| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 18,9 | +4,59 | 18,1 | 19234 | | Commonwealth Bank of Australia | 44,6 | +3,72 | 43,0 | 6952 | | National Australia Bank | 29,6 | +7,05 | 27,7 | 14622 | | Telstra Corporation | 4,3 | -2,05 | 4,4 | 58347 | | Westfield Group | 16,9 | +6,16 | 15,9 | 10674 | | Westpac Banking | 22,0 | +7,00 | 20,6 | 15310 | | Woodside Petroleum | 56,0 | -2,01 | 57,1 | 2852 | | Woolworths | 25,6 | -1,16 | 25,9 | 4249 | | Япония (JPY) | | Canon | 5170,0 | +0,39 | 5150,0 | 4616 | | Denso | 3200,0 | -0,62 | 3220,0 | 3951 | | East Japan Railway* | 832,0 | -0,24 | 834,0 | 9 | | Honda Motor | 3700,0 | +2,78 | 3600,0 | 8590 | | Japan Tobacco* | 486,0 | +2,75 | 473,0 | 42 | | JFE Holdings | 5650,0 | +2,73 | 5500,0 | 2654 | | Komatsu* | 2950,0 | +2,25 | 2885,0 | 9506 | | Matsushita Electric Industrial | 2235,0 | +2,76 | 2175,0 | 7736 | | Millea Holdings | 4000,0 | +1,27 | 3950,0 | 5996 | | Mitsubishi Corp | 3240,0 | +0,31 | 3230,0 | 5658 | | Mitsubishi Estate | 2565,0 | +6,88 | 2400,0 | 12994 | | Mitsubishi UFJ Financial Group | 1010,0 | +2,43 | 986,0 | 67455 | | Mitsui | 2165,0 | -0,23 | 2170,0 | 9732 | | Mizuho Financial Group* | 583,0 | +4,29 | 559,0 | 260 | | Nintendo* | 56,6 | +2,35 | 55,3 | 31 | | Nippon Steel | 620,0 | +1,81 | 609,0 | 59498 | | Nippon Telegraph and Telephone* | 497,0 | -3,12 | 513,0 | 50 | | Nissan Motor | 832,0 | -1,07 | 841,0 | 23617 | | Nomura Holdings | 1626,0 | +2,59 | 1585,0 | 12897 | | NTT DoCoMo* | 158,3 | -3,18 | 163,5 | 141 | | Sony | 4380,0 | - | 4380,0 | 6712 | | Sumitomo Mitsui Financial Group* | 877,0 | +3,18 | 850,0 | 74 | | Takeda Pharmaceutical* | 5400,0 | +1,89 | 5300,0 | 2969 | | Tokyo Electric Power | 2715,0 | -1,27 | 2750,0 | 5116 | | Toyota Motor | 4870,0 | -0,81 | 4910,0 | 10460 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 111,0 | +0,91 | 110,0 | 8859 | | China Communications Construction | 15,7 | +3,43 | 15,2 | 30897 | | China Mobile | 110,0 | +2,90 | 106,9 | 35143 | | China Telecom | 4,5 | +2,53 | 4,4 | 80729 | | CNOOC | 11,9 | -1,00 | 12,0 | 167769 | | Hang Seng Bank | 154,0 | -0,58 | 154,9 | 3421 | | Hutchison Whampoa | 75,3 | -0,73 | 75,9 | 22208 | | Sun Hung Kai Properties | 121,4 | +2,45 | 118,5 | 8223 | | Китай (CHY) | | Aluminum Corporation of China | 14,2 | -1,05 | 14,3 | 17843 | | Bank of China | 4,1 | -0,73 | 4,1 | 27886 | | Bank