| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,1 | +5,67 | 17,1 | 15600 | | Commonwealth Bank of Australia | 40,0 | +3,28 | 38,8 | 6629 | | National Australia Bank | 26,3 | +3,75 | 25,4 | 10924 | | Telstra Corporation | 4,3 | +0,47 | 4,3 | 55051 | | Westfield Group | 14,2 | +0,42 | 14,2 | 14729 | | Westpac Banking | 19,4 | +4,01 | 18,7 | 10466 | | Woodside Petroleum | 59,6 | -3,06 | 61,4 | 2239 | | Woolworths | 24,3 | +3,41 | 23,5 | 8330 | | Япония (JPY) | | Canon | 4900,0 | +1,03 | 4850,0 | 4379 | | Denso | 3190,0 | -1,85 | 3250,0 | 4145 | | East Japan Railway* | 835,0 | +0,85 | 828,0 | 13 | | Honda Motor | 3400,0 | -0,87 | 3430,0 | 9002 | | Japan Tobacco* | 428,0 | +2,64 | 417,0 | 24 | | JFE Holdings | 5320,0 | -0,56 | 5350,0 | 2575 | | Komatsu* | 2700,0 | +0,19 | 2695,0 | 9143 | | Matsushita Electric Industrial | 2205,0 | -0,90 | 2225,0 | 4627 | | Millea Holdings | 3900,0 | - | 3900,0 | 3366 | | Mitsubishi Corp | 3190,0 | -2,45 | 3270,0 | 9691 | | Mitsubishi Estate | 2305,0 | -2,54 | 2365,0 | 9340 | | Mitsubishi UFJ Financial Group | 927,0 | +0,11 | 926,0 | 68253 | | Mitsui | 2085,0 | -1,88 | 2125,0 | 10907 | | Mizuho Financial Group* | 520,0 | +1,76 | 511,0 | 257 | | Nintendo* | 56,1 | -4,27 | 58,6 | 25 | | Nippon Steel | 565,0 | -0,88 | 570,0 | 59990 | | Nippon Telegraph and Telephone* | 509,0 | -0,20 | 510,0 | 21 | | Nissan Motor | 815,0 | +0,87 | 808,0 | 17260 | | Nomura Holdings | 1458,0 | -0,07 | 1459,0 | 11987 | | NTT DoCoMo* | 162,0 | +2,53 | 158,0 | 85 | | Sony | 4290,0 | +0,70 | 4260,0 | 7626 | | Sumitomo Mitsui Financial Group* | 799,0 | +1,91 | 784,0 | 71 | | Takeda Pharmaceutical* | 5130,0 | -0,39 | 5150,0 | 2773 | | Tokyo Electric Power | 2695,0 | -1,10 | 2725,0 | 4483 | | Toyota Motor | 4640,0 | -0,85 | 4680,0 | 10500 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 103,1 | -0,58 | 103,7 | 5637 | | China Communications Construction | 14,0 | - | 14,0 | 26893 | | China Mobile | 102,6 | +1,58 | 101,0 | 27512 | | China Telecom | 4,1 | -0,24 | 4,2 | 80382 | | CNOOC | 12,3 | -3,31 | 12,7 | 146252 | | Hang Seng Bank | 143,2 | +0,14 | 143,0 | 3262 | | Hutchison Whampoa | 78,0 | +0,26 | 77,8 | 6011 | | Sun Hung Kai Properties | 108,3 | -0,64 | 109,0 | 7238 | | Китай (CHY) | | Aluminum Corporation of China | 12,9 | -6,33 | 13,8 | 20252 | | Bank of China | 4,0 | -2,22 | 4,1 | 40791 | | Bank of