| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 19,5 | +4,33 | 18,7 | 12393 | | Commonwealth Bank of Australia | 42,3 | +2,37 | 41,4 | 4513 | | National Australia Bank | 27,5 | +4,00 | 26,5 | 8305 | | Telstra Corporation | 4,3 | +1,17 | 4,3 | 27757 | | Westfield Group | 16,1 | +2,94 | 15,6 | 8960 | | Westpac Banking | 20,3 | +3,10 | 19,7 | 12709 | | Woodside Petroleum | 61,8 | -2,14 | 63,1 | 2021 | | Woolworths | 23,4 | +1,30 | 23,1 | 3433 | | Япония (JPY) | | Canon | 5240,0 | -0,38 | 5260,0 | 4374 | | Denso | 3520,0 | +0,86 | 3490,0 | 1810 | | East Japan Railway* | 851,0 | -1,16 | 861,0 | 10 | | Honda Motor | 3580,0 | -0,28 | 3590,0 | 7875 | | Japan Tobacco* | 442,0 | -1,12 | 447,0 | 20 | | JFE Holdings | 5050,0 | +2,43 | 4930,0 | 2402 | | Komatsu* | 2835,0 | +2,35 | 2770,0 | 18392 | | Matsushita Electric Industrial | 2340,0 | +1,52 | 2305,0 | 6581 | | Millea Holdings | 4100,0 | +0,74 | 4070,0 | 2355 | | Mitsubishi Corp | 3400,0 | -1,45 | 3450,0 | 11880 | | Mitsubishi Estate | 2375,0 | -1,25 | 2405,0 | 7770 | | Mitsubishi UFJ Financial Group | 937,0 | -1,26 | 949,0 | 46062 | | Mitsui | 2325,0 | +0,65 | 2310,0 | 5372 | | Mizuho Financial Group* | 483,0 | +0,42 | 481,0 | 149 | | Nintendo* | 61,3 | +0,16 | 61,2 | 27 | | Nippon Steel | 547,0 | +1,48 | 539,0 | 50688 | | Nippon Telegraph and Telephone* | 535,0 | +1,71 | 526,0 | 31 | | Nissan Motor | 866,0 | +0,81 | 859,0 | 9527 | | Nomura Holdings | 1533,0 | -1,10 | 1550,0 | 9368 | | NTT DoCoMo* | 162,0 | -1,22 | 164,0 | 88 | | Sony | 4630,0 | +0,65 | 4600,0 | 6081 | | Sumitomo Mitsui Financial Group* | 776,0 | -0,26 | 778,0 | 56 | | Takeda Pharmaceutical* | 5310,0 | -2,03 | 5420,0 | 5491 | | Tokyo Electric Power | 2785,0 | -0,18 | 2790,0 | 4637 | | Toyota Motor | 4920,0 | +0,41 | 4900,0 | 8479 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 102,9 | +0,49 | 102,4 | 6372 | | China Communications Construction | 12,5 | +0,64 | 12,4 | 24221 | | China Mobile | 103,8 | +1,96 | 101,8 | 21266 | | China Telecom | 3,9 | -2,49 | 4,0 | 174175 | | CNOOC | 13,3 | -1,78 | 13,5 | 107226 | | Hang Seng Bank | 152,9 | -1,67 | 155,5 | 3970 | | Hutchison Whampoa | 80,3 | +1,01 | 79,5 | 4984 | | Sun Hung Kai Properties | 104,9 | +1,84 | 103,0 | 7431 | | Китай (CHY) | | Aluminum Corporation of China | 13,1 | -4,92 | 13,8 | 33613 | | Bank of China | 4,0 | -0,25 | 4,0 | 17168 | | Bank of Communications | 7,3 | -0,82 | 7,3 | 23286 | | Baoshan Iron&Steel | 8,4 | -1,29 | 8,5 | 41649 | | China CITIC Bank | 5,2 | +1,36 | 5,2 | 7985 | | China Coal Energy | 14,3 | -7,68 | 15,5 | 55995 | | China Construction Bank | 5,7 | -0,17 | 5,7 | 32403 | | China COSCO Holdings | 19,1 | -3,00 | 19,7 | 23534 | | China Life Insurance | 21,8 | -1,80 | 22,2 | 14941 | | China Merchants Bank | 21,3 | +0,66 | 21,2 | 26225 | | China Pacific Insurance | 19,2 | +1,69 | 18,9 | 8295 | | China Petroleum and Chemical | 9,4 | -3,19 | 9,7 | 55096 | | China Shenhua Energy | 32,0 | -8,13 | 34,8 | 34239 | | CITIC Securities | 22,8 | +2,20 | 22,3 | 97079 | | Daqin Railway | 13,5 | -2,88 | 13,9 | 16538 | | Haitong Securities | 23,4 | +0,78 | 23,2 | 26051 | | ICBC | 4,8 | +1,05 | 4,8 | 120842 | | PetroChina | 14,4 | -2,24 | 14,7 | 18677 | | Ping An Insurance | 40,2 | -0,94 | 40,6 | 29628 | | Корея (KRW) | | POSCO* | 482,0 | -1,63 | 490,0 | 237 | | Samsung Electronics* | 616,0 | -2,69 | 633,0 | 450 | | Франция (EUR) | | Air Liquide | 83,7 | -1,13 | 84,7 | 602 | | Alstom | 148,8 | -2,32 | 152,3 | 299 | | Axa | 18,3 | -2,43 | 18,7 | 5293 | | BNP Paribas | 57,1 | -2,62 | 58,7 | 2645 | | Carrefour | 33,4 | -2,31 | 34,1 | 2206 | | Saint Gobain | 36,7 | -2,96 | 37,8 | 1268 | | Credit Agricole | 12,9 | -2,12 | 13,2 | 6059 | | Electricite de France | 58,2 | +0,69 | 57,8 | 838 | | France Telecom | 19,9 | -1,12 | 20,1 | 5285 | | Gaz de France | 39,2 | -2,00 | 40,0 | 780 | | Groupe Danone | 43,4 | -0,82 | 43,7 | 2092 | | Lafarge | 88,9 | -1,74 | 90,4 | 573 | | L'Oreal | 67,0 | -1,64 | 68,2 | 657 | | LVMH | 63,5 | -4,98 | 66,8 | 2465 | | Sanofi-Aventis | 44,7 | -0,62 | 44,9 | 1690 | | Schneider Electric | 65,8 | -2,76 | 67,6 | 657 | | Societe Generale | 54,8 | -2,53 | 56,2 | 1698 | | Total | 51,4 | -0,34 | 51,5 | 3543 | | Veolia Environnement | 33,9 | -2,08 | 34,7 | 1657 | | Vinci | 37,1 | -1,69 | 37,8 | 1045 | | Vivendi | 24,0 | -0,93 | 24,2 | 2480 | | Великобритания (GBp) | | Aviva | 488,8 | -2,93 | 503,5 | 3636 | | BAE Systems | 429,3 | -2,11 | 438,5 | 8082 | | Barclays | 280,5 | -3,94 | 292,0 | 35225 | | BG Group | 1198,0 | -1,64 | 1218,0 | 7298 | | BHP Billiton | 1758,0 | +0,51 | 1749,0 | 6407 | | BP | 555,5 | -0,27 | 557,0 | 24376 | | British American Tobacco | 1726,0 | +0,64 | 1715,0 | 3388 | | BT Group | 208,0 | -2,23 | 212,8 | 15155 | | Diageo | 883,0 | -2,16 | 902,5 | 3460 | | ENRC | 1091,0 | +1,11 | 1079,0 | 1372 | | GlaxoSmithKline | 1175,5 | -0,47 | 1181,0 | 9240 | | HBOS | 270,8 | -3,04 | 279,3 | 48623 | | HSBC | 754,5 | -2,01 | 770,0 | 19871 | | Imperial Tobacco | 1855,0 | +0,54 | 1845,0 | 2894 | | Lloyds TSB | 300,3 | -1,88 | 306,0 | 38436 | | National Grid | 656,5 | -0,76 | 661,5 | 3596 | | Prudential | 513,0 | -3,21 | 530,0 | 8158 | | Reckitt Benckiser | 2534,0 | -2,69 | 2604,0 | 1282 | | Rio Tinto | 5551,0 | +1,67 | 5460,0 | 1792 | | Royal Bank of Scotland | 206,3 | -3,17 | 213,0 | 48434 | | Standard Chartered | 1402,0 | -3,04 | 1446,0 | 3407 | | Tesco | 358,8 | +5,07 | 341,5 | 25550 | | Vodafone | 151,5 | -0,79 | 152,7 | 74483 | | Xstrata | 3755,0 | +1,21 | 3710,0 | 3140 | | Германия (EUR) | | Allianz | 109,7 | -1,04 | 110,8 | 1406 | | BASF | 42,3 | -0,70 | 42,6 | 2446 | | Bayer | 52,9 | +0,55 | 52,6 | 