| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 17,2 | +1,83 | 16,9 | 10790 | | Commonwealth Bank of Australia | 40,3 | +2,34 | 39,4 | 4635 | | National Australia Bank | 23,1 | +0,70 | 22,9 | 8531 | | Telstra Corporation | 4,0 | +2,03 | 4,0 | 40259 | | Westfield Group | 13,6 | -5,90 | 14,4 | 12673 | | Westpac Banking | 20,3 | -1,17 | 20,5 | 8136 | | Woodside Petroleum | 38,3 | +3,10 | 37,1 | 2651 | | Woolworths | 26,4 | +0,84 | 26,2 | 4410 | | Япония (JPY) | | Canon | 2730,0 | +6,85 | 2555,0 | 10165 | | Denso | 1710,0 | +5,62 | 1619,0 | 4750 | | East Japan Railway* | 669,0 | -1,91 | 682,0 | 25 | | Honda Motor | 2440,0 | +18,16 | 2065,0 | 23094 | | Japan Tobacco* | 314,0 | +12,10 | 280,1 | 47 | | JFE Holdings | 2370,0 | +4,64 | 2265,0 | 6072 | | Komatsu* | 854,0 | +5,04 | 813,0 | 23322 | | Matsushita Electric Industrial | 1471,0 | +4,62 | 1406,0 | 17474 | | Millea Holdings | 2710,0 | +10,61 | 2450,0 | 6310 | | Mitsubishi Corp | 1530,0 | +5,88 | 1445,0 | 17111 | | Mitsubishi Estate | 1551,0 | +3,40 | 1500,0 | 15440 | | Mitsubishi UFJ Financial Group | 594,0 | +7,80 | 551,0 | 103894 | | Mitsui | 835,0 | +5,30 | 793,0 | 27362 | | Mizuho Financial Group* | 206,9 | -3,72 | 214,9 | 410 | | Nintendo* | 27,7 | +12,16 | 24,7 | 69 | | Nippon Steel | 314,0 | +2,61 | 306,0 | 139112 | | Nippon Telegraph and Telephone* | 406,0 | +6,84 | 380,0 | 58 | | Nissan Motor | 471,0 | +11,35 | 423,0 | 39836 | | Nomura Holdings | 861,0 | -4,97 | 906,0 | 39119 | | NTT DoCoMo* | 167,0 | +8,51 | 153,9 | 221 | | Sony | 2035,0 | +1,95 | 1996,0 | 18755 | | Sumitomo Mitsui Financial Group* | 340,0 | +1,49 | 335,0 | 135 | | Takeda Pharmaceutical* | 4750,0 | +6,74 | 4450,0 | 4352 | | Tokyo Electric Power | 2825,0 | +0,18 | 2820,0 | 6956 | | Toyota Motor | 3500,0 | +10,41 | 3170,0 | 21220 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 71,0 | +1,43 | 70,0 | 9121 | | China Communications Construction | 4,7 | +8,14 | 4,3 | 65611 | | China Mobile | 60,2 | -0,58 | 60,5 | 62804 | | China Telecom | 2,4 | +8,00 | 2,3 | 271515 | | CNOOC | 5,0 | +10,84 | 4,5 | 345195 | | Hang Seng Bank | 88,9 | -1,61 | 90,3 | 4821 | | Hutchison Whampoa | 40,5 | +4,38 | 38,8 | 19074 | | Sun Hung Kai Properties | 61,5 | - | 61,5 | 11383 | | Китай (CHY) | | Aluminum Corporation of China | 5,9 | - | 5,9 | 15445 | | Bank of China | 3,0 | -3,55 | 3,1 | 42470 | | Bank of Communications | 4,3 | -1,60 | 4,4 | 49608 | | Baoshan Iron & Steel | 4,6 | -2,95 | 4,7 | 52577 | | China CITIC Bank | 3,9 | -3,75 | 4,0 | 12721 | | China Coal Energy | 6,2 | -5,51 | 6,5 | 23433 | | China Construction Bank | 3,7 | -4,64 | 3,9 | 67340 | | China COSCO Holdings | 7,8 | -4,90 | 8,2 | 39537 | | China Life Insurance | 18,5 | -4,30 | 19,3 | 30949 | | China Merchants Bank | 11,7 | -0,68 | 11,8 | 86716 | | China Pacific