| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 16,3 | +0,93 | 16,1 | 21490 | | Commonwealth Bank of Australia | 39,8 | -1,58 | 40,4 | 8046 | | National Australia Bank | 24,7 | -2,99 | 25,5 | 12227 | | Telstra Corporation | 4,5 | +1,81 | 4,4 | 40873 | | Westfield Group | 16,2 | -2,18 | 16,5 | 8409 | | Westpac Banking | 21,6 | +2,91 | 20,9 | 12954 | | Woodside Petroleum | 53,8 | +3,92 | 51,8 | 2790 | | Woolworths | 25,2 | +0,64 | 25,0 | 3420 | | Япония (JPY) | | Canon | 4960,0 | +0,61 | 4930,0 | 6046 | | Denso | 2815,0 | -6,48 | 3010,0 | 12917 | | East Japan Railway* | 846,0 | +1,56 | 833,0 | 15 | | Honda Motor | 3490,0 | -0,29 | 3500,0 | 11851 | | Japan Tobacco* | 505,0 | +2,85 | 491,0 | 30 | | JFE Holdings | 5290,0 | -1,86 | 5390,0 | 4340 | | Komatsu* | 2700,0 | -2,88 | 2780,0 | 17714 | | Matsushita Electric Industrial | 2310,0 | +0,43 | 2300,0 | 9877 | | Millea Holdings | 4080,0 | +1,49 | 4020,0 | 4658 | | Mitsubishi Corp | 3170,0 | -2,76 | 3260,0 | 16385 | | Mitsubishi Estate | 2630,0 | -0,75 | 2650,0 | 8301 | | Mitsubishi UFJ Financial Group | 971,0 | -0,31 | 974,0 | 45334 | | Mitsui | 2235,0 | -0,67 | 2250,0 | 11497 | | Mizuho Financial Group* | 526,0 | -2,59 | 540,0 | 146 | | Nintendo* | 52,8 | -8,65 | 57,8 | 26 | | Nippon Steel | 620,0 | +1,14 | 613,0 | 71111 | | Nippon Telegraph and Telephone* | 553,0 | +3,95 | 532,0 | 55 | | Nissan Motor | 840,0 | +0,36 | 837,0 | 13156 | | Nomura Holdings | 1576,0 | -1,38 | 1598,0 | 12157 | | NTT DoCoMo* | 174,6 | +1,69 | 171,7 | 202 | | Sony | 4120,0 | +0,73 | 4090,0 | 8296 | | Sumitomo Mitsui Financial Group* | 848,0 | -0,24 | 850,0 | 44 | | Takeda Pharmaceutical* | 5750,0 | +4,17 | 5520,0 | 5731 | | Tokyo Electric Power | 2975,0 | +4,57 | 2845,0 | 8568 | | Toyota Motor | 4660,0 | -2,31 | 4770,0 | 13344 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 110,2 | +0,82 | 109,3 | 5142 | | China Communications Construction | 14,7 | - | 14,7 | 18888 | | China Mobile | 104,9 | -0,66 | 105,6 | 29142 | | China Telecom | 4,3 | +0,23 | 4,3 | 89137 | | CNOOC | 11,7 | +3,71 | 11,3 | 185145 | | Hang Seng Bank | 153,8 | -0,84 | 155,1 | 2132 | | Hutchison Whampoa | 73,5 | -1,28 | 74,4 | 9124 | | Sun Hung Kai Properties | 117,0 | +0,26 | 116,7 | 5069 | | Китай (CHY) | | Aluminum Corporation of China | 13,3 | -1,49 | 13,5 | 14149 | | Bank of China | 4,0 | -1,24 | 4,0 | 23288 | | Bank of Communications | 8,0 | -2,08 | 8,2 | 29758 | | Baoshan Iron&Steel | 8,1 | -2,54 | 8,3 | 66422 | | China CITIC Bank | 5,4 | -2,70 | 5,6 | 9351 | | China Coal Energy | 13,7 | -1,29 | 13,9 | 14624 | | China Construction Bank | 5,9 | -2,16 | 6,0 | 27676 | | China COSCO Holdings | 19,7 | -2,23 | 20,2 | 20365 | | China Life Insurance | 25,4 | +0,39 | 25,3 | 10803 | | China Merchants Bank | 23,6 | -2,31 | 24,2 | 25178 | | China Pacific Insurance | 19,0 | -2,72 | 19,5 | 7597 | | China Petroleum and Chemical | 11,2 | -5,25 | 11,8 | 42767 | | China Shenhua Energy | 31,8 | -1,67 | 32,3 | 7000 | | CITIC Securities | 22,6 | -4,28 | 23,6 | 52461 | | Daqin Railway | 13,0 | -4,34 | 13,6 | 12475 | | Haitong Securities | 22,7 | -2,24 | 23,2 | 5572 | | ICBC | 5,1 | -0,98 | 5,1 | 54050 | | PetroChina | 0,0 | - | 15,2 | 0 | | Ping An Insurance | 43,0 | -2,30 | 44,0 | 13238 | | Корея (KRW) | | POSCO* | 541,0 | +2,85 | 526,0 | 547 | | Samsung Electronics* | 564,0 | +2,92 | 548,0 | 526 | | Франция (EUR) | | Air Liquide | 84,3 | -0,40 | 84,6 | 893 | | Alstom | 72,4 | -1,27 | 73,4 | 1151 | | Axa | 19,0 | +0,66 | 18,9 | 11450 | | BNP Paribas | 63,8 | +0,16 | 63,7 | 4403 | | Carrefour | 32,9 | -2,95 | 33,9 | 3826 | | Saint Gobain | 40,2 | +1,16 | 39,8 | 2848 | | Credit Agricole | 13,8 | -0,36 | 13,8 | 9130 | | Electricite de France | 56,0 | +3,06 | 54,3 | 1697 | | France Telecom | 20,4 | +2,98 | 19,8 | 18691 | | Groupe Danone | 47,8 | -2,15 | 48,8 | 4197 | | Lafarge | 87,8 | +0,25 | 87,6 | 1646 | | L'Oreal | 67,4 | +0,51 | 67,1 | 1189 | | LVMH | 71,0 | -0,69 | 71,4 | 1294 | | Sanofi-Aventis | 45,1 | -4,71 | 47,3 | 11293 | | Schneider Electric | 71,4 | +0,95 | 70,8 | 1199 | | Societe Generale | 59,8 | +1,41 | 59,0 | 3738 | | Total | 49,4 | +0,43 | 49,2 | 9315 | | Veolia Environnement | 34,1 | +0,80 | 33,8 | 1911 | | Vinci | 36,5 | +0,58 | 36,3 | 1799 | | Vivendi | 27,0 | +0,26 | 26,9 | 5511 | | Великобритания (GBp) | | Aviva | 504,5 | -0,59 | 507,5 | 14244 | | BAE Systems | 451,7 | -0,22 | 451,0 | 14030 | | Barclays | 338,0 | +0,90 | 335,0 | 71847 | | BG Group | 1146,2 | +2,32 | 1120,0 | 11574 | | BHP Billiton | 1690,0 | +0,95 | 1677,0 | 18676 | | BP | 521,2 | +2,05 | 511,0 | 71862 | | British American Tobacco | 1822,1 | -2,04 | 1866,0 | 6911 | | BT Group | 173,9 | -11,99 | 197,6 | 178856 | | Diageo | 881,5 | -0,51 | 885,0 | 