| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,8 | -0,84 | 18,0 | 10756 | | Commonwealth Bank of Australia | 40,2 | -0,40 | 40,3 | 4550 | | National Australia Bank | 26,5 | -3,57 | 27,5 | 9895 | | Telstra Corporation | 4,3 | -3,60 | 4,5 | 41898 | | Westfield Group | 14,7 | -1,74 | 15,0 | 8149 | | Westpac Banking | 19,3 | +1,74 | 19,0 | 9303 | | Woodside Petroleum | 60,7 | +0,17 | 60,6 | 1112 | | Woolworths | 24,4 | -0,61 | 24,5 | 1445 | | Япония (JPY) | | Canon | 4980,0 | -2,35 | 5100,0 | 4990 | | Denso | 3340,0 | -1,18 | 3380,0 | 2017 | | East Japan Railway* | 830,0 | - | 830,0 | 11 | | Honda Motor | 3530,0 | -1,94 | 3600,0 | 7743 | | Japan Tobacco* | 420,0 | +0,72 | 417,0 | 28 | | JFE Holdings | 5470,0 | +5,60 | 5180,0 | 4934 | | Komatsu* | 2745,0 | +1,67 | 2700,0 | 11670 | | Matsushita Electric Industrial | 2275,0 | +0,66 | 2260,0 | 6668 | | Millea Holdings | 4060,0 | -0,73 | 4090,0 | 2507 | | Mitsubishi Corp | 3280,0 | +1,86 | 3220,0 | 10287 | | Mitsubishi Estate | 2455,0 | +0,82 | 2435,0 | 9783 | | Mitsubishi UFJ Financial Group | 978,0 | -1,41 | 992,0 | 57350 | | Mitsui | 2130,0 | - | 2130,0 | 8390 | | Mizuho Financial Group* | 538,0 | +0,56 | 535,0 | 175 | | Nintendo* | 58,9 | +1,38 | 58,1 | 18 | | Nippon Steel | 582,0 | +3,56 | 562,0 | 88917 | | Nippon Telegraph and Telephone* | 510,0 | -2,11 | 521,0 | 28 | | Nissan Motor | 813,0 | -2,40 | 833,0 | 20636 | | Nomura Holdings | 1531,0 | +0,26 | 1527,0 | 10963 | | NTT DoCoMo* | 158,0 | -1,86 | 161,0 | 81 | | Sony | 4320,0 | -0,69 | 4350,0 | 4911 | | Sumitomo Mitsui Financial Group* | 835,0 | -0,12 | 836,0 | 65 | | Takeda Pharmaceutical* | 5190,0 | -3,35 | 5370,0 | 3861 | | Tokyo Electric Power | 2745,0 | -3,00 | 2830,0 | 5615 | | Toyota Motor | 4800,0 | -1,84 | 4890,0 | 10672 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 107,1 | -0,37 | 107,5 | 4311 | | China Communications Construction | 14,8 | +0,41 | 14,7 | 37357 | | China Mobile | 105,0 | -0,19 | 105,2 | 26916 | | China Telecom | 4,4 | -1,14 | 4,4 | 130259 | | CNOOC | 13,1 | -0,30 | 13,1 | 59394 | | Hang Seng Bank | 148,8 | +1,22 | 147,0 | 2251 | | Hutchison Whampoa | 79,9 | -0,62 | 80,4 | 7097 | | Sun Hung Kai Properties | 113,7 | -0,61 | 114,4 | 5752 | | Китай (CHY) | | Aluminum Corporation of China | 14,3 | -0,90 | 14,4 | 24878 | | Bank of China | 4,2 | +0,24 | 4,2 | 26003 | | Bank of Communications | 8,0 | +1,01 | 7,9 | 29209 | | Baoshan Iron&Steel | 9,0 | +1,70 | 8,8 | 38721 | | China CITIC Bank | 5,8 | +1,92 | 5,7 | 21822 | | China Coal Energy | 15,3 | - | 15,3 | 19807 | | China Construction Bank | 6,1 | +0,16 | 6,1 | 29540 | | China COSCO Holdings | 21,6 | -1,68 | 22,0 | 33912 | | China Life Insurance | 25,3 | +1,32 | 25,0 | 18119 | | China Merchants Bank | 24,4 | +1,29 | 24,1 | 33612 | | China Pacific Insurance | 20,4 | +1,14 | 20,2 | 9448 | | China Petroleum and Chemical | 10,3 | -0,48 | 10,4 | 34267 | | China Shenhua Energy | 35,3 | +0,11 | 35,3 | 9261 | | CITIC Securities | 24,5 | +0,29 | 24,4 | 68913 | | Daqin Railway | 13,6 | -0,80 | 13,7 | 9919 | | Haitong Securities | 23,9 | +3,47 | 23,1 | 20287 | | ICBC | 5,1 | +0,40 | 5,0 | 39927 | | PetroChina | 15,1 | -0,07 | 15,2 | 13262 | | Ping An Insurance | 43,2 | +0,09 | 43,2 | 18720 | | Корея (KRW) | | POSCO* | 519,0 | +1,57 | 511,0 | 333 | | Samsung Electronics* | 567,0 | -0,18 | 568,0 | 415 | | Франция (EUR) | | Air Liquide | 81,2 | -0,38 | 81,5 | 1289 | | Alstom | 66,1 | +3,59 | 63,8 | 1596 | | Axa | 18,1 | +2,43 | 17,7 | 10936 | | BNP Paribas | 55,9 | +1,36 | 55,1 | 4441 | | Carrefour | 31,2 | +1,43 | 30,8 | 3768 | | Saint Gobain | 33,9 | +3,13 | 32,9 | 1926 | | Credit Agricole | 11,9 | +2,51 | 11,6 | 10781 | | Electricite de France | 52,9 | -0,90 | 53,4 | 1399 | | France Telecom | 19,4 | - | 19,4 | 10066 | | Gaz de France | 38,6 | +0,42 | 38,4 | 744 | | Groupe Danone | 42,4 | +2,12 | 41,5 | 2551 | | Lafarge | 84,7 | +3,21 | 82,1 | 1353 | | L'Oreal | 65,3 | +1,08 | 64,6 | 1065 | | LVMH | 61,9 | +1,81 | 60,8 | 1289 | | Sanofi-Aventis | 44,5 | +1,32 | 43,9 | 3150 | | Schneider Electric | 62,1 | +1,26 | 61,3 | 1383 | | Societe Generale | 51,5 | +1,60 | 50,7 | 3884 | | Total | 49,7 | -0,98 | 50,2 | 8452 | | Veolia Environnement | 32,1 | +2,13 | 31,5 | 1612 | | Vinci | 34,8 | +2,17 | 34,1 | 2311 | | Vivendi | 24,6 | +1,51 | 24,2 | 4328 | | Великобритания (GBp) | | Aviva | 499,8 | +2,95 | 482,5 | 8691 | | BAE Systems | 428,0 | +1,67 | 419,5 | 9395 | | Barclays | 274,8 | +0,75 | 267,8 | 102317 | | BG Group | 1134,0 | -0,26 | 1137,0 | 8049 | | BHP Billiton | 1764,9 | +3,07 | 1695,0 | 10204 | | BP | 539,8 | +0,05 | 538,8 | 42063 | | British American Tobacco | 1706,0 | +0,18 | 1703,0 | 4254 | | BT Group | 202,0 | +0,12 | 201,8 | 31340 | | Diageo | 871,9 | +1,52 | 857,0 | 10477 | | ENRC | 1167,0 | +8,00 | 1137,0 | 4813 | | GlaxoSmithKline | 1194,2 | -0,84 | 1191,5 | 15357 | | HBOS | 266,5 | +2,06 | 266,5 | 117537 | | HSBC | 744,8 | +0,92 | 732,3 | 47930 | | Imperial Tobacco | 1678,0 | -2,27 | 1717,0 | 5472 | | Lloyds TSB | 287,8 | +2,45 | 275,5 | 57757 | | National Grid | 658,0 | +2,09 | 644,5 | 6504 | | Prudential | 501,8 | +2,34 | 490,5 | 13943 | | Reckitt Benckiser | 2469,1 | -1,50 | 2467,0 | 2985 | | Rio Tinto | 5459,7 | +2,15 | 5342,0 | 3385 | | Royal Bank of Scotland | 183,5 | -1,48 | 182,7 | 166987 | | Standard Chartered | 1379,0 | +2,83 | 1341,0 | 5951 | | Tesco | 357,8 | -0,20 | 355,3 | 20188 | | Vodafone | 147,6 | +0,89 | 146,7 | 136512 | | Xstrata | 3881,9 | +2,67 | 3779,0 | 3891 | | Германия (EUR) | | Allianz | 108,5 | +0,36 | 108,1 | 2583 | | BASF | 40,7 | +0,32 | 40,6 | 3485 | | Bayer | 54,9 | +1,12 | 54,3 | 2666 | | BMW | 28,2 | -1,88 | 28,8 | 4518 | | Daimler | 37,5 | +0,05 | 37,5 | 7509 | | Deutsche Bank | 52,2 | -0,10 | 52,3 | 5681 | | Deutsche Post | 15,2 | -1,04 | 15,4 | 9865 | | Deutsche Telekom | 10,8 | -1,01 | 10,9 | 21291 | | E.ON | 122,9 | +0,44 | 122,4 | 2117 | | Munchener Ruckversicherungs Gesellschaft | 109,0 | +0,60 | 108,4 | 1152 | | RWE | 77,8 | -0,01 | 77,8 | 1958 | | SAP | 32,6 | +0,46 | 32,4 | 4289 | | Siemens | 70,1 | +1,95 | 68,8 | 5145 | | ThyssenKrupp | 33,7 | +0,12 | 33,7 | 2139 | | Volkswagen | 170,3 | +0,95 | 168,7 | 1445 | | Финляндия (EUR) | | Fortum | 29,0 | -0,31 | 29,1 | 1224 | | Nokia | 15,9 | -1,00 | 16,1 | 22986 | | Швейцария (CHF) | | Credit Suisse | 41,6 | -0,10 | 41,6 | 6190 | | Nestle | 43,6 | +0,46 | 43,4 | 8713 | | Novartis | 57,5 | -0,86 | 58,0 | 7500 | | Richemont | 54,0 | +0,56 | 53,7 | 1631 | | Roche Holding | 182,0 | +0,94 | 180,3 | 1484 | | Swiss Reinsurance | 63,8 | -0,62 | 64,2 | 2825 | | Syngenta | 303,8 | +2,45 | 296,5 | 429 | | UBS | 19,5 | +0,21 | 19,5 | 16954 | | Zurich Financial Services | 265,3 | +1,14 | 262,3 | 1268 | | Швеция (SEK) | | ABB | 162,5 | +3,50 | 157,0 | 2283 | | Hennes & Mauritz | 287,0 | +1,06 | 284,0 | 3375 | | Nordea Bank | 81,8 | +1,74 | 80,4 | 7337 | | Ericsson | 63,7 | -1,09 | 64,4 | 12423 | | TeliaSonera | 43,9 | +0,92 | 43,5 | 10333 | | Volvo | 69,0 | +1,47 | 68,0 | 301 | | Италия (EUR) | | Assicurazioni Generali | 23,1 | +0,96 | 22,8 | 5081 | | Enel | 5,6 | -2,12 | 5,7 | 60146 | | ENI | 22,5 | +0,45 | 22,4 | 10607 | | Intesa SanPaolo | 3,5 | -0,23 | 3,5 | 66911 | | Telecom Italia | 1,3 | -1,48 | 1,3 | 129860 | | Tenaris | 21,6 | +0,42 | 21,5 | 3378 | | UniCredit | 3,6 | +1,32 | 3,6 | 123580 | | Испания (EUR) | | Banco Bilbao | 11,4 | +0,97 | 11,3 | 30751 | | Banco Santander | 11,2 | +0,09 | 11,2 | 65679 | | Endesa | 27,2 | +0,63 | 27,0 | 670 | | Iberdrola Renovables | 4,2 | +0,96 | 4,2 | 8340 | | Iberdrola | 8,2 | +0,37 | 8,2 | 21154 | | Inditex | 28,5 | +2,08 | 27,9 | 2082 | | Repsol | 22,6 | -0,09 | 22,6 | 5269 | | Telefonica | 17,2 | +0,35 | 17,1 | 24393 | | Нидерланды (EUR) | | ING Groep | 19,3 | +0,42 | 19,2 | 14369 | | KPN | 10,6 | -0,84 | 10,7 | 7625 | | Philips Electronics | 20,7 | +6,44 | 19,4 | 13680 | | Норвегия (EUR) | | StatoilHydro | 172,1 | -2,77 | 177,0 | 10807 | | Telenor | 91,0 | -2,26 | 93,1 | 3357 | | Бельгия (EUR) | | Dexia | 8,6 | +1,54 | 8,4 | 8083 | | Fortis | 9,6 | +1,06 | 9,5 | 5048 | | KBC Groep | 64,7 | +1,36 | 63,8 | 881 | | Suez | 40,6 | +0,37 | 40,4 | 30 | | Бельгия (EUR) | | Moeller Maersk* | 51,9 | +1,57 | 51,1 | 1 | | Novo Nordisk | 299,5 | -0,33 | 300,5 | 814 | | Индия (INR) | | Bharti Airtel | 736,9 | -1,14 | 745,4 | 483 | | DLF | 455,8 | +0,66 | 452,8 | 1358 | | NTPC | 167,0 | +3,15 | 161,9 | 994 | | ONGC | 876,8 | +3,24 | 849,3 | 477 | | Reliance Communications | 437,7 | -0,05 | 437,9 | 1564 | | Reliance Industries | 2046,8 | +1,51 | 2016,4 | 1223 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 85,8 | +0,59 | 85,3 | 763 | | Saudi Basic Industries | 134,5 | -1,28 | 136,3 | 2797 | | Saudi Telecom | 59,3 | - | 59,0 | 839 | | ЮАР (ZAR) | | Anglo Platinum | 117009,0 | +0,09 | 116900,0 | 134 | | MTN Group | 11750,0 | -2,08 | 12000,0 | 2294 | | Sasol | 44205,0 | -0,76 | 44544,0 | 590 | | Россия (ADR) | | АФК Система | 28,20 | -1,40 | 28,50 | 401 | | Вимм-Билль-Данн | 100,24 | +0,57 | 99,67 | 31 | | Вымпелком | 25,95 | -1,33 | 26,30 | 310 | | Газпром | 53,70 | +0,75 | 53,10 | 6863 | | ЛУКОЙЛ | 95,85 | +4,73 | 93,00 | 4337 | | Норильский никель | 22,35 | +0,09 | 22,18 | 4781 | | X5 | 31,10 | +3,15 | 30,15 | 336 | | Ростелеком | 71,60 | -1,38 | 72,60 | 72 | | Мечел | 46,10 | +3,55 | 44,52 | 1068 | | Сургутнефтегаз | 10,41 | +0,10 | 10,40 | 2111 | | Канада (CAD) | | Bank of Nova Scotia | 45,1 | -0,70 | 45,5 | 913 | | Barrick Gold | 49,8 | -0,38 | 50,0 | 1719 | | Canadian Natural Resources | 94,0 | +1,58 | 92,5 | 748 | | EnCana | 84,8 | +1,39 | 83,6 | 741 | | Husky Energy | 44,8 | +0,02 | 44,8 | 221 | | Imperial Oil | 52,2 | +0,10 | 52,1 | 299 | | Manulife Financial | 34,7 | -1,03 | 35,1 | 978 | | Potash Corp of Saskatchewan | 227,9 | +2,06 | 223,3 | 591 | | Research In Motion | 110,5 | -0,37 | 110,9 | 813 | | Royal Bank of Canada | 41,8 | -1,72 | 42,5 | 2012 | | Suncor Energy | 61,0 | +0,30 | 60,8 | 1311 | | Toronto-Dominion Bank | 57,5 | -2,08 | 58,7 | 1556 | | США ($) | | Abbott Labs | 56,84 | +0,73 | 56,43 | 543 | | Agilent Tech | 35,26 | -1,20 | 35,69 | 413 | | Alcoa | 34,51 | -0,38 | 34,64 | 2222 | | Allstate Corp | 43,83 | -0,72 | 44,15 | 602 | | Amer Electric Power | 39,87 | -0,62 | 40,12 | 227 | | Amer Express Co | 37,94 | -3,24 | 39,21 | 1753 | | AIG | 22,63 | -1,95 | 23,08 | 2779 | | Amgen | 50,87 | -0,29 | 51,02 | 3867 | | Analog Devices | 29,80 | -1,78 | 30,34 | 556 | | Anheuser-Busch | 67,03 | +0,80 | 66,50 | 4742 | | Time Warner Inc | 13,59 | -1,38 | 13,78 | 1542 | | Apple Comp Inc | 174,70 | +1,23 | 172,58 | 16950 | | Applied Materials | 17,66 | -1,40 | 17,91 | 8501 | | Automatic Data Proc | 41,11 | -0,87 | 41,47 | 279 | | Bank of America | 20,76 | -4,20 | 21,67 | 7739 | | Bank of New York | 34,54 | -3,14 | 35,66 | 1242 | | Baxter Int | 64,90 | -0,52 | 65,24 | 485 | | BCE Inc | 38,75 | -0,18 | 38,82 | 113 | | Berkshire cl a* | 116,10 | -1,19 | 117,50 | 1 | | Berkshire cl b* | 3,87 | -1,10 | 3,91 | 7 | | Boeing Co | 62,80 | -0,76 | 63,28 | 585 | | Bristol Myers sq | 21,14 | +0,09 | 21,12 | 820 | | Cardinal Health | 51,20 | -0,58 | 51,50 | 149 | | Carnival | 30,32 | +0,10 | 30,29 | 717 | | Caterpillar Inc | 69,25 | -0,80 | 69,81 | 648 | | ChevronTexaco | 91,92 | -0,36 | 92,25 | 1136 | | Cigna | 34,54 | +2,16 | 33,81 | 303 | | Cisco | 21,31 | -2,34 | 21,82 | 20125 | | Citigroup | 15,54 | -4,01 | 16,19 | 11260 | | Coca-Cola Co | 50,88 | +1,21 | 50,27 | 1703 | | Colgate Palmoliv | 68,86 | -0,48 | 69,19 | 310 | | Costco Wholesale | 69,42 | -0,58 | 69,83 | 1773 | | Dow Chemical Co | 31,33 | -1,17 | 31,70 | 1177 | | Du Pont Co | 40,83 | -1,47 | 41,44 | 741 | | Eastman Kodak | 13,26 | -1,78 | 13,50 | 505 | | Eli Lilly | 48,09 | +0,88 | 47,67 | 606 | | EMC Corp | 12,72 | -0,08 | 12,73 | 1736 | | Emerson Electric | 49,70 | +0,73 | 49,34 | 625 | | Exelon | 88,92 | -1,80 | 90,55 | 518 | | Exxon Mobil | 84,75 | -0,85 | 85,48 | 2464 | | Fannie Mae | 10,03 | -2,15 | 10,25 | 13954 | | Ford Motor Co | 4,71 | -3,09 | 4,86 | 3080 | | Gap Inc | 15,39 | +0,92 | 15,25 | 914 | | Genentech | 76,69 | -1,36 | 77,75 | 413 | | General Elec Co | 27,21 | -1,63 | 27,66 | 4976 | | General Motors | 9,28 | -6,45 | 9,92 | 1591 | | Goldman