| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,8 | -10,93 | 17,8 | 37086 | | Commonwealth Bank of Australia | 41,1 | -4,97 | 43,3 | 9041 | | National Australia Bank | 25,8 | -2,86 | 26,6 | 13260 | | Telstra Corporation | 4,5 | +2,27 | 4,4 | 84357 | | Westfield Group | 16,5 | +1,98 | 16,2 | 6878 | | Westpac Banking | 20,3 | -7,97 | 22,1 | 19756 | | Woodside Petroleum | 50,3 | -3,75 | 52,2 | 3564 | | Woolworths | 26,2 | +2,43 | 25,5 | 3383 | | Япония (JPY) | | Canon | 5060,0 | -0,78 | 5100,0 | 6105 | | Denso | 3190,0 | -0,31 | 3200,0 | 1558 | | East Japan Railway* | 813,0 | -0,37 | 816,0 | 11 | | Honda Motor | 3650,0 | -2,93 | 3760,0 | 9416 | | Japan Tobacco* | 488,0 | +2,31 | 477,0 | 20 | | JFE Holdings | 5340,0 | -1,11 | 5400,0 | 1804 | | Komatsu* | 2975,0 | -0,67 | 2995,0 | 6595 | | Matsushita Electric Industrial | 2185,0 | -1,35 | 2215,0 | 3863 | | Millea Holdings | 3890,0 | +0,52 | 3870,0 | 2125 | | Mitsubishi Corp | 3140,0 | +2,61 | 3060,0 | 9374 | | Mitsubishi Estate | 2615,0 | +0,97 | 2590,0 | 5827 | | Mitsubishi UFJ Financial Group | 974,0 | -0,20 | 976,0 | 42494 | | Mitsui | 2230,0 | +5,69 | 2110,0 | 13638 | | Mizuho Financial Group* | 542,0 | +2,26 | 530,0 | 132 | | Nintendo* | 55,3 | +2,41 | 54,0 | 16 | | Nippon Steel | 611,0 | +0,99 | 605,0 | 31266 | | Nippon Telegraph and Telephone* | 528,0 | +3,13 | 512,0 | 34 | | Nissan Motor | 840,0 | +1,94 | 824,0 | 16488 | | Nomura Holdings | 1589,0 | -0,94 | 1604,0 | 7019 | | NTT DoCoMo* | 166,5 | +2,27 | 162,8 | 104 | | Sony | 4350,0 | -0,23 | 4360,0 | 3260 | | Sumitomo Mitsui Financial Group* | 845,0 | +0,60 | 840,0 | 40 | | Takeda Pharmaceutical* | 5460,0 | +0,37 | 5440,0 | 1605 | | Tokyo Electric Power | 2815,0 | +0,54 | 2800,0 | 2536 | | Toyota Motor | 4880,0 | -1,21 | 4940,0 | 8624 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 110,2 | -0,72 | 111,0 | 2762 | | China Communications Construction | 14,8 | +0,54 | 14,7 | 22277 | | China Mobile | 106,9 | -0,37 | 107,3 | 17735 | | China Telecom | 4,3 | +0,95 | 4,2 | 43713 | | CNOOC | 11,3 | +0,36 | 11,2 | 121423 | | Hang Seng Bank | 155,2 | +1,70 | 152,6 | 2329 | | Hutchison Whampoa | 75,3 | +0,53 | 74,9 | 6429 | | Sun Hung Kai Properties | 117,8 | -0,59 | 118,5 | 2127 | | Китай (CHY) | | Aluminum Corporation of China | 14,1 | +0,36 | 14,0 | 11914 | | Bank of China | 4,1 | +0,99 | 4,1 | 