| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 15,5 | -1,77 | 15,8 | 26828 | | Commonwealth Bank of Australia | 39,3 | -4,31 | 41,1 | 9875 | | National Australia Bank | 24,8 | -3,95 | 25,8 | 13003 | | Telstra Corporation | 4,4 | -2,44 | 4,5 | 47846 | | Westfield Group | 15,8 | -3,95 | 16,5 | 6023 | | Westpac Banking | 20,2 | -0,59 | 20,3 | 16970 | | Woodside Petroleum | 51,8 | +3,02 | 50,3 | 3222 | | Woolworths | 25,3 | -3,21 | 26,2 | 3204 | | Япония (JPY) | | Canon | 4910,0 | -2,96 | 5060,0 | 5110 | | Denso | 3140,0 | -1,57 | 3190,0 | 2114 | | East Japan Railway* | 804,0 | -1,11 | 813,0 | 14 | | Honda Motor | 3570,0 | -2,19 | 3650,0 | 9463 | | Japan Tobacco* | 488,0 | - | 488,0 | 17 | | JFE Holdings | 5300,0 | -0,75 | 5340,0 | 2599 | | Komatsu* | 2895,0 | -2,69 | 2975,0 | 10180 | | Matsushita Electric Industrial | 2180,0 | -0,23 | 2185,0 | 5687 | | Millea Holdings | 3870,0 | -0,51 | 3890,0 | 1863 | | Mitsubishi Corp | 3210,0 | +2,23 | 3140,0 | 12769 | | Mitsubishi Estate | 2600,0 | -0,57 | 2615,0 | 7275 | | Mitsubishi UFJ Financial Group | 958,0 | -1,64 | 974,0 | 48632 | | Mitsui | 2235,0 | +0,22 | 2230,0 | 14022 | | Mizuho Financial Group* | 530,0 | -2,21 | 542,0 | 185 | | Nintendo* | 56,1 | +1,45 | 55,3 | 23 | | Nippon Steel | 594,0 | -2,78 | 611,0 | 53695 | | Nippon Telegraph and Telephone* | 525,0 | -0,57 | 528,0 | 26 | | Nissan Motor | 813,0 | -3,21 | 840,0 | 15551 | | Nomura Holdings | 1543,0 | -2,89 | 1589,0 | 10188 | | NTT DoCoMo* | 166,4 | -0,06 | 166,5 | 76 | | Sony | 4210,0 | -3,22 | 4350,0 | 7092 | | Sumitomo Mitsui Financial Group* | 833,0 | -1,42 | 845,0 | 53 | | Takeda Pharmaceutical* | 5330,0 | -2,38 | 5460,0 | 2378 | | Tokyo Electric Power | 2790,0 | -0,89 | 2815,0 | 5425 | | Toyota Motor | 4750,0 | -2,66 | 4880,0 | 10084 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 107,9 | -2,09 | 110,2 | 4479 | | China Communications Construction | 14,3 | -3,38 | 14,8 | 48165 | | China Mobile | 104,0 | -2,71 | 106,9 | 25312 | | China Telecom | 4,2 | -2,34 | 4,3 | 60923 | | CNOOC | 11,3 | +0,35 | 11,3 | 148319 | | Hang Seng Bank | 154,7 | -0,32 | 155,2 | 2063 | | Hutchison Whampoa | 74,0 | -1,73 | 75,3 | 7315 | | Sun Hung Kai Properties | 114,9 | -2,46 | 117,8 | 6294 | | Китай (CHY) | | Aluminum Corporation of China | 13,6 | -3,27 | 14,1 | 12842 | | Bank of China | 4,0 | -1,71 | 4,1 | 34660 | | Bank of Communications | 8,3 | -2,82 | 8,5 | 43075 | | Baoshan Iron&Steel | 8,3 | -4,27 | 8,7 | 68967 | | China CITIC Bank | 5,6 | -2,80 | 5,7 | 11434 | | China Coal Energy | 14,2 | +0,78 | 14,1 | 31707 | | China Construction Bank | 6,0 | -2,13 | 6,1 | 32448 | | China COSCO Holdings | 20,0 | -5,21 | 21,1 | 49555 | | China Life Insurance | 25,6 | -3,00 | 26,4 | 18024 | | China Merchants Bank | 24,4 | -1,50 | 24,7 | 24032 | | China Pacific Insurance | 19,5 | -2,93 | 20,1 | 9908 | | China Petroleum and Chemical | 11,7 | -0,17 | 11,7 | 57147 | | China Shenhua Energy | 33,2 | +0,67 | 33,0 | 13856 | | CITIC Securities | 23,7 | -3,18 | 24,5 | 67329 | | Daqin Railway | 14,0 | -1,34 | 14,2 | 9472 | | Haitong Securities | 23,2 | -4,14 | 24,2 | 9885 | | ICBC | 5,1 | -2,28 | 5,3 | 84059 | | PetroChina | 15,2 | -1,36 | 15,4 | 14651 | | Ping An Insurance | 44,0 | -1,96 | 44,9 | 16780 | | Корея (KRW) | | POSCO* | 502,0 | -1,38 | 509,0 | 260 | | Samsung Electronics* | 544,0 | -2,86 | 560,0 | 596 | | Франция (EUR) | | Air Liquide | 84,8 | -0,18 | 84,9 | 956 | | Alstom | 72,8 | +2,05 | 71,3 | 752 | | Axa | 18,2 | -0,57 | 18,3 | 12522 | | BNP Paribas | 63,0 | -0,71 | 63,4 | 5011 | | Carrefour | 33,9 | -0,56 | 34,1 | 2814 | | Saint Gobain | 38,2 | -0,39 | 38,4 | 1814 | | Credit Agricole | 13,6 | -1,52 | 13,8 | 11677 | | Electricite de France | 54,7 | -0,91 | 55,2 | 1033 | | France Telecom | 19,4 | +1,30 | 19,2 | 6056 | | Groupe Danone | 49,3 | -0,16 | 49,3 | 2217 | | Lafarge | 86,7 | +2,53 | 84,5 | 1243 | | L'Oreal | 66,6 | +2,16 | 65,2 | 708 | | LVMH | 68,5 | +0,20 | 68,3 | 1067 | | Sanofi-Aventis | 46,9 | +0,60 | 46,7 | 2845 | | Schneider Electric | 69,2 | +0,70 | 68,7 | 717 | | Societe Generale | 57,9 | -2,34 | 59,3 | 4055 | | Total | 49,0 | -0,04 | 49,0 | 6024 | | Veolia Environnement | 33,1 | -0,90 | 33,4 | 2422 | | Vinci | 36,5 | -0,84 | 36,8 | 2269 | | Vivendi | 26,6 | +0,87 | 26,4 | 4506 | | Великобритания (GBp) | | Aviva | 474,0 | +0,74 | 470,5 | 9532 | | BAE Systems | 441,0 | +0,11 | 440,5 | 6806 | | Barclays | 324,5 | -4,21 | 338,8 | 126971 | | BG Group | 1098,0 | -2,57 | 1127,0 | 9145 | | BHP Billiton | 1649,0 | +1,66 | 1622,0 | 15516 | | BP | 508,5 | -2,12 | 519,5 | 72039 | | British American Tobacco | 1807,0 | +0,39 | 1800,0 | 2187 | | BT Group | 199,3 | +1,01 | 197,3 | 19580 | | Diageo | 880,8 | +0,17 | 879,5 | 8927 | | ENRC | 924,5 | +0,49 | 920,0 | 4148 | | GlaxoSmithKline | 1187,0 | +3,17 | 1150,5 | 11862 | | HBOS | 275,5 | -4,17 | 287,5 | 66000 | | HSBC | 825,8 | +0,70 | 820,0 | 34799 | | Imperial Tobacco | 1832,0 | +0,71 | 1819,0 | 2543 | | Lloyds TSB | 319,0 | +0,24 | 318,3 | 48723 | | National Grid | 675,5 | +1,66 | 664,5 | 4479 | | Prudential | 512,0 | -0,78 | 516,0 | 13397 | | Reckitt Benckiser | 2694,0 | +3,46 | 2604,0 | 4002 | | Rio Tinto | 5173,0 | +1,43 | 5100,0 | 4202 | | Royal Bank of Scotland | 199,8 | -3,13 | 206,3 | 113170 | | Standard Chartered | 1489,0 | -1,00 | 1504,0 | 7376 | | Tesco | 373,0 | -0,67 | 375,5 | 17419 | | Vodafone | 133,9 | +3,04 | 130,0 | 165990 | | Xstrata | 3446,0 | +2,59 | 3359,0 | 4979 | | Германия (EUR) | | Allianz | 107,5 | +0,49 | 107,0 | 2888 | | BASF | 41,6 | +0,87 | 41,3 | 4138 | | Bayer | 55,8 | -0,32 | 56,0 | 3373 | | BMW | 29,4 | -1,24 | 29,8 | 3635 | | Daimler | 38,4 | +0,26 | 38,3 | 7832 | | Deutsche Bank | 58,0 | -0,69 | 58,4 | 7940 | | Deutsche Post | 15,5 | -0,13 | 15,5 | 5069 | | Deutsche Telekom | 10,8 | +1,22 | 10,7 | 12527 | | E.ON | 121,4 | +1,15 | 120,0 | 1808 | | Munchener Ruckversicherungs Gesellschaft | 106,3 | +1,00 | 105,3 | 1683 | | RWE | 76,0 | +1,20 | 75,1 | 1489 | | SAP | 37,0 | +8,95 | 34,0 | 36238 | | Siemens | 73,1 | +0,84 | 72,5 | 5151 | | ThyssenKrupp | 33,4 | +3,08 | 32,4 | 3960 | | Volkswagen | 210,1 | +0,85 | 208,4 | 1406 | | Финляндия (EUR) | | Fortum | 27,2 | +1,45 | 26,8 | 991 | | Nokia | 17,8 | -0,28 | 17,8 | 12901 | | Швейцария (CHF) | | Credit Suisse | 50,7 | +2,32 | 49,5 | 11199 | | Nestle | 46,6 | +2,69 | 45,4 | 11400 | | Novartis | 61,7 | +1,23 | 61,0 | 9685 | | Richemont | 60,9 | +1,00 | 60,3 | 1714 | | Roche Holding | 188,2 | +0,75 | 186,8 | 1730 | | Swiss Reinsurance | 64,3 | +0,08 | 64,2 | 2242 | | Syngenta | 300,3 | +0,50 | 298,8 | 630 | | UBS | 20,0 | -1,86 | 20,4 | 41122 | | Zurich Financial Services | 272,5 | +0,93 | 270,0 | 881 | | Швеция (SEK) | | ABB | 160,5 | +1,26 | 158,5 | 1722 | | Hennes & Mauritz | 317,0 | -0,31 | 318,0 | 1478 | | Nordea Bank | 85,6 | -0,23 | 85,8 | 6750 | | Ericsson | 64,7 | -0,77 | 65,2 | 12681 | | TeliaSonera | 45,3 | +3,66 | 43,7 | 12308 | | Volvo | 69,5 | +0,36 | 69,3 | 121 | | Италия (EUR) | | Assicurazioni Generali | 22,5 | +0,63 | 22,4 | 5275 | | Enel | 5,9 | -0,02 | 5,9 | 19143 | | ENI | 22,1 | -0,05 | 22,2 | 11353 | | Intesa SanPaolo | 3,6 | -1,44 | 3,7 | 52883 | | Telecom Italia | 1,2 | - | 1,2 | 53769 | | Tenaris | 19,9 | +3,82 | 19,2 | 4215 | | UniCredit | 3,8 | -0,99 | 3,8 | 153337 | | Испания (EUR) | | Banco Bilbao | 11,8 | +0,68 | 11,7 | 24940 | | Banco Santander | 12,2 | +1,42 | 12,0 | 49591 | | Endesa | 28,3 | +0,89 | 28,1 | 241 | | Iberdrola Renovables | 4,3 | +3,41 | 4,1 | 3760 | | Iberdrola | 8,1 | +1,25 | 8,0 | 15625 | | Inditex | 30,5 | +0,69 | 30,3 | 1231 | | Repsol | 21,8 | +0,78 | 21,7 | 5171 | | Telefonica | 16,4 | +2,25 | 16,0 | 29603 | | Нидерланды (EUR) | | ING Groep | 20,5 | -0,12 | 20,6 | 12913 | | KPN | 10,9 | +0,18 | 10,9 | 4954 | | Philips Electronics | 21,3 | +0,76 | 21,2 | 4518 | | Норвегия (EUR) | | StatoilHydro | 163,1 | +0,43 | 162,4 | 13192 | | Telenor | 80,0 | +2,43 | 78,1 | 7837 | | Бельгия (EUR) | | Dexia | 8,4 | -1,06 | 8,5 | 5819 | | Fortis | 9,1 | -2,37 | 9,3 | 4397 | | KBC Groep | 64,4 | -0,53 | 64,7 | 909 | | Suez | 39,0 | +1,88 | 38,3 | 9 | | Бельгия (EUR) | | Moeller Maersk* | 51,9 | -1,33 | 52,6 | 1 | | Novo Nordisk | 297,0 | +0,17 | 296,5 | 827 | | Индия (INR) | | Bharti Airtel | 778,9 | -2,02 | 794,9 | 440 | | DLF | 471,9 | -5,52 | 499,5 | 1428 | | NTPC | 178,5 | -3,44 | 184,8 | 1697 | | ONGC | 981,9 | -3,02 | 1012,5 | 403 | | Reliance Communications | 490,4 | -4,27 | 512,3 | 1538 | | Reliance Industries | 2085,2 | -4,31 | 2179,1 | 1050 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 82,8 | -0,30 | 83,0 | 1028 | | Saudi Basic Industries | 128,8 | +0,59 | 128,0 | 2598 | | Saudi Telecom | 68,3 | -1,09 | 69,0 | 2616 | | ЮАР (ZAR) | | Anglo Platinum | 96556,0 | -0,56 | 97100,0 | 151 | | MTN Group | 12500,0 | -2,72 | 12850,0 | 3676 | | Sasol | 37650,0 | -4,44 | 39400,0 | 1184 | | Канада (CAD) | | Bank of Nova Scotia | 48,4 | +1,21 | 47,8 | 461 | | Barrick Gold | 44,2 | -2,66 | 45,4 | 654 | | Canadian Natural Resources | 77,4 | -1,69 | 78,7 | 394 | | EnCana | 74,2 | -1,04 | 75,0 | 649 | | Husky Energy | 43,6 | +0,18 | 43,5 | 266 | | Imperial Oil | 50,1 | -0,83 | 50,5 | 128 | | Manulife Financial | 37,2 | +1,14 | 36,8 | 454 | | Potash Corp of Saskatchewan | 203,6 | +0,57 | 202,4 | 320 | | Research In Motion | 119,5 | +3,24 | 115,8 | 342 | | Royal Bank of Canada | 44,5 | +1,85 | 43,7 | 714 | | Suncor Energy | 53,3 | -2,47 | 54,6 | 613 | | Toronto-Dominion Bank | 60,6 | +1,85 | 59,5 | 585 | | США ($) | | Abbott Labs | 55,97 | -0,43 | 56,21 | 337 | | Agilent Tech | 36,17 | +0,95 | 35,83 | 127 | | Alcoa | 33,06 | +1,22 | 32,66 | 874 | | Allstate Corp | 45,18 | +0,78 | 44,83 | 315 | | Amer Electric Power | 39,40 | +0,03 | 39,39 | 103 | | Amer Express Co | 36,04 | +1,89 | 35,37 | 868 | | AIG | 23,94 | -0,08 | 23,96 | 4077 | | Amgen | 63,65 | +5,24 | 60,48 | 14364 | | Analog Devices | 30,32 | +2,92 | 29,46 | 260 | | Anheuser-Busch | 67,75 | +0,27 | 67,57 | 312 | | Time Warner Inc | 14,45 | +2,05 | 14,16 | 785 | | Apple Comp Inc | 158,91 | +2,92 | 154,40 | 9586 | | Applied Materials | 17,15 | +2,69 | 16,70 | 4842 | | Automatic Data Proc | 40,62 | +0,52 | 40,41 | 220 | | Bank of America | 28,93 | +3,10 | 28,06 | 4079 | | Bank of New York | 33,80 | +2,30 | 33,04 | 790 | | Baxter Int | 66,86 | -0,27 | 67,04 | 180 | | BCE Inc | 37,89 | -0,45 | 38,06 | 20 | | Berkshire cl a* | 111,95 | +0,04 | 111,90 | 1 | | Berkshire cl b* | 3,73 | +0,13 | 3,73 | 7 | | Boeing Co | 63,05 | +1,14 | 62,34 | 540 | | Bristol Myers sq | 22,03 | +0,55 | 21,91 | 463 | | Cardinal Health | 52,64 | +0,86 | 52,19 | 84 | | Carnival | 37,66 | +4,23 | 36,13 | 493 | | Caterpillar Inc | 70,92 | +2,50 | 69,19 | 377 | | ChevronTexaco | 82,38 | -0,13 | 82,49 | 902 | | Cigna | 36,64 | +0,14 | 36,59 | 206 | | Cisco | 22,46 | +2,18 | 21,98 | 9869 | | Citigroup | 17,35 | -0,46 | 17,43 | 8297 | | Coca-Cola Co | 51,79 | +1,25 | 51,15 | 468 | | Colgate Palmoliv | 73,04 | +6,53 | 68,56 | 619 | | Costco Wholesale | 61,32 | +1,61 | 60,35 | 2232 | | Dow Chemical Co | 32,73 | +1,46 | 32,26 | 336 | | Du Pont Co | 43,54 | +1,52 | 42,89 | 329 | | Eastman Kodak | 15,83 | +5,32 | 15,03 | 290 | | Eli Lilly | 48,34 | +1,51 | 47,62 | 331 | | EMC Corp | 14,15 | +1,73 | 13,91 | 1213 | | Emerson Electric | 49,59 | +1,29 | 48,96 | 223 | | Exelon | 