Communications | 7,6 | -0,92 | 7,6 | 34722 | | Baoshan Iron&Steel | 8,2 | -5,50 | 8,7 | 49235 | | China CITIC Bank | 5,3 | -4,68 | 5,6 | 17235 | | China Coal Energy | 14,0 | -4,25 | 14,6 | 27190 | | China Construction Bank | 5,7 | -2,56 | 5,9 | 45526 | | China COSCO Holdings | 20,3 | -0,15 | 20,3 | 33364 | | China Life Insurance | 23,5 | -1,30 | 23,8 | 19280 | | China Merchants Bank | 22,0 | -4,10 | 22,9 | 32904 | | China Pacific Insurance | 18,6 | -4,28 | 19,4 | 10615 | | China Petroleum and Chemical | 10,4 | +1,86 | 10,2 | 66813 | | China Shenhua Energy | 32,8 | -3,02 | 33,8 | 24408 | | CITIC Securities | 22,2 | -3,73 | 23,0 | 71790 | | Daqin Railway | 12,8 | -2,80 | 13,2 | 9858 | | Haitong Securities | 22,3 | -1,81 | 22,7 | 11041 | | ICBC | 4,8 | -2,46 | 4,9 | 63748 | | PetroChina | 14,8 | +0,13 | 14,8 | 25164 | | Ping An Insurance | 39,4 | -2,98 | 40,6 | 19945 | | Корея (KRW) | | POSCO* | 510,0 | +0,99 | 505,0 | 285 | | Samsung Electronics* | 561,0 | +1,45 | 553,0 | 517 | | Франция (EUR) | | Air Liquide | 81,6 | +0,43 | 81,2 | 1408 | | Alstom | 71,3 | +7,90 | 66,1 | 2975 | | Axa | 16,9 | -1,89 | 17,2 | 15157 | | BNP Paribas | 54,3 | +0,31 | 54,1 | 4954 | | Carrefour | 31,4 | -1,07 | 31,7 | 4738 | | Saint Gobain | 32,8 | +0,40 | 32,6 | 2394 | | Credit Agricole | 11,8 | +3,42 | 11,4 | 10415 | | Electricite de France | 51,6 | +0,14 | 51,5 | 1066 | | France Telecom | 19,1 | +0,08 | 19,1 | 8858 | | Gaz de France | 39,6 | +2,80 | 38,5 | 1396 | | Groupe Danone | 42,0 | +1,74 | 41,3 | 1675 | | Lafarge | 84,4 | +2,74 | 82,1 | 959 | | L'Oreal | 65,0 | +1,37 | 64,1 | 907 | | LVMH | 61,7 | +2,20 | 60,4 | 1445 | | Sanofi-Aventis | 44,1 | +0,80 | 43,7 | 3141 | | Schneider Electric | 63,4 | +3,33 | 61,4 | 1311 | | Societe Generale | 50,0 | -1,65 | 50,8 | 5485 | | Total | 47,5 | -2,26 | 48,6 | 8533 | | Veolia Environnement | 31,3 | +1,20 | 30,9 | 1453 | | Vinci | 34,1 | +1,19 | 33,7 | 1794 | | Vivendi | 25,3 | +3,14 | 24,5 | 5623 | | Великобритания (GBp) | | Aviva | 479,8 | +0,47 | 477,5 | 11067 | | BAE Systems | 436,5 | +2,71 | 425,0 | 11016 | | Barclays | 258,8 | -0,67 | 260,5 | 126449 | | BG Group | 1058,0 | -2,85 | 1089,0 | 9937 | | BHP Billiton | 1588,0 | -4,51 | 1663,0 | 23199 | | BP | 510,5 | -2,62 | 524,3 | 74413 | | British American Tobacco | 1695,0 | -0,29 | 1700,0 | 3262 | | BT Group | 194,5 | +1,14 | 192,3 | 45111 | | Diageo | 880,5 | +0,63 | 875,0 | 4996 | | ENRC | 1122,0 | -3,53 | 1163,0 | 1902 | | GlaxoSmithKline | 1172,0 | -1,26 | 1187,0 | 23847 | | HBOS | 255,5 | -1,73 | 260,0 | 132122 | | HSBC | 727,5 | +1,68 | 715,5 | 65304 | | Imperial Tobacco | 1683,0 | -1,58 | 1710,0 | 3342 | | Lloyds TSB | 282,0 | +3,39 | 273,0 | 94683 | | National Grid | 653,5 | +0,69 | 649,0 | 5847 | | Prudential | 490,0 | +1,98 | 480,5 | 18813 | | Reckitt Benckiser | 2426,0 | +1,04 | 2401,0 | 1745 | | Rio Tinto | 4981,0 | -4,58 | 5220,0 | 5268 | | Royal Bank of Scotland | 162,4 | -2,93 | 167,3 | 276569 | | Standard Chartered | 1335,0 | - | 1335,0 | 7435 | | Tesco | 372,0 | +2,00 | 364,7 | 21737 | | Vodafone | 146,0 | +0,93 | 144,4 | 99494 | | Xstrata | 3507,0 | -5,73 | 3720,0 | 7331 | | Германия (EUR) | | Allianz | 100,7 | -1,83 | 102,6 | 6948 | | BASF | 40,3 | -0,10 | 40,4 | 4648 | | Bayer | 53,7 | -0,24 | 53,8 | 3924 | | BMW | 28,0 | +1,19 | 27,7 | 4430 | | Daimler | 37,6 | +3,22 | 36,4 | 10381 | | Deutsche Bank | 50,4 | +0,98 | 49,9 | 10859 | | Deutsche Post | 14,9 | +0,40 | 14,8 | 4656 | | Deutsche Telekom | 10,6 | +0,24 | 10,6 | 17524 | | E.ON | 121,8 | +0,69 | 121,0 | 2064 | | Munchener Ruckversicherungs Gesellschaft | 106,8 | -0,65 | 107,5 | 1954 | | RWE | 77,2 | +0,94 | 76,5 | 1977 | | SAP | 33,7 | +4,14 | 32,4 | 9920 | | Siemens | 69,5 | +0,46 | 69,1 | 4316 | | ThyssenKrupp | 32,9 | +0,86 | 32,6 | 2773 | | Volkswagen | 185,9 | +6,70 | 174,2 | 3193 | | Финляндия (EUR) | | Fortum | 29,5 | +1,10 | 29,2 | 1902 | | Nokia | 15,7 | +0,83 | 15,6 | 21606 | | Швейцария (CHF) | | Credit Suisse | 39,7 | +0,05 | 39,7 | 10553 | | Nestle | 43,0 | -0,05 | 43,0 | 10244 | | Novartis | 57,4 | +0,44 | 57,1 | 8360 | | Richemont | 55,2 | +3,37 | 53,4 | 3863 | | Roche Holding | 180,3 | -2,01 | 184,0 | 2497 | | Swiss Reinsurance | 60,7 | -2,41 | 62,2 | 5792 | | Syngenta | 279,5 | -4,85 | 293,8 | 714 | | UBS | 18,7 | +2,13 | 18,3 | 24766 | | Zurich Financial Services | 255,5 | -1,35 | 259,0 | 1436 | | Швеция (SEK) | | ABB | 163,0 | +2,19 | 159,5 | 3994 | | Hennes & Mauritz | 297,5 | +2,41 | 290,5 | 2127 | | Nordea Bank | 79,4 | +0,51 | 79,0 | 5770 | | Ericsson | 65,4 | +1,71 | 64,3 | 18036 | | TeliaSonera | 43,2 | +0,47 | 43,0 | 11920 | | Volvo | 69,0 | +2,99 | 67,0 | 152 | | Италия (EUR) | | Assicurazioni Generali | 22,2 | -2,42 | 22,7 | 7816 | | Enel | 5,4 | -1,37 | 