of Communications | 8,4 | +1,95 | 8,2 | 78469 | | Baoshan Iron&Steel | 8,6 | -0,69 | 8,7 | 43547 | | China CITIC Bank | 5,7 | +1,25 | 5,6 | 12927 | | China Coal Energy | 14,0 | -1,54 | 14,2 | 21776 | | China Construction Bank | 6,0 | +1,01 | 6,0 | 46024 | | China COSCO Holdings | 21,2 | -0,94 | 21,4 | 29897 | | China Life Insurance | 26,4 | +0,19 | 26,3 | 20834 | | China Merchants Bank | 24,1 | +0,88 | 23,9 | 42295 | | China Pacific Insurance | 19,9 | -0,20 | 19,9 | 12234 | | China Petroleum and Chemical | 11,1 | +0,82 | 11,0 | 63530 | | China Shenhua Energy | 32,7 | -2,01 | 33,4 | 11189 | | CITIC Securities | 24,2 | +0,62 | 24,0 | 71406 | | Daqin Railway | 13,7 | -0,72 | 13,8 | 10295 | | Haitong Securities | 24,3 | -0,16 | 24,3 | 15014 | | ICBC | 5,1 | +0,80 | 5,0 | 77632 | | PetroChina | 15,2 | +0,13 | 15,2 | 17915 | | Ping An Insurance | 43,9 | +2,02 | 43,0 | 38109 | | Корея (KRW) | | POSCO* | 516,0 | +1,98 | 506,0 | 314 | | Samsung Electronics* | 587,0 | -0,51 | 590,0 | 568 | | Франция (EUR) | | Air Liquide | 84,7 | +0,05 | 84,7 | 1426 | | Alstom | 76,3 | +0,65 | 75,8 | 1174 | | Axa | 20,2 | +6,15 | 19,0 | 18405 | | BNP Paribas | 65,7 | +4,23 | 63,0 | 8170 | | Carrefour | 35,2 | +1,01 | 34,8 | 3735 | | Saint Gobain | 37,8 | +2,02 | 37,1 | 3231 | | Credit Agricole | 14,7 | +7,39 | 13,7 | 16657 | | Electricite de France | 53,2 | +1,39 | 52,4 | 1490 | | France Telecom | 19,1 | +0,16 | 19,1 | 15730 | | Groupe Danone | 44,5 | -0,47 | 44,7 | 2668 | | Lafarge | 88,3 | +0,97 | 87,5 | 1309 | | L'Oreal | 66,1 | +1,21 | 65,3 | 1288 | | LVMH | 68,3 | +1,70 | 67,1 | 1248 | | Sanofi-Aventis | 46,2 | -1,83 | 47,0 | 5707 | | Schneider Electric | 71,4 | +3,22 | 69,2 | 1187 | | Societe Generale | 62,0 | +7,47 | 57,7 | 7548 | | Total | 49,0 | +0,05 | 49,0 | 7397 | | Veolia Environnement | 34,5 | +1,74 | 33,9 | 1937 | | Vinci | 37,3 | -0,03 | 37,3 | 2655 | | Vivendi | 26,4 | +1,97 | 25,9 | 4939 | | Великобритания (GBp) | | Aviva | 535,0 | +4,80 | 510,5 | 10325 | | BAE Systems | 444,8 | -0,45 | 446,8 | 10793 | | Barclays | 330,0 | +11,83 | 314,8 | 167541 | | BG Group | 1140,0 | +1,97 | 1118,0 | 14590 | | BHP Billiton | 1616,0 | -0,12 | 1618,0 | 18510 | | BP | 522,0 | -1,09 | 527,5 | 56762 | | British American Tobacco | 1846,0 | +1,10 | 1826,0 | 3872 | | BT Group | 202,3 | +2,15 | 198,0 | 39905 | | Diageo | 906,6 | +0,28 | 903,5 | 9372 | | ENRC | 1032,3 | -3,15 | 1048,0 | 3175 | | GlaxoSmithKline | 1215,8 | -0,29 | 1224,0 | 53154 | | HBOS | 305,0 | +16,86 | 261,0 | 249157 | | HSBC | 838,0 | +3,66 | 813,5 | 87513 | | Imperial Tobacco | 1768,0 | +1,03 | 1750,0 | 3882 | | Lloyds TSB | 347,4 | +8,28 | 320,0 | 84656 | | National Grid | 690,0 | +0,44 | 687,0 | 7500 | | Prudential | 571,0 | +5,74 | 540,0 | 18462 | | Reckitt Benckiser | 2470,7 | -0,68 | 2484,0 | 2011 | | Rio Tinto | 5100,0 | +0,20 | 5090,0 | 5257 | | Royal Bank of Scotland | 221,3 | +11,18 | 199,0 | 264721 | | Standard Chartered | 1627,0 | +5,44 | 1543,0 | 10901 | | Tesco | 383,3 | +0,50 | 381,4 | 29189 | | Vodafone | 129,8 | +1,86 | 129,0 | 454181 | | Xstrata | 3422,0 | -0,03 | 3423,0 | 5696 | | Германия (EUR) | | Allianz | 116,3 | +4,05 | 111,7 | 5078 | | BASF | 42,1 | +0,07 | 42,1 | 4423 | | Bayer | 54,1 | -0,20 | 54,2 | 3821 | | BMW | 31,9 | +3,81 | 30,7 | 5065 | | Daimler | 42,6 | +3,80 | 41,0 | 11475 | | Deutsche Bank | 60,4 | +6,32 | 56,8 | 13482 | | Deutsche Post | 16,0 | +1,59 | 15,8 | 8996 | | Deutsche Telekom | 10,7 | +0,57 | 10,6 | 24760 | | E.ON | 119,2 | -0,62 | 119,9 | 3521 | | Munchener Ruckversicherungs Gesellschaft | 115,6 | +1,32 | 114,1 | 1864 | | RWE | 75,9 | -2,03 | 77,5 | 3629 | | SAP | 35,2 | -0,99 | 35,5 | 10454 | | Siemens | 73,8 | -0,19 | 74,0 | 4541 | | ThyssenKrupp | 33,5 | +0,60 | 33,3 | 3901 | | Volkswagen | 209,6 | +6,90 | 196,0 | 5586 | | Финляндия (EUR) | | Fortum | 26,5 | -4,54 | 27,8 | 2747 | | Nokia | 17,0 | +0,06 | 17,0 | 24052 | | Швейцария (CHF) | | Credit Suisse | 49,9 | +7,08 | 46,6 | 19951 | | Nestle | 44,7 | +0,45 | 44,5 | 10549 | | Novartis | 60,4 | - | 60,4 | 10895 | | Richemont | 62,1 | +3,85 | 59,8 | 2776 | | Roche Holding | 179,4 | +1,24 | 177,2 | 2920 | | Swiss Reinsurance | 68,4 | +3,64 | 66,0 | 3901 | | Syngenta | 281,5 | -1,31 | 285,3 | 926 | | UBS | 23,3 | +6,01 | 22,0 | 37329 | | Zurich Financial Services | 284,0 | +3,93 | 273,3 | 1711 | | Швеция (SEK) | | ABB | 175,5 | +3,24 | 170,0 | 2639 | | Hennes & Mauritz | 319,0 | +3,57 | 308,0 | 2651 | | Nordea Bank | 90,3 | +5,12 | 85,9 | 9254 | | Ericsson | 65,7 | -1,65 | 66,8 | 20497 | | TeliaSonera | 42,7 | +0,71 | 42,4 | 17132 | | Volvo | 70,5 | -2,42 | 72,3 | 1290 | | Италия (EUR) | | Assicurazioni Generali | 23,3 | +1,35 | 23,0 | 6440 | | Enel | 5,8 | -1,11 | 5,8 | 37731 | | ENI | 22,3 | +0,13 | 22,3 | 14612 | | Intesa SanPaolo | 3,6 | +5,42 | 3,4 | 165603 | | Telecom Italia | 1,2 | +1,08 | 1,2 | 104073 | | Tenaris | 19,5 | -0,09 | 19,5 | 2723 | | UniCredit | 4,0 | +3,04 | 3,9 | 177137 | | Испания (EUR) | | Banco Bilbao | 12,4 | +4,02 | 11,9 | 39330 | | Banco Santander | 12,2 | +5,53 | 11,6 | 83712 | | Endesa | 28,1 | +1,48 | 27,7 | 476 | | Iberdrola Renovables | 4,2 | +0,96 | 4,2 | 4347 | | Iberdrola | 8,4 | +1,94 | 8,2 | 23270 | | Inditex | 30,4 | +3,86 | 29,3 | 2205 | | Repsol | 22,3 | +1,13 | 22,1 | 6708 | | Telefonica | 16,4 | +0,67 | 16,3 | 39753 | | Нидерланды (EUR) | | ING Groep | 22,1 | +3,56 | 21,3 | 16188 | | KPN | 10,6 | +4,99 | 10,1 | 22219 | | Philips Electronics | 22,4 | +0,65 | 22,2 | 4663 | | Норвегия (EUR) | | StatoilHydro | 158,7 | -2,04 | 162,0 | 7035 | | Telenor | 82,3 | -3,86 | 85,6 | 11155 | | Бельгия (EUR) | | Dexia | 9,0 | +6,98 | 8,5 | 9805 | | Fortis | 10,1 | +4,87 | 9,7 | 5688 | | KBC Groep | 70,9 | +4,56 | 67,8 | 993 | | Suez | 41,2 | +0,59 | 40,9 | 32 | | Бельгия (EUR) | | Moeller Maersk* | 54,5 | +2,25 | 53,3 | 0 | | Novo Nordisk | 290,5 | -0,68 | 292,5 | 1206 | | Индия (INR) | | Bharti Airtel | 816,0 | +4,78 | 778,8 | 1636 | | DLF | 495,6 | +9,12 | 454,2 | 1745 | | NTPC | 190,3 | +2,84 | 185,0 | 3923 | | ONGC | 994,9 | +2,94 | 966,5 | 601 | | Reliance Communications | 525,3 | +12,20 | 468,2 | 5055 | | Reliance Industries | 2265,5 | +5,16 | 2154,3 | 1247 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 85,0 | -0,29 | 85,3 | 797 | | Saudi Basic Industries | 138,5 | - | 138,5 | 2621 | | Saudi Telecom | 67,0 | +3,88 | 64,5 | 7950 | | ЮАР (ZAR) | | Anglo Platinum | 94573,0 | -3,07 | 94800,0 | 311 | | MTN Group | 12506,0 | +4,00 | 12600,0 | 7793 | | Sasol | 38462,0 | -4,99 | 38500,0 | 2996 | | Канада (CAD) | | Bank of Nova Scotia | 50,0 | +1,48 | 49,3 | 2166 | | Barrick Gold | 45,3 | -5,86 | 48,1 | 2170 | | Canadian Natural Resources | 83,2 | -2,88 | 85,7 | 1355 | | EnCana | 75,1 | -2,71 | 77,2 | 2098 | | Husky Energy | 40,5 | -1,96 | 41,4 | 359 | | Imperial Oil | 48,8 | -1,61 | 49,6 | 444 | | Manulife Financial | 38,0 | +1,42 | 37,4 | 1762 | | Potash Corp of Saskatchewan | 209,1 | -3,89 | 217,6 | 918 | | Research In Motion | 118,6 | +3,86 | 114,2 | 833 | | Royal Bank of Canada | 46,2 | +2,10 | 45,2 | 3201 | | Suncor Energy | 54,3 | -0,91 | 54,8 | 2669 | | Toronto-Dominion