| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | Australia and New Zealand
Banking Group | 18,8 | +3,24 | 18,2 | 8317 | Commonwealth Bank of
Australia | 43,4 | +3,71 | 41,8 | 5520 | | National Australia Bank | 28,3 | +4,85 | 27,0 | 8785 | | Telstra Corporation | 4,4 | +2,83 | 4,2 | 39893 | | Westfield Group | 15,7 | +4,80 | 15,0 | 12819 | | Westpac Banking | 21,1 | +4,26 | 20,2 | 8774 | | Woodside Petroleum | 56,4 | +1,62 | 55,5 | 1948 | Woolworths
Япония (JPY) | 26,4 | +4,44 | 25,2 | 4478 | | Canon | 4940,0 | -0,60 | 4970,0 | 3709 | | Denso | 3070,0 | -1,29 | 3110,0 | 5173 | | East Japan Railway* | 813,0 | -1,81 | 828,0 | 11 | | Honda Motor | 3420,0 | +0,59 | 3400,0 | 7474 | | Japan Tobacco* | 445,0 | +0,45 | 443,0 | 31 | | JFE Holdings | 5350,0 | -2,73 | 5500,0 | 2670 | | Komatsu* | 2775,0 | +0,73 | 2755,0 | 7430 | Matsushita Electric
Industrial | 2130,0 | -2,07 | 2175,0 | 7360 | | Millea Holdings | 3920,0 | -0,51 | 3940,0 | 2674 | | Mitsubishi Corp | 3070,0 | -2,54 | 3150,0 | 11401 | | Mitsubishi Estate | 2345,0 | -1,26 | 2375,0 | 10756 | Mitsubishi UFJ Financial
Group | 951,0 | -0,42 | 955,0 | 53150 | | Mitsui | 2035,0 | -1,69 | 2070,0 | 11118 | | Mizuho Financial Group* | 541,0 | -0,55 | 544,0 | 192 | | Nintendo* | 54,9 | -1,44 | 55,7 | 16 | | Nippon Steel | 584,0 | -0,68 | 588,0 | 66301 | Nippon Telegraph and
Telephone* | 508,0 | -1,17 | 514,0 | 20 | | Nissan Motor | 817,0 | +0,74 | 811,0 | 17630 | | Nomura Holdings | 1534,0 | +0,20 | 1531,0 | 11729 | | NTT DoCoMo* | 162,0 | — | 162,0 | 85 | | Sony | 4310,0 | -1,82 | 4390,0 | 7054 | Sumitomo Mitsui Financial
Group* | 824,0 | +0,12 | 823,0 | 63 | | Takeda Pharmaceutical* | 5160,0 | +0,39 | 5140,0 | 2382 | | Tokyo Electric Power | 2690,0 | -0,55 | 2705,0 | 3855 | Toyota Motor
Гонконг (HKD) | 4650,0 | -0,64 | 4680,0 | 8037 | | Cheung Kong (Holdings) | 109,5 | +3,60 | 105,7 | 10468 | China Communications
Construction | 15,2 | +3,25 | 14,8 | 48582 | | China Mobile | 106,5 | +2,21 | 104,2 | 23393 | | China Telecom | 4,4 | +2,58 | 4,3 | 98615 | | CNOOC | 12,0 | +0,67 | 11,9 | 145994 | | Hang Seng Bank | 154,6 | +4,25 | 148,3 | 4494 | | Hutchison Whampoa | 76,4 | +0,20 | 76,3 | 9331 | Sun Hung Kai Properties