7978 | | ENRC | 1055,0 | +6,84 | 987,5 | 7733 | | GlaxoSmithKline | 1175,4 | +0,77 | 1167,0 | 17298 | | HBOS | 283,0 | +7,10 | 271,3 | 188302 | | HSBC | 838,3 | -0,94 | 847,0 | 46255 | | Imperial Tobacco | 1871,4 | -0,47 | 1899,0 | 7649 | | Lloyds TSB | 295,3 | -3,51 | 306,0 | 119520 | | National Grid | 668,0 | -0,96 | 674,5 | 5987 | | Prudential | 537,0 | +1,68 | 537,0 | 20682 | | Reckitt Benckiser | 2762,0 | +0,80 | 2740,0 | 4079 | | Rio Tinto | 5376,9 | -0,26 | 5354,0 | 4678 | | Royal Bank of Scotland | 211,8 | +1,56 | 208,5 | 102562 | | Standard Chartered | 1550,0 | -0,13 | 1552,0 | 5769 | | Tesco | 366,0 | -3,46 | 373,3 | 32359 | | Vodafone | 136,1 | +0,82 | 135,0 | 195242 | | Xstrata | 3646,0 | -0,03 | 3647,0 | 7162 | | Германия (EUR) | | Allianz | 109,3 | +0,72 | 108,5 | 2516 | | BASF | 40,7 | -1,12 | 41,2 | 9610 | | Bayer | 55,4 | +1,46 | 54,6 | 4823 | | BMW | 28,9 | -1,70 | 29,4 | 4395 | | Daimler | 37,3 | -1,94 | 38,1 | 10111 | | Deutsche Bank | 59,6 | +1,29 | 58,8 | 8446 | | Deutsche Post | 15,1 | -2,90 | 15,5 | 13173 | | Deutsche Telekom | 11,2 | +2,43 | 10,9 | 29587 | | E.ON | 122,5 | +1,20 | 121,0 | 2997 | | Munchener Ruckversicherungs Gesellschaft | 106,8 | +0,80 | 106,0 | 1782 | | RWE | 77,0 | +1,42 | 75,9 | 2700 | | SAP | 37,3 | - | 37,3 | 8815 | | Siemens | 78,8 | +1,69 | 77,5 | 7195 | | ThyssenKrupp | 35,9 | -0,25 | 36,0 | 4409 | | Volkswagen | 204,8 | -1,72 | 208,4 | 2535 | | Финляндия (EUR) | | Fortum | 28,4 | +3,42 | 27,5 | 1836 | | Nokia | 17,7 | -0,73 | 17,8 | 22680 | | Швейцария (CHF) | | Credit Suisse | 52,8 | -0,47 | 53,0 | 8041 | | Nestle | 46,1 | -0,90 | 46,5 | 13318 | | Novartis | 62,5 | -0,16 | 62,6 | 8724 | | Richemont | 63,1 | +0,16 | 63,0 | 2917 | | Roche Holding | 194,3 | +2,70 | 189,2 | 3419 | | Swiss Reinsurance | 65,6 | +0,92 | 65,0 | 1707 | | Syngenta | 307,3 | +1,49 | 302,8 | 846 | | UBS | 20,4 | +1,70 | 20,0 | 20693 | | Zurich Financial Services | 277,3 | +0,64 | 275,5 | 656 | | Швеция (SEK) | | ABB | 161,0 | +0,31 | 160,5 | 2191 | | Hennes & Mauritz | 325,0 | +0,31 | 324,0 | 2340 | | Nordea Bank | 86,5 | -0,23 | 86,7 | 5457 | | Ericsson | 63,8 | -0,31 | 64,0 | 11959 | | TeliaSonera | 46,3 | +0,87 | 45,9 | 10837 | | Volvo | 70,3 | - | 70,3 | 140 | | Италия (EUR) | | Assicurazioni Generali | 22,3 | -1,24 | 22,6 | 9774 | | Enel | 5,9 | -0,83 | 6,0 | 31940 | | ENI | 21,7 | -1,36 | 22,0 | 19807 | | Intesa SanPaolo | 3,6 | +0,14 | 3,6 | 50263 | | Telecom Italia | 1,2 | +0,52 | 1,2 | 153963 | | Tenaris | 19,6 | -0,34 | 19,7 | 3473 | | UniCredit | 3,9 | +0,84 | 3,8 | 120614 | | Испания (EUR) | | Banco Bilbao | 11,8 | -0,59 | 11,9 | 27292 | | Banco Santander | 12,5 | +0,73 | 12,4 | 42598 | | Endesa | 28,6 | -1,75 | 29,1 | 868 | | Iberdrola Renovables | 4,3 | +0,24 | 4,3 | 5595 | | Iberdrola | 8,8 | +2,94 | 8,5 | 58126 | | Inditex | 31,1 | +1,70 | 30,5 | 5148 | | Repsol | 21,6 | -0,46 | 21,7 | 11080 | | Telefonica | 16,7 | +0,42 | 16,7 | 40112 | | Нидерланды (EUR) | | ING Groep | 21,0 | +0,50 | 20,9 | 18085 | | KPN | 11,2 | +1,08 | 11,1 | 11472 | | Philips Electronics | 21,5 | +1,08 | 21,3 | 5598 | | Норвегия (EUR) | | StatoilHydro | 168,8 | +3,24 | 163,5 | 15131 | | Telenor | 78,0 | -3,11 | 80,5 | 8481 | | Бельгия (EUR) | | Dexia | 8,8 | -2,01 | 9,0 | 4475 | | Fortis | 9,1 | +0,44 | 9,0 | 3928 | | KBC Groep | 65,6 | +0,24 | 65,4 | 1461 | | Suez | 38,2 | -2,50 | 39,2 | 8 | | Бельгия (EUR) | | Moeller Maersk* | 55,7 | +3,53 | 53,8 | 1 | | Novo Nordisk | 305,5 | +2,17 | 299,0 | 1652 | | Индия (INR) | | Bharti Airtel | 799,2 | -1,33 | 810,0 | 626 | | DLF | 509,3 | +3,79 | 490,7 | 1971 | | NTPC | 170,5 | -0,26 | 170,9 | 2106 | | ONGC | 996,1 | +0,59 | 990,3 | 470 | | Reliance Communications | 500,1 | -0,47 | 502,4 | 2592 | | Reliance Industries | 2206,2 | +1,99 | 2163,2 | 835 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 82,3 | -0,60 | 82,8 | 578 | | Saudi Basic Industries | 129,3 | +0,58 | 128,8 | 3283 | | Saudi Telecom | 65,3 | -4,40 | 68,3 | 2058 | | ЮАР (ZAR) | | Anglo Platinum | 99363,0 | -2,54 | 96500,0 | 540 | | MTN Group | 12757,0 | -0,12 | 12680,0 | 5332 | | Sasol | 39568,0 | +0,51 | 39500,0 | 2201 | | Канада (CAD) | | Bank of Nova Scotia | 49,8 | +0,95 | 49,4 | 856 | | Barrick Gold | 43,9 | +1,29 | 43,4 | 1543 | | Canadian Natural Resources | 80,6 | -2,39 | 82,6 | 1453 | | EnCana | 74,8 | -1,46 | 76,0 | 1864 | | Husky Energy | 45,3 | -1,39 | 45,9 | 509 | | Imperial Oil | 51,0 | -1,09 | 51,6 | 263 | | Manulife Financial | 38,2 | +0,74 | 38,0 | 1014 | | Potash Corp of Saskatchewan | 215,0 | -1,38 | 218,0 | 598 | | Research In Motion | 127,0 | +3,92 | 122,2 | 951 | | Royal Bank of Canada | 47,4 | +1,74 | 46,6 | 1901 | | Suncor Energy | 56,7 | -2,88 | 58,4 | 1479 | | Toronto-Dominion