| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | | Australia and New Zealand Banking Group | 19,0 | +1,06 | 18,8 | 15036 | | Commonwealth Bank of Australia | 41,0 | -1,91 | 41,8 | 6857 | | National Australia Bank | 25,9 | +1,49 | 25,5 | 9157 | | Telstra Corporation | 4,2 | +0,72 | 4,2 | 30599 | | Westfield Group | 16,5 | +4,56 | 15,8 | 10601 | | Westpac Banking | 21,5 | -3,41 | 22,3 | 10316 | | Woodside Petroleum | 45,0 | +2,34 | 44,0 | 2119 | Woolworths
Япония (JPY) | 29,4 | +0,93 | 29,1 | 2506 | | Canon | 3970,0 | +12,78 | 3520,0 | 20879 | | Denso | 2415,0 | +16,11 | 2080,0 | 5644 | | East Japan Railway* | 708,0 | -0,28 | 710,0 | 20 | | Honda Motor | 2745,0 | +13,43 | 2420,0 | 14881 | | Japan Tobacco* | 356,0 | +0,85 | 353,0 | 27 | | JFE Holdings | 2855,0 | +4,77 | 2725,0 | 5544 | | Komatsu* | 1312,0 | +14,09 | 1150,0 | 27178 | | Matsushita Electric Industrial | 1736,0 | +7,56 | 1614,0 | 13672 | | Millea Holdings | 3540,0 | +9,26 | 3240,0 | 4203 | | Mitsubishi Corp | 1716,0 | +6,85 | 1606,0 | 25384 | | Mitsubishi Estate | 1984,0 | +11,21 | 1784,0 | 10607 | | Mitsubishi UFJ Financial Group | 698,0 | +11,32 | 627,0 | 91872 | | Mitsui | 1025,0 | +10,81 | 925,0 | 21891 | | Mizuho Financial Group* | 288,4 | +16,10 | 248,4 | 290 | | Nintendo* | 36,3 | +11,18 | 32,7 | 57 | | Nippon Steel | 355,0 | +5,03 | 338,0 | 89501 | | Nippon Telegraph and Telephone* | 441,0 | +3,04 | 428,0 | 34 | | Nissan Motor | 500,0 | +13,38 | 441,0 | 33268 | | Nomura Holdings | 1027,0 | +10,79 | 927,0 | 18844 | | NTT DoCoMo* | 161,1 | +1,19 | 159,2 | 123 | | Sony | 2580,0 | +9,09 | 2365,0 | 13504 | | Sumitomo Mitsui Financial Group* | 461,0 | +11,89 | 412,0 | 114 | | Takeda Pharmaceutical* | 5100,0 | -0,20 | 5110,0 | 5135 | | Tokyo Electric Power | 2950,0 | +2,08 | 2890,0 | 6819 | Toyota Motor
Гонконг (HKD) | 4250,0 | +10,39 | 3850,0 | 23209 | | Cheung Kong (Holdings) | 81,0 | +4,05 | 77,9 | 9163 | | China Communications Construction | 6,4 | +15,66 | 5,5 | 121135 | | China Mobile | 71,6 | +0,28 | 71,4 | 35169 | | China Telecom | 2,8 | +2,21 | 2,7 | 139711 | | CNOOC | 6,6 | +5,76 | 6,3 | 199258 | | Hang Seng Bank | 106,7 | +3,59 | 103,0 | 4211 | | Hutchison Whampoa | 43,0 | +4,88 | 41,0 | 14502 | Sun Hung Kai Properties
