| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,7 | +2,24 | 18,3 | 12516 | | Commonwealth Bank of Australia | 41,4 | +2,84 | 40,2 | 6913 | | National Australia Bank | 26,5 | +1,77 | 26,0 | 15819 | | Telstra Corporation | 4,3 | +1,66 | 4,2 | 54704 | | Westfield Group | 15,6 | +1,03 | 15,5 | 8169 | | Westpac Banking | 19,7 | +2,02 | 19,3 | 17155 | | Woodside Petroleum | 63,1 | -3,87 | 65,6 | 2730 | | Woolworths | 23,1 | -1,07 | 23,4 | 5534 | | Япония (JPY) | | Canon | 5260,0 | +1,15 | 5200,0 | 7085 | | Denso | 3490,0 | +0,29 | 3480,0 | 3483 | | East Japan Railway* | 861,0 | +2,14 | 843,0 | 19 | | Honda Motor | 3590,0 | -0,28 | 3600,0 | 10410 | | Japan Tobacco* | 447,0 | -1,11 | 452,0 | 13 | | JFE Holdings | 4930,0 | -3,90 | 5130,0 | 4314 | | Komatsu* | 2770,0 | +0,36 | 2760,0 | 19650 | | Matsushita Electric Industrial | 2305,0 | +0,66 | 2290,0 | 8002 | | Millea Holdings | 4070,0 | +1,50 | 4010,0 | 2878 | | Mitsubishi Corp | 3450,0 | -4,43 | 3610,0 | 15576 | | Mitsubishi Estate | 2405,0 | +2,12 | 2355,0 | 8544 | | Mitsubishi UFJ Financial Group | 949,0 | +3,15 | 920,0 | 71175 | | Mitsui | 2310,0 | -3,55 | 2395,0 | 12457 | | Mizuho Financial Group* | 481,0 | +2,34 | 470,0 | 189 | | Nintendo* | 61,2 | +0,66 | 60,8 | 27 | | Nippon Steel | 539,0 | -2,88 | 555,0 | 65924 | | Nippon Telegraph and Telephone* | 526,0 | -1,68 | 535,0 | 57 | | Nissan Motor | 859,0 | +1,06 | 850,0 | 16455 | | Nomura Holdings | 1550,0 | +0,91 | 1536,0 | 12654 | | NTT DoCoMo* | 164,0 | +1,86 | 161,0 | 80 | | Sony | 4600,0 | +0,88 | 4560,0 | 6700 | | Sumitomo Mitsui Financial Group* | 778,0 | +2,10 | 762,0 | 72 | | Takeda Pharmaceutical* | 5420,0 | -1,45 | 5500,0 | 3401 | | Tokyo Electric Power | 2790,0 | -0,36 | 2800,0 | 6117 | | Toyota Motor | 4900,0 | -0,81 | 4940,0 | 15755 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 102,4 | -0,68 | 103,1 | 8038 | | China Communications Construction | 12,4 | -3,42 | 12,9 | 39712 | | China Mobile | 101,8 | -0,78 | 102,6 | 35096 | | China Telecom | 4,0 | -2,66 | 4,1 | 121588 | | CNOOC | 13,5 | -3,98 | 14,1 | 201056 | | Hang Seng Bank | 155,5 | -3,77 | 161,6 | 4398 | | Hutchison Whampoa | 79,5 | -0,94 | 80,2 | 15432 | | Sun Hung Kai Properties | 103,0 | -1,25 | 104,3 | 10914 | | Китай (CHY) | | Aluminum Corporation of China | 13,8 | +3,14 | 13,4 | 43297 | | Bank of China | 4,0 | +0,50 | 4,0 | 28384 | | Bank