1949 | | BMW | 29,6 | -0,77 | 29,9 | 1353 | | Daimler | 38,4 | -0,44 | 38,6 | 6605 | | Deutsche Bank | 54,2 | -2,87 | 55,8 | 4014 | | Deutsche Post | 16,4 | -1,68 | 16,7 | 3045 | | Deutsche Telekom | 10,9 | -0,64 | 11,0 | 13849 | | E.ON | 125,7 | -1,26 | 127,3 | 1236 | | Munchener Ruckversicherungs Gesellschaft | 108,6 | -0,67 | 109,3 | 622 | | RWE | 79,9 | -1,40 | 81,0 | 1056 | | SAP | 33,1 | +0,12 | 33,1 | 2427 | | Siemens | 68,4 | -1,34 | 69,3 | 2711 | | ThyssenKrupp | 34,3 | -1,60 | 34,9 | 1876 | | Volkswagen | 175,7 | -1,84 | 179,0 | 1305 | | Финляндия (EUR) | | Fortum | 29,7 | -3,13 | 30,7 | 1837 | | Nokia | 15,6 | -0,06 | 15,7 | 9227 | | Швейцария (CHF) | | Credit Suisse | 44,4 | -2,11 | 45,4 | 6086 | | Nestle | 45,2 | -0,48 | 45,4 | 7106 | | Novartis | 57,5 | -0,78 | 57,9 | 4649 | | Richemont | 54,5 | -1,09 | 55,1 | 2039 | | Roche Holding | 179,9 | -1,59 | 182,8 | 1327 | | Swiss Reinsurance | 65,7 | -2,88 | 67,6 | 1193 | | Syngenta | 299,3 | +0,42 | 298,0 | 392 | | UBS | 20,4 | -2,95 | 21,0 | 22754 | | Zurich Financial Services | 253,8 | -1,17 | 256,8 | 374 | | Швеция (SEK) | | ABB | 162,0 | -0,92 | 163,5 | 2522 | | Hennes & Mauritz | 307,0 | -1,44 | 311,5 | 1227 | | Nordea Bank | 82,0 | -3,30 | 84,8 | 3893 | | Ericsson | 64,1 | +0,47 | 63,8 | 9366 | | TeliaSonera | 45,6 | -0,65 | 45,9 | 11739 | | Volvo | 68,8 | -2,48 | 70,5 | 82 | | Италия (EUR) | | Assicurazioni Generali | 23,7 | -1,45 | 24,1 | 3734 | | Enel | 5,9 | -0,39 | 5,9 | 16967 | | ENI | 23,0 | -0,60 | 23,2 | 7512 | | Intesa SanPaolo | 3,7 | -2,34 | 3,8 | 28278 | | Telecom Italia | 1,3 | -0,45 | 1,3 | 43315 | | Tenaris | 21,3 | -1,98 | 21,7 | 2534 | | UniCredit | 3,7 | -3,08 | 3,8 | 83908 | | Испания (EUR) | | Banco Bilbao | 11,9 | -3,09 | 12,3 | 19677 | | Banco Santander | 11,3 | -4,73 | 11,9 | 45101 | | Endesa | 28,9 | -2,70 | 29,7 | 404 | | Iberdrola Renovables | 4,5 | +0,90 | 4,4 | 3291 | | Iberdrola | 8,4 | -0,12 | 8,4 | 16455 | | Inditex | 27,5 | -2,65 | 28,3 | 793 | | Repsol | 24,1 | -1,31 | 24,4 | 3508 | | Telefonica | 17,3 | -1,43 | 17,5 | 17135 | | Нидерланды (EUR) | | ING Groep | 20,0 | -2,32 | 20,5 | 6409 | | KPN | 11,1 | -1,02 | 11,2 | 4278 | | Philips Electronics | 20,6 | -0,58 | 20,7 | 2626 | | Норвегия (EUR) | | StatoilHydro | 182,0 | - | 182,0 | 4806 | | Telenor | 97,4 | -1,62 | 99,0 | 2639 | | Бельгия (EUR) | | Dexia | 9,7 | -3,11 | 10,0 | 3552 | | Fortis | 9,9 | -3,14 | 10,2 | 3855 | | KBC Groep | 66,1 | -5,10 | 69,6 | 954 | | Suez | 41,5 | -2,49 | 42,6 | 28 | | Бельгия (EUR) | | Moeller Maersk* | 52,3 | -2,61 | 53,7 | 1 | | Novo Nordisk | 303,0 | -0,16 | 303,5 | 840 | | Индия (INR) | | Bharti Airtel | 716,3 | +0,98 | 709,4 | 412 | | DLF | 414,6 | +8,56 | 381,9 | 3508 | | NTPC | 154,6 | +1,34 | 152,6 | 1041 | | ONGC | 876,3 | +1,99 | 859,2 | 326 | | Reliance