Китай (CHY) | 70,7 | -0,49 | 71,0 | 12388 | | Aluminum Corporation of China | 6,3 | +3,28 | 6,1 | 11450 | | Bank of China | 3,1 | +3,29 | 3,0 | 93100 | | Bank of Communications | 4,7 | +5,36 | 4,5 | 59826 | | Baoshan Iron & Steel | 4,5 | +3,94 | 4,3 | 89335 | | China CITIC Bank | 4,1 | +3,55 | 3,9 | 21161 | | China Coal Energy | 6,8 | +6,46 | 6,4 | 30202 | | China Construction Bank | 4,1 | +3,54 | 4,0 | 84713 | | China COSCO Holdings | 8,3 | +3,75 | 8,0 | 41105 | | China Life Insurance | 19,3 | +4,09 | 18,6 | 24784 | | China Merchants Bank | 12,7 | +9,57 | 11,6 | 126190 | | China Pacific Insurance | 12,2 | +4,00 | 11,8 | 20540 | | China Petroleum and Chemical | 7,0 | +3,39 | 6,8 | 58325 | | China Shenhua Energy | 18,1 | +5,18 | 17,2 | 13964 | | CITIC Securities | 16,8 | +4,36 | 16,1 | 138822 | | Daqin Railway | 9,3 | +2,88 | 9,0 | 14037 | | Haitong Securities | 13,9 | -6,76 | 14,9 | 68983 | | ICBC | 3,7 | +0,81 | 3,7 | 231911 | | PetroChina | 10,6 | +2,71 | 10,4 | 21841 | Ping An Insurance
Корея (KRW) | 25,3 | +6,44 | 23,8 | 67194 | | POSCO* | 360,0 | +4,05 | 346,0 | 437 | Samsung Electronics*
Франция (EUR) | 515,0 | +0,19 | 514,0 | 818 | | Air Liquide | 71,4 | -0,57 | 71,8 | 906 | | Alstom | 40,6 | -7,14 | 43,7 | 2256 | | Axa | 16,9 | -0,79 | 17,0 | 9321 | | BNP Paribas | 56,6 | -3,24 | 58,5 | 4546 | | Carrefour | 33,2 | -0,91 | 33,5 | 2806 | | Saint Gobain | 33,3 | +0,77 | 33,0 | 2204 | | Credit Agricole | 11,9 | -1,98 | 12,1 | 5088 | | Electricite de France | 50,8 | +2,96 | 49,4 | 1666 | | France Telecom | 20,5 | +1,23 | 20,3 | 9967 | | Groupe Danone | 44,5 | -2,28 | 45,5 | 1697 | | Lafarge | 54,0 | -0,44 | 54,2 | 1379 | | L'Oreal | 62,2 | +0,48 | 61,9 | 1418 | | LVMH | 54,9 | -3,39 | 56,9 | 1625 | | Sanofi-Aventis | 47,4 | -3,83 | 49,3 | 5789 | | Schneider Electric | 51,7 | +2,82 | 50,3 | 1165 | | Societe Generale | 49,1 | +4,37 | 47,1 | 2638 | | Total | 43,0 | -3,36 | 44,5 | 9044 | | Veolia Environnement | 20,5 | -0,56 | 20,6 | 2696 | | Vinci | 29,7 | +0,68 | 29,5 | 2023 | Vivendi
Великобритания (GBp) | 21,8 | -2,38 | 22,3 | 5059 | | Aviva | 417,8 | -0,71 | 420,8 | 4688 | | BAE Systems | 350,5 | -4,43 | 366,8 | 11575 | | Barclays | 199,7 | +7,42 | 185,9 | 65552 | | BG Group | 953,0 | -2,71 | 979,5 | 7946 | | BHP Billiton | 1149,0 | -0,78 | 1158,0 | 18975 | | BP | 522,3 | -2,06 | 533,3 | 38810 | | British American Tobacco | 1733,0 | -2,04 | 1769,0 | 7398 | | BT Group | 127,5 | +2,00 | 125,0 | 32333 | | Diageo | 962,0 | -2,24 | 984,0 | 8679 | | ENRC | 368,8 | -9,62 | 408,0 | 1962 | | GlaxoSmithKline | 1193,0 | -4,25 | 1246,0 | 16406 | | HBOS | 113,9 | -1,81 | 116,0 | 18480 | | HSBC | 773,5 | -2,09 | 790,0 | 18219 | | Imperial Tobacco | 1710,0 | -0,29 | 1715,0 | 1864 | | Lloyds TSB | 210,0 | - | 210,0 | 15905 | | National Grid | 733,5 | -0,20 | 735,0 | 5099 | | Prudential | 401,0 | +2,04 | 393,0 | 22235 | | Reckitt Benckiser | 2684,0 | -2,15 | 2743,0 | 2162 | | Rio Tinto | 3015,0 | -3,83 | 3135,0 | 4746 | | Royal Bank of Scotland | 68,6 | +5,21 | 65,2 | 63137 | | Standard Chartered | 1014,0 | -4,88 | 1066,0 | 3021 | | Tesco | 341,6 | +0,15 | 341,1 | 20105 | | Vodafone | 118,1 | -0,17 | 118,3 | 152870 | Xstrata
Германия (EUR) | 1199,0 | -8,05 | 1304,0 | 8181 | | Allianz | 69,6 | +0,94 | 68,9 | 4844 | | BASF | 27,9 | -4,48 | 29,2 | 6561 | | Bayer | 43,4 | -2,62 | 44,6 | 5057 | | BMW | 22,8 | -0,57 | 23,0 | 5516 | | Daimler | 27,6 | -1,69 | 28,1 | 5338 | | Deutsche Bank | 34,6 | -4,01 | 36,0 | 8529 | | Deutsche Post | 9,8 | -3,12 | 10,1 | 5438 | | Deutsche Telekom | 11,7 | - | 11,7 | 17778 | | Munchener Ruckversicherungs Gesellschaft | 102,0 | +0,43 | 101,6 | 1230 | | RWE | 69,0 | -1,17 | 69,8 | 2613 | | SAP | 29,5 | +0,05 | 29,4 | 5196 | | Siemens | 49,5 | -1,83 | 50,4 | 5793 | | ThyssenKrupp | 15,7 | -7,22 | 16,9 | 5134 | Volkswagen
Финляндия (EUR) | 407,2 | +2,30 | 398,0 | 1336 | | Fortum | 20,7 | -0,91 | 20,9 | 1026 | Nokia
Швейцария (CHF) | 12,8 | -1,61 | 13,1 | 18119 | | Credit Suisse | 40,7 | -6,09 | 43,4 | 5696 | | Nestle | 46,9 | -0,93 | 47,4 | 10671 | | Novartis | 57,0 | -4,76 | 59,9 | 11937 | | Richemont | 25,8 | -3,30 | 26,7 | 2753 | | Roche Holding | 169,4 | -4,88 | 178,1 | 3710 | | Swiss Reinsurance | 52,9 | -6,38 | 56,5 | 2054 | | Syngenta | 220,0 | -1,74 | 223,9 | 470 | | UBS | 18,8 | -4,47 | 19,7 | 11419 | Zurich Financial Services
Швеция (SEK) | 251,5 | -1,08 | 254,3 | 616 | | ABB | 105,5 | -1,40 | 107,0 | 4340 | | Hennes & Mauritz | 293,5 | -1,01 | 296,5 | 2521 | | Nordea Bank | 70,1 | +0,86 | 69,5 | 9744 | | Ericsson | 60,7 | +0,17 | 60,6 | 21106 | | TeliaSonera | 37,3 | -2,61 | 38,3 | 12533 | Volvo
Италия (EUR) | 43,7 | -6,82 | 46,9 | 5007 | | Assicurazioni Generali | 20,6 | +0,15 | 20,5 | 3791 | | Enel | 5,7 | -0,35 | 5,7 | 66846 | | ENI | 18,8 | -3,05 | 19,4 | 18332 | | Intesa SanPaolo | 3,1 | -1,89 | 3,2 | 68890 | | Telecom Italia | 1,0 | +4,28 | 1,0 | 114238 | | Tenaris | 8,9 | -0,17 | 8,9 | 4776 | UniCredit