of Communications | 7,3 | +0,83 | 7,3 | 25330 | | Baoshan Iron&Steel | 8,5 | +3,16 | 8,2 | 72951 | | China CITIC Bank | 5,2 | +2,18 | 5,1 | 9782 | | China Coal Energy | 15,5 | -0,77 | 15,6 | 52615 | | China Construction Bank | 5,7 | +0,18 | 5,7 | 59580 | | China COSCO Holdings | 19,7 | +2,93 | 19,1 | 44744 | | China Life Insurance | 22,2 | +5,06 | 21,1 | 48105 | | China Merchants Bank | 21,2 | +1,83 | 20,8 | 41489 | | China Pacific Insurance | 18,9 | +2,16 | 18,5 | 14595 | | China Petroleum and Chemical | 9,7 | +0,41 | 9,7 | 86608 | | China Shenhua Energy | 34,8 | -1,33 | 35,3 | 25038 | | CITIC Securities | 22,3 | +3,39 | 21,6 | 116494 | | Daqin Railway | 13,9 | +2,66 | 13,5 | 15908 | | Haitong Securities | 23,2 | +4,41 | 22,2 | 28511 | | ICBC | 4,8 | +0,42 | 4,7 | 93884 | | PetroChina | 14,7 | +0,68 | 14,6 | 35028 | | Ping An Insurance | 40,6 | -5,79 | 43,0 | 109537 | | Корея (KRW) | | POSCO* | 490,0 | -6,31 | 523,0 | 750 | | Samsung Electronics* | 633,0 | +0,48 | 630,0 | 586 | | Франция (EUR) | | Air Liquide | 84,6 | +1,33 | 83,4 | 1340 | | Alstom | 152,2 | +3,30 | 147,3 | 769 | | Axa | 18,7 | +3,43 | 18,1 | 15712 | | BNP Paribas | 58,5 | +4,15 | 56,2 | 5604 | | Carrefour | 34,2 | +1,01 | 33,8 | 4976 | | Saint Gobain | 37,5 | +4,42 | 36,0 | 3612 | | Credit Agricole | 13,1 | +4,97 | 12,5 | 16420 | | Electricite de France | 58,0 | -1,43 | 58,8 | 1323 | | France Telecom | 20,1 | +1,29 | 19,8 | 16453 | | Gaz de France | 40,1 | -0,77 | 40,5 | 1845 | | Groupe Danone | 43,7 | +1,96 | 42,9 | 4032 | | Lafarge | 89,6 | -0,83 | 90,4 | 2158 | | L'Oreal | 67,9 | +1,78 | 66,8 | 1481 | | LVMH | 66,7 | +1,34 | 65,8 | 1716 | | Sanofi-Aventis | 44,8 | +4,09 | 43,1 | 6400 | | Schneider Electric | 67,4 | +1,11 | 66,7 | 1142 | | Societe Generale | 56,0 | +4,42 | 53,6 | 5499 | | Total | 51,8 | -0,97 | 52,3 | 10515 | | Veolia Environnement | 34,7 | +0,14 | 34,7 | 1767 | | Vinci | 37,5 | +2,49 | 36,6 | 2605 | | Vivendi | 24,2 | +2,20 | 23,7 | 5426 | | Великобритания (GBp) | | Aviva | 500,0 | +2,41 | 488,3 | 12531 | | BAE Systems | 436,0 | +2,17 | 426,8 | 11014 | | Barclays | 290,8 | +1,93 | 285,3 | 55224 | | BG Group | 1231,0 | -2,07 | 1257,0 | 10713 | | BHP Billiton | 1727,0 | -1,82 | 1759,0 | 21788 | | BP | 556,8 | -0,31 | 558,5 | 52260 | | British American Tobacco | 1712,0 | +1,18 | 1692,0 | 3752 | | BT Group | 211,0 | +1,93 | 207,0 | 44882 | | Diageo | 898,5 | +1,07 | 889,0 | 7357 | | ENRC | 1081,0 | +1,50 | 1065,0 | 6872 | | GlaxoSmithKline | 1180,0 | +2,97 | 1146,0 | 17972 | | HBOS | 279,5 | +7,09 | 261,0 | 94060 | | HSBC | 769,0 | +0,92 | 762,0 | 44414 | | Imperial Tobacco | 1831,0 | +3,39 | 1771,0 | 3391 | | Lloyds TSB | 300,0 | +1,52 | 295,5 | 55055 | | National Grid | 661,0 | +1,93 | 648,5 | 8027 | | Prudential | 528,0 | +2,33 | 516,0 | 17827 | | Reckitt Benckiser | 2592,0 | +0,74 | 2573,0 | 1590 | | Rio Tinto | 5446,0 | -1,18 | 5511,0 | 5463 | | Royal Bank of Scotland | 212,8 | +4,29 | 204,0 | 125265 | | Standard Chartered | 1438,0 | +3,08 | 1395,0 | 7898 | | Tesco | 345,3 | +0,47 | 343,7 | 52702 | | Vodafone | 152,2 | -0,16 | 152,4 | 190614 | | Xstrata | 3654,0 | +0,14 | 3649,0 | 9622 | | Германия (EUR) | | Allianz | 111,1 | +2,34 | 108,6 | 3841 | | BASF | 42,7 | -0,07 | 42,8 | 4763 | | Bayer | 52,6 | +0,17 | 52,5 | 4777 | | BMW | 29,7 | -0,23 | 29,8 | 3681 | | Daimler | 38,4 | +0,63 | 38,2 | 9052 | | Deutsche Bank | 55,6 | +2,06 | 54,5 | 8131 | | Deutsche Post | 16,7 | +1,09 | 16,5 | 7052 | | Deutsche Telekom | 11,0 | +1,48 | 10,8 | 47649 | | E.ON | 128,2 | -0,08 | 128,3 | 3370 | | Munchener Ruckversicherungs Gesellschaft | 109,2 | +0,54 | 108,6 | 1675 | | RWE | 81,4 | +0,09 | 81,4 | 2676 | | SAP | 33,1 | +1,66 | 32,5 | 5243 | | Siemens | 69,5 | +2,15 | 68,1 | 7310 | | ThyssenKrupp | 34,9 | -0,63 | 35,1 | 5583 | | Volkswagen | 179,1 | +0,40 | 178,4 | 1589 | | Финляндия (EUR) | | Fortum | 30,6 | -1,16 | 31,0 | 2804 | | Nokia | 15,7 | +4,12 | 15,1 | 26853 | | Швейцария (CHF) | | Credit Suisse | 45,5 | +1,29 | 44,9 | 15117 | | Nestle | 45,6 | +0,49 | 45,3 | 12903 | | Novartis | 57,9 | -0,26 | 58,0 | 15092 | | Richemont | 55,5 | +1,09 | 54,9 | 3206 | | Roche Holding | 182,5 | -0,60 | 183,6 | 2872 | | Swiss Reinsurance | 67,9 | +2,65 | 66,2 | 2860 | | Syngenta | 295,8 | -5,66 | 313,5 | 1544 | | UBS | 20,8 | +0,87 | 20,6 | 24495 | | Zurich Financial Services | 256,5 | +1,08 | 253,8 | 1107 | | Швеция (SEK) | | ABB | 163,0 | -1,21 | 165,0 | 3903 | | Hennes & Mauritz | 311,0 | +0,48 | 309,5 | 3325 | | Nordea Bank | 84,7 | - | 84,7 | 6695 | | Ericsson | 64,2 | -0,47 | 64,5 | 15842 | | TeliaSonera | 45,7 | -0,22 | 45,8 | 27714 | | Volvo | 70,0 | +0,36 | 69,8 | 679 | | Италия (EUR) | | Assicurazioni Generali | 24,2 | +0,25 | 24,1 | 5873 | | Enel | 5,9 | +0,34 | 