Insurance | 11,4 | -3,40 | 11,8 | 17249 | | China Petroleum and Chemical | 6,8 | -6,58 | 7,3 | 53445 | | China Shenhua Energy | 16,8 | -1,75 | 17,1 | 13920 | | CITIC Securities | 17,7 | -7,43 | 19,1 | 165620 | | Daqin Railway | 10,6 | -3,56 | 11,0 | 9911 | | Haitong Securities | 19,5 | -7,77 | 21,1 | 51740 | | ICBC | 3,6 | -5,79 | 3,8 | 185703 | | PetroChina | 10,3 | +1,08 | 10,2 | 24545 | | Ping An Insurance | 21,3 | +2,36 | 20,8 | 110737 | | Корея (KRW) | | POSCO* | 306,5 | +2,51 | 299,0 | 1185 | | Samsung Electronics* | 475,0 | +2,48 | 463,5 | 1295 | | Франция (EUR) | | Air Liquide | 64,3 | +7,84 | 59,6 | 2045 | | Alstom | 35,3 | +14,95 | 30,7 | 3899 | | Axa | 14,1 | +17,20 | 12,0 | 23212 | | BNP Paribas | 52,8 | +7,15 | 49,3 | 8142 | | Carrefour | 32,6 | +4,49 | 31,2 | 6405 | | Saint Gobain | 28,0 | +16,02 | 24,2 | 4122 | | Credit Agricole | 9,1 | +3,89 | 8,8 | 13601 | | Electricite de France | 44,7 | +11,65 | 40,0 | 2163 | | France Telecom | 20,0 | +6,68 | 18,8 | 19372 | | Groupe Danone | 45,1 | +2,83 | 43,8 | 3988 | | Lafarge | 46,7 | +5,02 | 44,5 | 1758 | | L'Oreal | 60,5 | +4,88 | 57,6 | 2308 | | LVMH | 49,8 | +3,01 | 48,4 | 2740 | | Sanofi-Aventis | 48,0 | +4,10 | 46,1 | 7320 | | Schneider Electric | 46,5 | +12,82 | 41,2 | 2467 | | Societe Generale | 35,9 | +7,69 | 33,3 | 10525 | | Total | 42,1 | +11,72 | 37,7 | 19537 | | Veolia Environnement | 18,5 | +9,05 | 17,0 | 3860 | | Vinci | 26,6 | +15,36 | 23,0 | 3890 | | Vivendi | 20,9 | +4,38 | 20,0 | 7863 | | Великобритания (GBp) | | Aviva | 326,3 | +25,97 | 259,0 | 16030 | | BAE Systems | 311,3 | -1,03 | 314,5 | 26464 | | Barclays | 189,4 | +5,22 | 180,0 | 53518 | | BG Group | 789,5 | +11,12 | 710,5 | 17765 | | BHP Billiton | 940,0 | +11,57 | 842,5 | 27662 | | BP | 502,8 | +8,94 | 461,5 | 86096 | | British American Tobacco | 1784,0 | -0,89 | 1800,0 | 24314 | | BT Group | 136,4 | +3,49 | 131,8 | 26752 | | Diageo | 914,5 | +1,39 | 902,0 | 8248 | | ENRC | 291,0 | +7,78 | 270,0 | 3241 | | GlaxoSmithKline | 1155,5 | -0,82 | 1165,0 | 17362 | | HBOS | 85,3 | +24,34 | 68,6 | 29327 | | HSBC | 731,3 | +7,81 | 678,3 | 60761 | | Imperial Tobacco | 1647,0 | +3,26 | 1595,0 | 5719 | | Lloyds TSB | 179,8 | +10,65 | 162,5 | 30860 | | National Grid | 672,0 | +6,50 | 630,5 | 11549 | | Prudential | 284,3 | +14,50 | 248,3 | 13048 | | Reckitt Benckiser | 2517,0 | -1,37 | 2552,0 | 3056 | | Rio Tinto | 2571,0 | +13,86 | 2258,0 | 8102 | | Royal Bank of Scotland | 62,5 | +10,04 | 56,8 | 80182 | | Standard Chartered | 891,0 | +27,29 | 700,0 | 8408 | | Tesco | 327,7 | +2,86 | 318,6 | 45905 | | Vodafone | 117,7 | +6,47 | 110,6 | 226696 | | Xstrata | 850,0 | +19,89 | 709,0 | 11500 | | Германия (EUR) | | Allianz | 59,5 | +23,42 | 48,2 | 7850 | | BASF | 24,8 | +20,02 | 20,6 | 18176 | | Bayer | 43,0 | +12,24 | 38,3 | 