| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,6 | +3,73 | 18,0 | 13043 | | Commonwealth Bank of Australia | 38,9 | +0,88 | 38,6 | 5843 | | National Australia Bank | 27,4 | +3,75 | 26,4 | 14932 | | Telstra Corporation | 4,3 | +1,40 | 4,3 | 47294 | | Westfield Group | 16,7 | -1,65 | 17,0 | 15678 | | Westpac Banking | 20,6 | +1,73 | 20,2 | 9969 | | Woodside Petroleum | 66,4 | +0,36 | 66,1 | 2346 | | Woolworths | 24,1 | -2,23 | 24,7 | 6387 | | Япония (JPY) | | Canon | 5500,0 | -0,54 | 5530,0 | 4107 | | Denso | 3760,0 | -0,53 | 3780,0 | 2187 | | East Japan Railway* | 849,0 | +2,54 | 828,0 | 23 | | Honda Motor | 3830,0 | +1,59 | 3770,0 | 15709 | | Japan Tobacco* | 448,0 | +0,67 | 445,0 | 38 | | JFE Holdings | 5230,0 | -2,97 | 5390,0 | 4818 | | Komatsu* | 3130,0 | -0,63 | 3150,0 | 4995 | | Matsushita Electric Industrial | 2360,0 | -1,87 | 2405,0 | 6709 | | Millea Holdings | 4290,0 | +0,23 | 4280,0 | 2789 | | Mitsubishi Corp | 3510,0 | +0,57 | 3490,0 | 6611 | | Mitsubishi Estate | 2500,0 | -2,15 | 2555,0 | 7762 | | Mitsubishi UFJ Financial Group | 967,0 | -2,22 | 989,0 | 67670 | | Mitsui | 2370,0 | -1,04 | 2395,0 | 8889 | | Mizuho Financial Group* | 523,0 | -2,97 | 539,0 | 136 | | Nintendo* | 61,3 | +1,16 | 60,6 | 16 | | Nippon Steel | 578,0 | -1,20 | 585,0 | 59510 | | Nippon Telegraph and Telephone* | 506,0 | +1,20 | 500,0 | 36 | | Nissan Motor | 899,0 | +0,22 | 897,0 | 13240 | | Nomura Holdings | 1641,0 | -0,55 | 1650,0 | 9226 | | NTT DoCoMo* | 155,0 | +1,31 | 153,0 | 43 | | Sony | 4920,0 | -1,60 | 5000,0 | 8484 | | Sumitomo Mitsui Financial Group* | 853,0 | -1,50 | 866,0 | 62 | | Takeda Pharmaceutical* | 5570,0 | +1,46 | 5490,0 | 3436 | | Tokyo Electric Power | 2525,0 | +1,00 | 2500,0 | 5323 | | Toyota Motor | 5160,0 | -1,34 | 5230,0 | 13619 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 111,6 | -0,45 | 112,1 | 4873 | | China Communications Construction | 14,4 | - | 14,4 | 29980 | | China Mobile | 107,5 | +0,66 | 106,8 | 15474 | | China Telecom | 4,4 | +2,07 | 4,4 | 127403 | | CNOOC | 13,4 | +3,38 | 13,0 | 92972 | | Hang Seng Bank | 161,1 | +1,77 | 158,3 | 2107 | | Hutchison Whampoa | 76,5 | +0,33 | 76,2 | 8224 | | Sun Hung Kai Properties | 112,3 | -0,97 | 113,4 | 6079 | | Китай (CHY) | | Aluminum Corporation of China | 12,9 | +4,96 | 12,3 | 27691 | | Bank of China | 4,4 | +3,54 | 4,2 | 66198 | | Bank of Communications | 7,9 | +2,08 | 7,7 | 38658 | | Baoshan Iron&Steel | 9,6 | +5,85 | 9,1 | 