| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 19,5 | +2,91 | 18,9 | 20017 | | Commonwealth Bank of Australia | 46,4 | +4,01 | 44,6 | 11937 | | National Australia Bank | 30,7 | +3,72 | 29,6 | 15099 | | Telstra Corporation | 4,4 | +2,55 | 4,3 | 40468 | | Westfield Group | 17,5 | +3,43 | 16,9 | 9083 | | Westpac Banking | 22,8 | +3,64 | 22,0 | 10862 | | Woodside Petroleum | 52,5 | -6,09 | 56,0 | 4941 | | Woolworths | 25,9 | +1,10 | 25,6 | 2869 | | Япония (JPY) | | Canon | 5360,0 | +3,68 | 5170,0 | 5078 | | Denso | 3290,0 | +2,81 | 3200,0 | 2427 | | East Japan Railway* | 824,0 | -0,96 | 832,0 | 13 | | Honda Motor | 3840,0 | +3,78 | 3700,0 | 9304 | | Japan Tobacco* | 482,0 | -0,82 | 486,0 | 26 | | JFE Holdings | 5640,0 | -0,18 | 5650,0 | 2758 | | Komatsu* | 3040,0 | +3,05 | 2950,0 | 9197 | | Matsushita Electric Industrial | 2275,0 | +1,79 | 2235,0 | 5618 | | Millea Holdings | 4090,0 | +2,25 | 4000,0 | 5887 | | Mitsubishi Corp | 3210,0 | -0,93 | 3240,0 | 12208 | | Mitsubishi Estate | 2645,0 | +3,12 | 2565,0 | 11004 | | Mitsubishi UFJ Financial Group | 1032,0 | +2,18 | 1010,0 | 60126 | | Mitsui | 2185,0 | +0,92 | 2165,0 | 9869 | | Mizuho Financial Group* | 577,0 | -1,03 | 583,0 | 239 | | Nintendo* | 55,6 | -1,77 | 56,6 | 34 | | Nippon Steel | 627,0 | +1,13 | 620,0 | 44390 | | Nippon Telegraph and Telephone* | 511,0 | +2,82 | 497,0 | 39 | | Nissan Motor | 842,0 | +1,20 | 832,0 | 27086 | | Nomura Holdings | 1695,0 | +4,24 | 1626,0 | 14969 | | NTT DoCoMo* | 164,5 | +3,92 | 158,3 | 106 | | Sony | 4550,0 | +3,88 | 4380,0 | 6663 | | Sumitomo Mitsui Financial Group* | 892,0 | +1,71 | 877,0 | 53 | | Takeda Pharmaceutical* | 5530,0 | +2,41 | 5400,0 | 2932 | | Tokyo Electric Power | 2815,0 | +3,68 | 2715,0 | 4642 | | Toyota Motor | 5120,0 | +5,13 | 4870,0 | 13898 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 111,4 | +0,36 | 111,0 | 4687 | | China Communications Construction | 15,4 | -1,66 | 15,7 | 45988 | | China Mobile | 109,8 | -0,18 | 110,0 | 35626 | | China Telecom | 4,4 | -1,12 | 4,5 | 79882 | | CNOOC | 11,7 | -2,18 | 11,9 | 169225 | | Hang Seng Bank | 151,6 | -1,56 | 154,0 | 3147 | | Hutchison Whampoa | 74,8 | -0,66 | 75,3 | 14896 | | Sun Hung Kai Properties | 120,3 | -0,91 | 121,4 | 4537 | | Китай (CHY) | | Aluminum Corporation of China | 14,4 | +1,62 | 14,2 | 19930 | | Bank of China | 4,1 | +1,23 | 4,1 | 43443 | | Bank of Communications | 8,6 | +2,27 | 8,4 | 61880 | | Baoshan Iron&Steel | 8,9 | +3,03 | 8,6 | 70396 | | China CITIC Bank | 5,8 | +1,94 | 5,7 | 19087 | | China Coal Energy | 14,1 | +0,86 | 14,0 | 40902 | | China Construction Bank | 6,1 | +2,00 | 6,0 | 50629 | | China COSCO Holdings | 22,2 | +4,72 | 21,2 | 49420 | | China Life Insurance | 27,6 | +4,74 | 26,4 | 31094 | | China Merchants Bank | 25,4 | +5,57 | 24,1 | 56884 | | China