Китай (CHY) | 118,4 | +5,90 | 111,8 | 13135 | | Aluminum Corporation of China | 14,5 | +2,12 | 14,2 | 38274 | | Bank of China | 4,1 | +0,99 | 4,0 | 39867 | | Bank of Communications | 8,4 | +0,72 | 8,3 | 96552 | | Baoshan Iron&Steel | 8,7 | +2,85 | 8,4 | 73592 | | China CITIC Bank | 5,7 | +2,16 | 5,6 | 13319 | | China Coal Energy | 14,4 | +2,93 | 14,0 | 34319 | | China Construction Bank | 6,0 | +2,91 | 5,8 | 58677 | | China COSCO Holdings | 21,5 | +1,76 | 21,1 | 41446 | | China Life Insurance | 26,9 | +3,94 | 25,9 | 34161 | | China Merchants Bank | 23,7 | +4,18 | 22,7 | 38883 | | China Pacific Insurance | 20,1 | +2,76 | 19,6 | 11748 | | China Petroleum and Chemical | 11,3 | +1,44 | 11,1 | 96240 | | China Shenhua Energy | 33,4 | +2,87 | 32,4 | 15788 | | CITIC Securities | 24,3 | +5,19 | 23,1 | 111324 | | Daqin Railway | 13,7 | +4,41 | 13,2 | 13753 | | Haitong Securities | 24,5 | +5,25 | 23,2 | 25206 | | ICBC | 5,1 | +3,06 | 4,9 | 100871 | | PetroChina | 15,4 | +2,40 | 15,0 | 39053 | Ping An Insurance
Корея (KRW) | 42,9 | +4,50 | 41,1 | 36459 | | POSCO* | 504,0 | +3,28 | 488,0 | 400 | Samsung Electronics*
Франция (EUR) | 599,0 | +2,92 | 582,0 | 520 | | Air Liquide | 83,8 | +0,82 | 83,1 | 1255 | | Alstom | 73,7 | +2,85 | 71,6 | 1090 | | Axa | 19,2 | +0,79 | 19,0 | 11668 | | BNP Paribas | 62,8 | +0,43 | 62,5 | 5827 | | Carrefour | 33,9 | +0,50 | 33,7 | 3530 | | Saint Gobain | 37,5 | -0,53 | 37,7 | 2355 | | Credit Agricole | 14,1 | +0,57 | 14,0 | 12476 | | Electricite de France | 51,4 | +1,26 | 50,8 | 2295 | | France Telecom | 19,8 | -0,45 | 19,9 | 9736 | | Gaz de France | 43,8 | +3,16 | 42,4 | 63825 | | Groupe Danone | 44,4 | +1,48 | 43,8 | 2352 | | Lafarge | 88,8 | +0,17 | 88,6 | 894 | | L'Oreal | 64,0 | -1,51 | 64,9 | 2155 | | LVMH | 67,6 | +1,23 | 66,8 | 1478 | | Sanofi-Aventis | 45,4 | -0,74 | 45,7 | 3798 | | Schneider Electric | 68,4 | +0,60 | 68,0 | 1454 | | Societe Generale | 58,2 | +2,61 | 56,8 | 5223 | | Total | 47,7 | +0,05 | 47,6 | 8867 | | Veolia Environnement | 32,9 | -0,48 | 33,1 | 2164 | | Vinci | 37,0 | — | 37,0 | 2104 | Vivendi
Великобритания (GBp) | 26,7 | +0,11 | 26,7 | 5494 | | Aviva | 512,0 | -2,69 | 539,0 | 15997 | | BAE Systems | 429,9 | -2,14 | 444,0 | 11055 | | Barclays | 323,8 | +1,17 | 320,3 | 115275 | | BG Group | 1124,2 | -0,36 | 1123,0 | 11143 | | BHP Billiton | 1641,8 | +2,88 | 1600,0 | 17049 | | BP | 520,3 | +0,10 | 521,0 | 51989 | | British American Tobacco | 1767,0 | -1,17 | 1793,0 | 4525 | | BT Group | 204,0 | +0,86 | 203,5 | 31979 | | Diageo | 902,5 | -0,88 | 913,0 | 7855 | | ENRC | 1065,0 | +2,80 | 1036,0 | 2381 | | GlaxoSmithKline | 1225,9 | +2,21 | 1200,0 | 19260 | | HBOS | 267,3 | -6,21 | 282,0 | 253361 | | HSBC | 814,1 | +2,58 | 794,0 | 65880 | | Imperial Tobacco | 1736,6 | -2,30 | 1739,0 | 2927 | | Lloyds TSB | 331,4 | -1,59 | 331,0 | 89281 | | National Grid | 662,6 | -0,30 | 668,0 | 8749 | | Prudential | 530,5 | +1,86 | 538,0 | 15095 | | Reckitt Benckiser | 2458,3 | +1,82 | 2420,0 | 2423 | | Rio Tinto | 5189,1 | +2,96 | 5070,0 | 4137 | | Royal Bank of Scotland | 203,0 | +2,73 | 197,6 | 193776 | | Standard Chartered | 1535,0 | +1,36 | 1542,0 | 8003 | | Tesco | 376,2 | +0,13 | 375,8 | 23926 | | Vodafone | 148,8 | -1,81 | 152,0 | 153769 | Xstrata
Германия (EUR) | 3542,2 | +1,61 | 3474,0 | 4070 | | Allianz | 111,9 | +0,65 | 111,2 | 3444 | | BASF | 41,4 | +0,46 | 41,3 | 4310 | | Bayer | 53,5 | +0,32 | 53,3 | 2743 | | BMW | 30,6 | +1,56 | 30,1 | 2509 | | Daimler | 41,6 | +1,34 | 41,1 | 6248 | | Deutsche Bank | 57,5 | +1,57 | 56,6 | 7010 | | Deutsche Post | 15,8 | +0,32 | 15,7 | 4739 | | Deutsche Telekom | 11,1 | +0,64 | 11,0 | 18991 | | E.ON | 117,8 | +1,25 | 116,3 | 2919 | Munchener Ruckversicherungs
Gesellschaft | 112,6 | +0,20 | 112,3 | 1627 | | RWE | 76,2 | +0,91 | 75,5 | 2535 | | SAP | 35,2 | +0,54 | 35,0 | 5840 | | Siemens | 73,7 | -0,30 | 73,9 | 5294 | | ThyssenKrupp | 33,2 | +1,81 | 32,6 | 2898 | Volkswagen
Финляндия (EUR) | 190,9 | +1,01 | 189,0 | 1474 | | Fortum | 27,3 | +0,48 | 27,2 | 2331 | Nokia
Швейцария (CHF) | 17,3 | -1,14 | 17,5 | 15129 | | Credit Suisse | 46,6 | +2,46 | 45,5 | 12295 | | Nestle | 44,0 | +1,34 | 43,4 | 9734 | | Novartis | 59,3 | +1,54 | 58,4 | 8363 | | Richemont | 60,5 | +1,17 | 59,8 | 2338 | | Roche Holding | 171,0 | -4,79 | 179,6 | 5164 | | Swiss Reinsurance | 64,8 | +1,57 | 63,8 | 2810 | | Syngenta | 284,8 | +5,27 | 270,5 | 711 | | UBS | 22,5 | +2,18 | 22,0 | 23688 | Zurich Financial Services
Швеция (SEK) | 271,8 | +0,09 | 271,5 | 1107 | | ABB | 168,5 | -0,88 | 170,0 | 1805 | | Hennes & Mauritz | 311,5 | +0,32 | 310,5 | 2747 | | Nordea Bank | 89,1 | +0,79 | 88,4 | 8777 | | Ericsson | 75,1 | +3,87 | 72,3 | 30303 | | TeliaSonera | 43,8 | -0,68 | 44,1 | 22850 | Volvo