78,71 | -0,93 | 79,45 | 224 | | Exxon Mobil | 80,56 | -0,15 | 80,68 | 2000 | | Fannie Mae | 10,83 | +5,04 | 10,31 | 1436 | | Ford Motor Co | 4,93 | +3,79 | 4,75 | 1302 | | Gap Inc | 16,65 | +3,22 | 16,13 | 430 | | Genentech | 95,16 | -0,17 | 95,32 | 268 | | General Elec Co | 28,14 | +1,63 | 27,69 | 2293 | | General Motors | 11,68 | +6,18 | 11,00 | 902 | | Goldman Sachs Gr | 178,42 | +3,19 | 172,90 | 821 | | HJ Heinz Co | 49,47 | +0,24 | 49,35 | 95 | | Halliburton Co | 44,98 | -1,98 | 45,89 | 691 | | Hewlett-Packard | 43,75 | +1,74 | 43,00 | 941 | | Home Depot Inc | 23,94 | +3,37 | 23,16 | 684 | | Honeywell Int | 51,08 | +2,10 | 50,03 | 293 | | Illinois Tool Works | 46,64 | +1,44 | 45,98 | 194 | | Intel Corp | 22,20 | +2,45 | 21,67 | 10949 | | IBM | 127,38 | +0,90 | 126,25 | 541 | | Intl Paper | 23,86 | +3,87 | 22,97 | 343 | | Johnson&Johnson | 68,68 | +0,29 | 68,48 | 842 | | J P Morgan Chase | 38,67 | +2,68 | 37,66 | 2332 | | Kimberly-Clark | 56,60 | +0,89 | 56,10 | 190 | | Kohls | 41,60 | +0,02 | 41,59 | 745 | | Kroger | 27,71 | +2,36 | 27,07 | 581 | | Lehman Brothers | 15,86 | +3,86 | 15,27 | 2583 | | Lockheed Martin | 103,91 | +0,54 | 103,35 | 179 | | Lowes Cos | 20,31 | +3,41 | 19,64 | 611 | | Marsh & McLennan | 26,92 | +2,79 | 26,19 | 328 | | McDonalds Corp | 59,34 | +2,68 | 57,79 | 522 | | Medtronic | 52,93 | +0,13 | 52,86 | 307 | | Merck & Co | 32,09 | +0,09 | 32,06 | 995 | | Merrill Lynch | 23,50 | -3,41 | 24,33 | 12457 | | Metlife Inc | 51,82 | +3,04 | 50,29 | 407 | | Micron Tech | 4,50 | -1,75 | 4,58 | 1359 | | Microsoft | 26,09 | +2,31 | 25,50 | 15542 | | Minnesota Mining | 70,15 | +0,75 | 69,63 | 281 | | Motorola Inc | 7,44 | +5,08 | 7,08 | 831 | | Occidental Petr | 74,87 | -1,59 | 76,08 | 712 | | Omnicom Group | 42,70 | +1,28 | 42,16 | 186 | | Oracle Corp | 21,50 | +3,76 | 20,72 | 9427 | | Pfizer Inc | 18,45 | +0,49 | 18,36 | 1662 | | Philip Morris | 21,29 | +1,87 | 20,90 | 463 | | Raytheon Co | 57,34 | +0,99 | 56,78 | 164 | | Schering-plough | 19,57 | +1,29 | 19,32 | 421 | | Tenet Healthcare | 5,85 | +3,17 | 5,67 | 382 | | Texas Instrument | 24,32 | +1,89 | 23,97 | 934 | | Textron Inc | 43,21 | +3,13 | 41,90 | 156 | | Time Warner Inc | 14,45 | +2,05 | 14,16 | 785 | | Tyco Int | 40,58 | +2,01 | 39,78 | 220 | | Unisys Corp | 3,54 | +4,42 | 3,39 | 106 | | UPS | 63,09 | +2,44 | 61,59 | 250 | | United Tech | 64,83 | +1,19 | 64,07 | 336 | | Unitedhealth Gr | 27,51 | +2,73 | 26,78 | 488 | | US Bancorp | 28,56 | +2,55 | 27,85 | 1180 | | Verizon Comm | 34,07 | +1,40 | 33,60 | 1045 | | Wachovia | 14,30 | +4,92 | 13,63 | 2706 | | Wal-Mart Stores | 57,03 | +1,80 | 56,02 | 882 | | Walt Disney Co | 30,80 | +0,98 | 30,50 | 539 | | Washington Mutual | 3,94 | - | 3,95 | 2786 | | Wells Fargo | 28,88 | +3,40 | 27,93 | 2535 | | Xerox Corp | 13,16 | -0,08 | 13,17 | 288 |
|