Bank | 63,1 | +2,82 | 61,4 | 2204 | | США ($) | | Abbott Labs | 57,41 | -0,49 | 57,69 | 760 | | Agilent Tech | 35,60 | +1,34 | 35,13 | 263 | | Alcoa | 33,14 | -2,18 | 33,88 | 1090 | | Allstate Corp | 45,93 | +0,70 | 45,61 | 513 | | Amer Electric Power | 39,85 | -0,45 | 40,03 | 228 | | Amer Express Co | 38,42 | +1,13 | 37,99 | 2342 | | AIG | 30,18 | +7,25 | 28,14 | 4453 | | Amgen | 54,16 | -0,81 | 54,60 | 3777 | | Analog Devices | 30,93 | +2,32 | 30,23 | 527 | | Anheuser-Busch | 67,36 | +0,16 | 67,25 | 1074 | | Time Warner Inc | 14,63 | +0,83 | 14,51 | 1477 | | Apple Comp Inc | 165,41 | +2,09 | 162,02 | 19511 | | Applied Materials | 17,66 | +1,55 | 17,39 | 11231 | | Automatic Data Proc | 42,82 | -0,88 | 43,20 | 288 | | Bank of America | 32,79 | +1,36 | 32,35 | 10674 | | Bank of New York | 36,11 | -1,85 | 36,79 | 1917 | | Baxter Int | 68,05 | -1,16 | 68,85 | 385 | | BCE Inc | 38,47 | - | 38,47 | 22 | | Berkshire cl a* | 118,47 | +0,06 | 118,40 | 1 | | Berkshire cl b* | 3,95 | +0,36 | 3,94 | 10 | | Boeing Co | 66,93 | -3,36 | 69,26 | 1293 | | Bristol Myers sq | 21,80 | +0,55 | 21,68 | 1529 | | Cardinal Health | 52,40 | -0,80 | 52,82 | 207 | | Carnival | 40,16 | +1,08 | 39,73 | 1290 | | Caterpillar Inc | 72,86 | -2,83 | 74,98 | 954 | | ChevronTexaco | 84,50 | -1,32 | 85,63 | 1856 | | Cigna | 37,18 | +3,13 | 36,05 | 546 | | Cisco | 22,23 | +1,51 | 21,90 | 18987 | | Citigroup | 21,15 | +1,24 | 20,89 | 13090 | | Coca-Cola Co | 51,83 | +0,93 | 51,35 | 1164 | | Colgate Palmoliv | 70,06 | -0,04 | 70,09 | 269 | | Costco Wholesale | 64,68 | -10,17 | 72,00 | 22958 | | Dow Chemical Co | 34,82 | +0,90 | 34,51 | 564 | | Du Pont Co | 45,33 | +0,27 | 45,21 | 590 | | Eastman Kodak | 15,22 | +3,61 | 14,69 | 530 | | Eli Lilly | 47,27 | +1,16 | 46,73 | 498 | | EMC Corp | 13,64 | +9,47 | 12,46 | 8276 | | Emerson Electric | 50,37 | -0,38 | 50,56 | 474 | | Exelon | 82,92 | -1,96 | 84,58 | 838 | | Exxon Mobil | 82,22 | -0,77 | 82,86 | 2527 | | Fannie Mae | 15,69 | +17,00 | 13,41 | 4525 | | Ford Motor Co | 6,18 | +5,82 | 5,84 | 6717 | | Gap Inc | 17,19 | +3,18 | 16,66 | 838 | | Genentech | 93,91 | +0,38 | 93,55 | 888 | | General Elec Co | 29,24 | +2,60 | 28,50 | 4862 | | General Motors | 15,53 | +8,45 | 14,32 | 3779 | | Goldman Sachs Gr | 186,93 | -0,59 | 188,04 | 1118 | | HJ Heinz Co | 49,54 | +0,51 | 49,29 | 272 | | Halliburton Co | 45,83 | -1,02 | 46,30 | 1542 | | Hewlett-Packard | 44,26 | +1,68 | 43,53 | 1473 | | Home Depot Inc | 25,15 | +5,01 | 23,95 | 1958 | | Honeywell Int | 52,52 | +0,38 | 52,32 | 464 | | Illinois Tool Works | 47,36 | -0,73 | 47,71 | 275 | | Intel Corp | 22,39 | +1,36 | 22,09 | 23628 | | IBM | 128,74 | -0,97 | 130,00 | 2295 | | Intl Paper | 24,62 | +2,54 | 24,01 | 801 | | Johnson&Johnson | 68,21 | +0,32 | 67,99 | 1063 | | J P Morgan Chase | 41,69 | +2,03 | 40,86 | 5582 | | Kimberly-Clark | 56,64 | +1,69 | 55,70 | 297 | | Kohls | 43,92 | +2,35 | 42,91 | 926 | | Kroger | 28,52 | -1,11 | 28,84 | 783 | | Lehman Brothers | 20,76 | +2,77 | 20,20 | 3213 | | Lockheed Martin | 106,43 | +2,45 | 103,88 | 334 | | Lowes Cos | 21,22 | +2,81 | 20,64 | 1239 | | Marsh & McLennan | 28,39 | -1,93 | 28,95 | 472 | | McDonalds Corp | 59,07 | -1,75 | 60,12 | 1469 | | Medtronic | 53,85 | -1,03 | 54,41 | 501 | | Merck & Co | 31,60 | +0,86 | 31,33 | 3172 | | Merrill Lynch | 34,14 | -0,12 | 34,18 | 4690 | | Metlife Inc | 53,60 | -0,43 | 53,83 | 1061 | | Micron Tech | 5,21 | +1,56 | 5,13 | 1728 | | Microsoft | 26,57 | +2,98 | 25,80 | 37042 | | Minnesota Mining | 70,94 | +0,91 | 70,30 | 321 | | Motorola Inc | 7,53 | +1,62 | 7,41 | 1394 | | Occidental Petr | 75,30 | -2,21 | 77,00 | 1318 | | Omnicom Group | 41,51 | +0,58 | 41,27 | 545 | | Oracle Corp | 21,48 | -0,51 | 21,59 | 15078 | | Pfizer Inc | 18,90 | +3,00 | 18,35 | 4039 | | Philip Morris | 20,82 | +1,07 | 20,60 | 932 | | Raytheon Co | 56,21 | -0,99 | 56,77 | 363 | | Schering-plough | 19,60 | -1,56 | 19,91 | 1219 | | Tenet Healthcare | 5,91 | +1,20 | 5,84 | 604 | | Texas Instrument | 24,81 | +1,89 | 24,35 | 2854 | | Textron Inc | 41,72 | -0,45 | 41,91 | 494 | | Time Warner Inc | 14,63 | +0,83 | 14,51 | 1477 | | Tyco Int | 41,49 | -0,65 | 41,76 | 407 | | Unisys Corp | 3,81 | -8,85 | 4,18 | 423 | | UPS | 63,05 | +1,51 | 62,11 | 818 | | United Tech | 65,41 | +0,21 | 65,27 | 563 | | Unitedhealth Gr | 27,59 | +5,27 | 26,21 | 2556 | | US Bancorp | 30,30 | -0,26 | 30,38 | 3493 | | Verizon Comm | 35,71 | +2,97 | 34,68 | 1066 | | Wachovia | 17,74 | +5,66 | 16,79 | 12467 | | Wal-Mart Stores | 57,61 | -2,46 | 59,06 | 3354 | | Walt Disney Co | 31,01 | +1,97 | 30,41 | 1865 | | Washington Mutual | 5,79 | -0,52 | 5,82 | 10083 | | Wells Fargo | 31,05 | +2,04 | 30,43 | 7728 | | Xerox Corp | 13,82 | +0,36 | 13,77 | 339 |
|