Италия (EUR) | 74,0 | -1,00 | 74,8 | 331 | | Assicurazioni Generali | 22,8 | -0,04 | 22,8 | 2 | | Enel | 5,7 | +0,09 | 5,6 | 50 | | ENI | 21,9 | — | 21,8 | 2 | | Intesa SanPaolo | 3,5 | -0,33 | 3,5 | 16 | | Telecom Italia | 1,3 | -0,32 | 1,2 | 19 | | Tenaris | 19,9 | +0,31 | 19,3 | 29 | UniCredit
Испания (EUR) | 3,8 | -0,42 | 3,9 | 230 | | Banco Bilbao | 12,1 | -0,74 | 12,2 | 30344 | | Banco Santander | 11,7 | -0,43 | 11,8 | 54198 | | Endesa | 28,2 | +2,25 | 27,6 | 387 | | Iberdrola Renovables | 4,2 | +1,20 | 4,2 | 4984 | | Iberdrola | 8,3 | -3,92 | 8,7 | 36807 | | Inditex | 30,4 | -0,07 | 30,4 | 2608 | | Repsol | 21,8 | -0,41 | 21,9 | 5256 | Telefonica
Нидерланды (EUR) | 17,3 | -0,75 | 17,4 | 25716 | | ING Groep | 21,4 | +3,48 | 20,7 | 19978 | | KPN | 10,5 | -0,33 | 10,5 | 7434 | Philips Electronics
Норвегия (EUR) | 22,0 | +0,07 | 22,0 | 4545 | | StatoilHydro | 163,5 | +3,28 | 158,3 | 11647 | Telenor
Бельгия (EUR) | 91,3 | +0,22 | 91,1 | 3741 | | Dexia | 9,6 | +1,92 | 9,4 | 7412 | | Fortis | 10,0 | +2,14 | 9,8 | 4434 | | KBC Groep | 69,4 | +0,09 | 69,4 | 561 | Suez
Бельгия (EUR) | 44,8 | +1,36 | 44,2 | 55 | | Moeller Maersk* | 53,3 | +2,70 | 51,9 | 1 | Novo Nordisk
Индия (INR) | 294,0 | +1,03 | 291,0 | 788 | | Bharti Airtel | 798,5 | -0,44 | 802,0 | 451 | | DLF | 463,4 | +1,39 | 457,1 | 1235 | | NTPC | 181,5 | +4,70 | 173,3 | 3279 | | ONGC | 955,3 | +1,34 | 942,6 | 563 | | Reliance Communications | 446,6 | +2,62 | 435,2 | 3123 | Reliance Industries
Саудовская Аравия (SAR) | 2153,3 | +1,92 | 2112,7 | 964 | | Al Rajhi Bank | 85,5 | -0,58 | 85,8 | 927 | | Saudi Basic Industries | 139,3 | +0,36 | 139,3 | 2809 | Saudi Telecom
ЮАР (ZAR) | 65,0 | +6,12 | 61,3 | 6821 | | Anglo Platinum | 94600,0 | -2,37 | 94600,0 | 877 | | MTN Group | 13400,0 | -4,07 | 12500,0 | 9718 | Sasol
Канада (CAD) | 40757,0 | +1,56 | 40625,0 | 995 | | Bank of Nova Scotia | 48,5 | +1,10 | 48,0 | 1592 | | Barrick Gold | 48,2 | +1,01 | 47,7 | 1464 | | Canadian Natural Resources | 88,4 | +2,79 | 86,0 | 1086 | | EnCana | 79,9 | +1,41 | 78,8 | 1229 | | Husky Energy | 41,2 | +0,12 | 41,2 | 342 | | Imperial Oil | 49,2 | +0,74 | 48,8 | 425 | | Manulife Financial | 37,6 | +1,70 | 37,0 | 1443 | | Potash Corp of Saskatchewan | 217,8 | +3,13 | 211,2 | 693 | | Research In Motion | 116,0 | +1,92 | 113,8 | 647 | | Royal Bank of Canada | 45,2 | +1,14 | 44,7 | 1801 | | Suncor Energy | 55,3 | +0,47 | 55,0 | 1210 | Toronto-Dominion Bank