44351 | | Bank of Communications | 8,5 | +1,79 | 8,4 | 82105 | | Baoshan Iron&Steel | 8,7 | +0,81 | 8,6 | 45108 | | China CITIC Bank | 5,7 | +1,24 | 5,7 | 13383 | | China Coal Energy | 14,1 | +2,48 | 13,7 | 24865 | | China Construction Bank | 6,1 | +0,66 | 6,1 | 56804 | | China COSCO Holdings | 21,1 | -1,81 | 21,5 | 38480 | | China Life Insurance | 26,4 | -0,79 | 26,6 | 15700 | | China Merchants Bank | 24,7 | +0,08 | 24,7 | 37289 | | China Pacific Insurance | 20,1 | -0,49 | 20,2 | 10084 | | China Petroleum and Chemical | 11,7 | +2,90 | 11,4 | 61762 | | China Shenhua Energy | 33,0 | +2,49 | 32,2 | 16700 | | CITIC Securities | 24,5 | -0,89 | 24,7 | 81897 | | Daqin Railway | 14,2 | +0,57 | 14,1 | 10954 | | Haitong Securities | 24,2 | -0,66 | 24,3 | 11943 | | ICBC | 5,3 | +2,14 | 5,2 | 168600 | | PetroChina | 15,4 | +2,39 | 15,1 | 30736 | | Ping An Insurance | 44,9 | -2,24 | 45,9 | 30828 | | Корея (KRW) | | POSCO* | 509,0 | +0,79 | 505,0 | 207 | | Samsung Electronics* | 560,0 | -2,78 | 576,0 | 877 | | Франция (EUR) | | Air Liquide | 85,2 | +0,88 | 84,5 | 818 | | Alstom | 71,6 | -0,24 | 71,7 | 691 | | Axa | 18,4 | -2,80 | 18,9 | 7614 | | BNP Paribas | 63,4 | -2,11 | 64,8 | 2768 | | Carrefour | 34,5 | -1,37 | 35,0 | 2030 | | Saint Gobain | 38,7 | -1,55 | 39,3 | 1839 | | Credit Agricole | 13,9 | -2,94 | 14,3 | 4348 | | Electricite de France | 55,3 | +1,69 | 54,4 | 1264 | | France Telecom | 19,3 | -0,72 | 19,4 | 5020 | | Groupe Danone | 49,4 | +2,22 | 48,3 | 3555 | | Lafarge | 85,4 | -3,24 | 88,3 | 632 | | L'Oreal | 65,4 | -1,13 | 66,1 | 1055 | | LVMH | 68,7 | -1,72 | 69,9 | 919 | | Sanofi-Aventis | 46,9 | -0,74 | 47,2 | 2012 | | Schneider Electric | 68,8 | -2,02 | 70,3 | 539 | | Societe Generale | 59,5 | -2,84 | 61,2 | 2544 | | Total | 49,0 | +1,27 | 48,4 | 4381 | | Veolia Environnement | 33,5 | -3,60 | 34,7 | 1677 | | Vinci | 36,9 | -1,44 | 37,4 | 1183 | | Vivendi | 26,5 | +0,28 | 26,4 | 2760 | | Великобритания (GBp) | | Aviva | 474,3 | -3,21 | 490,0 | 6735 | | BAE Systems | 440,8 | -1,01 | 445,3 | 6465 | | Barclays | 342,5 | -3,93 | 356,5 | 68345 | | BG Group | 1125,0 | +1,53 | 1108,0 | 7762 | | BHP Billiton | 1623,0 | +4,51 | 1553,0 | 8985 | | BP | 520,5 | +0,58 | 517,5 | 38335 | | British American Tobacco | 1807,0 | -2,06 | 1845,0 | 2532 | | BT Group | 197,7 | -1,15 | 200,0 | 16488 | | Diageo | 885,0 | -0,28 | 