| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,8 | -8,74 | 19,5 | 20885 | | Commonwealth Bank of Australia | 43,3 | -6,77 | 46,4 | 15360 | | National Australia Bank | 26,6 | -13,49 | 30,7 | 38510 | | Telstra Corporation | 4,4 | -0,45 | 4,4 | 31166 | | Westfield Group | 16,2 | -7,61 | 17,5 | 14016 | | Westpac Banking | 22,1 | -3,11 | 22,8 | 17524 | | Woodside Petroleum | 52,2 | -0,63 | 52,5 | 5908 | | Woolworths | 25,5 | -1,20 | 25,9 | 3372 | | Япония (JPY) | | Canon | 5100,0 | -4,85 | 5360,0 | 6026 | | Denso | 3200,0 | -2,74 | 3290,0 | 1671 | | East Japan Railway* | 816,0 | -0,97 | 824,0 | 14 | | Honda Motor | 3760,0 | -2,08 | 3840,0 | 7720 | | Japan Tobacco* | 477,0 | -1,04 | 482,0 | 13 | | JFE Holdings | 5400,0 | -4,26 | 5640,0 | 3287 | | Komatsu* | 2995,0 | -1,48 | 3040,0 | 9486 | | Matsushita Electric Industrial | 2215,0 | -2,64 | 2275,0 | 4186 | | Millea Holdings | 3870,0 | -5,38 | 4090,0 | 4743 | | Mitsubishi Corp | 3060,0 | -4,67 | 3210,0 | 13865 | | Mitsubishi Estate | 2590,0 | -2,08 | 2645,0 | 7610 | | Mitsubishi UFJ Financial Group | 976,0 | -5,43 | 1032,0 | 72288 | | Mitsui | 2110,0 | -3,43 | 2185,0 | 10135 | | Mizuho Financial Group* | 530,0 | -8,15 | 577,0 | 361 | | Nintendo* | 54,0 | -2,88 | 55,6 | 22 | | Nippon Steel | 605,0 | -3,51 | 627,0 | 35425 | | Nippon Telegraph and Telephone* | 512,0 | +0,20 | 511,0 | 20 | | Nissan Motor | 824,0 | -2,14 | 842,0 | 20815 | | Nomura Holdings | 1604,0 | -5,37 | 1695,0 | 12807 | | NTT DoCoMo* | 162,8 | -1,03 | 164,5 | 68 | | Sony | 4360,0 | -4,18 | 4550,0 | 6424 | | Sumitomo Mitsui Financial Group* | 840,0 | -5,83 | 892,0 | 75 | | Takeda Pharmaceutical* | 5440,0 | -1,63 | 5530,0 | 2117 | | Tokyo Electric Power | 2800,0 | -0,53 | 2815,0 | 3121 | | Toyota Motor | 4940,0 | -3,52 | 5120,0 | 9939 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 111,0 | -0,36 | 111,4 | 4918 | | China Communications Construction | 14,7 | -4,66 | 15,4 | 54379 | | China Mobile | 107,3 | -2,28 | 109,8 | 24459 | | China Telecom | 4,2 | -4,08 | 4,4 | 97271 | | CNOOC | 11,2 | -3,60 | 11,7 | 202067 | | Hang Seng Bank | 152,6 | +0,66 | 151,6 | 2229 | | Hutchison Whampoa | 74,9 | +0,13 | 74,8 | 15592 | | Sun Hung Kai Properties | 118,5 | -1,50 | 120,3 | 6701 | | Китай (CHY) | | Aluminum Corporation of China | 14,0 | -2,71 | 14,4 | 17243 | | Bank of China | 4,1 | -1,22 | 4,1 | 35314 | | Bank of Communications | 8,4 | -2,33 | 8,6 | 39217 | | Baoshan Iron&Steel | 8,6 | -2,82 | 8,9 | 68143 | | China CITIC Bank | 5,7 | -2,25 | 5,8 | 16278 | | China Coal Energy | 13,7 | -2,90 | 14,1 | 28403 | | China Construction Bank | 6,1 | -1,14 | 6,1 | 35278 | | China COSCO Holdings | 21,5 | -3,02 | 22,2 | 30864 | | China Life Insurance | 26,6 | -3,87 | 27,6 | 16546 | | China Merchants Bank | 25,0 | -1,61 | 25,4 | 48628 | | China