11308 | | BMW | 18,5 | +8,30 | 17,0 | 6427 | | Daimler | 23,6 | +22,12 | 19,4 | 17556 | | Deutsche Bank | 24,3 | +9,05 | 22,3 | 16437 | | Deutsche Post | 8,0 | +11,70 | 7,2 | 13955 | | Deutsche Telekom | 11,3 | +11,29 | 10,2 | 48952 | | Munchener Ruckversicherungs Gesellschaft | 94,2 | +16,14 | 81,1 | 3383 | | RWE | 62,2 | +17,13 | 53,1 | 7900 | | SAP | 26,5 | +12,88 | 23,5 | 13922 | | Siemens | 44,2 | +24,44 | 35,5 | 15498 | | ThyssenKrupp | 13,3 | +5,63 | 12,6 | 6900 | | Volkswagen | 541,5 | -42,70 | 945,0 | 8647 | | Финляндия (EUR) | | Fortum | 18,3 | +6,63 | 17,2 | 1252 | | Nokia | 12,4 | +7,63 | 11,5 | 36184 | | Швейцария (CHF) | | Credit Suisse | 38,7 | +9,76 | 35,3 | 9469 | | Nestle | 44,9 | +3,31 | 43,5 | 13442 | | Novartis | 56,0 | -0,27 | 56,1 | 13840 | | Richemont | 22,8 | +3,35 | 22,1 | 3404 | | Roche Holding | 165,3 | +2,54 | 161,2 | 2806 | | Swiss Reinsurance | 43,2 | +7,57 | 40,1 | 2050 | | Syngenta | 200,0 | +13,31 | 176,5 | 980 | | UBS | 17,1 | +13,72 | 15,0 | 23948 | | Zurich Financial Services | 200,8 | +14,22 | 175,8 | 1505 | | Швеция (SEK) | | ABB | 93,3 | +11,34 | 83,8 | 8325 | | Hennes & Mauritz | 261,5 | +2,95 | 254,0 | 4218 | | Nordea Bank | 60,2 | +4,15 | 57,8 | 13550 | | Ericsson | 53,1 | +2,12 | 52,0 | 34657 | | TeliaSonera | 33,9 | +3,04 | 32,9 | 26577 | | Volvo | 36,9 | +4,53 | 35,3 | 736 | | Италия (EUR) | | Assicurazioni Generali | 19,3 | +6,16 | 18,2 | 7402 | | Enel | 5,2 | +5,65 | 4,9 | 49803 | | ENI | 17,4 | +13,94 | 15,3 | 28809 | | Intesa SanPaolo | 2,4 | +12,10 | 2,2 | 93125 | | Telecom Italia | 0,9 | +7,98 | 0,8 | 88668 | | Tenaris | 7,5 | +15,88 | 6,4 | 6275 | | UniCredit | 1,7 | +10,29 | 1,5 | 200594 | | Испания (EUR) | | Banco Bilbao | 8,1 | +11,88 | 7,2 | 39180 | | Banco Santander | 7,6 | +12,84 | 6,7 | 78322 | | Endesa | 24,0 | +4,39 | 23,0 | 419 | | Iberdrola Renovables | 2,2 | +3,79 | 2,1 | 21741 | | Iberdrola | 5,2 | +4,81 | 5,0 | 57450 | | Inditex | 25,5 | +5,20 | 24,2 | 1696 | | Repsol | 14,3 | +10,60 | 12,9 | 10317 | | Telefonica | 14,0 | +9,90 | 12,7 | 42396 | | Нидерланды (EUR) | | ING Groep | 6,5 | +14,87 | 5,7 | 27119 | | KPN | 11,2 | +6,29 | 10,5 | 14416 | | Philips Electronics | 14,1 | +10,90 | 12,7 | 9441 | | Норвегия (EUR) | | StatoilHydro | 122,7 | +6,97 | 114,7 | 15807 | | Telenor | 33,1 | -26,39 | 44,9 | 28943 | | Бельгия (EUR) | | Dexia | 3,9 | -0,85 | 3,9 | 3146 | | Fortis | 0,8 | +2,22 | 0,8 | 7331 | | KBC Groep | 27,8 | +12,95 | 24,6 | 1247 | | Suez | 28,4 | -3,13 | 29,4 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 32,8 | +11,56 | 29,4 | 1 | | Novo Nordisk | 294,0 | +5,95 | 277,5 | 1903 | | Индия (INR) | | Bharti Airtel | 615,1 | +0,74 | 610,6 | 921 | | DLF | 202,5 | -6,98 | 217,7 | 2220 | | NTPC | 134,1 | +1,09 | 132,6 | 1651 | | ONGC | 650,1 | +0,88 | 644,4 | 906 | | Reliance Communications | 194,0 | -10,27 | 216,2 | 4068 | | Reliance Industries | 1204,4 | +4,47 | 1152,9 | 2327 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 65,3 | -2,25 | 66,8 | 3100 | | Saudi Basic Industries | 71,5 | -5,65 | 75,3 | 14858 | | Saudi Telecom | 60,3 | -1,23 | 61,0 | 2292 | | ЮАР (ZAR) | | Anglo Platinum | 41280,0 | +11,71 | 42999,0 | 574 | | MTN Group | 9969,0 | +7,07 | 9850,0 | 9862 | | Sasol | 26008,0 | +8,18 | 25800,0 | 1953 | | Канада (CAD) | | Bank of Nova Scotia | 39,3 | +1,65 | 38,7 | 1505 | | Barrick Gold | 27,7 | +9,48 | 25,3 | 3157 | | Canadian Natural Resources | 57,6 | +12,15 | 51,4 | 2303 | | EnCana | 60,3 | +8,65 | 55,5 | 2833 | | Husky Energy | 32,7 | +3,38 | 31,6 | 852 | | Imperial Oil | 41,2 | +4,25 | 39,6 | 675 | | Manulife Financial | 25,3 | +7,71 | 23,5 | 5525 | | Potash Corp of Saskatchewan | 94,9 | +5,58 | 89,9 | 1677 | | Research In Motion | 58,3 | -4,44 | 61,0 | 1596 | | Royal Bank of Canada | 44,8 | -0,47 | 45,0 | 2179 | | Suncor Energy | 27,9 | +9,84 | 25,4 | 4365 | | Toronto-Dominion Bank | 54,5 | -0,62 | 54,8 | 1211 | | США ($) | | Abbott Labs | 54,98 | -0,04 | 55,00 | 773 | | Agilent Tech | 21,09 | -0,28 | 21,15 | 248 | | Alcoa | 11,02 | +2,23 | 10,78 | 2213 | | Allstate Corp | 25,22 | +0,36 | 25,13 | 745 | | Amer Electric Power | 32,92 | -0,27 | 33,01 | 280 | | Amer Express Co | 25,03 | -1,73 | 25,47 | 1152 | | AIG | 1,71 | -6,56 | 1,83 | 5336 | | Amgen | 59,71 | -0,48 | 60,00 | 6575 | | Analog Devices | 20,87 | -2,39 | 21,38 | 612 | | Anheuser-Busch | 60,38 | -0,87 | 60,91 | 829 | | Time Warner Inc | 9,81 | -2,87 | 10,10 | 1626 | | Apple Comp Inc | 105,71 | +5,81 | 99,91 | 28692 | | Applied Materials | 11,93 | -4,10 | 12,44 | 6404 | | Bank of America | 22,94 | -0,35 | 23,02 | 4736 | | Bank of New York | 30,96 | -2,64 | 31,80 | 745 | | Baxter Int | 59,03 | -0,08 | 59,08 | 682 | | BCE Inc | 27,85 | +2,16 | 27,26 | 74 | | Berkshire cl a* | 109,90 | +1,85 | 107,90 | 1 | | Berkshire cl b* | 3,66 | +4,36 | 3,51 | 19 | | Boeing Co | 50,31 | +2,86 | 48,91 | 1386 | | Bristol Myers sq | 20,19 | -0,49 | 20,29 | 1122 | | Cardinal Health | 35,98 | -5,86 | 38,22 | 357 | | Carnival | 28,57 | +3,07 | 27,72 | 730 | | Caterpillar Inc | 35,64 | +1,97 | 34,95 | 778 | | ChevronTexaco | 71,93 | +2,73 | 70,02 | 2102 | | Cigna | 19,92 | -10,47 | 22,25 | 823 | | Cisco | 17,94 | -2,02 | 18,31 | 22696 | | Citigroup | 13,27 | -1,48 | 13,47 | 4854 | | Coca-Cola Co | 44,86 | -0,86 | 45,25 | 1222 | | Colgate Palmoliv | 61,13 | +2,02 | 59,92 | 589 | | Costco Wholesale | 56,82 | -1,15 | 57,48 | 3177 | | Dow Chemical Co | 25,05 | +0,24 | 24,99 | 730 | | Du Pont Co | 31,22 | +1,59 | 30,73 | 787 | | Eastman Kodak | 11,30 | -0,44 | 11,35 | 409 | | Eli Lilly | 32,72 | -1,98 | 33,38 | 660 | | EMC Corp | 10,77 | -2,71 | 