887,5 | 4915 | | ENRC | 916,5 | +4,15 | 880,0 | 2280 | | GlaxoSmithKline | 1157,0 | -2,69 | 1189,0 | 8785 | | HBOS | 291,5 | -6,04 | 310,3 | 63697 | | HSBC | 826,5 | -0,18 | 828,0 | 22663 | | Imperial Tobacco | 1820,0 | -0,71 | 1833,0 | 4090 | | Lloyds TSB | 319,8 | -3,47 | 331,3 | 20444 | | National Grid | 668,0 | -0,96 | 674,5 | 3653 | | Prudential | 517,0 | +0,29 | 515,5 | 10017 | | Reckitt Benckiser | 2614,0 | +3,08 | 2536,0 | 3244 | | Rio Tinto | 5103,0 | +3,01 | 4954,0 | 2969 | | Royal Bank of Scotland | 206,8 | -3,84 | 215,0 | 61899 | | Standard Chartered | 1511,0 | -2,77 | 1554,0 | 3925 | | Tesco | 375,5 | -0,48 | 377,3 | 11894 | | Vodafone | 129,9 | -2,26 | 132,9 | 74953 | | Xstrata | 3362,0 | +2,81 | 3270,0 | 2910 | | Германия (EUR) | | Allianz | 107,8 | -1,23 | 109,1 | 1799 | | BASF | 41,7 | -0,31 | 41,8 | 2828 | | Bayer | 56,3 | +0,59 | 56,0 | 2412 | | BMW | 30,1 | -1,99 | 30,7 | 2146 | | Daimler | 38,5 | -1,03 | 38,9 | 4513 | | Deutsche Bank | 58,6 | -1,70 | 59,6 | 3400 | | Deutsche Post | 15,5 | -2,70 | 15,9 | 5307 | | Deutsche Telekom | 10,8 | -1,56 | 10,9 | 12221 | | E.ON | 120,5 | +0,22 | 120,2 | 1115 | | Munchener Ruckversicherungs Gesellschaft | 106,1 | -1,63 | 107,9 | 1963 | | RWE | 75,3 | -0,25 | 75,5 | 914 | | SAP | 34,1 | -0,55 | 34,2 | 6479 | | Siemens | 72,9 | -0,92 | 73,5 | 2741 | | ThyssenKrupp | 32,8 | +1,46 | 32,3 | 1752 | | Volkswagen | 208,4 | +1,11 | 206,1 | 1464 | | Финляндия (EUR) | | Fortum | 26,8 | +0,19 | 26,7 | 501 | | Nokia | 17,9 | -0,56 | 18,0 | 7865 | | Швейцария (CHF) | | Credit Suisse | 49,7 | -1,84 | 50,7 | 5544 | | Nestle | 45,4 | +2,49 | 44,3 | 9767 | | Novartis | 61,0 | -0,57 | 61,4 | 5741 | | Richemont | 60,8 | -2,72 | 62,5 | 1663 | | Roche Holding | 187,0 | -1,01 | 188,9 | 2188 | | Swiss Reinsurance | 64,9 | -3,06 | 66,9 | 1726 | | Syngenta | 298,8 | +3,46 | 288,8 | 571 | | UBS | 20,6 | -4,54 | 21,6 | 13222 | | Zurich Financial Services | 270,5 | -0,18 | 271,0 | 937 | | Швеция (SEK) | | ABB | 159,5 | -0,62 | 160,5 | 1562 | | Hennes & Mauritz | 317,5 | +0,95 | 314,5 | 1137 | | Nordea Bank | 86,1 | -1,82 | 87,7 | 4034 | | Ericsson | 65,5 | -1,50 | 66,5 | 8346 | | TeliaSonera | 43,8 | -1,13 | 44,3 | 6239 | | Volvo | 69,5 | -0,71 | 70,0 | 158 | | Италия (EUR) | | Assicurazioni Generali | 22,2 | -1,64 | 22,6 | 5314 | | Enel | 5,9 | -0,34 | 6,0 | 23463 | | ENI | 