| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,4 | +1,66 | 18,1 | 11532 | | Commonwealth Bank of Australia | 41,6 | +3,92 | 40,0 | 6656 | | National Australia Bank | 27,4 | +3,95 | 26,3 | 11756 | | Telstra Corporation | 4,3 | -0,47 | 4,3 | 31712 | | Westfield Group | 15,1 | +5,98 | 14,2 | 13282 | | Westpac Banking | 20,4 | +4,94 | 19,4 | 10801 | | Woodside Petroleum | 58,5 | -1,76 | 59,6 | 2101 | | Woolworths | 25,0 | +3,05 | 24,3 | 5094 | | Япония (JPY) | | Canon | 4970,0 | +1,43 | 4900,0 | 3590 | | Denso | 3110,0 | -2,51 | 3190,0 | 4845 | | East Japan Railway* | 828,0 | -0,84 | 835,0 | 11 | | Honda Motor | 3400,0 | - | 3400,0 | 7159 | | Japan Tobacco* | 443,0 | +3,50 | 428,0 | 28 | | JFE Holdings | 5500,0 | +3,38 | 5320,0 | 2577 | | Komatsu* | 2755,0 | +2,04 | 2700,0 | 7234 | | Matsushita Electric Industrial | 2175,0 | -1,36 | 2205,0 | 5845 | | Millea Holdings | 3940,0 | +1,03 | 3900,0 | 3368 | | Mitsubishi Corp | 3150,0 | -1,25 | 3190,0 | 8046 | | Mitsubishi Estate | 2375,0 | +3,04 | 2305,0 | 10498 | | Mitsubishi UFJ Financial Group | 955,0 | +3,02 | 927,0 | 74440 | | Mitsui | 2070,0 | -0,72 | 2085,0 | 9430 | | Mizuho Financial Group* | 544,0 | +4,62 | 520,0 | 179 | | Nintendo* | 55,7 | -0,71 | 56,1 | 28 | | Nippon Steel | 588,0 | +4,07 | 565,0 | 54141 | | Nippon Telegraph and Telephone* | 514,0 | +0,98 | 509,0 | 21 | | Nissan Motor | 811,0 | -0,49 | 815,0 | 21930 | | Nomura Holdings | 1531,0 | +5,01 | 1458,0 | 13757 | | NTT DoCoMo* | 162,0 | - | 162,0 | 45 | | Sony | 4390,0 | +2,33 | 4290,0 | 5597 | | Sumitomo Mitsui Financial Group* | 823,0 | +3,00 | 799,0 | 65 | | Takeda Pharmaceutical* | 5140,0 | +0,19 | 5130,0 | 1681 | | Tokyo Electric Power | 2705,0 | +0,37 | 2695,0 | 4336 | | Toyota Motor | 4680,0 | +0,86 | 4640,0 | 8394 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 104,9 | +1,75 | 103,1 | 4804 | | China Communications Construction | 14,6 | +4,57 | 14,0 | 42116 | | China Mobile | 105,2 | +2,53 | 102,6 | 30057 | | China Telecom | 4,3 | +2,90 | 4,1 | 123882 | | CNOOC | 12,2 | -0,49 | 12,3 | 118500 | | Hang Seng Bank | 146,4 | +2,23 | 143,2 | 2287 | | Hutchison Whampoa | 77,7 | -0,38 | 78,0 | 5576 | | Sun Hung Kai Properties | 109,9 | +1,48 | 108,3 | 4676 | | Китай (CHY) | | Aluminum Corporation of China | 13,1 | +1,32 | 12,9 | 18459 | | Bank of China | 4,0 | - | 4,0 | 28268 | | Bank of Communications | 7,8 | +3,84 | 7,6 | 47738 | | Baoshan Iron&Steel | 8,2 | -0,61 | 8,2 | 29031 | | China CITIC Bank | 5,3 | +0,38 | 5,3 | 9242 | | China Coal Energy | 14,0 | -0,07 | 14,0 | 21345 | | China Construction Bank | 5,7 | +0,35 | 5,7 | 38060 | | China COSCO Holdings | 19,8 | -2,22 | 20,3 | 24355 | | China Life Insurance | 23,9 | +1,79 | 23,5 | 28574 | | China Merchants Bank | 22,0 | -0,18 | 22,0 | 28351 | | China Pacific Insurance | 18,6 | +0,05 | 18,6 | 8331 | | China Petroleum and Chemical | 10,3 | -0,87 | 10,4 | 61798 | | China Shenhua Energy | 32,1 | -2,16 | 32,8 | 14911 | | CITIC Securities | 21,7 | -2,30 | 22,2 | 55217 | | Daqin Railway | 12,5 | -2,34 | 12,8 | 7460 | | Haitong Securities | 21,6 | -3,28 | 22,3 | 11328 | | ICBC | 4,8 | +0,21 | 4,8 | 66049 | | PetroChina | 14,7 | -0,81 | 14,8 | 16765 | | Ping An Insurance | 0,0 | - | 39,4 | 0 | | Корея (KRW) | | POSCO* | 510,0 | - | 510,0 | 240 | | Samsung Electronics* | 584,0 | +4,10 | 561,0 | 652 | | Франция (EUR) | | Air Liquide | 82,5 | +1,02 | 81,7 | 1661 | | Alstom | 73,6 | +2,58 | 71,7 | 1770 | | Axa | 18,2 | +5,41 | 17,3 | 21535 | | BNP Paribas | 58,6 | +6,65 | 55,0 | 10380 | | Carrefour | 33,8 | +5,49 | 32,0 | 7553 | | Saint Gobain | 36,4 | +9,05 | 33,4 | 5580 | | Credit Agricole | 13,0 | +8,13 | 12,1 | 22201 | | Electricite de France | 52,5 | +1,74 | 51,6 | 2544 | | France Telecom | 19,5 | +1,22 | 19,2 | 12482 | | Gaz de France | 40,4 | +1,28 | 39,9 | 2416 | | Groupe Danone | 44,4 | +5,11 | 42,3 | 5668 | | Lafarge | 87,6 | +3,25 | 84,9 | 2497 | | L'Oreal | 66,3 | +0,05 | 66,3 | 2077 | | LVMH | 64,7 | +2,83 | 62,9 | 3195 | | Sanofi-Aventis | 44,6 | +0,81 | 44,2 | 6768 | | Schneider Electric | 68,0 | +6,33 | 64,0 | 2327 | | Societe Generale | 53,5 | +4,90 | 51,0 | 9465 | | Total | 47,6 | +0,80 | 47,3 | 14547 | | Veolia Environnement | 32,7 | +3,94 | 31,5 | 2996 | | Vinci | 36,6 | +5,72 | 34,6 | 5533 | | Vivendi | 25,9 | +2,01 | 25,4 | 8018 | | Великобритания (GBp) | | Aviva | 496,3 | +4,64 | 485,0 | 14651 | | BAE Systems | 437,5 | - | 436,8 | 15011 | | Barclays | 289,5 | +8,90 | 266,8 | 191129 | | BG Group | 1072,0 | +2,38 | 1050,0 | 17413 | | BHP Billiton | 1618,0 | +1,31 | 1609,0 | 23791 | | BP | 517,0 | +2,01 | 509,5 | 76920 | | British American Tobacco | 1737,0 | +2,75 | 1708,0 | 5145 | | BT Group | 193,8 | +0,51 | 195,2 | 39231 | | Diageo | 913,0 | +3,62 | 884,0 | 14945 | | ENRC | 1100,0 | -1,96 | 1122,0 | 3442 | | GlaxoSmithKline | 1169,0 | +0,56 | 1167,5 | 19355 | | HBOS | 255,0 | +5,40 | 254,5 | 133127 | | HSBC | 752,5 | +5,01 | 728,0 | 93545 | | Imperial Tobacco | 1701,0 | +1,00 | 1693,0 | 5434 | | Lloyds TSB | 291,3 | +5,81 | 284,0 | 96930 | | National Grid | 652,0 | - | 654,0 | 10806 | | Prudential | 513,5 | +3,11 | 498,0 | 25875 | | Reckitt Benckiser | 2523,0 | +1,39 | 2454,0 | 4583 | | Rio Tinto | 5086,0 | +2,19 | 5025,0 | 5543 | | Royal Bank of Scotland | 179,5 | +8,79 | 165,0 | 318376 | | Standard Chartered | 1472,0 | +9,20 | 1348,0 | 14036 | | Tesco | 382,3 | +3,49 | 375,7 | 42932 | | Vodafone | 147,4 | +2,67 | 146,1 | 182159 | | Xstrata | 3499,0 | -0,93 | 3538,0 | 8427 | | Германия (EUR) | | Allianz | 106,0 | +4,90 | 101,0 | 8316 | | BASF | 40,9 | +1,06 | 40,5 | 6016 | | Bayer | 52,9 | -1,84 | 53,8 | 7976 | | BMW | 29,5 | +4,21 | 28,3 | 6519 | | Daimler | 39,6 | +5,57 | 37,5 | 15239 | | Deutsche Bank | 54,5 | +7,12 | 50,9 | 18027 | | Deutsche Post | 15,5 | +3,20 | 15,0 | 7807 | | Deutsche Telekom | 10,7 | +0,23 | 10,7 | 32098 | | E.ON | 120,2 | -1,14 | 121,6 | 5043 | | Munchener Ruckversicherungs Gesellschaft | 108,1 | +1,15 | 106,8 | 1962 | | RWE | 76,9 | -0,40 | 77,2 | 4165 | | SAP | 34,6 | +1,86 | 33,9 | 10374 | | Siemens | 71,6 | +2,81 | 69,6 | 10171 | | ThyssenKrupp | 33,2 | +0,79 | 33,0 | 4506 | | Volkswagen | 187,4 | -0,27 | 187,9 | 3810 | | Финляндия (EUR) | | Fortum | 28,2 | -4,02 | 29,4 | 3978 | | Nokia | 17,0 | +7,87 | 15,8 | 95022 | | Швейцария (CHF) | | Credit Suisse | 43,5 | +7,93 | 40,3 | 18333 | | Nestle | 44,3 | +2,69 | 43,1 | 16894 | | Novartis | 58,0 | +0,87 | 57,5 | 12803 | | Richemont | 58,7 | +5,11 | 55,8 | 5367 | | Roche Holding | 176,8 | -2,05 | 180,5 | 3289 | | Swiss Reinsurance | 61,8 | +1,73 | 60,8 | 4071 | | Syngenta | 280,3 | +0,90 | 277,8 | 1087 | | UBS | 20,4 | +7,87 | 18,9 | 39857 | | Zurich Financial Services | 264,3 | +2,13 | 258,8 | 1905 | | Швеция (SEK) | | ABB | 167,0 | +1,83 | 164,0 | 2787 | | Hennes & Mauritz | 305,5 | +2,35 | 298,5 | 3920 | | Nordea Bank | 84,2 | +4,99 | 80,2 | 11500 | | Ericsson | 69,8 | +6,24 | 65,7 | 38577 | | TeliaSonera | 43,6 | +1,16 | 43,1 | 14691 | | Volvo | 73,8 | +5,36 | 70,0 | 535 | | Италия (EUR) | | Assicurazioni Generali | 22,5 | - | 22,5 | 8630 | | Enel | 5,6 | +1,83 | 5,5 | 41993 | | ENI | 21,8 | +1,40 | 21,5 | 17746 | | Intesa SanPaolo | 3,5 | +0,73 | 3,4 | 115531 | | Telecom Italia | 1,2 | +0,73 | 1,2 | 115628 | | Tenaris | 20,3 | +0,25 | 20,3 | 4548 | | UniCredit | 3,7 | +3,17 | 3,6 | 243311 | | Испания (EUR) | | Banco Bilbao | 11,6 | +3,47 | 11,3 | 44970 | | Banco Santander | 11,4 | +2,98 | 11,1 | 82189 | | Endesa | 27,5 | +0,33 | 27,4 | 1169 | | Iberdrola Renovables | 4,2 | +3,19 | 4,1 | 11413 | | Iberdrola | 8,5 | +4,71 | 8,1 | 46123 | | Inditex | 29,9 | +5,69 | 28,3 | 2915 | | Repsol | 21,9 | +1,67 | 21,5 | 10086 | | Telefonica | 17,3 | +1,17 | 17,1 | 36736 | | Нидерланды (EUR) | | ING Groep | 19,7 | +4,37 | 18,9 | 21641 | | KPN | 10,5 | +0,86 | 10,4 | 7995 | | Philips Electronics | 21,5 | +3,61 | 20,8 | 9022 | | Норвегия (EUR) | | StatoilHydro | 160,6 | -2,19 | 164,2 | 22127 | | Telenor | 87,2 | -0,23 | 87,4 | 5527 | | Бельгия (EUR) | | Dexia | 8,8 | +4,17 | 8,4 | 11365 | | Fortis | 9,5 | +7,46 | 8,9 | 9342 | | KBC Groep | 65,8 | +6,05 | 62,0 | 1517 | | Suez | 42,1 | +1,81 | 41,4 | 55 | | Бельгия (EUR) | | Moeller Maersk* | 51,7 | +2,99 | 50,2 | 2 | | Novo Nordisk | 298,0 | -0,33 | 299,0 | 1358 | | Индия (INR) | | Bharti Airtel | 748,9 | +2,53 | 730,4 | 737 | | DLF | 427,2 | +8,44 | 394,0 | 2061 | | NTPC | 164,7 | +1,48 | 162,3 | 731 | | ONGC | 903,7 | +4,32 | 866,3 | 442 | | Reliance