5,9 | 37779 | | ENI | 23,2 | -0,94 | 23,4 | 15951 | | Intesa SanPaolo | 3,8 | +1,68 | 3,7 | 58933 | | Telecom Italia | 1,3 | +1,07 | 1,3 | 90025 | | Tenaris | 21,8 | -2,86 | 22,4 | 6680 | | UniCredit | 3,8 | +0,60 | 3,7 | 165382 | | Испания (EUR) | | Banco Bilbao | 12,3 | +0,91 | 12,1 | 27796 | | Banco Santander | 11,8 | +1,37 | 11,7 | 57107 | | Endesa | 29,8 | -1,06 | 30,1 | 920 | | Iberdrola Renovables | 4,5 | -1,77 | 4,5 | 12881 | | Iberdrola | 8,4 | +2,44 | 8,2 | 43686 | | Inditex | 28,1 | -0,71 | 28,3 | 1675 | | Repsol | 24,4 | -0,29 | 24,4 | 12297 | | Telefonica | 17,6 | +2,26 | 17,2 | 39907 | | Нидерланды (EUR) | | ING Groep | 20,4 | +2,03 | 20,0 | 17012 | | KPN | 11,2 | -0,58 | 11,3 | 16422 | | Philips Electronics | 20,7 | -0,05 | 20,7 | 11001 | | Норвегия (EUR) | | StatoilHydro | 182,0 | -2,73 | 187,1 | 10838 | | Telenor | 99,0 | -1,00 | 100,0 | 7954 | | Бельгия (EUR) | | Dexia | 10,0 | +3,09 | 9,7 | 7492 | | Fortis | 10,2 | - | 10,2 | 10125 | | KBC Groep | 69,8 | +1,41 | 68,9 | 768 | | Suez | 42,7 | +0,64 | 42,4 | 87 | | Бельгия (EUR) | | Moeller Maersk* | 53,7 | -2,72 | 55,2 | 1 | | Novo Nordisk | 303,5 | -2,72 | 312,0 | 2177 | | Индия (INR) | | Bharti Airtel | 709,4 | -4,71 | 744,4 | 1213 | | DLF | 381,9 | -9,93 | 424,0 | 2722 | | NTPC | 152,6 | -3,91 | 158,8 | 2229 | | ONGC | 859,2 | +0,56 | 854,5 | 952 | | Reliance Communications | 389,5 | -6,91 | 418,4 | 2804 | | Reliance Industries | 2071,1 | -3,36 | 2143,1 | 1713 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 86,8 | +0,58 | 86,3 | 839 | | Saudi Basic Industries | 143,0 | +1,24 | 141,3 | 3122 | | Saudi Telecom | 61,8 | +1,64 | 61,0 | 645 | | ЮАР (ZAR) | | Anglo Platinum | 125500,0 | -2,94 | 125500,0 | 623 | | MTN Group | 11663,0 | +1,69 | 12000,0 | 8359 | | Sasol | 43898,0 | -3,36 | 43100,0 | 1745 | | Канада (CAD) | | Bank of Nova Scotia | 46,0 | +0,31 | 45,9 | 1290 | | Barrick Gold | 46,0 | +0,44 | 45,8 | 1000 | | Canadian Natural Resources | 98,8 | -0,72 | 99,5 | 747 | | EnCana | 91,6 | +0,47 | 91,2 | 953 | | Husky Energy | 47,8 | -1,73 | 48,7 | 240 | | Imperial Oil | 54,8 | -0,53 | 55,0 | 343 | | Manulife Financial | 35,5 | +0,71 | 35,2 | 1044 | | Potash Corp of Saskatchewan | 214,4 | -1,11 | 216,8 | 874 | | Research In Motion | 118,9 | +1,12 | 117,6 | 654 | | Royal Bank of Canada | 44,7 | +1,68 | 44,0 | 1795 | | Suncor Energy | 58,7 | +4,12 | 56,4 | 2046 | | Toronto-Dominion Bank | 62,9 | +0,61 | 62,5 | 873 | | США ($) | | Abbott Labs | 54,91 | +1,24 | 54,24 | 1226 | | Agilent Tech | 34,91 | -1,27 | 35,36 | 366 | | Alcoa | 32,62 | +1,59 | 32,11 | 1639 | | Allstate Corp | 47,02 | +0,62 | 46,73 | 525 | | Amer Electric Power | 39,86 | -0,10 | 39,90 | 260 | | Amer Express Co | 40,76 | +2,88 | 39,62 | 1196 | | AIG | 26,21 | -2,02 | 26,75 | 1960 | | Amgen | 50,30 | +2,99 | 48,84 | 6007 | | Analog Devices | 30,83 | -1,31 | 31,24 | 384 | | Anheuser-Busch | 61,62 | -0,10 | 61,68 | 433 | | Time Warner Inc | 14,76 | +1,44 | 14,55 | 1205 | | Apple Comp Inc | 171,55 | +2,00 | 168,18 | 12252 | | Applied Materials | 18,84 | +0,21 | 18,80 | 8215 | | Automatic Data Proc | 42,49 | +0,93 | 42,10 | 295 | | Bank of America | 22,11 | -1,91 | 22,54 | 6049 | | Bank of New York | 37,55 | +2,88 | 36,50 | 998 | | Baxter Int | 64,09 | +0,41 | 63,83 | 465 | | BCE Inc | 34,69 | -1,50 | 35,22 | 71 | | Berkshire cl a* | 116,00 | -2,25 | 118,67 | 1 | | Berkshire cl b* | 3,86 | -2,18 | 3,95 | 15 | | Boeing Co | 64,20 | +0,47 | 63,90 | 596 | | Bristol Myers sq | 20,61 | +0,10 | 20,59 | 663 | | Cardinal Health | 50,67 | -0,12 | 50,73 | 146 | | Carnival | 32,28 | +0,16 | 32,23 | 657 | | Caterpillar Inc | 70,30 | -0,17 | 70,42 | 1171 | | ChevronTexaco | 98,71 | +1,32 | 97,42 | 1168 | | Cigna | 34,29 | -4,00 | 35,72 | 569 | | Cisco | 23,13 | +1,27 | 22,84 | 15334 | | Citigroup | 17,00 | +0,95 | 16,84 | 6426 | | Coca-Cola Co | 51,28 | -0,18 | 51,37 | 1095 | | Colgate Palmoliv | 70,12 | +1,58 | 69,03 | 247 | | Costco Wholesale | 72,56 | +0,60 | 72,13 | 1384 | | Dow Chemical Co | 33,93 | +0,03 | 33,92 | 770 | | Du Pont Co | 41,58 | -0,17 | 41,65 | 767 | | Eastman Kodak | 13,84 | +0,07 | 13,83 | 493 | | Eli Lilly | 46,43 | +0,74 | 46,09 | 505 | | EMC Corp | 15,00 | +0,13 | 14,98 | 2489 | | Emerson Electric | 48,94 | +1,66 | 48,14 | 427 | | Exelon | 91,04 | +0,55 | 90,54 | 357 | | Exxon Mobil | 89,29 | +2,15 | 87,41 | 3161 | | Fannie Mae | 18,81 | -3,19 | 19,43 | 1522 | | Ford Motor Co | 4,44 | +1,83 | 4,36 | 3065 | | Gap Inc | 16,73 | +0,72 | 16,69 | 578 | | Genentech | 77,77 | -0,47 | 78,14 | 333 | | General Elec Co | 26,96 | +1,70 | 26,51 | 3880 | | General Motors | 10,25 | +2,71 | 9,98 | 2766 | | Goldman Sachs Gr | 180,88 | +1,17 | 178,79 | 843 | | HJ Heinz Co | 47,48 | +0,70 | 47,15 | 248 | | Halliburton