11,07 | 1618 | | Emerson Electric | 33,42 | +1,89 | 32,80 | 431 | | Exelon | 50,27 | -7,93 | 54,60 | 749 | | Exxon Mobil | 75,58 | +0,96 | 74,86 | 5080 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 2,12 | -1,40 | 2,15 | 2855 | | Gap Inc | 12,55 | +0,64 | 12,47 | 1023 | | Genentech | 80,29 | +2,22 | 78,55 | 577 | | General Elec Co | 19,41 | -0,41 | 19,49 | 5601 | | General Motors | 6,41 | +2,56 | 6,25 | 1983 | | Goldman Sachs Gr | 94,00 | +0,46 | 93,57 | 1892 | | HJ Heinz Co | 43,34 | -0,55 | 43,58 | 377 | | Halliburton Co | 19,11 | +4,71 | 18,25 | 1525 | | Hewlett-Packard | 35,74 | +1,85 | 35,09 | 2335 | | Home Depot Inc | 21,66 | +0,42 | 21,57 | 1361 | | Honeywell Int | 29,14 | -0,55 | 29,30 | 527 | | Illinois Tool Works | 32,27 | +0,56 | 32,09 | 434 | | Intel Corp | 15,34 | -3,28 | 15,86 | 26659 | | IBM | 88,81 | +1,75 | 87,28 | 1474 | | Intl Paper | 17,71 | +3,39 | 17,13 | 646 | | Johnson & Johnson | 61,42 | -4,32 | 64,19 | 2499 | | J P Morgan Chase | 36,82 | -2,07 | 37,60 | 3291 | | Kimberly-Clark | 60,15 | +0,30 | 59,97 | 378 | | Kohls | 30,94 | +3,83 | 29,80 | 782 | | Kroger | 26,73 | -0,04 | 26,74 | 499 | | Lockheed Martin | 79,96 | -0,40 | 80,28 | 461 | | Lowes Cos | 19,89 | +1,32 | 19,63 | 1048 | | Marsh & McLennan | 27,75 | -1,98 | 28,31 | 493 | | McDonalds Corp | 57,80 | +2,08 | 56,62 | 1215 | | Medtronic | 39,52 | -0,50 | 39,72 | 517 | | Merck & Co | 29,80 | +0,37 | 29,69 | 1113 | | Merrill Lynch | 18,00 | -0,22 | 18,04 | 1551 | | Metlife Inc | 30,50 | +2,42 | 29,78 | 1641 | | Micron Tech | 3,97 | +6,15 | 3,74 | 1317 | | Microsoft | 23,19 | +0,39 | 23,10 | 38722 | | Minnesota Mining | 62,95 | -2,11 | 64,31 | 632 | | Motorola Inc | 5,60 | -4,11 | 5,84 | 1121 | | Occidental Petr | 52,88 | +6,42 | 49,69 | 1246 | | Omnicom Group | 27,23 | -2,51 | 27,93 | 433 | | Oracle Corp | 17,15 | -2,67 | 17,62 | 16631 | | Pfizer Inc | 17,48 | -1,91 | 17,82 | 3691 | | Philip Morris | 19,29 | -1,23 | 19,53 | 1031 | | Raytheon Co | 48,93 | +0,37 | 48,75 | 445 | | Schering-plough | 13,88 | -1,21 | 14,05 | 2016 | | Tenet Healthcare | 3,46 | -3,08 | 3,57 | 502 | | Texas Instrument | 18,56 | -4,18 | 19,48 | 1496 | | Textron Inc | 15,00 | -2,15 | 15,33 | 579 | | Time Warner Inc | 9,81 | -2,87 | 10,10 | 1626 | | Tyco Int | 23,36 | -1,39 | 23,69 | 259 | | Unisys Corp | 1,32 | - | 1,32 | 396 | | UPS | 49,23 | +0,76 | 48,86 | 449 | | United Tech | 52,75 | +2,85 | 51,29 | 963 | | Unitedhealth Gr | 21,61 | -3,74 | 22,45 | 965 | | US Bancorp | 30,07 | -2,43 | 30,82 | 861 | | Verizon Comm | 30,98 | -2,12 | 31,65 | 2701 | | Wachovia | 6,12 | -5,41 | 6,47 | 5697 | | Wal-Mart Stores | 55,24 | +0,13 | 55,17 | 3425 | | Walt Disney Co | 24,18 | +1,13 | 23,91 | 1314 | | Wells Fargo | 33,12 | -3,89 | 34,46 | 3828 | | Xerox Corp | 7,75 | -0,13 | 7,76 | 437 |
|