Bank | 62,5 | +0,99 | 61,9 | 757 | | США ($) | | Abbott Labs | 56,50 | -0,62 | 56,85 | 603 | | Agilent Tech | 36,32 | -1,06 | 36,71 | 266 | | Alcoa | 34,26 | -1,66 | 34,84 | 1062 | | Allstate Corp | 46,48 | -0,24 | 46,59 | 413 | | Amer Electric Power | 39,73 | -1,05 | 40,15 | 245 | | Amer Express Co | 37,32 | -0,59 | 37,54 | 1224 | | AIG | 26,78 | +0,07 | 26,76 | 2091 | | Amgen | 62,55 | +0,40 | 62,30 | 6044 | | Analog Devices | 30,73 | +0,20 | 30,67 | 337 | | Anheuser-Busch | 67,74 | -0,04 | 67,77 | 542 | | Time Warner Inc | 14,46 | +0,07 | 14,45 | 1123 | | Apple Comp Inc | 160,65 | +0,48 | 159,88 | 11258 | | Applied Materials | 17,58 | +2,12 | 17,21 | 9515 | | Automatic Data Proc | 43,08 | +3,63 | 41,57 | 457 | | Bank of America | 32,98 | -1,87 | 33,61 | 4041 | | Bank of New York | 35,61 | -1,22 | 36,05 | 990 | | Baxter Int | 68,91 | +0,50 | 68,57 | 317 | | BCE Inc | 38,03 | -0,34 | 38,16 | 21 | | Berkshire cl a* | 114,00 | +0,09 | 113,90 | 1 | | Berkshire cl b* | 3,80 | -0,13 | 3,81 | 8 | | Boeing Co | 62,48 | -2,10 | 63,82 | 749 | | Bristol Myers sq | 21,15 | -1,67 | 21,51 | 1266 | | Cardinal Health | 53,24 | +1,41 | 52,50 | 207 | | Carnival | 37,41 | -0,27 | 37,51 | 681 | | Caterpillar Inc | 70,80 | -1,76 | 72,07 | 511 | | ChevronTexaco | 85,68 | -1,81 | 87,26 | 1441 | | Cigna | 36,94 | +0,22 | 36,86 | 272 | | Cisco | 22,32 | +0,68 | 22,17 | 22096 | | Citigroup | 18,63 | +0,76 | 18,81 | 5849 | | Coca-Cola Co | 51,30 | -0,02 | 51,31 | 842 | | Colgate Palmoliv | 74,75 | -0,29 | 74,97 | 348 | | Costco Wholesale | 63,00 | - | 63,00 | 2801 | | Dow Chemical Co | 33,61 | -0,21 | 33,68 | 450 | | Du Pont Co | 44,30 | +0,07 | 44,27 | 462 | | Eastman Kodak | 14,17 | -10,15 | 15,77 | 1520 | | Eli Lilly | 47,19 | -0,46 | 47,41 | 504 | | EMC Corp | 15,12 | +0,53 | 15,04 | 4112 | | Emerson Electric | 48,78 | -4,24 | 50,94 | 697 | | Exelon | 78,81 | -1,59 | 80,08 | 492 | | Exxon Mobil | 81,74 | -3,13 | 84,38 | 3292 | | Fannie Mae | 11,99 | -1,80 | 12,21 | 1685 | | Ford Motor Co | 4,95 | +2,27 | 4,84 | 2325 | | Gap Inc | 16,48 | +0,18 | 16,45 | 565 | | Genentech | 95,64 | +0,67 | 95,00 | 467 | | General Elec Co | 28,64 | -1,14 | 28,97 | 3945 | | General Motors | 11,50 | +0,88 | 11,40 | 1617 | | Goldman Sachs Gr | 183,87 | -1,24 | 186,17 | 612 | | HJ Heinz Co | 50,52 | -1,27 | 51,17 | 257 | | Halliburton Co | 45,02 | -1,49 | 45,70 | 1597 | | Hewlett-Packard | 45,01 | -0,11 | 45,06 | 728 | | Home Depot Inc | 23,99 | +1,05 | 23,74 | 1081 | | Honeywell Int | 51,64 | -1,51 | 52,43 | 586 | | Illinois Tool Works | 47,41 | -0,80 | 47,79 | 292 | | Intel Corp | 22,48 | +1,12 | 22,23 | 16119 | | IBM | 128,45 | -0,32 | 128,86 | 721 | | Intl Paper | 27,89 | +14,68 | 24,32 | 2589 | | Johnson&Johnson | 68,55 | +0,69 | 68,08 | 1073 | | J P Morgan Chase | 41,10 | -1,13 | 41,57 | 3447 | | Kimberly-Clark | 58,46 | +0,21 | 58,34 | 311 | | Kohls | 42,20 | +0,24 | 42,10 | 581 | | Kroger | 28,45 | +0,04 | 28,44 | 452 | | Lehman Brothers | 17,79 | -2,41 | 18,23 | 2848 | | Lockheed Martin | 105,60 | +1,41 | 104,13 | 173 | | Lowes Cos | 20,79 | +1,37 | 20,51 | 856 | | Marsh & McLennan | 28,28 | +1,84 | 27,77 | 377 | | McDonalds Corp | 60,21 | -0,40 | 60,45 | 710 | | Medtronic | 53,37 | +0,98 | 52,85 | 426 | | Merck & Co | 33,09 | +0,36 | 32,97 | 1072 | | Merrill Lynch | 26,84 | -0,26 | 26,91 | 3239 | | Metlife Inc | 51,27 | -0,98 | 51,78 | 582 | | Micron Tech | 4,85 | +2,11 | 4,75 | 1525 | | Microsoft | 26,15 | -0,30 | 26,23 | 22310 | | Minnesota Mining | 70,82 | -0,67 | 71,30 | 431 | | Motorola Inc | 8,66 | +12,76 | 7,68 | 4340 | | Occidental Petr | 79,37 | -1,64 | 80,69 | 922 | | Omnicom Group | 42,60 | -2,58 | 43,73 | 1180 | | Oracle Corp | 21,52 | +0,99 | 21,31 | 12546 | | Pfizer Inc | 18,76 | -0,64 | 18,88 | 2988 | | Philip Morris | 20,54 | -5,35 | 21,70 | 1727 | | Raytheon Co | 58,09 | +0,26 | 57,94 | 177 | | Schering-plough | 21,03 | +4,89 | 20,05 | 2170 | | Tenet Healthcare | 5,83 | +0,34 | 5,81 | 183 | | Texas Instrument | 24,63 | +0,53 | 24,50 | 1177 | | Textron Inc | 44,54 | -0,42 | 44,73 | 519 | | Time Warner Inc | 14,46 | +0,07 | 14,45 | 1123 | | Tyco Int | 44,93 | +5,69 | 42,51 | 1275 | | Unisys Corp | 3,72 | +1,36 | 3,67 | 147 | | UPS | 63,09 | +0,24 | 62,94 | 412 | | United Tech | 65,08 | -1,77 | 66,25 | 619 | | Unitedhealth Gr | 28,27 | +3,63 | 27,28 | 1090 | | US Bancorp | 30,73 | -0,97 | 31,03 | 988 | | Verizon Comm | 34,59 | +0,73 | 34,34 | 1311 | | Wachovia | 17,35 | +1,58 | 17,08 | 4556 | | Wal-Mart Stores | 58,99 | +0,73 | 58,56 | 1776 | | Walt Disney Co | 30,26 | -4,45 | 31,67 | 2468 | | Washington Mutual | 4,93 | +4,01 | 4,74 | 5497 | | Wells Fargo | 30,24 | -3,08 | 31,20 | 3738 | | Xerox Corp | 13,42 | +2,13 | 13,14 | 570 |
|