Communications | 417,9 | +4,66 | 399,3 | 2811 | | Reliance Industries | 2015,6 | +3,61 | 1945,4 | 1109 | | 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 | 104900,0 | +0,77 | 104900,0 | 646 | | MTN Group | 12250,0 | +11,33 | 13400,0 | 8833 | | Sasol | 41300,0 | +0,06 | 41825,0 | 3839 | | Канада (CAD) | | Bank of Nova Scotia | 47,2 | +2,90 | 45,9 | 2134 | | Barrick Gold | 48,3 | -0,47 | 48,5 | 1493 | | Canadian Natural Resources | 87,8 | -2,03 | 89,7 | 980 | | EnCana | 79,5 | -1,33 | 80,6 | 1081 | | Husky Energy | 41,6 | -1,40 | 42,1 | 502 | | Imperial Oil | 49,0 | -1,13 | 49,6 | 420 | | Manulife Financial | 36,1 | +1,98 | 35,4 | 1679 | | Potash Corp of Saskatchewan | 224,2 | +0,05 | 224,1 | 724 | | Research In Motion | 111,9 | +0,81 | 111,0 | 924 | | Royal Bank of Canada | 43,6 | +1,85 | 42,8 | 3447 | | Suncor Energy | 55,6 | -1,86 | 56,6 | 1261 | | Toronto-Dominion Bank | 58,3 | +1,32 | 57,6 | 3068 | | США ($) | | Abbott Labs | 57,59 | +1,09 | 56,97 | 1028 | | Agilent Tech | 34,93 | -0,54 | 35,12 | 407 | | Alcoa | 33,34 | -4,14 | 34,78 | 2141 | | Allstate Corp | 44,81 | -0,02 | 44,82 | 694 | | Amer Electric Power | 38,58 | -0,85 | 38,91 | 372 | | Amer Express Co | 40,56 | +2,24 | 39,67 | 2342 | | AIG | 24,00 | +3,09 | 23,28 | 4681 | | Amgen | 52,91 | +0,92 | 52,43 | 4349 | | Analog Devices | 31,50 | +0,16 | 31,45 | 578 | | Anheuser-Busch | 67,06 | +0,16 | 66,95 | 2199 | | Time Warner Inc | 14,53 | -0,82 | 14,65 | 1668 | | Apple Comp Inc | 173,95 | +0,66 | 172,81 | 11501 | | Applied Materials | 18,37 | +0,27 | 18,32 | 7291 | | Automatic Data Proc | 42,03 | +0,43 | 41,85 | 246 | | Bank of America | 24,60 | +8,51 | 22,67 | 16861 | | Bank of New York | 35,80 | -6,28 | 38,20 | 2746 | | Baxter Int | 67,02 | +1,73 | 65,88 | 1153 | | BCE Inc | 38,54 | +0,31 | 38,42 | 92 | | Berkshire cl a* | 114,00 | -0,83 | 114,95 | 1 | | Berkshire cl b* | 3,80 | +0,26 | 3,79 | 11 | | Boeing Co | 65,69 | +0,17 | 65,58 | 782 | | Bristol Myers sq | 22,80 | +1,88 | 22,38 | 1454 | | Cardinal Health | 52,32 | +0,06 | 52,29 | 172 | | Carnival | 33,91 | +2,11 | 33,21 | 926 | | Caterpillar Inc | 71,01 | +1,28 | 70,53 | 868 | | ChevronTexaco | 86,22 | -0,20 | 86,39 | 2521 | | Cigna | 33,30 | -1,27 | 33,73 | 381 | | Cisco | 21,22 | +0,57 | 21,10 | 21869 | | Citigroup | 17,34 | +5,47 | 16,44 | 12803 | | Coca-Cola Co | 50,61 | -3,31 | 52,34 | 3152 | | Colgate Palmoliv | 69,60 | +0,65 | 69,15 | 345 | | Costco Wholesale | 72,80 | +0,30 | 72,58 | 1980 | | Dow Chemical Co | 33,60 | +2,19 | 32,88 | 1081 | | Du Pont Co | 42,83 | +1,66 | 42,13 | 774 | | Eastman Kodak | 14,14 | -0,70 | 14,24 | 565 | | Eli Lilly | 48,00 | -0,58 | 48,28 | 628 | | EMC Corp | 12,61 | +0,32 | 12,57 | 1782 | | Emerson Electric | 49,95 | +2,11 | 48,92 | 590 | | Exelon | 84,25 | -0,73 | 84,87 | 659 | | Exxon