| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | | Australia and New Zealand Banking Group | 18,7 | -1,21 | 19,0 | 12854 | | Commonwealth Bank of Australia | 40,2 | -0,81 | 40,5 | 7648 | | National Australia Bank | 26,5 | -0,75 | 26,7 | 10925 | | Telstra Corporation | 4,2 | -2,53 | 4,4 | 55067 | | Westfield Group | 16,3 | -3,67 | 16,9 | 11976 | | Westpac Banking | 20,0 | -3,33 | 20,7 | 19102 | | Woodside Petroleum | 67,5 | +0,31 | 67,3 | 2884 | Woolworths
Япония (JPY) | 24,5 | -2,28 | 25,0 | 5270 | | Canon | 5460,0 | +0,37 | 5440,0 | 6103 | | Denso | 3650,0 | -1,62 | 3710,0 | 2713 | | East Japan Railway* | 865,0 | +2,37 | 845,0 | 19 | | Honda Motor | 3610,0 | -1,10 | 3650,0 | 7114 | | Japan Tobacco* | 453,0 | +2,26 | 443,0 | 35 | | JFE Holdings | 5350,0 | +3,28 | 5180,0 | 3804 | | Komatsu* | 2960,0 | -1,66 | 3010,0 | 8522 | | Matsushita Electric Industrial | 2290,0 | -0,22 | 2295,0 | 6348 | | Millea Holdings | 4140,0 | -2,59 | 4250,0 | 2667 | | Mitsubishi Corp | 3500,0 | +3,24 | 3390,0 | 13744 | | Mitsubishi Estate | 2430,0 | - | 2430,0 | 7708 | | Mitsubishi UFJ Financial Group | 941,0 | +0,86 | 933,0 | 51343 | | Mitsui | 2345,0 | +2,40 | 2290,0 | 9818 | | Mizuho Financial Group* | 496,0 | -1,00 | 501,0 | 117 | | Nintendo* | 59,4 | -1,98 | 60,6 | 9 | | Nippon Steel | 575,0 | +2,13 | 563,0 | 54314 | | Nippon Telegraph and Telephone* | 520,0 | +0,78 | 516,0 | 43 | | Nissan Motor | 877,0 | -1,46 | 890,0 | 14457 | | Nomura Holdings | 1573,0 | -0,82 | 1586,0 | 9531 | | NTT DoCoMo* | 156,0 | +1,96 | 153,0 | 63 | | Sony | 4640,0 | -4,13 | 4840,0 | 11713 | | Sumitomo Mitsui Financial Group* | 799,0 | -2,92 | 823,0 | 67 | | Takeda Pharmaceutical* | 5400,0 | +0,37 | 5380,0 | 3541 | | Tokyo Electric Power | 2730,0 | +3,80 | 2630,0 | 12984 | Toyota Motor
Гонконг (HKD) | 5010,0 | -1,18 | 5070,0 | 9946 | | Cheung Kong (Holdings) | 105,1 | -2,14 | 107,4 | 7024 | | China Communications Construction | 13,3 | -0,45 | 13,4 | 35949 | | China Mobile | 104,8 | +0,38 | 104,4 | 21450 | | China Telecom | 4,2 | +0,71 | 4,2 | 103533 | | CNOOC | 13,4 | +2,44 | 13,1 | 94064 | | Hang Seng Bank | 164,5 | +1,79 | 161,6 | 2979 | | Hutchison Whampoa | 78,6 | +2,08 | 77,0 | 11235 | Sun Hung Kai Properties