Pacific Insurance | 20,7 | +4,23 | 19,9 | 20808 | | China Petroleum and Chemical | 11,4 | +2,97 | 11,1 | 63398 | | China Shenhua Energy | 33,2 | +1,65 | 32,7 | 25481 | | CITIC Securities | 25,5 | +5,38 | 24,2 | 133695 | | Daqin Railway | 14,1 | +3,07 | 13,7 | 18192 | | Haitong Securities | 25,2 | +3,83 | 24,3 | 24157 | | ICBC | 5,2 | +2,38 | 5,1 | 158087 | | PetroChina | 15,4 | +1,25 | 15,2 | 31133 | | Ping An Insurance | 47,0 | +7,09 | 43,9 | 50727 | | Корея (KRW) | | POSCO* | 525,0 | +1,74 | 516,0 | 334 | | Samsung Electronics* | 614,0 | +4,60 | 587,0 | 700 | | Франция (EUR) | | Air Liquide | 82,7 | -2,44 | 84,7 | 1136 | | Alstom | 73,0 | -4,36 | 76,3 | 1413 | | Axa | 19,8 | -2,20 | 20,2 | 9866 | | BNP Paribas | 64,7 | -1,48 | 65,7 | 6974 | | Carrefour | 34,2 | -2,82 | 35,2 | 2267 | | Saint Gobain | 36,4 | -3,75 | 37,8 | 2758 | | Credit Agricole | 14,6 | -0,27 | 14,7 | 12518 | | Electricite de France | 51,2 | -3,78 | 53,2 | 1331 | | France Telecom | 19,3 | +1,02 | 19,1 | 9067 | | Groupe Danone | 44,9 | +0,90 | 44,5 | 2591 | | Lafarge | 85,8 | -2,85 | 88,3 | 1420 | | L'Oreal | 66,3 | +0,41 | 66,1 | 826 | | LVMH | 69,8 | +2,20 | 68,3 | 1699 | | Sanofi-Aventis | 46,2 | - | 46,2 | 2324 | | Schneider Electric | 68,8 | -3,70 | 71,4 | 995 | | Societe Generale | 61,6 | -0,71 | 62,0 | 4368 | | Total | 47,7 | -2,70 | 49,0 | 6385 | | Veolia Environnement | 34,0 | -1,22 | 34,5 | 1434 | | Vinci | 36,5 | -2,25 | 37,3 | 1487 | | Vivendi | 26,9 | +1,93 | 26,4 | 4141 | | Великобритания (GBp) | | Aviva | 509,0 | -4,86 | 535,0 | 7383 | | BAE Systems | 446,3 | +0,34 | 444,8 | 6459 | | Barclays | 346,3 | -1,63 | 352,0 | 102309 | | BG Group | 1066,0 | -6,49 | 1140,0 | 20168 | | BHP Billiton | 1551,0 | -4,02 | 1616,0 | 14389 | | BP | 510,9 | -2,16 | 521,8 | 55086 | | British American Tobacco | 1836,0 | -0,54 | 1846,0 | 3401 | | BT Group | 201,8 | -0,25 | 202,3 | 30793 | | Diageo | 904,5 | -0,17 | 906,0 | 6123 | | ENRC | 954,0 | -6,01 | 1015,0 | 4833 | | GlaxoSmithKline | 1194,5 | -2,13 | 1220,5 | 21688 | | HBOS | 300,3 | -1,56 | 305,0 | 103074 | | HSBC | 839,3 | -0,47 | 843,3 | 65101 | | Imperial Tobacco | 1801,0 | +1,87 | 1768,0 | 4871 | | Lloyds TSB | 337,3 | -2,67 | 346,5 | 47648 | | National Grid | 680,0 | -1,45 | 690,0 | 4858 | | Prudential | 535,0 | -6,30 | 571,0 | 15639 | | Reckitt Benckiser | 2482,0 | +0,61 | 2467,0 | 1922 | | Rio Tinto | 4901,0 | -3,90 | 5100,0 | 3774 | | Royal Bank of Scotland | 217,5 | -1,69 | 221,3 | 154973 | | Standard Chartered | 1595,0 | -1,97 | 1627,0 | 10659 | | Tesco | 376,4 | -1,80 | 383,3 | 19663 | | Vodafone | 133,7 | +1,75 | 131,4 | 222701 | | Xstrata | 3279,0 | -4,18 | 3422,0 | 4389 | | Германия (EUR) | | Allianz | 114,2 | -1,77 | 116,3 | 3241 | | BASF | 41,4 | -1,71 | 42,1 | 3985 | | Bayer | 53,9 | -0,39 | 54,1 | 3167 | | BMW | 30,4 | -4,64 | 31,9 | 6890 | | Daimler | 38,0 | -10,78 | 42,6 | 41181 | | Deutsche Bank | 60,2 | -0,26 | 60,4 | 8121 | | Deutsche Post | 15,8 | -1,44 | 16,0 | 8541 | | Deutsche Telekom | 10,7 | +0,85 | 10,7 | 23083 | | E.ON | 119,1 | -0,03 | 119,2 | 2148 | | Munchener Ruckversicherungs Gesellschaft | 116,3 | +0,55 | 115,6 | 1231 | | RWE | 75,2 | -0,92 | 75,9 | 2631 | | SAP | 34,7 | -1,48 | 35,2 | 6243 | | Siemens | 72,2 | -2,17 | 73,8 | 4067 | | ThyssenKrupp | 31,4 | -6,26 | 33,5 | 5101 | | Volkswagen | 204,3 | -2,50 | 209,6 | 2952 | | Финляндия (EUR) | | Fortum | 27,0 | +1,77 | 26,5 | 1907 | | Nokia | 17,6 | +3,71 | 17,0 | 34772 | | Швейцария (CHF) | | Credit Suisse | 52,3 | +4,71 | 49,9 | 21042 | | Nestle | 43,8 | -2,10 | 44,7 | 11066 | | Novartis | 62,0 | +2,65 | 60,4 | 15433 | | Richemont | 62,5 | +0,64 | 62,1 | 2346 | | Roche Holding | 182,8 | +1,90 | 179,4 | 3496 | | Swiss Reinsurance | 68,7 | +0,37 | 68,4 | 2143 | | Syngenta | 280,5 | -0,36 | 281,5 | 1243 | | UBS | 23,1 | -1,03 | 23,3 | 26858 | | Zurich Financial Services | 286,3 | +0,79 | 284,0 | 1183 | | Швеция (SEK) | | ABB | 164,5 | -6,27 | 175,5 | 6870 | | Hennes & Mauritz | 318,5 | -0,16 | 319,0 | 2439 | | Nordea Bank | 88,4 | -2,10 | 90,3 | 8289 | | Ericsson | 64,8 | -1,37 | 65,7 | 18181 | | TeliaSonera | 43,6 | +2,11 | 42,7 | 21994 | | Volvo | 69,0 | -2,13 | 70,5 | 1053 | | Италия (EUR) | | Assicurazioni Generali | 23,2 | -0,09 | 23,3 | 4175 | | Enel | 5,8 | +0,09 | 5,8 | 25439 | | ENI | 21,8 | -2,11 | 22,3 | 11370 | | Intesa SanPaolo | 3,7 | +4,02 | 3,6 | 111367 | | Telecom Italia | 1,2 | +1,98 | 1,2 | 65085 | | Tenaris | 18,7 | -3,75 | 19,5 | 2654 | | UniCredit | 4,0 | +0,48 | 4,0 | 98363 | | Испания (EUR) | | Banco Bilbao | 12,2 | -1,69 | 12,4 | 25721 | | Banco Santander | 12,2 | -0,08 | 12,2 | 46337 | | Endesa | 27,8 | -1,14 | 28,1 | 538 | | Iberdrola Renovables | 4,1 | -2,62 | 4,2 | 6263 | | Iberdrola | 8,1 | -4,05 | 8,4 | 23308 | | Inditex | 30,7 | +1,02 | 30,4 | 2219 | | Repsol | 21,7 | -2,73 | 22,3 | 4977 | | Telefonica | 16,4 | -0,24 | 16,4 | 21483 | | Нидерланды (EUR) | | ING Groep | 21,8 | -1,29 | 22,1 | 13169 | | KPN | 10,7 | +0,66 | 10,6 | 8744 | | Philips Electronics | 22,2 | -0,92 | 22,4 | 4291 | | Норвегия (EUR) | | StatoilHydro | 158,0 | -0,44 | 158,7 | 7441 | | Telenor | 79,8 | -3,04 | 82,3 | 8459 | | Бельгия (EUR) | | Dexia | 8,8 | -2,43 | 9,0 | 9260 | | Fortis | 10,0 | -1,19 | 10,1 | 2726 | | KBC Groep | 70,4 | -0,66 | 70,9 | 522 | | Suez | 40,3 | -2,09 | 41,2 | 9 | | Бельгия (EUR) | | Moeller Maersk* | 54,1 | -0,73 | 54,5 | 1 | | Novo Nordisk | 288,0 | -0,86 | 290,5 | 1156 | | Индия (INR) | | Bharti Airtel | 798,0 | -2,21 | 816,0 | 2099 | | DLF | 507,2 | +2,35 | 495,6 | 1783 | | NTPC | 185,4 | -2,55 | 190,3 | 2379 | | ONGC | 1027,3 | +3,25 | 994,9 | 851 | | Reliance Communications | 501,5 | -4,52 | 525,3 | 3415 | | Reliance Industries | 2306,6 | +1,81 | 2265,5 | 1234 | | 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 | 92500,0 | -2,43 | 92500,0 | 223 | | MTN Group | 13000,0 | +3,17 | 13000,0 | 4802 | | Sasol | 39227,0 | +0,65 | 38750,0 | 1657 | | Канада (CAD) | | Bank of Nova Scotia | 50,2 | -0,20 | 50,3 | 1528 | | Barrick Gold | 43,7 | -1,40 | 44,3 | 2054 | | Canadian Natural Resources | 77,7 | -3,28 | 80,3 | 1270 | | EnCana | 73,3 | +0,05 | 73,2 | 2397 | | Husky Energy | 42,0 | +3,55 | 40,5 | 792 | | Imperial Oil | 48,6 | +0,12 | 48,6 | 301 | | Manulife Financial | 38,4 | -0,05 | 38,5 | 1350 | | Potash Corp of Saskatchewan | 191,4 | -5,37 | 202,2 | 1484 | | Research In Motion | 117,5 | -0,98 | 118,6 | 684 | | Royal Bank of Canada | 46,4 | +0,04 | 46,4 | 1618 | | Suncor Energy | 51,7 | -3,73 | 53,7 | 1819 | | Toronto-Dominion Bank | 62,6 | -1,03 | 63,2 | 1785 | | США ($) | | Abbott Labs | 57,00 | +0,02 | 56,99 | 591 | | Agilent Tech | 35,84 | -0,44 | 36,00 | 258 | | Alcoa | 31,94 | -2,41 | 32,73 | 1380 | | Allstate Corp | 47,18 | +2,19 | 46,17 | 722 | | Amer Electric Power | 39,77 | -0,08 | 39,80 | 229 | | Amer Express Co | 37,95 | -3,53 | 39,34 | 1314 | | AIG | 29,47 | -2,09 | 30,10 | 2263 | | Amgen | 53,77 | -0,27 | 53,92 | 1947 | | Analog Devices | 30,25 | -2,07 | 30,89 | 368 | | Anheuser-Busch | 67,48 | +0,18 | 67,36 | 610 | | Time Warner Inc | 14,66 | -0,34 | 14,71 | 1005 | | Apple Comp Inc | 160,14 | -3,68 | 166,26 | 11319 | | Applied Materials | 16,97 | -3,41 | 17,57 | 6458 | | Automatic Data Proc | 41,64 | -2,37 | 42,65 | 462 | | Bank of America | 32,90 | -1,61 | 33,44 | 5855 | | Bank of New York | 36,42 | +1,08 | 36,03 | 926 | | Baxter Int | 67,94 | -0,15 | 68,04 | 305 | | BCE Inc | 38,49 | -0,10 | 38,53 | 33 | | Berkshire cl a* | 117,40 | -0,89 | 118,45 | 1 | | Berkshire cl b* | 3,91 | -0,48 | 3,93 | 5 | | Boeing Co | 62,82 | -5,85 | 66,72 | 1363 | | Bristol Myers sq | 22,30 | +1,87 | 21,89 | 1913 | | Cardinal Health | 54,68 | +4,69 | 52,23 | 495 | | Carnival | 38,61 | -3,23 | 39,90 | 890 | | Caterpillar Inc | 70,55 | -2,58 | 72,42 | 711 | | ChevronTexaco | 81,96 | -0,83 | 82,65 | 1483 | | Cigna | 37,19 | -1,04 | 37,58 | 172 | | Cisco | 21,78 | -1,76 | 22,17 | 12741 | | Citigroup | 20,09 | -4,88 | 21,12 | 5839 | | Coca-Cola Co | 51,92 | -1,10 | 52,50 | 1187 | | Colgate Palmoliv | 69,81 | -0,43 | 70,11 | 305 | | Costco Wholesale | 63,48 | +0,07 | 63,43 | 4350 | | Dow Chemical Co | 33,62 | -1,81 | 34,24 | 579 | | Du Pont Co | 44,88 | -0,31 | 45,02 | 608 | | Eastman Kodak | 15,39 | +0,52 | 15,31 | 566 | | Eli Lilly | 48,19 | +1,20 | 47,62 | 461 | | EMC Corp | 14,27 | +0,71 | 14,17 | 3487 | | Emerson Electric | 50,10 | -0,20 | 50,20 | 227 | | Exelon | 77,97 | -4,48 | 81,63 | 583 | | Exxon