97501 | | China CITIC Bank | 5,5 | +3,20 | 5,3 | 11367 | | China Coal Energy | 16,9 | +3,43 | 16,3 | 29208 | | China Construction Bank | 6,3 | +2,10 | 6,2 | 68483 | | China COSCO Holdings | 20,0 | +5,17 | 19,0 | 44619 | | China Life Insurance | 26,9 | +4,42 | 25,8 | 16936 | | China Merchants Bank | 24,7 | +2,45 | 24,1 | 31611 | | China Pacific Insurance | 20,1 | +3,39 | 19,5 | 13232 | | China Petroleum and Chemical | 11,6 | +2,67 | 11,3 | 102084 | | China Shenhua Energy | 38,6 | +2,31 | 37,7 | 10276 | | CITIC Securities | 26,9 | +3,79 | 25,9 | 149775 | | Daqin Railway | 13,6 | +5,36 | 12,9 | 22804 | | Haitong Securities | 25,5 | +2,49 | 24,9 | 43061 | | ICBC | 5,3 | +1,54 | 5,2 | 95226 | | PetroChina | 15,8 | +2,87 | 15,3 | 31161 | | Ping An Insurance | 51,0 | +2,64 | 49,7 | 19644 | | Корея (KRW) | | POSCO* | 535,0 | +1,13 | 529,0 | 262 | | Samsung Electronics* | 655,0 | -0,61 | 659,0 | 447 | | Франция (EUR) | | Air Liquide | 85,8 | +2,15 | 84,0 | 1469 | | Alstom | 148,4 | -1,63 | 150,9 | 843 | | Axa | 20,5 | +2,01 | 20,1 | 6434 | | BNP Paribas | 61,0 | +1,89 | 59,9 | 3944 | | Carrefour | 41,5 | +1,67 | 40,8 | 3148 | | Saint Gobain | 41,5 | +4,96 | 39,5 | 3827 | | Credit Agricole | 13,9 | +6,61 | 13,0 | 22500 | | Electricite de France | 60,0 | -0,23 | 60,1 | 1078 | | France Telecom | 18,1 | +1,37 | 17,9 | 6892 | | Gaz de France | 40,9 | -0,15 | 41,0 | 914 | | Groupe Danone | 47,7 | +3,40 | 46,2 | 3150 | | Lafarge | 103,4 | +0,93 | 102,4 | 861 | | L'Oreal | 70,2 | +1,20 | 69,4 | 1090 | | LVMH | 67,9 | +1,68 | 66,8 | 1106 | | Sanofi-Aventis | 42,7 | +1,67 | 42,0 | 4335 | | Schneider Electric | 72,7 | +0,03 | 72,7 | 1977 | | Societe Generale | 57,9 | +4,15 | 55,6 | 4470 | | Total | 52,2 | -0,47 | 52,5 | 5603 | | Veolia Environnement | 36,1 | +2,59 | 35,2 | 2449 | | Vinci | 40,7 | +4,06 | 39,2 | 2595 | | Vivendi | 24,8 | +1,35 | 24,4 | 4083 | | Великобритания (GBp) | | Aviva | 533,0 | -0,37 | 535,0 | 6573 | | BAE Systems | 428,3 | +1,84 | 420,5 | 10967 | | Barclays | 328,5 | +5,71 | 310,8 | 183044 | | BG Group | 1217,0 | -1,54 | 1236,0 | 7925 | | BHP Billiton | 1844,0 | -3,51 | 1911,0 | 11760 | | BP | 573,5 | +0,39 | 571,3 | 44535 | | British American Tobacco | 1772,0 | +1,03 | 1754,0 | 3950 | | BT Group | 206,8 | +1,35 | 204,0 | 23029 | | Diageo | 930,5 | +1,09 | 920,5 | 6618 | | ENRC | 1353,0 | -4,18 | 1412,0 | 2611 | | GlaxoSmithKline | 1138,5 | +1,38 | 1123,0 | 11203 | | HBOS | 290,5 | +5,73 | 274,8 | 42196 | | HSBC | 815,0 | +1,65 | 801,8 | 25459 | | Imperial Tobacco | 1903,0 | -0,42 | 1911,0 | 3254 | | Lloyds TSB | 328,0 | +0,69 | 325,8 | 47063 | | National Grid | 665,5 | -0,52 | 669,0 | 7905 | | Prudential | 585,0 | +1,74 | 575,0 | 13472 | | Reckitt Benckiser | 2704,0 | +0,71 | 2685,0 | 1529 | | Rio Tinto | 5845,0 | -2,75 | 6010,0 | 4256 | | Royal Bank of Scotland | 228,3 | +4,10 | 219,3 | 112444 | | Standard Chartered | 1564,0 | +4,76 | 1493,0 | 5492 | | Tesco | 381,0 | +4,35 | 365,1 | 21982 | | Vodafone | 146,2 | +0,83 | 145,0 | 158203 | | Xstrata | 3981,0 | -4,14 | 4153,0 | 5159 | | Германия (EUR) | | Allianz | 118,6 | +1,77 | 116,6 | 2937 | | BASF | 89,8 | -0,27 | 90,1 | 2053 | | Bayer | 52,6 | +0,90 | 52,1 | 3688 | | BMW | 32,0 | +2,27 | 31,3 | 3100 | | Daimler | 42,5 | +1,41 | 41,9 | 8125 | | Deutsche Bank | 59,2 | +2,72 | 57,6 | 6445 | | Deutsche Post | 17,5 | +0,52 | 17,4 | 5753 | | Deutsche Telekom | 10,6 | +2,61 | 10,3 | 21074 | | E.ON | 126,5 | +1,12 | 125,1 | 2273 | | Munchener Ruckversicherungs Gesellschaft | 116,1 | +0,68 | 115,4 | 1186 | | RWE | 78,8 | +0,57 | 78,4 | 1556 | | SAP | 33,8 | +1,62 | 33,3 | 4302 | | Siemens | 72,8 | -0,19 | 72,9 | 6432 | | ThyssenKrupp | 39,9 | -2,63 | 41,0 | 2466 | | Volkswagen | 182,6 | +2,10 | 178,8 | 1104 | | Финляндия (EUR) | | Fortum | 30,7 | -1,60 | 31,2 | 2683 | | Nokia | 16,8 | +6,87 | 15,7 | 40594 | | Швейцария (CHF) | | Credit Suisse | 48,8 | +4,14 | 46,9 | 10247 | | Nestle | 470,8 | - | 470,8 | 1214 | | Novartis | 55,9 | +0,36 | 55,7 | 11484 | | Richemont | 58,7 | +1,21 | 58,0 | 1581 | | Roche Holding | 175,8 | +0,34 | 175,2 | 1686 | | Swiss Reinsurance | 70,9 | +1,00 | 70,2 | 2547 | | Syngenta | 325,8 | -2,83 | 335,3 | 748 | | UBS | 24,0 | +5,09 | 22,8 | 25374 | | Zurich Financial Services | 270,3 | +0,28 | 269,5 | 995 | | Швеция (SEK) | | ABB | 174,5 | -3,59 | 181,0 | 5831 | | Hennes & Mauritz | 335,5 | +2,60 | 327,0 | 1793 | | Nordea Bank | 87,4 | +1,98 | 85,7 | 7031 | | Ericsson | 67,6 | -0,15 | 67,7 | 15499 | | TeliaSonera | 52,5 | +2,94 | 51,0 | 13612 | | Volvo | 76,8 | +1,66 | 75,5 | 525 | | Италия (EUR) | | Assicurazioni Generali | 24,6 | +0,24 | 24,6 | 3667 | | Enel | 6,2 | +1,06 | 6,1 | 173419 | | ENI | 23,7 | +0,17 | 23,7 | 16038 | | Intesa SanPaolo | 3,7 | +2,84 | 3,6 | 51808 | | Telecom Italia | 1,3 | +3,44 | 1,3 | 112451 | | Tenaris | 21,6 | -1,37 | 21,9 | 3474 | | UniCredit | 4,1 | +1,49 | 4,1 | 120523 | | Испания (EUR) | | Banco