Китай (CHY) | 105,8 | -1,49 | 107,4 | 9467 | | Aluminum Corporation of China | 13,0 | -1,14 | 13,2 | 20596 | | Bank of China | 4,1 | - | 4,1 | 19643 | | Bank of Communications | 7,5 | -0,27 | 7,5 | 22412 | | Baoshan Iron&Steel | 8,7 | -2,46 | 8,9 | 31606 | | China CITIC Bank | 5,1 | +0,59 | 5,1 | 6159 | | China Coal Energy | 16,0 | +0,31 | 15,9 | 12957 | | China Construction Bank | 5,9 | -1,66 | 6,0 | 47180 | | China COSCO Holdings | 19,8 | +0,82 | 19,6 | 25806 | | China Life Insurance | 23,9 | -2,92 | 24,6 | 12339 | | China Merchants Bank | 23,4 | -4,91 | 24,6 | 41157 | | China Pacific Insurance | 19,3 | +2,07 | 18,9 | 9931 | | China Petroleum and Chemical | 10,2 | -1,17 | 10,3 | 66220 | | China Shenhua Energy | 37,6 | -0,56 | 37,8 | 9851 | | CITIC Securities | 23,9 | -2,57 | 24,6 | 62758 | | Daqin Railway | 13,6 | +5,59 | 12,9 | 22284 | | Haitong Securities | 25,0 | +3,57 | 24,1 | 29677 | | ICBC | 5,0 | -1,00 | 5,0 | 79283 | | PetroChina | 14,9 | -0,40 | 15,0 | 19824 | Ping An Insurance
Корея (KRW) | 49,3 | +0,45 | 49,0 | 15993 | | POSCO* | 544,0 | +2,06 | 533,0 | 283 | Samsung Electronics*
Франция (EUR) | 625,0 | -2,80 | 643,0 | 572 | | Air Liquide | 83,9 | +0,78 | 83,2 | 1126 | | Alstom | 146,5 | +0,14 | 146,3 | 474 | | Axa | 18,8 | -1,15 | 19,1 | 9425 | | BNP Paribas | 57,3 | -1,07 | 57,9 | 4716 | | Carrefour | 35,9 | +2,84 | 34,9 | 6540 | | Saint Gobain | 39,7 | -3,29 | 41,1 | 2373 | | Credit Agricole | 13,0 | -3,43 | 13,4 | 9531 | | Electricite de France | 60,3 | +1,62 | 59,3 | 751 | | France Telecom | 18,7 | +7,22 | 17,5 | 35670 | | Gaz de France | 40,9 | +0,62 | 40,6 | 833 | | Groupe Danone | 44,6 | -0,18 | 44,7 | 2149 | | Lafarge | 97,8 | -0,76 | 98,5 | 1590 | | L'Oreal | 69,0 | +2,37 | 67,4 | 1035 | | LVMH | 66,5 | +0,73 | 66,1 | 1121 | | Sanofi-Aventis | 42,4 | +0,57 | 42,2 | 3150 | | Schneider Electric | 68,6 | -1,97 | 70,0 | 1124 | | Societe Generale | 54,9 | -0,34 | 55,1 | 3450 | | Total | 54,1 | +2,19 | 52,9 | 9522 | | Veolia Environnement | 35,7 | +0,90 | 35,4 | 1518 | | Vinci | 38,9 | +0,13 | 38,9 | 2871 | Vivendi
Великобритания (GBp) | 24,1 | +1,43 | 23,7 | 4160 | | Aviva | 501,5 | -0,20 | 502,5 | 10943 | | BAE Systems | 441,0 | +3,16 | 427,5 | 15716 | | Barclays | 289,5 | -2,85 | 298,0 | 55970 | | BG Group | 1296,0 | +3,60 | 1251,0 | 11258 | | BHP Billiton | 1916,0 | +2,19 | 1875,0 | 12647 | | BP | 582,3 | +3,01 | 565,3 | 43243 | | British American Tobacco | 1737,0 | +3,39 | 1680,0 | 3200 | | BT Group | 198,9 | +0,25 | 198,4 | 35249 | | Diageo | 925,0 | +1,54 | 911,0 | 7209 | | ENRC | 1328,6 | -1,04 | 1340,0 | 1675 | | GlaxoSmithKline | 1113,5 | +0,13 | 1112,0 | 12915 | | HBOS | 275,0 | -1,26 | 278,5 | 35357 | | HSBC | 771,8 | -0,80 | 778,0 | 33228 | | Imperial Tobacco | 1866,0 | +2,19 | 1826,0 | 3774 | | Lloyds TSB | 309,0 | -2,52 | 317,0 | 22321 | | National Grid | 659,5 | +2,65 | 642,5 | 4473 | | Prudential | 533,0 | -1,84 | 543,0 | 11912 | | Reckitt Benckiser | 2532,0 | -1,33 | 2566,0 | 2699 | | Rio Tinto | 6008,0 | +2,82 | 5843,0 | 3355 | | Royal Bank of Scotland | 213,5 | -1,95 | 217,8 | 69479 | | Standard Chartered | 1416,0 | -2,21 | 1448,0 | 6352 | | Tesco | 369,5 | +2,50 | 360,5 | 18779 | | Vodafone | 148,7 | +4,90 | 141,7 | 231504 | Xstrata
Германия (EUR) | 4004,0 | +1,78 | 3934,0 | 4047 | | Allianz | 111,9 | -0,36 | 112,3 | 3090 | | BASF | 43,9 | -0,52 | 44,1 | 4503 | | Bayer | 53,5 | +0,58 | 53,2 | 3348 | | BMW | 30,5 | +1,03 | 30,2 | 3893 | | Daimler | 39,2 | -1,65 | 39,9 | 12287 | | Deutsche Bank | 55,0 | -0,88 | 55,5 | 7099 | | Deutsche Post | 16,6 | +0,12 | 16,6 | 6554 | | Deutsche Telekom | 10,4 | +0,97 | 10,3 | 18287 | | E.ON | 128,1 | +0,76 | 127,1 | 2218 | | Munchener Ruckversicherungs Gesellschaft | 111,3 | -0,17 | 111,5 | 1828 | | RWE | 80,1 | +1,90 | 78,6 | 2478 | | SAP | 33,3 | -0,39 | 33,5 | 5011 | | Siemens | 70,4 | -0,69 | 70,9 | 5775 | | ThyssenKrupp | 39,9 | -1,67 | 40,6 | 2543 | Volkswagen
Финляндия (EUR) | 183,5 | +2,50 | 179,1 | 1841 | | Fortum | 32,3 | +3,63 | 31,1 | 2788 | Nokia
Швейцария (CHF) | 15,5 | +0,72 | 15,4 | 23841 | | Credit Suisse | 47,0 | +0,13 | 46,9 | 7014 | | Nestle | 46,1 | +1,99 | 45,2 | 9821 | | Novartis | 56,4 | +2,83 | 54,8 | 9364 | | Richemont | 56,8 | +0,62 | 56,4 | 1921 | | Roche Holding | 183,7 | +4,91 | 175,1 | 3554 | | Swiss Reinsurance | 68,2 | -0,07 | 68,3 | 2348 | | Syngenta | 331,0 | +1,85 | 325,0 | 365 | | UBS | 21,3 | -4,82 | 22,4 | 32596 | Zurich Financial Services
Швеция (SEK) | 261,5 | +1,45 | 257,8 | 995 | | ABB | 171,5 | - | 171,5 | 3595 | | Hennes & Mauritz | 326,5 | +1,56 | 321,5 | 3074 | | Nordea Bank | 83,1 | -0,48 | 83,5 | 13857 | | Ericsson | 62,8 | +3,29 | 60,8 | 23768 | | TeliaSonera | 44,6 | -10,44 | 49,8 | 102938 | Volvo