22,2 | +0,54 | 22,1 | 8385 | | Intesa SanPaolo | 3,7 | -0,34 | 3,7 | 32845 | | Telecom Italia | 1,2 | -0,65 | 1,2 | 35604 | | Tenaris | 19,2 | +2,19 | 18,8 | 2012 | | UniCredit | 3,8 | -3,64 | 4,0 | 102817 | | Испания (EUR) | | Banco Bilbao | 11,7 | -2,17 | 12,0 | 21046 | | Banco Santander | 12,0 | -0,83 | 12,1 | 36910 | | Endesa | 28,0 | -0,43 | 28,1 | 301 | | Iberdrola Renovables | 4,1 | -2,14 | 4,2 | 1699 | | Iberdrola | 8,0 | +0,38 | 8,0 | 10942 | | Inditex | 30,4 | +1,60 | 29,9 | 1860 | | Repsol | 21,6 | +0,51 | 21,5 | 3169 | | Telefonica | 16,0 | -0,74 | 16,1 | 23682 | | Нидерланды (EUR) | | ING Groep | 20,6 | -1,95 | 21,0 | 9257 | | KPN | 10,9 | -0,50 | 10,9 | 6253 | | Philips Electronics | 21,3 | -1,68 | 21,7 | 3390 | | Норвегия (EUR) | | StatoilHydro | 162,4 | +2,14 | 159,0 | 7841 | | Telenor | 78,1 | +1,30 | 77,1 | 4576 | | Бельгия (EUR) | | Dexia | 8,5 | -1,96 | 8,7 | 3101 | | Fortis | 9,2 | -3,75 | 9,6 | 2144 | | KBC Groep | 65,4 | -3,23 | 67,5 | 659 | | Suez | 38,6 | -4,33 | 40,4 | 9 | | Бельгия (EUR) | | Moeller Maersk* | 52,6 | -1,68 | 53,5 | 0 | | Novo Nordisk | 296,5 | +0,51 | 295,0 | 735 | | Индия (INR) | | Bharti Airtel | 794,9 | -0,19 | 796,5 | 349 | | DLF | 499,5 | +1,77 | 490,8 | 1298 | | NTPC | 184,8 | -1,44 | 187,5 | 928 | | ONGC | 1012,5 | +3,00 | 983,0 | 377 | | Reliance Communications | 512,3 | +1,82 | 503,1 | 1397 | | Reliance Industries | 2179,1 | +1,48 | 2147,4 | 1221 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 83,0 | -1,19 | 84,0 | 704 | | Saudi Basic Industries | 128,0 | -2,48 | 131,3 | 3616 | | Saudi Telecom | 69,0 | -1,43 | 70,0 | 1353 | | ЮАР (ZAR) | | Anglo Platinum | 97691,0 | +4,52 | 93470,0 | 257 | | MTN Group | 12800,0 | +1,59 | 12600,0 | 3660 | | Sasol | 39290,0 | +3,94 | 37800,0 | 1065 | | Канада (CAD) | | Bank of Nova Scotia | 48,9 | -0,18 | 49,0 | 758 | | Barrick Gold | 46,0 | +2,82 | 44,7 | 653 | | Canadian Natural Resources | 78,8 | +1,43 | 77,7 | 1199 | | EnCana | 77,5 | +2,91 | 75,3 | 826 | | Husky Energy | 43,6 | +2,90 | 42,4 | 440 | | Imperial Oil | 51,3 | +2,62 | 50,0 | 206 | | Manulife Financial | 37,7 | +0,56 | 37,5 | 557 | | Potash Corp of Saskatchewan | 208,1 | +1,06 | 205,9 | 486 | | Research In Motion | 118,7 | -1,08 | 120,0 | 296 | | Royal Bank of Canada | 44,9 | -0,09 | 44,9 | 856 | | Suncor Energy | 56,1 | +1,91 | 55,0 | 1378 | | Toronto-Dominion Bank | 61,0 | +0,83 | 60,5 | 477 | | США ($) | | Abbott Labs | 56,53 | -1,55 | 57,42 | 452 | | Agilent Tech | 36,07 | -0,39 | 36,21 | 197 | | Alcoa | 32,27 | +1,45 | 31,81 | 707 | | Allstate Corp | 45,41 | -0,37 | 45,58 | 299 | | Amer Electric Power | 39,52 | -0,35 | 39,66 | 190 | | Amer Express Co | 36,30 | -0,87 | 36,62 | 949 | | AIG | 25,79 | -5,32 | 27,24 | 2078 | | Amgen | 60,37 | +11,96 | 53,92 | 34655 | | Analog Devices | 30,06 | -0,17 | 30,11 | 263 | | Anheuser-Busch | 67,57 | -0,01 | 67,58 | 454 | | Time Warner Inc | 14,43 | -1,23 | 14,61 | 806 | | Apple Comp Inc | 159,32 | -1,73 | 162,12 | 6342 | | Applied Materials | 16,89 | -0,73 | 17,01 | 3721 | | Automatic Data Proc | 40,89 | -0,49 | 41,09 | 275 | | Bank of America | 28,94 | -2,16 | 29,58 | 3768 | | Bank of New York | 34,53 | -1,51 | 35,06 | 757 | | Baxter Int | 67,35 | -0,91 | 67,97 | 230 | | BCE Inc | 38,14 | +0,10 | 38,10 | 24 | | Berkshire cl a* | 112,20 | -0,71 | 113,00 | 1 | | Berkshire cl b* | 3,74 | -0,88 | 3,77 | 7 | | Boeing Co | 63,55 | -0,44 | 63,83 | 478 | | Bristol Myers sq | 22,13 | -0,05 | 22,14 | 483 | | Cardinal Health | 52,83 | -1,23 | 53,49 | 142 | | Carnival | 37,12 | -2,08 | 37,91 | 444 | | Caterpillar Inc | 69,88 | -0,85 | 70,48 | 507 | | ChevronTexaco | 82,84 | +0,34 | 82,56 | 1151 | | Cigna | 36,74 | -0,97 | 37,10 | 87 | | Cisco | 22,68 | +1,11 | 22,43 | 12003 | | Citigroup | 18,11 | -3,93 | 18,85 | 4107 | | Coca-Cola Co | 51,77 | -0,56 | 52,06 | 649 | | Colgate Palmoliv | 69,18 | -0,03 | 69,20 | 142 | | Costco Wholesale | 61,12 | -1,04 | 61,76 | 1942 | | Dow Chemical Co | 32,58 | -1,27 | 33,00 | 430 | | Du Pont Co | 43,08 | -1,67 | 43,81 | 358 | | Eastman Kodak | 15,17 | -1,43 | 15,39 | 347 | | Eli Lilly | 48,11 | +0,63 | 47,81 | 360 | | EMC Corp | 13,80 | -1,50 | 14,01 | 1314 | | Emerson Electric | 49,17 | -1,32 | 49,83 | 236 | | Exelon | 81,54 | +1,08 | 80,67 | 303 | | Exxon Mobil | 81,67 | -0,04 | 81,70 | 1963 | | Fannie Mae | 11,62 | +0,61 | 11,55 | 2460 | | Ford Motor Co | 4,91 | -2,77 | 5,05 | 2624 | | Gap Inc | 16,20 | -0,55 | 16,29 | 595 | | Genentech | 95,24 | -0,79 | 96,00 | 354 | | General Elec Co | 28,28 | -1,50 | 28,71 | 2887 | | General Motors | 11,57 | -2,77 | 11,90 | 1143 | | Goldman Sachs Gr | 178,03 | -0,35 | 178,66 | 490 | | HJ Heinz Co | 49,50 | +0,79 | 49,11 | 157 | | Halliburton Co | 