Communications | 438,2 | +12,50 | 389,5 | 4136 | | Reliance Industries | 2099,0 | +1,35 | 2071,1 | 2142 | | 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 | 123000,0 | -1,99 | 125500,0 | 178 | | MTN Group | 12175,0 | +1,46 | 12000,0 | 4717 | | Sasol | 44650,0 | +3,60 | 43100,0 | 996 | | Канада (CAD) | | Bank of Nova Scotia | 47,2 | +0,06 | 47,2 | 328 | | Barrick Gold | 46,0 | -0,54 | 46,3 | 185 | | Canadian Natural Resources | 96,8 | -1,22 | 98,0 | 106 | | EnCana | 89,9 | -2,62 | 92,3 | 197 | | Husky Energy | 46,4 | -1,00 | 46,9 | 98 | | Imperial Oil | 54,1 | +0,20 | 54,0 | 104 | | Manulife Financial | 36,1 | -0,55 | 36,3 | 235 | | Potash Corp of Saskatchewan | 217,6 | -1,07 | 220,0 | 73 | | Research In Motion | 119,3 | -0,47 | 119,9 | 103 | | Royal Bank of Canada | 45,4 | +0,09 | 45,3 | 299 | | Suncor Energy | 58,8 | -0,20 | 58,9 | 319 | | Toronto-Dominion Bank | 63,6 | +0,41 | 63,3 | 304 | | США ($) | | Abbott Labs | 54,75 | +0,94 | 54,24 | 2098 | | Agilent Tech | 34,73 | -1,78 | 35,36 | 931 | | Alcoa | 32,78 | +2,09 | 32,11 | 3165 | | Allstate Corp | 47,00 | +0,58 | 46,73 | 1139 | | Amer Electric Power | 39,56 | -0,85 | 39,90 | 497 | | Amer Express Co | 40,24 | +1,56 | 39,62 | 2727 | | AIG | 26,24 | -1,91 | 26,75 | 3947 | | Amgen | 50,84 | +4,10 | 48,84 | 11581 | | Analog Devices | 30,71 | -1,70 | 31,24 | 794 | | Anheuser-Busch | 61,67 | -0,02 | 61,68 | 1419 | | Time Warner Inc | 14,69 | +0,96 | 14,55 | 2853 | | Apple Comp Inc | 170,12 | +1,15 | 168,18 | 18694 | | Applied Materials | 18,70 | -0,53 | 18,80 | 13894 | | Automatic Data Proc | 42,08 | -0,05 | 42,10 | 626 | | Bank of America | 22,40 | -0,62 | 22,54 | 11377 | | Bank of New York | 37,05 | +1,51 | 36,50 | 2067 | | Baxter Int | 64,12 | +0,45 | 63,83 | 896 | | BCE Inc | 34,75 | -1,33 | 35,22 | 144 | | Berkshire cl a* | 116,70 | -1,66 | 118,67 | 1 | | Berkshire cl b* | 3,90 | -1,34 | 3,95 | 30 | | Boeing Co | 64,47 | +0,89 | 63,90 | 1220 | | Bristol Myers sq | 20,78 | +0,92 | 20,59 | 1419 | | Cardinal Health | 50,64 | -0,18 | 50,73 | 329 | | Carnival | 31,89 | -1,05 | 32,23 | 1341 | | Caterpillar Inc | 70,31 | -0,16 | 70,42 | 2129 | | ChevronTexaco | 98,63 | +1,24 | 97,42 | 2154 | | Cigna | 34,41 | -3,67 | 35,72 | 1268 | | Cisco | 23,12 | +1,23 | 22,84 | 30393 | | Citigroup | 16,82 | -0,12 | 16,84 | 16342 | | Coca-Cola Co | 51,48 | +0,21 | 51,37 | 2451 | | Colgate Palmoliv | 70,35 | +1,91 | 69,03 | 654 | | Costco Wholesale | 72,23 | +0,14 | 72,13 | 2633 | | Dow Chemical Co | 34,10 | +0,53 | 33,92 | 1516 | | Du Pont Co | 41,80 | +0,36 | 41,65 | 1595 | | Eastman Kodak | 13,95 | +0,87 | 13,83 | 1220 | | Eli Lilly | 46,98 | +1,93 | 46,09 | 1413 | | EMC Corp | 15,05 | +0,47 | 14,98 | 5100 | | Emerson Electric | 48,73 | +1,23 | 48,14 | 975 | | Exelon | 90,46 | -0,09 | 90,54 | 836 | | Exxon Mobil | 88,27 | +0,98 | 87,41 | 5492 | | Fannie Mae | 18,78 | -3,35 | 19,43 | 3472 | | Ford Motor Co | 4,42 | +1,38 | 4,36 | 6720 | | Gap Inc | 16,45 | -0,96 | 16,69 | 1274 | | Genentech | 77,94 | -0,26 | 78,14 | 740 | | General Elec Co | 26,91 | +1,51 | 26,51 | 8353 | | General Motors | 10,12 | +1,40 | 9,98 | 4676 | | Goldman Sachs Gr | 178,89 | +0,06 | 178,79 | 1320 | | HJ Heinz Co | 47,47 | +0,68 | 47,15 | 660 | | Halliburton Co | 50,55 | -4,51 | 52,94 | 2955 | | Hewlett-Packard | 43,44 | -0,39 | 43,61 | 3871 | | Home Depot Inc | 22,54 | +0,09 | 22,52 | 2265 | | Honeywell Int | 50,31 | +1,39 | 49,62 | 1086 | | Illinois Tool Works | 47,20 | +2,25 | 46,16 | 770 | | Intel Corp | 20,66 | -1,29 | 20,93 | 41365 | | IBM | 119,54 | +0,37 | 119,10 | 2067 | | Intl Paper | 22,42 | -0,44 | 22,52 | 1370 | | Johnson&Johnson | 65,12 | +0,74 | 64,64 | 2643 | | J P Morgan Chase | 35,31 | +2,05 | 34,60 | 7452 | | Kimberly-Clark | 60,81 | +1,94 | 59,65 | 682 | | Kohls | 42,52 | +3,43 | 41,11 | 1209 | | Kroger | 29,45 | +1,55 | 29,00 | 1468 | | Lehman Brothers | 22,85 | +2,19 | 22,36 | 6361 | | Lockheed Martin | 101,48 | +1,18 | 100,30 | 498 | | Lowes Cos | 20,22 | -0,05 | 20,23 | 2393 | | Marsh & McLennan | 26,56 | +0,04 | 26,75 | 639 | | McDonalds Corp | 57,19 | -0,42 | 57,43 | 1435 | | Medtronic | 51,06 | +0,24 | 50,94 | 949 | | Merck & Co | 38,45 | +1,08 | 38,04 | 2809 | | Merrill Lynch | 31,12 | -0,10 | 31,15 | 4376 | | Metlife Inc | 52,75 | +0,11 | 52,69 | 1072 | | Micron Tech | 5,77 | -2,37 | 5,91 | 3949 | | Microsoft | 25,98 | +0,39 | 25,88 | 37076 | | Minnesota Mining | 69,46 | +1,43 | 68,48 | 985 | | Motorola Inc | 7,06 | -1,26 | 7,15 | 6347 | | Occidental Petr | 87,25 | -1,32 | 88,42 | 1505 | | Omnicom Group | 42,83 | -0,83 | 43,19 | 1172 | | Oracle Corp | 20,73 | -0,43 | 20,82 | 21598 | | Pfizer Inc | 17,75 | +0,74 | 17,62 | 6234 | | Philip Morris | 20,12 | +1,00 | 19,92 | 2474 | | Raytheon Co | 57,65 | +2,33 | 56,34 | 556 | | Schering-plough | 19,79 | +1,64 | 19,47 | 2861 | | Tenet Healthcare | 5,58 | -1,41 | 5,66 | 1005 | | Texas Instrument | 27,44 | +0,88 | 27,20 | 2439 | | Textron Inc | 47,84 | +1,90 | 46,95 | 515 | | Time Warner Inc | 14,69 | +0,96 | 14,55 | 2853 | | Tyco Int | 39,14 | -0,46 | 39,32 | 1208 | | Unisys Corp | 3,65 | +3,11 | 3,54 | 829 | | UPS | 59,47 | +1,59 | 58,54 | 1282 | | United Tech | 61,05 | +2,26 | 59,70 | 1816 | | Unitedhealth Gr | 22,96 | -8,60 | 25,12 | 4883 | | US Bancorp | 27,67 | -1,53 | 28,10 | 3252 | | Verizon Comm | 35,75 | +0,34 | 35,63 | 2402 | | Wachovia | 14,88 | -3,25 | 15,38 | 8202 | | Wal-Mart Stores | 56,60 | +0,18 | 56,50 | 2767 | | Walt Disney Co | 30,90 | +0,62 | 30,71 | 2325 | | Washington Mutual | 5,38 | +1,32 | 5,31 | 5836 | | Wells Fargo | 23,92 | +1,40 | 23,59 | 5942 | | Xerox Corp | 13,48 | +1,89 | 13,23 | 1332 |
|