Bilbao | 12,9 | +2,22 | 12,6 | 31292 | | Banco Santander | 12,2 | +2,87 | 11,8 | 46922 | | Endesa | 31,5 | +1,51 | 31,0 | 574 | | Iberdrola Renovables | 4,7 | +4,67 | 4,5 | 10255 | | Iberdrola | 8,6 | +2,15 | 8,4 | 18395 | | Inditex | 29,2 | -0,03 | 29,2 | 2346 | | Repsol | 25,0 | -0,40 | 25,1 | 4964 | | Telefonica | 17,2 | +1,71 | 16,9 | 21383 | | Нидерланды (EUR) | | ING Groep | 21,8 | +0,86 | 21,6 | 12247 | | KPN | 10,9 | +1,02 | 10,8 | 6532 | | Philips Electronics | 22,7 | +1,14 | 22,4 | 4217 | | Норвегия (EUR) | | StatoilHydro | 184,5 | -1,34 | 187,0 | 11661 | | Telenor | 102,0 | +2,00 | 100,0 | 4445 | | Бельгия (EUR) | | Dexia | 11,7 | +2,36 | 11,4 | 6135 | | Fortis | 12,6 | +2,53 | 12,3 | 3183 | | KBC Groep | 74,0 | +1,94 | 72,6 | 699 | | Suez | 43,5 | +1,19 | 43,0 | 23 | | Бельгия (EUR) | | Moeller Maersk* | 57,5 | +0,70 | 57,1 | 1 | | Novo Nordisk | 318,0 | +2,58 | 310,0 | 932 | | Индия (INR) | | Bharti Airtel | 780,0 | +3,92 | 750,6 | 324 | | DLF | 458,3 | +4,19 | 439,9 | 1994 | | NTPC | 157,3 | +1,03 | 155,7 | 1587 | | ONGC | 864,0 | +1,02 | 855,3 | 1806 | | Reliance Communications | 509,1 | +7,20 | 474,9 | 3199 | | Reliance Industries | 2135,4 | +3,35 | 2066,2 | 1317 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 87,8 | -1,40 | 89,0 | 752 | | Saudi Basic Industries | 147,8 | -2,15 | 151,0 | 5790 | | Saudi Telecom | 61,8 | - | 62,0 | 583 | | ЮАР (ZAR) | | Anglo Platinum | 135297,0 | -1,02 | 134000,0 | 351 | | MTN Group | 12685,0 | +7,42 | 13105,0 | 9317 | | Sasol | 46453,0 | -1,10 | 45700,0 | 2312 | | Россия (ADR) | | АФК Система | 31,10 | +3,32 | 30,10 | 354 | | Вимм-Билль-Данн | 111,00 | -0,80 | 111,89 | 15 | | Вымпелком | 30,16 | +1,51 | 29,71 | 304 | | Газпром | 57,50 | +0,88 | 57,00 | 7668 | | ЛУКОЙЛ | 96,45 | +0,31 | 96,20 | 2444 | | Норильский никель | 25,24 | -0,59 | 25,40 | 6530 | | X5 | 35,20 | +0,57 | 35,00 | 58 | | РАО ЕЭС России | 0,00 | - | 100,00 | 0 | | Ростелеком | 70,26 | +4,30 | 67,40 | 46 | | Мечел | 48,36 | +0,54 | 48,10 | 1099 | | Сургутнефтегаз | 11,05 | - | 11,06 | 2466 | | Канада (CAD) | | Bank of Nova Scotia | 49,0 | +1,51 | 48,3 | 750 | | Barrick Gold | 40,3 | -2,90 | 41,5 | 725 | | Canadian Natural Resources | 96,2 | -3,92 | 100,1 | 1029 | | EnCana | 88,1 | -3,39 | 91,2 | 1387 | | Husky Energy | 47,4 | -1,52 | 48,1 | 214 | | Imperial Oil | 54,1 | -1,94 | 55,2 | 339 | | Manulife Financial | 36,8 | +1,91 | 36,1 | 993 | | Potash Corp of Saskatchewan | 223,8 | -2,68 | 230,0 | 652 | | Research In Motion | 140,8 | -0,66 | 141,8 | 742 | | Royal Bank of Canada | 47,2 | +1,27 | 46,6 | 1355 | | Suncor Energy | 59,1 | -3,64 | 61,3 | 1677 | | Toronto-Dominion Bank | 65,4 | +2,19 | 64,0 | 617 | | США ($) | | Abbott Labs | 53,32 | -0,80 | 53,75 | 718 | | Agilent Tech | 37,18 | +1,50 | 36,63 | 247 | | Alcoa | 36,60 | -0,79 | 36,89 | 1051 | | Allstate Corp | 47,90 | +0,93 | 47,46 | 304 | | Amer Electric Power | 41,30 | +0,71 | 41,01 | 245 | | Amer Express Co | 41,93 | -0,40 | 42,10 | 1957 | | AIG | 30,29 | +1,54 | 29,83 | 1220 | | Amgen | 46,83 | +1,02 | 46,36 | 2802 | | Analog Devices | 33,86 | +2,30 | 33,10 | 479 | | Anheuser-Busch | 61,85 | +1,18 | 61,13 | 1332 | | Time Warner Inc | 14,96 | +2,47 | 14,60 | 1062 | | Apple Comp Inc | 176,53 | +1,89 | 173,25 | 7437 | | Applied Materials | 20,73 | +3,75 | 19,98 | 7659 | | Automatic Data Proc | 42,76 | +1,64 | 42,07 | 284 | | Bank of America | 27,45 | +3,12 | 26,62 | 5354 | | Bank of New York | 41,70 | +2,31 | 40,76 | 690 | | Baxter Int | 62,98 | +1,09 | 62,30 | 609 | | BCE Inc | 37,12 | +1,03 | 36,74 | 139 | | Berkshire cl a* | 122,98 | +0,22 | 122,70 | 1 | | Berkshire cl b* | 4,10 | +0,17 | 4,09 | 3 | | Boeing Co | 70,38 | -5,90 | 74,79 | 1816 | | Bristol Myers sq | 20,30 | +0,35 | 20,23 | 812 | | Cardinal Health | 52,10 | +1,94 | 51,11 | 146 | | Carnival | 36,11 | +4,73 | 34,48 | 746 | | Caterpillar Inc | 76,50 | -0,18 | 76,64 | 782 | | ChevronTexaco | 97,61 | -1,04 | 98,64 | 1230 | | Cigna | 36,82 | +2,65 | 35,87 | 257 | | Cisco | 25,06 | +2,37 | 24,48 | 12653 | | Citigroup | 19,60 | +3,98 | 18,85 | 8938 | | Coca-Cola Co | 54,00 | +1,18 | 53,37 | 1106 | | Colgate Palmoliv | 69,38 | +1,37 | 68,44 | 352 | | Costco Wholesale | 71,22 | +2,83 | 69,26 | 2196 | | Dow Chemical Co | 37,06 | +1,31 | 36,58 | 498 | | Du Pont Co | 44,12 | +0,36 | 43,96 | 826 | | Eastman Kodak | 14,59 | +3,99 | 14,03 | 975 | | Eli Lilly | 47,30 | +0,77 | 46,94 | 561 | | EMC Corp | 16,15 | +1,38 | 15,93 | 1106 | | Emerson Electric | 50,88 | -0,18 | 50,97 | 596 | | Exelon | 89,94 | -1,08 | 90,92 | 343 | | Exxon Mobil | 86,57 | -0,40 | 86,92 | 2121 | | Fannie Mae | 24,12 | +6,54 | 22,64 | 965 | | Ford Motor Co | 5,45 | +2,44 | 5,32 | 2219 | | Gap Inc | 17,38 | +3,76 | 16,75 | 510 | | Genentech | 73,89 | +0,60 | 73,45 | 164 | | General Elec Co | 28,49 | +3,26 | 27,59 | 5022 | | General Motors | 13,50 | +2,35 | 13,19 | 1784 | | Goldman Sachs Gr | 185,54 | +1,96 | 181,98 | 1032 | | HJ Heinz Co | 50,13 | +1,13 | 49,57 | 253 | | Halliburton Co | 50,18 | -3,74 | 52,13 | 1159 | | Hewlett-Packard | 46,08 | +2,31 | 45,04 | 800 | | Home Depot Inc | 26,22 | +3,60 | 25,31 | 1296 | | Honeywell Int | 52,38 | -3,73 | 54,41 | 772 | | Illinois Tool Works | 48,56 | +1,63 | 47,78 | 323 | | Intel Corp | 22,92 | +2,28 | 22,41 | 19173 | | IBM | 125,57 | +1,71 | 123,46 | 529 | | Intl Paper | 24,25 | +1,63 | 23,86 | 308 | | Johnson&Johnson | 65,25 | +0,82 | 64,72 | 1011 | | J P Morgan Chase | 39,16 | +3,82 | 37,72 | 2586 | | Kimberly-Clark | 62,31 | +0,89 | 61,76 | 259 | | Kohls | 42,94 | +4,45 | 41,11 | 626 | | Kroger | 29,31 | +5,36 | 27,82 | 1571 | | Lehman Brothers | 25,52 | +4,80 | 24,35 | 2225 | | Lockheed Martin | 104,25 | +0,30 | 103,94 | 245 | | Lowes Cos | 22,76 | +3,88 | 21,91 | 1185 | | Marsh & McLennan | 26,82 | +2,76 | 26,10 | 238 | | McDonalds Corp | 58,16 | +2,00 | 57,02 | 737 | | Medtronic | 51,70 | +0,21 | 51,59 | 489 | | Merck & Co | 36,51 | -1,40 | 37,03 | 1478 | | Merrill Lynch | 36,31 | +3,57 | 35,06 | 1897 | | Metlife Inc | 56,84 | +2,43 | 55,49 | 415 | | Micron Tech | 7,53 | +1,76 | 7,40 | 1866 | | Microsoft | 28,37 | +2,31 | 27,73 | 17298 | | Minnesota Mining | 73,10 | +0,93 | 72,43 | 391 | | Motorola Inc | 7,54 | +2,59 | 7,35 | 1401 | | Occidental Petr | 82,79 | -3,80 | 86,06 | 878 | | Omnicom Group | 46,46 | +1,98 | 45,56 | 293 | | Oracle Corp | 22,48 | +1,12 | 22,23 | 14249 | | Pfizer Inc | 18,05 | +2,04 | 17,69 | 3659 | | Philip Morris | 21,56 | +2,13 | 21,11 | 1371 | | Raytheon Co | 58,21 | -1,76 | 59,25 | 278 | | Schering-plough | 19,83 | +2,59 | 19,33 | 820 | | Tenet Healthcare | 5,58 | +2,01 | 5,47 | 414 | | Texas Instrument | 29,92 | +3,07 | 29,03 | 992 | | Textron Inc | 48,66 | -4,55 | 50,98 | 606 | | Time Warner Inc | 14,96 | +2,47 | 14,60 | 1062 | | Tyco Int | 42,71 | +0,64 | 42,44 | 326 | | Unisys Corp | 4,24 | +0,24 | 4,23 | 218 | | UPS | 62,42 | +0,26 | 62,26 | 990 | | United Tech | 66,60 | -2,29 | 68,16 | 712 | | Unitedhealth Gr | 27,11 | +2,57 | 26,43 | 729 | | US Bancorp | 30,77 | +2,81 | 29,93 | 1848 | | Verizon Comm | 35,87 | +1,30 | 35,41 | 921 | | Wachovia | 18,54 | +3,81 | 17,86 | 2992 | | Wal-Mart Stores | 58,58 | +2,20 | 57,32 | 1305 | | Walt Disney Co | 32,73 | +1,58 | 32,22 | 1400 | | Washington Mutual | 6,00 | +3,45 | 5,80 | 3639 | | Wells Fargo | 26,36 | +4,60 | 25,20 | 2522 | | Xerox Corp | 13,83 | +0,95 | 13,70 | 339 |
|