46,06 | +0,09 | 46,02 | 1223 | | Hewlett-Packard | 43,46 | -0,57 | 43,71 | 691 | | Home Depot Inc | 23,40 | -1,68 | 23,80 | 857 | | Honeywell Int | 50,39 | -0,89 | 50,84 | 230 | | Illinois Tool Works | 46,39 | -0,15 | 46,46 | 191 | | Intel Corp | 21,94 | -0,32 | 22,01 | 8670 | | IBM | 127,71 | -0,64 | 128,53 | 632 | | Intl Paper | 23,37 | -0,17 | 23,41 | 215 | | Johnson&Johnson | 68,71 | -0,46 | 69,03 | 897 | | J P Morgan Chase | 39,48 | -0,10 | 39,52 | 2285 | | Kimberly-Clark | 56,35 | +0,64 | 55,99 | 307 | | Kohls | 41,66 | -2,39 | 42,68 | 395 | | Kroger | 27,30 | +1,07 | 27,01 | 363 | | Lehman Brothers | 16,77 | -1,64 | 17,05 | 2225 | | Lockheed Martin | 104,79 | +0,16 | 104,62 | 172 | | Lowes Cos | 19,80 | -0,90 | 19,98 | 518 | | Marsh & McLennan | 26,65 | -2,02 | 27,20 | 378 | | McDonalds Corp | 58,54 | -0,19 | 58,65 | 476 | | Medtronic | 52,97 | -1,16 | 53,59 | 346 | | Merck & Co | 32,28 | -1,22 | 32,68 | 863 | | Merrill Lynch | 25,98 | -5,60 | 27,52 | 2750 | | Metlife Inc | 51,56 | -0,87 | 52,01 | 543 | | Micron Tech | 4,77 | -4,02 | 4,97 | 711 | | Microsoft | 26,00 | -0,61 | 26,16 | 10229 | | Minnesota Mining | 69,97 | -1,38 | 70,95 | 335 | | Motorola Inc | 7,12 | -1,79 | 7,25 | 709 | | Occidental Petr | 77,59 | +2,48 | 75,71 | 817 | | Omnicom Group | 42,99 | +0,14 | 42,93 | 303 | | Oracle Corp | 21,03 | +0,38 | 20,95 | 5825 | | Pfizer Inc | 18,70 | -1,01 | 18,89 | 2002 | | Philip Morris | 20,97 | -0,47 | 21,07 | 573 | | Raytheon Co | 57,53 | +0,54 | 57,22 | 225 | | Schering-plough | 19,48 | +0,78 | 19,33 | 493 | | Tenet Healthcare | 5,79 | -0,69 | 5,83 | 204 | | Texas Instrument | 24,11 | +0,46 | 24,00 | 1238 | | Textron Inc | 42,35 | -1,07 | 42,81 | 246 | | Time Warner Inc | 14,43 | -1,23 | 14,61 | 806 | | Tyco Int | 40,41 | -0,74 | 40,71 | 178 | | Unisys Corp | 3,49 | +0,87 | 3,46 | 197 | | UPS | 62,38 | -0,27 | 62,55 | 287 | | United Tech | 64,75 | -0,74 | 65,23 | 319 | | Unitedhealth Gr | 27,25 | -0,73 | 27,45 | 878 | | US Bancorp | 28,81 | -0,31 | 28,90 | 999 | | Verizon Comm | 33,67 | -2,26 | 34,45 | 1661 | | Wachovia | 14,13 | -2,55 | 14,50 | 2446 | | Wal-Mart Stores | 56,94 | +0,19 | 56,83 | 822 | | Walt Disney Co | 30,74 | -1,16 | 31,10 | 934 | | Washington Mutual | 3,86 | +0,52 | 3,84 | 5994 | | Wells Fargo | 28,55 | -1,86 | 29,09 | 2205 | | Xerox Corp | 13,35 | -1,48 | 13,55 | 383 |
|