Италия (EUR) | 71,3 | - | 71,3 | 601 | | Assicurazioni Generali | 24,3 | +0,12 | 24,3 | 5330 | | Enel | 6,0 | -1,00 | 6,1 | 45136 | | ENI | 23,7 | +1,24 | 23,4 | 13429 | | Intesa SanPaolo | 3,6 | -0,28 | 3,6 | 45108 | | Telecom Italia | 1,3 | -0,08 | 1,3 | 59806 | | Tenaris | 23,6 | +2,47 | 23,0 | 6361 | UniCredit
Испания (EUR) | 3,9 | -0,12 | 3,9 | 92939 | | Banco Bilbao | 12,2 | -1,62 | 12,4 | 30065 | | Banco Santander | 11,7 | -0,26 | 11,7 | 45751 | | Endesa | 30,9 | -1,21 | 31,3 | 589 | | Iberdrola Renovables | 4,9 | +1,86 | 4,8 | 8331 | | Iberdrola | 8,5 | +0,24 | 8,5 | 19074 | | Inditex | 29,1 | +2,68 | 28,4 | 3167 | | Repsol | 25,1 | +1,37 | 24,8 | 6298 | Telefonica
Нидерланды (EUR) | 17,0 | +1,19 | 16,8 | 25897 | | ING Groep | 20,2 | -1,05 | 20,4 | 14320 | | KPN | 10,9 | +2,35 | 10,7 | 15437 | Philips Electronics
Норвегия (EUR) | 21,7 | -0,85 | 21,9 | 5509 | | StatoilHydro | 189,9 | +3,32 | 183,8 | 13682 | Telenor
Бельгия (EUR) | 95,8 | -1,74 | 97,5 | 6497 | | Dexia | 10,1 | -0,10 | 10,1 | 8148 | | Fortis | 10,1 | -4,61 | 10,6 | 8036 | | KBC Groep | 70,5 | -0,90 | 71,2 | 971 | Suez
Бельгия (EUR) | 43,2 | +0,96 | 42,8 | 39 | | Moeller Maersk* | 58,1 | +3,01 | 56,4 | 1 | Novo Nordisk
Индия (INR) | 310,0 | -0,64 | 312,0 | 1182 | | Bharti Airtel | 721,7 | -3,37 | 746,8 | 265 | | DLF | 396,2 | -6,60 | 424,2 | 1397 | | NTPC | 151,7 | +0,40 | 151,1 | 1327 | | ONGC | 814,7 | -1,86 | 830,2 | 467 | | Reliance Communications | 442,4 | -6,58 | 473,6 | 3137 | Reliance Industries
Саудовская Аравия (SAR) | 2093,3 | -4,06 | 2181,9 | 1776 | | Al Rajhi Bank | 88,0 | +2,03 | 86,3 | 2001 | | Saudi Basic Industries | 140,3 | -1,06 | 141,8 | 6442 | Saudi Telecom
ЮАР (ZAR) | 60,5 | - | 60,5 | 509 | | Anglo Platinum | 130700,0 | -4,87 | 130700,0 | 283 | | MTN Group | 12450,0 | -4,16 | 12450,0 | 3906 | Sasol
Канада (CAD) | 46100,0 | -0,32 | 46100,0 | 1514 | | Bank of Nova Scotia | 46,7 | -1,25 | 47,3 | 837 | | Barrick Gold | 45,3 | -0,96 | 45,7 | 1568 | | Canadian Natural Resources | 103,2 | +2,76 | 100,5 | 665 | | EnCana | 92,4 | +2,79 | 89,9 | 988 | | Husky Energy | 48,0 | +0,19 | 47,9 | 220 | | Imperial Oil | 56,0 | +2,25 | 54,8 | 385 | | Manulife Financial | 35,6 | -0,42 | 35,8 | 680 | | Potash Corp of Saskatchewan | 230,5 | +0,09 | 230,3 | 583 | | Research In Motion | 120,3 | -1,43 | 122,0 | 773 | | Royal Bank of Canada | 45,2 | -1,80 | 46,0 | 891 | | Suncor Energy | 59,9 | +0,76 | 59,4 | 1859 | Toronto-Dominion Bank