Pacific Insurance | 20,2 | -2,37 | 20,7 | 10588 | | China Petroleum and Chemical | 11,4 | -0,44 | 11,4 | 36105 | | China Shenhua Energy | 32,2 | -3,13 | 33,2 | 19075 | | CITIC Securities | 24,7 | -2,94 | 25,5 | 77272 | | Daqin Railway | 14,1 | -0,07 | 14,1 | 10402 | | Haitong Securities | 24,3 | -3,53 | 25,2 | 15569 | | ICBC | 5,2 | -0,39 | 5,2 | 176224 | | PetroChina | 15,1 | -2,14 | 15,4 | 22811 | | Ping An Insurance | 45,9 | -2,21 | 47,0 | 29601 | | Корея (KRW) | | POSCO* | 505,0 | -3,81 | 525,0 | 404 | | Samsung Electronics* | 576,0 | -6,19 | 614,0 | 1009 | | Франция (EUR) | | Air Liquide | 84,9 | +2,24 | 83,0 | 1300 | | Alstom | 72,1 | -1,60 | 73,2 | 1273 | | Axa | 18,9 | -4,96 | 19,8 | 18988 | | BNP Paribas | 64,8 | +0,05 | 64,8 | 5571 | | Carrefour | 35,0 | +2,01 | 34,3 | 2025 | | Saint Gobain | 39,1 | +6,49 | 36,7 | 5156 | | Credit Agricole | 14,3 | -2,26 | 14,6 | 11840 | | Electricite de France | 54,4 | +5,81 | 51,5 | 2323 | | France Telecom | 19,5 | +0,67 | 19,4 | 7768 | | Groupe Danone | 47,9 | +6,85 | 44,9 | 6003 | | Lafarge | 88,5 | +2,80 | 86,1 | 1158 | | L'Oreal | 66,4 | -0,54 | 66,8 | 936 | | LVMH | 70,1 | +0,11 | 70,1 | 1142 | | Sanofi-Aventis | 47,3 | +1,98 | 46,4 | 3037 | | Schneider Electric | 70,5 | +2,07 | 69,1 | 806 | | Societe Generale | 61,2 | -1,31 | 62,0 | 4574 | | Total | 48,8 | +2,29 | 47,7 | 6768 | | Veolia Environnement | 35,0 | +2,55 | 34,1 | 1592 | | Vinci | 37,5 | +1,82 | 36,9 | 1705 | | Vivendi | 26,5 | -1,72 | 27,0 | 5939 | | Великобритания (GBp) | | Aviva | 496,0 | -3,03 | 511,5 | 16778 | | BAE Systems | 448,0 | +0,22 | 447,0 | 7545 | | Barclays | 353,3 | +1,51 | 348,0 | 155990 | | BG Group | 1114,0 | +4,31 | 1068,0 | 14403 | | BHP Billiton | 1554,0 | +0,91 | 1540,0 | 10593 | | BP | 520,5 | +1,56 | 512,5 | 55607 | | British American Tobacco | 1849,0 | +0,49 | 1840,0 | 2715 | | BT Group | 200,8 | -0,86 | 202,5 | 58530 | | Diageo | 890,0 | -1,33 | 902,0 | 6470 | | ENRC | 894,5 | -5,74 | 949,0 | 4154 | | GlaxoSmithKline | 1191,0 | -0,29 | 1194,5 | 13490 | | HBOS | 307,0 | +1,82 | 301,5 | 83183 | | HSBC | 830,0 | -0,95 | 838,0 | 47790 | | Imperial Tobacco | 1821,0 | +1,34 | 1797,0 | 4496 | | Lloyds TSB | 335,0 | -0,89 | 338,0 | 49347 | | National Grid | 675,5 | -1,10 | 683,0 | 5248 | | Prudential | 521,5 | -2,61 | 535,5 | 19100 | | Reckitt Benckiser | 2557,0 | +2,69 | 2490,0 | 2475 | | Rio Tinto | 4920,0 | +0,31 | 4905,0 | 2889 | | Royal Bank of Scotland | 217,3 | -0,91 | 219,3 | 119374 | | Standard Chartered | 1572,0 | -1,57 | 1597,0 | 6958 | | Tesco | 378,5 | +0,53 | 376,5 | 29146 | | Vodafone | 133,5 | -0,19 | 133,8 | 111901 | | Xstrata | 3246,0 | +0,96 | 3215,0 | 4565 | | Германия (EUR) | | Allianz | 110,0 | -3,86 | 114,4 | 7988 | | BASF | 42,2 | +2,03 | 41,4 | 4020 | | Bayer | 56,7 | +4,96 | 54,0 | 4365 | | BMW | 30,9 | +1,41 | 30,5 | 3490 | | Daimler | 39,1 | +1,69 | 38,5 | 11469 | | Deutsche Bank | 59,8 | -0,61 | 60,2 | 8097 | | Deutsche Post | 16,0 | +0,38 | 15,9 | 4691 | | Deutsche Telekom | 11,0 | +2,37 | 10,8 | 18046 | | E.ON | 121,0 | +1,48 | 119,2 | 2165 | | Munchener Ruckversicherungs Gesellschaft | 107,6 | -7,55 | 116,4 | 10387 | | RWE | 76,1 | +0,90 | 75,4 | 2141 | | SAP | 34,4 | -1,01 | 34,8 | 9894 | | Siemens | 74,4 | +2,58 | 72,5 | 4028 | | ThyssenKrupp | 32,5 | +2,69 | 31,6 | 2725 | | Volkswagen | 204,9 | +0,54 | 203,8 | 2364 | | Финляндия (EUR) | | Fortum | 26,9 | - | 26,9 | 1255 | | Nokia | 18,1 | +2,96 | 17,6 | 20776 | | Швейцария (CHF) | | Credit Suisse | 50,9 | -3,24 | 52,6 | 11011 | | Nestle | 44,3 | +1,14 | 43,8 | 8210 | | Novartis | 61,7 | -0,48 | 62,0 | 11037 | | Richemont | 62,2 | -0,56 | 62,5 | 2296 | | Roche Holding | 187,9 | +2,96 | 182,5 | 3616 | | Swiss Reinsurance | 66,9 | -2,48 | 68,6 | 2711 | | Syngenta | 290,5 | +4,68 | 277,5 | 706 | | UBS | 21,5 | -6,43 | 23,0 | 23662 | | Zurich Financial Services | 272,5 | -4,72 | 286,0 | 1820 | | Швеция (SEK) | | ABB | 161,5 | -0,92 | 163,0 | 2830 | | Hennes & Mauritz | 315,5 | -0,94 | 318,5 | 1790 | | Nordea Bank | 88,4 | -0,45 | 88,8 | 6487 | | Ericsson | 66,4 | +2,31 | 64,9 | 14380 | | TeliaSonera | 44,6 | +3,00 | 43,3 | 16161 | | Volvo | 70,5 | +3,68 | 68,0 | 544 | | Италия (EUR) | | Assicurazioni Generali | 22,7 | -2,11 | 23,2 | 9872 | | Enel | 5,9 | +2,34 | 5,8 | 29996 | | ENI | 22,1 | +1,56 | 21,8 | 18127 | | Intesa SanPaolo | 3,7 | -0,82 | 3,7 | 73811 | | Telecom Italia | 1,2 | -1,38 | 1,2 | 69458 | | Tenaris | 18,6 | +0,39 | 18,5 | 3419 | | UniCredit | 4,0 | -1,32 | 4,0 | 156410 | | Испания (EUR) | | Banco Bilbao | 12,0 | -2,37 | 12,3 | 20532 | | Banco Santander | 12,0 | -0,91 | 12,1 | 37654 | | Endesa | 28,4 | +1,50 | 28,0 | 329 | | Iberdrola Renovables | 4,2 | +1,70 | 4,1 | 4609 | | Iberdrola | 8,0 | -0,37 | 8,0 | 16865 | | Inditex | 30,0 | -2,22 | 30,7 | 1011 | | Repsol | 21,7 | - | 21,7 | 3408 | | Telefonica | 16,1 | -1,10 | 16,3 | 25390 | | Нидерланды (EUR) | | ING Groep | 21,0 | -3,80 | 21,9 | 19416 | | KPN | 11,0 | +2,61 | 10,7 | 9816 | | Philips Electronics | 21,8 | -1,33 | 22,1 | 6722 | | Норвегия (EUR) | | StatoilHydro | 159,0 | +0,63 | 158,0 | 8648 | | Telenor | 77,1 | -3,38 | 79,8 | 8831 | | Бельгия (EUR) | | Dexia | 8,7 | -2,37 | 8,9 | 4835 | | Fortis | 9,6 | -3,98 | 10,0 | 2841 | | KBC Groep | 67,9 | -3,84 | 70,6 | 837 | | Suez | 40,3 | -0,91 | 40,6 | 10 | | Бельгия (EUR) | | Moeller Maersk* | 53,5 | -1,11 | 54,1 | 0 | | Novo Nordisk | 295,0 | +2,43 | 288,0 | 1113 | | Индия (INR) | | Bharti Airtel | 796,5 | -0,19 | 798,0 | 837 | | DLF | 490,8 | -3,24 | 507,2 | 1413 | | NTPC | 187,5 | +1,13 | 185,4 | 1815 | | ONGC | 983,0 | -4,31 | 1027,3 | 744 | | Reliance Communications | 503,1 | +0,32 | 501,5 | 3216 | | Reliance Industries | 2147,4 | -6,90 | 2306,6 | 2047 | | 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 | 93825,0 | +0,95 | 92500,0 | 219 | | MTN Group | 12700,0 | -2,31 | 13000,0 | 3504 | | Sasol | 38700,0 | -1,99 | 38750,0 | 1901 | | Канада (CAD) | | Bank of Nova Scotia | 48,9 | +1,54 | 48,2 | 763 | | Barrick Gold | 43,9 | -1,19 | 44,4 | 615 | | Canadian Natural Resources | 78,2 | +0,08 | 78,1 | 1244 | | EnCana | 74,6 | +1,57 | 73,4 | 1314 | | Husky Energy | 41,9 | +0,99 | 41,4 | 646 | | Imperial Oil | 48,7 | +1,67 | 47,9 | 183 | | Manulife Financial | 37,4 | +0,13 | 37,3 | 511 | | Potash Corp of Saskatchewan | 206,1 | +4,69 | 196,9 | 747 | | Research In Motion | 117,8 | +1,21 | 116,4 | 434 | | Royal Bank of Canada | 44,9 | +1,47 | 44,2 | 1200 | | Suncor Energy | 52,8 | -0,17 | 52,9 | 1142 | | Toronto-Dominion Bank | 60,5 | +0,70 | 60,0 | 1074 | | США ($) | | Abbott Labs | 57,26 | +0,53 | 56,96 | 421 | | Agilent Tech | 36,02 | +0,92 | 35,69 | 215 | | Alcoa | 32,18 | +2,88 | 31,28 | 637 | | Allstate Corp | 45,96 | +1,37 | 45,34 | 433 | | Amer Electric Power | 40,00 | +0,10 | 39,96 | 188 | | Amer Express Co | 37,68 | +3,49 | 36,41 | 1402 | | AIG | 28,04 | +2,22 | 27,43 | 2395 | | Amgen | 54,11 | +0,50 | 53,84 | 1929 | | Analog Devices | 29,99 | - | 29,99 | 399 | | Anheuser-Busch | 67,65 | +0,30 | 67,45 | 645 | | Time Warner Inc | 14,69 | +1,38 | 14,49 | 1043 | | Apple Comp Inc | 160,59 | +0,98 | 159,03 | 7752 | | Applied Materials | 17,05 | +0,53 | 16,96 | 4632 | | Automatic Data Proc | 41,24 | -0,17 | 41,31 | 231 | | Bank of America | 30,44 | -0,65 | 30,64 | 6995 | | Bank of New York | 35,86 | +1,79 | 35,23 | 1009 | | Baxter Int | 68,26 | +0,40 | 67,99 | 354 | | BCE Inc | 38,22 | -0,18 | 38,29 | 24 | | Berkshire cl a* | 114,60 | -0,56 | 115,25 | 1 | | Berkshire cl b* | 3,82 | -0,81 | 3,85 | 5 | | Boeing Co | 63,39 | +1,38 | 62,53 | 546 | | Bristol Myers sq | 22,15 | +0,14 | 22,12 | 614 | | Cardinal Health | 53,57 | -1,29 | 54,27 | 144 | | Carnival | 38,65 | +2,71 | 37,63 | 535 | | Caterpillar Inc | 70,72 | +1,35 | 69,78 | 456 | | ChevronTexaco | 82,70 | +0,85 | 82,00 | 973 | | Cigna | 37,12 | +0,76 | 36,84 | 179 | | Cisco | 22,20 | +2,04 | 21,76 | 20077 | | Citigroup | 19,42 | +1,89 | 19,06 | 5890 | | Coca-Cola Co | 51,74 | -0,23 | 51,86 | 647 | | Colgate Palmoliv | 69,46 | -0,76 | 69,99 | 179 | | Costco Wholesale | 62,09 | -1,41 | 62,98 | 2318 | | Dow Chemical Co | 33,26 | +0,45 | 33,11 | 626 | | Du Pont Co | 44,42 | +0,57 | 44,17 | 512 | | Eastman Kodak | 15,49 | +1,64 | 15,24 | 267 | | Eli Lilly | 47,61 | -0,81 | 48,00 | 296 | | EMC Corp | 13,97 | -0,85 | 14,09 | 1418 | | Emerson Electric | 50,00 | +1,17 | 49,42 | 294 | | Exelon | 81,26 | +0,04 | 81,23 | 243 | | Exxon Mobil | 81,69 | +1,10 | 80,80 | 1723 | | Fannie Mae | 11,05 | -8,07 | 12,02 | 4695 | | Ford Motor Co | 5,25 | +2,74 | 5,11 | 3229 | | Gap Inc | 16,61 | +1,03 | 16,44 | 476 | | Genentech | 95,54 | +0,94 | 94,65 | 848 | | General Elec Co | 28,79 | +0,28 | 28,71 | 3529 | | General Motors | 12,57 | -3,31 | 13,00 | 1546 | | Goldman Sachs Gr | 180,29 | +0,21 | 180,26 | 727 | | HJ Heinz Co | 49,35 | -0,48 | 49,59 | 156 | | Halliburton Co | 45,48 | +0,13 | 45,42 | 869 | | Hewlett-Packard | 43,20 | -0,41 | 43,38 | 753 | | Home Depot Inc | 24,47 | +1,87 | 24,02 | 1083 | | Honeywell Int | 51,00 | -0,74 | 51,38 | 325 | | Illinois Tool Works | 46,41 | +0,78 | 46,05 | 203 | | Intel Corp | 21,89 | +1,02 | 21,67 | 9861 | | IBM | 129,30 | -0,54 | 130,00 | 798 | | Intl Paper | 23,78 | +1,11 | 23,52 | 387 | | Johnson&Johnson | 68,98 | +0,47 | 68,66 | 889 | | J P Morgan Chase | 39,47 | +0,84 | 39,14 | 2759 | | Kimberly-Clark | 56,32 | +1,75 | 55,35 | 224 | | Kohls | 43,55 | +2,21 | 42,61 | 507 | | Kroger | 27,46 | +0,26 | 27,39 | 959 | | Lehman Brothers | 18,05 | -2,54 | 18,52 | 2617 | | Lockheed Martin | 105,50 | +0,72 | 104,75 | 137 | | Lowes Cos | 20,57 | +0,88 | 20,39 | 637 | | Marsh & McLennan | 27,53 | +1,29 | 27,18 | 421 | | McDonalds Corp | 59,56 | +2,04 | 58,37 | 553 | | Medtronic | 53,58 | +0,37 | 53,38 | 319 | | Merck & Co | 32,87 | +2,02 | 32,22 | 1011 | | Merrill Lynch | 29,26 | +0,76 | 29,04 | 2569 | | Metlife Inc | 52,39 | -0,47 | 52,64 | 523 | | Micron Tech | 4,88 | -0,61 | 4,91 | 1186 | | Microsoft | 25,81 | +1,45 | 25,44 | 14017 | | Minnesota Mining | 70,56 | -0,69 | 71,05 | 418 | | Motorola Inc | 7,28 | +1,82 | 7,15 | 655 | | Occidental Petr | 74,56 | +1,66 | 73,34 | 1159 | | Omnicom Group | 43,02 | +1,39 | 42,43 | 308 | | Oracle Corp | 20,76 | -0,91 | 20,95 | 6658 | | Pfizer Inc | 18,81 | - | 18,81 | 1689 | | Philip Morris | 21,24 | +2,07 | 20,81 | 874 | | Raytheon Co | 57,20 | +0,42 | 56,96 | 148 | | Schering-plough | 19,49 | +1,51 | 19,20 | 474 | | Tenet Healthcare | 5,84 | - | 5,84 | 200 | | Texas Instrument | 24,06 | +0,75 | 23,88 | 1055 | | Textron Inc | 43,09 | +1,56 | 42,43 | 278 | | Time Warner Inc | 14,69 | +1,38 | 14,49 | 1043 | | Tyco Int | 40,43 | +0,07 | 40,40 | 324 | | Unisys Corp | 3,46 | -0,29 | 3,47 | 276 | | UPS | 63,02 | +0,82 | 62,51 | 447 | | United Tech | 65,16 | +1,50 | 64,20 | 522 | | Unitedhealth Gr | 27,46 | +1,63 | 27,02 | 709 | | US Bancorp | 29,12 | +0,31 | 29,03 | 1454 | | Verizon Comm | 34,77 | -0,91 | 35,09 | 813 | | Wachovia | 15,18 | -3,25 | 15,69 | 6796 | | Wal-Mart Stores | 57,39 | +0,74 | 56,97 | 842 | | Walt Disney Co | 31,48 | +1,48 | 31,02 | 1067 | | Washington Mutual | 3,93 | -2,48 | 4,03 | 11056 | | Wells Fargo | 29,59 | +1,51 | 29,15 | 2940 | | Xerox Corp | 13,38 | +0,83 | 13,27 | 487 |
|