США ($) | 60,3 | +3,06 | 58,5 | 2258 | | Abbott Labs | 56,78 | -1,39 | 57,58 | 881 | | Agilent Tech | 35,12 | -1,27 | 35,57 | 273 | | Alcoa | 33,66 | -0,44 | 33,81 | 1303 | | Allstate Corp | 44,41 | -1,51 | 45,09 | 445 | | Amer Electric Power | 39,91 | +1,11 | 39,47 | 200 | | Amer Express Co | 41,11 | -2,56 | 42,19 | 1174 | | AIG | 27,06 | +7,94 | 25,07 | 5142 | | Amgen | 53,61 | +2,00 | 52,56 | 4803 | | Analog Devices | 31,04 | -1,93 | 31,65 | 390 | | Anheuser-Busch | 67,25 | +0,21 | 67,11 | 991 | | Time Warner Inc | 14,40 | -2,04 | 14,70 | 1505 | | Apple Comp Inc | 162,25 | -1,76 | 165,15 | 16356 | | Applied Materials | 17,96 | -1,75 | 18,28 | 10285 | | Automatic Data Proc | 41,95 | -1,53 | 42,60 | 306 | | Bank of America | 29,52 | +7,38 | 27,49 | 14593 | | Bank of New York | 35,62 | -0,28 | 35,96 | 1292 | | Baxter Int | 69,05 | +0,16 | 68,94 | 505 | | BCE Inc | 38,82 | +1,12 | 38,39 | 61 | | Berkshire cl a* | 118,35 | +0,90 | 117,29 | 1 | | Berkshire cl b* | 3,95 | +0,89 | 3,91 | 9 | | Boeing Co | 67,58 | -0,82 | 68,14 | 737 | | Bristol Myers sq | 21,98 | -1,12 | 22,23 | 669 | | Cardinal Health | 52,46 | -0,63 | 52,79 | 188 | | Carnival | 35,97 | -1,83 | 36,64 | 744 | | Caterpillar Inc | 72,20 | +1,85 | 70,89 | 1172 | | ChevronTexaco | 85,72 | -0,38 | 86,05 | 1394 | | Cigna | 34,47 | -1,43 | 34,97 | 300 | | Cisco | 21,82 | +0,76 | 21,66 | 23823 | | Citigroup | 19,90 | +2,84 | 19,35 | 10892 | | Coca-Cola Co | 49,82 | -0,42 | 50,03 | 1462 | | Colgate Palmoliv | 68,35 | -0,71 | 68,84 | 192 | | Costco Wholesale | 70,61 | -2,24 | 72,23 | 1912 | | Dow Chemical Co | 33,86 | -0,27 | 33,95 | 494 | | Du Pont Co | 43,64 | -1,27 | 44,20 | 787 | | Eastman Kodak | 14,09 | -1,95 | 14,37 | 328 | | Eli Lilly | 47,45 | -0,96 | 47,91 | 403 | | EMC Corp | 12,36 | -1,67 | 12,57 | 2585 | | Emerson Electric | 50,03 | -0,93 | 50,50 | 389 | | Exelon | 84,82 | +1,68 | 83,42 | 366 | | Exxon Mobil | 81,71 | +0,21 | 81,54 | 2118 | | Fannie Mae | 15,24 | +13,73 | 13,40 | 6734 | | Ford Motor Co | 5,50 | +1,10 | 5,44 | 3209 | | Gap Inc | 16,30 | -1,81 | 16,60 | 528 | | Genentech | 92,37 | +12,89 | 81,82 | 4121 | | General Elec Co | 27,74 | -0,93 | 28,00 | 3536 | | General Motors | 13,03 | -1,14 | 13,18 | 1194 | | Goldman Sachs Gr | 180,55 | -1,25 | 182,84 | 1066 | | HJ Heinz Co | 48,73 | -0,55 | 49,00 | 247 | | Halliburton Co | 48,00 | +2,17 | 