США ($) | 63,7 | -0,59 | 64,1 | 763 | | Abbott Labs | 53,15 | +0,28 | 53,00 | 502 | | Agilent Tech | 35,70 | +0,31 | 35,59 | 290 | | Alcoa | 35,89 | +1,44 | 35,38 | 1405 | | Allstate Corp | 46,44 | -0,17 | 46,52 | 362 | | Amer Electric Power | 40,01 | +1,09 | 39,58 | 280 | | Amer Express Co | 38,39 | +0,92 | 38,04 | 1129 | | AIG | 26,90 | -3,06 | 27,75 | 2142 | | Amgen | 47,33 | +2,07 | 46,37 | 2681 | | Analog Devices | 32,30 | +1,89 | 31,70 | 494 | | Anheuser-Busch | 62,96 | +1,12 | 62,26 | 1464 | | Time Warner Inc | 14,75 | +2,29 | 14,42 | 1319 | | Apple Comp Inc | 169,53 | -0,33 | 170,09 | 10282 | | Applied Materials | 19,44 | +0,78 | 19,29 | 6040 | | Automatic Data Proc | 42,25 | +1,46 | 41,64 | 319 | | Bank of America | 24,41 | -0,73 | 24,59 | 5675 | | Bank of New York | 38,01 | -1,60 | 38,63 | 1143 | | Baxter Int | 63,94 | +1,64 | 62,91 | 701 | | BCE Inc | 34,88 | -4,12 | 36,38 | 121 | | Berkshire cl a* | 120,10 | -0,41 | 120,60 | 1 | | Berkshire cl b* | 4,00 | -0,41 | 4,02 | 10 | | Boeing Co | 66,56 | -0,54 | 66,92 | 689 | | Bristol Myers sq | 20,76 | +2,27 | 20,30 | 953 | | Cardinal Health | 52,08 | +2,86 | 50,63 | 242 | | Carnival | 33,35 | +1,28 | 32,93 | 644 | | Caterpillar Inc | 73,82 | +0,09 | 73,75 | 660 | | ChevronTexaco | 99,04 | +1,27 | 97,80 | 758 | | Cigna | 35,81 | +0,31 | 35,70 | 232 | | Cisco | 23,71 | +0,42 | 23,61 | 12236 | | Citigroup | 16,84 | -2,38 | 17,25 | 11371 | | Coca-Cola Co | 52,79 | +1,83 | 51,84 | 1207 | | Colgate Palmoliv | 70,13 | +2,81 | 68,21 | 401 | | Costco Wholesale | 71,89 | +2,32 | 70,26 | 2389 | | Dow Chemical Co | 34,89 | +0,17 | 34,83 | 550 | | Du Pont Co | 43,15 | +1,08 | 42,69 | 622 | | Eastman Kodak | 14,42 | -0,62 | 14,51 | 490 | | Eli Lilly | 46,39 | +1,71 | 45,61 | 541 | | EMC Corp | 14,78 | +0,07 | 14,77 | 2296 | | Emerson Electric | 49,61 | +2,99 | 48,17 | 667 | | Exelon | 88,14 | +1,31 | 87,00 | 504 | | Exxon Mobil | 87,66 | +1,28 | 86,55 | 2196 | | Fannie Mae | 19,89 | -4,37 | 20,80 | 1453 | | Ford Motor Co | 4,81 | -3,41 | 4,98 | 7063 | | Gap Inc | 17,19 | +2,69 | 16,74 | 1256 | | Genentech | 74,80 | +2,86 | 72,72 | 470 | | General Elec Co | 26,68 | +1,60 | 26,26 | 4720 | | General Motors | 11,28 | -2,34 | 11,55 | 3531 | | Goldman Sachs Gr | 176,52 | +1,12 | 174,56 | 749 | | HJ Heinz Co | 48,55 | +0,68 | 48,22 | 423 | | Halliburton Co | 53,25 | +2,09 | 52,16 | 1089 | | Hewlett-Packard | 44,27 | -0,70 | 44,58 | 1045 | | Home Depot Inc | 24,29 | +1,12 | 24,02 | 1106 | | Honeywell Int | 50,22 | +2,01 | 49,23 | 728 | | Illinois Tool Works | 47,63 | +2,74 | 46,36 | 546 | | Intel Corp | 21,81 | +1,49 | 21,49 | 13200 | | IBM | 119,47 | -0,48 | 120,05 | 684 | | Intl Paper | 23,36 | -0,13 | 23,39 | 548 | | Johnson&Johnson | 64,18 | +0,96 | 63,57 | 1273 | | J P Morgan Chase | 34,91 | -0,40 | 35,05 | 2756 | | Kimberly-Clark | 60,12 | +0,42 | 59,87 | 268 | | Kohls | 41,77 | +0,94 | 41,38 | 591 | | Kroger | 28,99 | +1,19 | 28,65 | 900 | | Lehman Brothers | 21,80 | -2,02 | 22,25 | 1877 | | Lockheed Martin | 99,56 | -0,06 | 99,62 | 412 | | Lowes Cos | 21,23 | +1,72 | 20,87 | 1170 | | Marsh & McLennan | 26,64 | -0,49 | 26,77 | 590 | | McDonalds Corp | 56,97 | +0,83 | 56,50 | 1003 | | Medtronic | 51,60 | +0,70 | 51,24 | 369 | | Merck & Co | 38,05 | +2,89 | 36,98 | 2042 | | Merrill Lynch | 32,55 | -0,46 | 32,70 | 2401 | | Metlife Inc | 53,57 | -0,43 | 53,80 | 543 | | Micron Tech | 5,98 | -1,97 | 6,10 | 1672 | | Microsoft | 27,90 | +0,98 | 27,63 | 16725 | | Minnesota Mining | 69,41 | -0,14 | 69,51 | 508 | | Motorola Inc | 7,46 | +1,50 | 7,35 | 1451 | | Occidental Petr | 90,05 | +1,81 | 88,45 | 1174 | | Omnicom Group | 44,97 | +0,58 | 44,71 | 363 | | Oracle Corp | 21,27 | -0,09 | 21,29 | 9830 | | Pfizer Inc | 17,53 | +1,45 | 17,28 | 3431 | | Philip Morris | 20,60 | +1,23 | 20,35 | 935 | | Raytheon Co | 56,08 | +0,14 | 56,00 | 496 | | Schering-plough | 19,71 | +0,36 | 19,64 | 844 | | Tenet Healthcare | 5,64 | +2,92 | 5,48 | 648 | | Texas Instrument | 28,43 | -0,28 | 28,51 | 1200 | | Textron Inc | 48,10 | +0,35 | 47,93 | 291 | | Time Warner Inc | 14,75 | +2,29 | 14,42 | 1319 | | Tyco Int | 40,06 | -0,05 | 40,08 | 599 | | Unisys Corp | 3,95 | -1,74 | 4,02 | 197 | | UPS | 61,77 | +2,34 | 60,36 | 882 | | United Tech | 61,49 | +0,56 | 61,15 | 901 | | Unitedhealth Gr | 26,23 | +0,85 | 26,01 | 906 | | US Bancorp | 28,34 | +0,11 | 28,31 | 1131 | | Verizon Comm | 35,37 | +3,18 | 34,28 | 1176 | | Wachovia | 15,16 | -6,54 | 16,22 | 7642 | | Wal-Mart Stores | 57,67 | +2,43 | 56,30 | 1591 | | Walt Disney Co | 31,67 | +0,32 | 31,57 | 1418 | | Washington Mutual | 4,99 | +3,96 | 4,80 | 3290 | | Wells Fargo | 24,00 | -0,12 | 24,03 | 1991 | | Xerox Corp | 13,80 | +2,00 | 13,53 | 668 |
|