5,5 | 38732 | | ENI | 21,5 | -2,58 | 22,1 | 12712 | | Intesa SanPaolo | 3,4 | -0,07 | 3,4 | 50496 | | Telecom Italia | 1,2 | -0,08 | 1,2 | 64802 | | Tenaris | 20,4 | -0,87 | 20,6 | 4079 | | UniCredit | 3,5 | +0,38 | 3,5 | 159410 | | Испания (EUR) | | Banco Bilbao | 11,2 | +1,26 | 11,1 | 23222 | | Banco Santander | 11,1 | +1,19 | 11,0 | 49846 | | Endesa | 27,7 | +5,41 | 26,2 | 697 | | Iberdrola Renovables | 4,1 | +0,74 | 4,1 | 4251 | | Iberdrola | 8,1 | +2,54 | 7,9 | 19257 | | Inditex | 27,7 | +1,54 | 27,3 | 1647 | | Repsol | 21,7 | -1,36 | 22,0 | 5437 | | Telefonica | 17,1 | +1,12 | 17,0 | 21504 | | Нидерланды (EUR) | | ING Groep | 18,6 | +0,11 | 18,6 | 17758 | | KPN | 10,3 | +0,10 | 10,3 | 6891 | | Philips Electronics | 20,6 | +0,73 | 20,4 | 5960 | | Норвегия (EUR) | | StatoilHydro | 164,2 | -2,15 | 167,8 | 8694 | | Telenor | 87,4 | -0,46 | 87,8 | 4618 | | Бельгия (EUR) | | Dexia | 8,4 | +3,60 | 8,1 | 6554 | | Fortis | 8,8 | +4,02 | 8,5 | 7664 | | KBC Groep | 61,6 | +0,26 | 61,5 | 1379 | | Suez | 41,2 | +1,78 | 40,5 | 81 | | Бельгия (EUR) | | Moeller Maersk* | 50,3 | -0,98 | 50,8 | 0 | | Novo Nordisk | 299,0 | +1,87 | 293,5 | 1135 | | Индия (INR) | | Bharti Airtel | 730,4 | +2,87 | 710,0 | 694 | | DLF | 394,0 | -7,73 | 427,0 | 2229 | | NTPC | 162,3 | -0,03 | 162,4 | 1538 | | ONGC | 866,3 | +2,52 | 845,0 | 398 | | Reliance Communications | 399,3 | -1,67 | 406,1 | 2130 | | Reliance Industries | 1945,4 | -1,59 | 1976,8 | 1566 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 84,3 | +0,89 | 84,0 | 750 | | Saudi Basic Industries | 135,0 | +3,05 | 131,0 | 3814 | | Saudi Telecom | 57,3 | -0,43 | 57,5 | 1146 | | ЮАР (ZAR) | | Anglo Platinum | 105999,0 | -0,47 | 106500,0 | 383 | | MTN Group | 12137,0 | +1,56 | 11950,0 | 5614 | | Sasol | 42100,0 | -1,35 | 42675,0 | 1297 | | Канада (CAD) | | Bank of Nova Scotia | 43,4 | +0,35 | 43,2 | 1573 | | Barrick Gold | 49,2 | -1,48 | 49,9 | 870 | | Canadian Natural Resources | 88,7 | -3,10 | 91,6 | 674 | | EnCana | 80,7 | -3,08 | 83,2 | 1125 | | Husky Energy | 41,8 | -3,15 | 43,2 | 166 | | Imperial Oil | 50,1 | -1,69 | 50,9 | 181 | | Manulife Financial | 34,0 | +0,65 | 33,8 | 750 | | Potash Corp of Saskatchewan | 220,8 | -1,83 | 225,0 | 641 | | Research In Motion | 106,1 | -0,07 | 106,2 | 545 | | Royal Bank of Canada | 40,5 | +0,90 | 40,2 | 2677 | | Suncor Energy | 56,1 | -3,23 | 57,9 | 1040 | | Toronto-Dominion Bank | 54,3 | +1,38 | 53,5 | 1920 | | США ($) | | Abbott Labs | 58,00 | +0,26 | 57,85 | 1017 | | Agilent Tech | 35,26 | +1,23 | 34,83 | 218 | | Alcoa | 33,97 | -1,56 | 34,51 | 845 | | Allstate Corp | 43,44 | +1,40 | 42,84 | 281 | | Amer Electric Power | 39,46 | -0,73 | 39,75 | 161 | | Amer Express Co | 38,45 | +3,86 | 37,02 | 1146 | | AIG | 21,94 | +6,30 | 20,64 | 1689 | | Amgen | 53,14 | +0,91 | 52,66 | 2418 | | Analog Devices | 31,04 | +2,37 | 30,32 | 400 | | Anheuser-Busch | 66,88 | +0,42 | 66,60 | 690 | | Time Warner Inc | 14,19 | +1,94 | 13,92 | 1121 | | Apple Comp Inc | 171,14 | +0,88 | 169,64 | 7493 | | Applied Materials | 18,20 | +0,72 | 18,07 | 4176 | | Automatic Data Proc | 41,46 | +0,97 | 41,06 | 117 | | Bank of America | 20,03 | +8,15 | 18,52 | 9908 | | Bank of New York | 35,59 | +4,40 | 34,09 | 983 | | Baxter Int | 66,84 | +0,03 | 66,82 | 439 | | BCE Inc | 38,34 | +0,16 | 38,28 | 63 | | Berkshire cl a* | 112,85 | -1,71 | 114,81 | 1 | | Berkshire cl b* | 3,76 | -1,85 | 3,83 | 9 | | Boeing Co | 64,51 | +0,99 | 63,88 | 568 | | Bristol Myers sq | 22,28 | +2,86 | 21,66 | 669 | | Cardinal Health | 52,24 | +1,50 | 51,47 | 110 | | Carnival | 31,05 | +2,64 | 30,25 | 553 | | Caterpillar Inc | 68,09 | +1,57 | 67,04 | 449 | | ChevronTexaco | 87,57 | -2,07 | 89,42 | 1241 | | Cigna | 33,55 | -0,21 | 33,62 | 188 | | Cisco | 21,26 | +1,04 | 21,04 | 15440 | | Citigroup | 15,41 | +5,84 | 14,56 | 7929 | | Coca-Cola Co | 52,48 | +1,33 | 51,79 | 1087 | | Colgate Palmoliv | 69,41 | +0,49 | 69,07 | 484 | | Costco Wholesale | 71,14 | +2,26 | 69,57 | 1310 | | Dow Chemical Co | 32,00 | +0,44 | 31,86 | 753 | | Du Pont Co | 41,22 | +0,15 | 41,16 | 627 | | Eastman Kodak | 13,52 | +2,11 | 13,24 | 268 | | Eli Lilly | 48,24 | +0,27 | 48,11 | 415 | | EMC Corp | 12,73 | +1,60 | 12,53 | 1168 | | Emerson Electric | 48,42 | - | 48,42 | 345 | | Exelon | 85,51 | -2,15 | 87,39 | 427 | | Exxon Mobil | 80,28 | -2,32 | 82,19 | 2963 | | Fannie Mae | 8,00 | +13,15 | 7,07 | 3204 | | Ford Motor Co | 4,84 | +4,09 | 4,65 | 1740 | | Gap Inc | 15,92 | +3,44 | 15,39 | 512 | | Genentech | 80,16 | +1,15 | 79,25 | 457 | | General Elec Co | 27,04 | +1,46 | 26,65 | 3214 | | General Motors | 10,37 | +5,39 | 9,84 | 1139 | | Goldman Sachs Gr | 165,03 | +4,58 | 157,80 | 1101 | | HJ Heinz Co | 49,25 | +0,47 | 49,02 | 123 | | Halliburton