home Depot Inc | 25,21 | +0,60 | 25,06 | 1072 | | Honeywell Int | 54,62 | -0,67 | 54,99 | 267 | | Illinois Tool Works | 48,22 | -0,21 | 48,32 | 258 | | Intel Corp | 22,42 | +0,27 | 22,36 | 13230 | | IBM | 122,75 | -0,58 | 123,46 | 777 | | Intl Paper | 24,06 | -1,47 | 24,42 | 489 | | Johnson&Johnson | 64,56 | +0,42 | 64,29 | 1112 | | J P Morgan Chase | 37,46 | +1,60 | 36,87 | 4092 | | Kimberly-Clark | 61,01 | -0,36 | 61,23 | 229 | | Kohls | 40,86 | -2,64 | 41,97 | 878 | | Kroger | 28,36 | +9,08 | 26,00 | 2401 | | Lehman Brothers | 23,32 | +2,28 | 22,80 | 1741 | | Lockheed Martin | 104,22 | +0,09 | 104,13 | 168 | | Lowes Cos | 21,70 | -0,37 | 21,78 | 1125 | | Marsh & McLennan | 26,15 | +0,11 | 26,12 | 276 | | McDonalds Corp | 56,64 | -0,65 | 57,01 | 811 | | Medtronic | 51,85 | +1,27 | 51,20 | 681 | | Merck & Co | 36,67 | +2,34 | 35,83 | 1750 | | Merrill Lynch | 34,55 | +0,03 | 34,54 | 2491 | | Metlife Inc | 55,76 | +0,07 | 55,72 | 622 | | Micron Tech | 7,30 | +4,14 | 7,01 | 1361 | | Microsoft | 27,71 | -0,93 | 27,97 | 14717 | | Minnesota Mining | 73,07 | +0,15 | 72,96 | 505 | | Motorola Inc | 7,41 | -0,40 | 7,44 | 2340 | | Occidental Petr | 87,12 | -0,56 | 87,61 | 884 | | Omnicom Group | 45,57 | -1,79 | 46,40 | 350 | | Oracle Corp | 22,10 | +0,09 | 22,08 | 8339 | | Pfizer Inc | 17,62 | +1,38 | 17,38 | 3263 | | Philip Morris | 20,97 | +0,33 | 20,90 | 1435 | | Raytheon Co | 58,83 | +2,54 | 57,37 | 428 | | Schering-plough | 19,21 | +3,17 | 18,62 | 1191 | | Tenet Healthcare | 5,36 | -0,19 | 5,37 | 527 | | Texas Instrument | 29,33 | +1,07 | 29,02 | 1184 | | Textron Inc | 50,51 | -2,68 | 51,90 | 279 | | Time Warner Inc | 14,55 | -0,48 | 14,62 | 1085 | | Tyco Int | 42,49 | -0,96 | 42,90 | 277 | | Unisys Corp | 4,15 | -1,66 | 4,22 | 141 | | UPS | 63,41 | -4,30 | 66,26 | 1582 | | United Tech | 68,32 | -0,73 | 68,82 | 379 | | Unitedhealth Gr | 26,34 | -0,19 | 26,39 | 968 | | US Bancorp | 29,58 | +2,35 | 28,90 | 1202 | | Verizon Comm | 35,43 | -1,34 | 35,91 | 1210 | | Wachovia | 17,42 | +2,96 | 16,92 | 3561 | | Wal-Mart Stores | 57,39 | +1,32 | 56,64 | 1146 | | Walt Disney Co | 32,20 | -0,59 | 32,39 | 1115 | | Washington Mutual | 5,97 | +0,17 | 5,96 | 4427 | | Wells Fargo | 25,03 | +3,17 | 24,26 | 2646 | | Xerox Corp | 13,62 | +0,74 | 13,52 | 565 |
|