Mobil | 81,09 | +0,35 | 80,81 | 3484 | | Fannie Mae | 10,97 | +18,59 | 9,25 | 7550 | | Ford Motor Co | 5,24 | -4,55 | 5,49 | 4534 | | Gap Inc | 16,21 | +0,19 | 16,18 | 802 | | Genentech | 80,35 | +2,01 | 78,77 | 478 | | General Elec Co | 27,94 | +0,94 | 27,68 | 6129 | | General Motors | 12,31 | +7,23 | 11,48 | 3100 | | Goldman Sachs Gr | 179,00 | +3,55 | 172,86 | 2438 | | HJ Heinz Co | 48,76 | -0,63 | 49,07 | 279 | | Halliburton Co | 46,95 | +0,82 | 46,57 | 1297 | | Hewlett-Packard | 42,97 | +1,49 | 42,34 | 1703 | | Home Depot Inc | 22,62 | -0,26 | 22,68 | 1785 | | Honeywell Int | 50,97 | +3,18 | 49,40 | 695 | | Illinois Tool Works | 47,00 | +0,97 | 46,55 | 701 | | Intel Corp | 21,25 | +1,63 | 20,91 | 27254 | | IBM | 125,47 | -0,37 | 125,94 | 1301 | | Intl Paper | 22,91 | +0,48 | 22,80 | 487 | | Johnson&Johnson | 67,74 | -0,66 | 68,19 | 1593 | | J P Morgan Chase | 40,03 | +11,38 | 35,94 | 11748 | | Kimberly-Clark | 55,42 | +1,26 | 54,73 | 421 | | Kohls | 40,80 | +1,12 | 40,35 | 725 | | Kroger | 28,81 | -0,59 | 28,98 | 646 | | Lehman Brothers | 17,73 | +6,49 | 16,65 | 6986 | | Lockheed Martin | 99,53 | -1,20 | 100,74 | 517 | | Lowes Cos | 19,38 | +0,26 | 19,33 | 1197 | | Marsh & McLennan | 28,60 | +0,03 | 28,59 | 728 | | McDonalds Corp | 59,43 | -1,21 | 60,16 | 777 | | Medtronic | 54,04 | -0,11 | 54,10 | 812 | | Merck & Co | 36,25 | -1,04 | 36,63 | 1575 | | Merrill Lynch | 29,64 | +5,86 | 28,00 | 6047 | | Metlife Inc | 51,37 | +0,86 | 50,93 | 717 | | Micron Tech | 5,39 | -2,18 | 5,51 | 1967 | | Microsoft | 27,64 | +1,39 | 27,26 | 31371 | | Minnesota Mining | 68,41 | -0,34 | 68,64 | 811 | | Motorola Inc | 7,13 | +1,57 | 7,02 | 1604 | | Occidental Petr | 77,27 | +0,35 | 77,00 | 1518 | | Omnicom Group | 41,53 | -2,83 | 42,74 | 657 | | Oracle Corp | 20,46 | +0,10 | 20,44 | 10601 | | Pfizer Inc | 18,20 | -0,33 | 18,26 | 4352 | | Philip Morris | 20,84 | - | 20,84 | 1267 | | Raytheon Co | 55,41 | -0,84 | 55,88 | 851 | | Schering-plough | 21,96 | -0,63 | 22,10 | 1058 | | Tenet Healthcare | 5,75 | -2,87 | 5,92 | 549 | | Texas Instrument | 28,49 | +1,53 | 28,06 | 2223 | | Textron Inc | 41,38 | -10,00 | 45,98 | 1345 | | Time Warner Inc | 14,53 | -0,82 | 14,65 | 1668 | | Tyco Int | 40,88 | +2,84 | 39,75 | 753 | | Unisys Corp | 3,76 | -0,79 | 3,79 | 306 | | UPS | 59,35 | +0,36 | 59,14 | 763 | | United Tech | 63,68 | +4,21 | 61,11 | 1629 | | Unitedhealth Gr | 23,23 | +3,11 | 22,53 | 1455 | | US Bancorp | 27,45 | +2,66 | 26,74 | 5515 | | Verizon Comm | 35,27 | -0,31 | 35,38 | 990 | | Wachovia | 11,11 | +5,41 | 10,54 | 17990 | | Wal-Mart Stores | 56,76 | -0,35 | 56,96 | 2332 | | Walt Disney Co | 30,30 | -0,43 | 30,43 | 1127 | | Washington Mutual | 5,04 | +11,26 | 4,53 | 9146 | | Wells Fargo | 26,56 | -2,46 | 27,23 | 9087 | | Xerox Corp | 13,70 | +1,86 | 13,45 | 657 |
|