46,98 | 1116 | | Hewlett-Packard | 43,05 | -0,85 | 43,42 | 985 | | Home Depot Inc | 23,12 | -1,37 | 23,44 | 1148 | | Honeywell Int | 49,50 | -2,29 | 50,66 | 621 | | Illinois Tool Works | 46,61 | -0,26 | 46,73 | 394 | | Intel Corp | 22,06 | -0,14 | 22,09 | 19753 | | IBM | 127,88 | -1,55 | 129,89 | 1218 | | Intl Paper | 23,31 | -0,30 | 23,38 | 515 | | Johnson&Johnson | 67,65 | -0,25 | 67,82 | 1101 | | J P Morgan Chase | 38,96 | -2,65 | 40,02 | 3082 | | Kimberly-Clark | 55,04 | +0,09 | 54,99 | 313 | | Kohls | 42,00 | -2,19 | 42,94 | 699 | | Kroger | 28,25 | +0,46 | 28,12 | 412 | | Lehman Brothers | 18,59 | -2,72 | 19,11 | 4548 | | Lockheed Martin | 101,52 | +0,52 | 100,99 | 232 | | Lowes Cos | 19,76 | -0,85 | 19,93 | 835 | | Marsh & McLennan | 27,83 | -2,93 | 28,67 | 470 | | McDonalds Corp | 59,51 | -1,54 | 60,44 | 745 | | Medtronic | 53,20 | -0,43 | 53,43 | 350 | | Merck & Co | 36,63 | -2,79 | 37,68 | 3206 | | Merrill Lynch | 31,00 | +0,29 | 30,91 | 2656 | | Metlife Inc | 51,73 | +0,31 | 51,57 | 582 | | Micron Tech | 5,63 | -1,23 | 5,70 | 1182 | | Microsoft | 25,57 | -1,12 | 25,86 | 37736 | | Minnesota Mining | 68,02 | -1,33 | 68,94 | 385 | | Motorola Inc | 7,15 | -4,16 | 7,46 | 1802 | | Occidental Petr | 79,16 | +2,02 | 77,59 | 941 | | Omnicom Group | 41,95 | -1,11 | 42,42 | 254 | | Oracle Corp | 21,16 | -0,09 | 21,18 | 10993 | | Pfizer Inc | 18,30 | -0,11 | 18,32 | 2769 | | Philip Morris | 20,38 | -0,34 | 20,45 | 950 | | Raytheon Co | 56,34 | +0,30 | 56,17 | 398 | | Schering-plough | 19,48 | -9,14 | 21,44 | 4235 | | Tenet Healthcare | 5,83 | +0,87 | 5,78 | 270 | | Texas Instrument | 28,44 | -1,32 | 28,82 | 1067 | | Textron Inc | 40,44 | -2,79 | 41,60 | 813 | | Time Warner Inc | 14,40 | -2,04 | 14,70 | 1505 | | Tyco Int | 41,07 | -0,53 | 41,29 | 329 | | Unisys Corp | 4,19 | +2,70 | 4,08 | 286 | | UPS | 59,53 | -2,10 | 60,81 | 619 | | United Tech | 63,53 | -0,87 | 64,09 | 564 | | Unitedhealth Gr | 23,89 | -0,04 | 23,90 | 1900 | | US Bancorp | 27,56 | -2,92 | 28,39 | 1607 | | Verizon Comm | 35,10 | -0,99 | 35,45 | 629 | | Wachovia | 13,70 | +5,63 | 12,97 | 8414 | | Wal-Mart Stores | 57,26 | -1,14 | 57,92 | 1343 | | Walt Disney Co | 30,52 | -1,23 | 30,90 | 1158 | | Washington Mutual | 6,13 | +3,55 | 5,92 | 5633 | | Wells Fargo | 27,49 | -1,33 | 27,86 | 4587 | | Xerox Corp | 13,55 | -1,09 | 13,70 | 319 |
|