Co | 45,63 | -2,42 | 46,76 | 1068 | | Hewlett-Packard | 41,74 | +0,22 | 41,65 | 1161 | | Home Depot Inc | 22,15 | +3,22 | 21,46 | 873 | | Honeywell Int | 48,51 | +1,40 | 47,84 | 381 | | Illinois Tool Works | 45,00 | -0,02 | 45,01 | 255 | | Intel Corp | 20,81 | +0,49 | 20,71 | 30359 | | IBM | 125,36 | +1,75 | 123,20 | 749 | | Intl Paper | 22,58 | +2,36 | 22,06 | 560 | | Johnson&Johnson | 68,58 | +1,30 | 67,70 | 1830 | | J P Morgan Chase | 33,26 | +7,22 | 31,02 | 3544 | | Kimberly-Clark | 54,80 | -0,38 | 55,01 | 399 | | Kohls | 39,25 | +2,48 | 38,30 | 490 | | Kroger | 28,85 | +1,19 | 28,51 | 383 | | Lehman Brothers | 14,55 | +10,06 | 13,22 | 3072 | | Lockheed Martin | 101,30 | -0,34 | 101,65 | 389 | | Lowes Cos | 18,57 | +2,03 | 18,28 | 1054 | | Marsh & McLennan | 28,07 | +1,63 | 27,62 | 278 | | McDonalds Corp | 59,77 | +2,07 | 58,56 | 584 | | Medtronic | 54,48 | +3,71 | 52,53 | 744 | | Merck & Co | 36,95 | +1,01 | 36,58 | 1001 | | Merrill Lynch | 26,12 | +5,79 | 24,69 | 2250 | | Metlife Inc | 49,13 | +1,30 | 48,50 | 643 | | Micron Tech | 5,33 | +0,95 | 5,28 | 556 | | Microsoft | 26,39 | +0,92 | 26,15 | 17015 | | Minnesota Mining | 68,24 | +0,81 | 67,69 | 385 | | Motorola Inc | 6,87 | +1,63 | 6,76 | 1030 | | Occidental Petr | 77,15 | -3,80 | 80,20 | 859 | | Omnicom Group | 41,73 | +1,83 | 40,98 | 280 | | Oracle Corp | 20,28 | +0,15 | 20,25 | 9703 | | Pfizer Inc | 18,02 | +2,50 | 17,58 | 2673 | | Philip Morris | 20,90 | +1,01 | 20,69 | 591 | | Raytheon Co | 56,21 | -0,78 | 56,65 | 335 | | Schering-plough | 22,72 | +1,79 | 22,32 | 869 | | Tenet Healthcare | 5,81 | +5,83 | 5,49 | 581 | | Texas Instrument | 28,00 | +3,40 | 27,08 | 887 | | Textron Inc | 43,16 | -0,28 | 43,28 | 318 | | Time Warner Inc | 14,19 | +1,94 | 13,92 | 1121 | | Tyco Int | 38,75 | +0,52 | 38,55 | 228 | | Unisys Corp | 3,58 | +5,92 | 3,38 | 187 | | UPS | 57,81 | +2,43 | 56,44 | 353 | | United Tech | 59,54 | -0,58 | 59,89 | 573 | | Unitedhealth Gr | 22,49 | +0,72 | 22,33 | 946 | | US Bancorp | 24,28 | +6,96 | 22,70 | 2295 | | Verizon Comm | 35,24 | +0,57 | 35,04 | 1106 | | Wachovia | 9,87 | +8,70 | 9,08 | 3975 | | Wal-Mart Stores | 56,50 | +0,46 | 56,24 | 1289 | | Walt Disney Co | 29,79 | +1,22 | 29,43 | 854 | | Washington Mutual | 4,34 | +20,22 | 3,61 | 6564 | | Wells Fargo | 25,71 | +25,35 | 20,51 | 9984 | | Xerox Corp | 13,28 | +0,99 | 13,15 | 270 |
|