Co | 51,95 | -1,87 | 52,94 | 1280 | | Hewlett-Packard | 42,75 | -1,97 | 43,61 | 1282 | | Home Depot Inc | 22,87 | +1,55 | 22,52 | 1204 | | Honeywell Int | 50,78 | +2,34 | 49,62 | 463 | | Illinois Tool Works | 47,50 | +2,90 | 46,16 | 341 | | Intel Corp | 20,65 | -1,34 | 20,93 | 24672 | | IBM | 120,15 | +0,88 | 119,10 | 999 | | Intl Paper | 22,51 | -0,04 | 22,52 | 596 | | Johnson&Johnson | 64,80 | +0,25 | 64,64 | 1411 | | J P Morgan Chase | 35,41 | +2,34 | 34,60 | 3081 | | Kimberly-Clark | 60,44 | +1,32 | 59,65 | 336 | | Kohls | 42,61 | +3,65 | 41,11 | 569 | | Kroger | 29,49 | +1,69 | 29,00 | 787 | | Lehman Brothers | 23,80 | +6,44 | 22,36 | 2712 | | Lockheed Martin | 101,48 | +1,18 | 100,30 | 201 | | Lowes Cos | 20,50 | +1,33 | 20,23 | 1097 | | Marsh & McLennan | 26,63 | +0,30 | 26,75 | 310 | | McDonalds Corp | 57,13 | -0,52 | 57,43 | 758 | | Medtronic | 51,21 | +0,53 | 50,94 | 473 | | Merck & Co | 38,48 | +1,16 | 38,04 | 1594 | | Merrill Lynch | 31,75 | +1,93 | 31,15 | 2192 | | Metlife Inc | 52,89 | +0,38 | 52,69 | 579 | | Micron Tech | 5,70 | -3,55 | 5,91 | 2275 | | Microsoft | 25,89 | +0,04 | 25,88 | 18933 | | Minnesota Mining | 69,69 | +1,77 | 68,48 | 378 | | Motorola Inc | 7,11 | -0,56 | 7,15 | 2796 | | Occidental Petr | 87,56 | -0,97 | 88,42 | 832 | | Omnicom Group | 42,92 | -0,63 | 43,19 | 459 | | Oracle Corp | 20,92 | +0,49 | 20,82 | 11313 | | Pfizer Inc | 17,61 | -0,06 | 17,62 | 2370 | | Philip Morris | 19,99 | +0,35 | 19,92 | 948 | | Raytheon Co | 57,83 | +2,64 | 56,34 | 280 | | Schering-plough | 19,87 | +2,05 | 19,47 | 1123 | | Tenet Healthcare | 5,52 | -2,47 | 5,66 | 493 | | Texas Instrument | 27,28 | +0,29 | 27,20 | 1007 | | Textron Inc | 47,91 | +2,04 | 46,95 | 197 | | Time Warner Inc | 14,76 | +1,44 | 14,55 | 1205 | | Tyco Int | 39,02 | -0,76 | 39,32 | 646 | | Unisys Corp | 3,71 | +4,80 | 3,54 | 396 | | UPS | 59,73 | +2,03 | 58,54 | 615 | | United Tech | 60,91 | +2,03 | 59,70 | 717 | | Unitedhealth Gr | 23,00 | -8,44 | 25,12 | 1954 | | US Bancorp | 27,90 | -0,71 | 28,10 | 1732 | | Verizon Comm | 35,91 | +0,79 | 35,63 | 1137 | | Wachovia | 15,16 | -1,43 | 15,38 | 3658 | | Wal-Mart Stores | 56,87 | +0,65 | 56,50 | 1669 | | Walt Disney Co | 30,89 | +0,59 | 30,71 | 1034 | | Washington Mutual | 5,40 | +1,69 | 5,31 | 2543 | | Wells Fargo | 24,10 | +2,16 | 23,59 | 2957 | | Xerox Corp | 13,39 | +1,21 | 13,23 | 441 |
|