Mobil | 80,34 | -0,80 | 80,99 | 2338 | | Fannie Mae | 13,74 | -8,40 | 15,00 | 2942 | | Ford Motor Co | 5,44 | -9,78 | 6,03 | 4917 | | Gap Inc | 17,03 | -1,05 | 17,21 | 466 | | Genentech | 94,09 | +0,38 | 93,73 | 357 | | General Elec Co | 29,28 | -0,17 | 29,33 | 5059 | | General Motors | 13,90 | -4,92 | 14,62 | 900 | | Goldman Sachs Gr | 183,37 | -2,40 | 187,87 | 823 | | HJ Heinz Co | 49,89 | +0,36 | 49,71 | 176 | | Halliburton Co | 43,90 | -0,61 | 44,17 | 1266 | | Hewlett-Packard | 44,24 | -0,09 | 44,28 | 877 | | Home Depot Inc | 24,77 | -1,04 | 25,03 | 1134 | | Honeywell Int | 52,17 | -1,06 | 52,73 | 339 | | Illinois Tool Works | 46,90 | -1,94 | 47,83 | 271 | | Intel Corp | 21,75 | -2,47 | 22,30 | 18054 | | IBM | 130,06 | +0,42 | 129,52 | 784 | | Intl Paper | 24,17 | -0,90 | 24,39 | 483 | | Johnson&Johnson | 68,58 | +0,45 | 68,27 | 841 | | J P Morgan Chase | 40,52 | -3,43 | 41,96 | 2561 | | Kimberly-Clark | 56,40 | -0,51 | 56,69 | 264 | | Kohls | 43,77 | -0,66 | 44,06 | 565 | | Kroger | 27,86 | -1,14 | 28,18 | 510 | | Lehman Brothers | 20,57 | -2,51 | 21,10 | 2258 | | Lockheed Martin | 106,15 | -0,65 | 106,84 | 311 | | Lowes Cos | 20,98 | -1,04 | 21,20 | 716 | | Marsh & McLennan | 27,64 | -1,99 | 28,20 | 525 | | McDonalds Corp | 58,45 | -2,03 | 59,66 | 665 | | Medtronic | 53,65 | -0,17 | 53,74 | 269 | | Merck & Co | 32,92 | +3,62 | 31,77 | 1590 | | Merrill Lynch | 31,76 | -6,06 | 33,81 | 1791 | | Metlife Inc | 53,85 | -0,04 | 53,87 | 486 | | Micron Tech | 4,93 | -3,90 | 5,13 | 1185 | | Microsoft | 25,58 | -3,22 | 26,43 | 26940 | | Minnesota Mining | 72,39 | +2,25 | 70,80 | 459 | | Motorola Inc | 7,31 | -2,14 | 7,47 | 720 | | Occidental Petr | 70,40 | -2,52 | 72,22 | 1489 | | Omnicom Group | 42,24 | +0,36 | 42,09 | 276 | | Oracle Corp | 21,10 | -1,86 | 21,50 | 7712 | | Pfizer Inc | 19,22 | +0,79 | 19,07 | 2014 | | Philip Morris | 21,41 | +0,94 | 21,21 | 843 | | Raytheon Co | 57,83 | +0,64 | 57,46 | 475 | | Schering-plough | 19,49 | -0,20 | 19,53 | 721 | | Tenet Healthcare | 5,85 | +0,86 | 5,80 | 272 | | Texas Instrument | 24,20 | -3,28 | 25,02 | 2156 | | Textron Inc | 43,50 | +1,40 | 42,90 | 760 | | Time Warner Inc | 14,66 | -0,34 | 14,71 | 1005 | | Tyco Int | 41,18 | -1,53 | 41,82 | 248 | | Unisys Corp | 3,54 | -7,09 | 3,81 | 510 | | UPS | 63,62 | +0,35 | 63,40 | 440 | | United Tech | 65,29 | -0,74 | 65,78 | 329 | | Unitedhealth Gr | 27,47 | -1,04 | 27,76 | 865 | | US Bancorp | 30,31 | -0,95 | 30,60 | 1641 | | Verizon Comm | 35,39 | -1,26 | 35,84 | 639 | | Wachovia | 17,18 | -2,66 | 17,65 | 5202 | | Wal-Mart Stores | 57,39 | -1,21 | 58,09 | 1886 | | Walt Disney Co | 31,36 | +0,67 | 31,15 | 972 | | Washington Mutual | 3,63 | -21,94 | 4,65 | 16064 | | Wells Fargo | 30,13 | -1,05 | 30,45 | 3337 | | Xerox Corp | 13,50 | -3,78 | 14,03 | 507 |
|