Sachs Gr | 159,40 | -1,90 | 162,48 | 1944 | | HJ Heinz Co | 48,90 | -0,39 | 49,09 | 396 | | Halliburton Co | 48,47 | +0,90 | 48,04 | 1141 | | Hewlett-Packard | 41,26 | -0,79 | 41,59 | 1365 | | Home Depot Inc | 21,49 | -0,42 | 21,58 | 1146 | | Honeywell Int | 48,95 | -0,73 | 49,31 | 420 | | Illinois Tool Works | 45,74 | +0,31 | 45,60 | 367 | | Intel Corp | 20,54 | -0,48 | 20,64 | 20783 | | IBM | 122,02 | -0,08 | 122,12 | 975 | | Intl Paper | 22,11 | +0,50 | 22,00 | 538 | | Johnson&Johnson | 66,57 | +0,47 | 66,26 | 1465 | | J P Morgan Chase | 32,15 | -3,05 | 33,16 | 4919 | | Kimberly-Clark | 59,33 | +0,02 | 59,32 | 307 | | Kohls | 38,47 | -1,64 | 39,11 | 571 | | Kroger | 28,35 | -1,80 | 28,87 | 523 | | Lehman Brothers | 13,48 | -6,58 | 14,43 | 8179 | | Lockheed Martin | 101,44 | -1,21 | 102,68 | 269 | | Lowes Cos | 18,88 | -0,11 | 18,90 | 1214 | | Marsh & McLennan | 28,10 | -1,37 | 28,49 | 444 | | McDonalds Corp | 57,78 | +0,80 | 57,32 | 884 | | Medtronic | 52,05 | -0,59 | 52,36 | 464 | | Merck & Co | 36,87 | +0,33 | 36,75 | 1288 | | Merrill Lynch | 25,69 | -6,95 | 27,61 | 3508 | | Metlife Inc | 50,47 | -1,16 | 51,06 | 616 | | Micron Tech | 5,24 | -3,68 | 5,44 | 1094 | | Microsoft | 25,29 | +0,16 | 25,25 | 21469 | | Minnesota Mining | 68,87 | +0,22 | 68,72 | 582 | | Motorola Inc | 6,82 | -2,43 | 6,99 | 1657 | | Occidental Petr | 83,44 | -0,73 | 84,05 | 750 | | Omnicom Group | 41,05 | +0,98 | 40,65 | 707 | | Oracle Corp | 20,64 | -1,53 | 20,96 | 12547 | | Pfizer Inc | 17,73 | -0,45 | 17,81 | 3229 | | Philip Morris | 21,09 | -0,80 | 21,26 | 943 | | Raytheon Co | 56,55 | -0,86 | 57,04 | 248 | | Schering-plough | 21,47 | +0,89 | 21,28 | 1248 | | Texas Instrument | 27,04 | -1,67 | 27,50 | 1066 | | Textron Inc | 45,98 | -0,11 | 46,03 | 235 | | Time Warner Inc | 13,59 | -1,38 | 13,78 | 1542 | | Tyco Int | 39,16 | -1,39 | 39,71 | 473 | | Unisys Corp | 3,36 | -4,00 | 3,50 | 202 | | UPS | 57,37 | -1,07 | 57,99 | 398 | | United Tech | 60,36 | -0,54 | 60,69 | 554 | | Unitedhealth Gr | 22,27 | +0,50 | 22,16 | 972 | | US Bancorp | 24,52 | -4,74 | 25,74 | 2950 | | Verizon Comm | 34,93 | +0,03 | 34,92 | 1388 | | Wachovia | 10,08 | -12,65 | 11,54 | 10410 | | Wal-Mart Stores | 56,20 | -0,16 | 56,29 | 1510 | | Walt Disney Co | 29,21 | +0,03 | 29,20 | 1323 | | Washington Mutual | 3,54 | -28,48 | 4,95 | 10071 | | Wells Fargo | 21,77 | -5,35 | 23,00 | 4584 | | Xerox Corp | 12,98 | -0,61 | 13,06 | 528 |
|