Испания (EUR) | 2,3 | +1,44 | 2,2 | 244907 | | Banco Bilbao | 10,2 | +2,21 | 10,0 | 26895 | | Banco Santander | 8,7 | +0,93 | 8,6 | 42312 | | Endesa | 26,5 | -0,75 | 26,7 | 381 | | Iberdrola Renovables | 2,6 | -1,52 | 2,6 | 13641 | | Iberdrola | 6,2 | +0,48 | 6,2 | 42751 | | Inditex | 28,2 | +0,18 | 28,1 | 1214 | | Repsol | 16,2 | +0,68 | 16,1 | 5805 | Telefonica
Нидерланды (EUR) | 15,6 | +1,23 | 15,5 | 35980 | | ING Groep | 9,0 | -1,54 | 9,1 | 15288 | | KPN | 11,1 | -1,61 | 11,3 | 6782 | Philips Electronics
Норвегия (EUR) | 15,7 | -1,97 | 16,0 | 5172 | | StatoilHydro | 143,7 | -0,76 | 144,8 | 9573 | Telenor
Бельгия (EUR) | 44,1 | +5,76 | 41,7 | 16711 | | Dexia | 5,3 | +12,56 | 4,7 | 2751 | | Fortis | 1,1 | +6,07 | 1,1 | 6746 | | KBC Groep | 34,8 | -0,54 | 35,0 | 752 | Suez
Бельгия (EUR) | 33,0 | +2,74 | 32,1 | 0 | | Moeller Maersk* | 34,7 | -3,61 | 36,0 | 1 | Novo Nordisk
Индия (INR) | 309,0 | -6,93 | 332,0 | 2713 | | Bharti Airtel | 684,8 | -4,54 | 717,3 | 869 | | DLF | 264,7 | -8,79 | 290,2 | 3998 | | NTPC | 147,7 | -2,73 | 151,9 | 2230 | | ONGC | 754,6 | -0,89 | 761,3 | 435 | | Reliance Communications | 226,7 | -9,50 | 250,5 | 4529 | Reliance Industries
Саудовская Аравия (SAR) | 1269,5 | -12,76 | 1455,2 | 4129 | | Al Rajhi Bank | 70,5 | +2,92 | 68,5 | 2876 | | Saudi Basic Industries | 74,0 | -4,21 | 77,3 | 16954 | Saudi Telecom
ЮАР (ZAR) | 60,8 | -1,62 | 61,8 | 2184 | | Anglo Platinum | 40880,0 | -8,11 | 40880,0 | 641 | | MTN Group | 11430,0 | -6,61 | 10900,0 | 6992 | Sasol
Канада (CAD) | 27825,0 | -5,13 | 26800,0 | 3074 | | Bank of Nova Scotia | 40,6 | +0,45 | 40,4 | 728 | | Barrick Gold | 30,1 | +3,73 | 29,0 | 1685 | | Canadian Natural Resources | 63,2 | +0,80 | 62,7 | 651 | | EnCana | 62,7 | +3,19 | 60,8 | 1069 | | Husky Energy | 36,5 | +0,44 | 36,3 | 410 | | Imperial Oil | 41,8 | -0,64 | 42,1 | 208 | | Manulife Financial | 26,5 | +1,46 | 26,1 | 1204 | | Potash Corp of Saskatchewan | 108,6 | +0,64 | 107,9 | 891 | | Research In Motion | 66,1 | +3,23 | 64,0 | 1022 | | Royal Bank of Canada | 47,3 | -0,74 | 47,6 | 1007 | | Suncor Energy | 29,5 | +2,19 | 28,8 | 1242 | Toronto-Dominion Bank
США ($) | 58,4 | +0,14 | 58,3 | 633 | | Abbott Labs | 56,97 | +0,99 | 56,41 | 417 | | Agilent Tech | 24,32 | -1,30 | 24,64 | 135 | | Alcoa | 12,33 | +0,24 | 12,47 | 985 | | Allstate Corp | 29,09 | -1,39 | 29,50 | 357 | | Amer Electric Power | 32,75 | -0,06 | 32,77 | 155 | | Amer Express Co | 29,58 | -0,80 | 29,82 | 551 | | AIG | 2,30 | -4,56 | 2,41 | 5106 | | Amgen | 59,93 | -1,06 | 60,57 | 2663 | | Analog Devices | 21,65 | -2,48 | 22,20 | 248 | | Anheuser-Busch | 64,20 | -0,62 | 64,60 | 370 | | Time Warner Inc | 11,05 | +2,03 | 10,83 | 1784 | | Apple Comp Inc | 108,29 | -2,43 | 110,99 | 13728 | | Applied Materials | 12,87 | -3,31 | 13,31 | 4153 | | Bank of America | 23,64 | -3,63 | 24,53 | 3598 | | Bank of New York | 34,02 | -1,16 | 34,42 | 496 | | Baxter Int | 61,70 | +0,29 | 61,52 | 317 | | BCE Inc | 30,87 | -0,42 | 31,00 | 52 | | Berkshire cl a* | 118,10 | -0,25 | 118,40 | 1 | | Berkshire cl b* | 3,93 | -0,51 | 3,95 | 6 | | Boeing Co | 50,85 | -4,45 | 53,62 | 800 | | Bristol Myers sq | 21,54 | -0,23 | 21,59 | 668 | | Cardinal Health | 40,30 | +0,67 | 40,03 | 187 | | Carnival | 24,34 | -2,44 | 24,95 | 647 | | Caterpillar Inc | 42,98 | +1,73 | 42,25 | 1379 | | ChevronTexaco | 77,61 | -0,74 | 78,19 | 1216 | | Cigna | 18,09 | +0,44 | 18,01 | 333 | | Cisco | 18,12 | -1,15 | 18,33 | 20950 | | Citigroup | 13,96 | -4,90 | 14,68 | 4463 | | Coca-Cola Co | 46,21 | +0,39 | 46,03 | 745 | | Colgate Palmoliv | 65,16 | -1,50 | 66,15 | 265 | | Costco Wholesale | 54,78 | -0,56 | 55,09 | 1654 | | Dow Chemical Co | 26,67 | -1,55 | 27,09 | 430 | | Du Pont Co | 32,76 | -1,41 | 33,23 | 370 | | Eastman Kodak | 9,75 | -1,61 | 9,91 | 262 | | Eli Lilly | 34,85 | -0,85 | 35,15 | 529 | | EMC Corp | 11,43 | -2,64 | 11,74 | 937 | | Emerson Electric | 36,03 | +0,47 | 35,86 | 436 | | Exelon | 55,54 | -3,19 | 57,37 | 256 | | Exxon Mobil | 76,80 | -0,89 | 77,49 | 3180 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 2,18 | +0,93 | 2,16 | 2227 | | Gap Inc | 12,89 | -1,07 | 13,03 | 610 | | Genentech | 83,72 | +0,49 | 83,31 | 207 | | General Elec Co | 20,86 | +0,43 | 20,77 | 4086 | | General Motors | 6,00 | +4,90 | 5,72 | 918 | | Goldman Sachs Gr | 92,80 | -2,32 | 95,00 | 896 | | HJ Heinz Co | 44,73 | -2,29 | 45,78 | 198 | | Halliburton Co | 20,20 | +0,20 | 20,16 | 1016 | | Hewlett-Packard | 37,36 | -2,30 | 38,24 | 1135 | | Home Depot Inc | 22,90 | -2,09 | 23,39 | 1289 | | Honeywell Int | 32,75 | -0,15 | 32,80 | 498 | | Illinois Tool Works | 34,78 | +0,23 | 34,70 | 164 | | Intel Corp | 15,82 | -1,86 | 16,26 | 17475 | | IBM | 92,49 | -0,97 | 93,40 | 588 | | Intl Paper | 17,02 | -2,69 | 17,49 | 317 | | Johnson & Johnson | 60,79 | -1,78 | 61,89 | 899 | | J P Morgan Chase | 42,12 | -0,12 | 42,17 | 2634 | | Kimberly-Clark | 60,80 | -1,75 | 61,88 | 199 | | Kohls | 34,45 | -1,74 | 35,06 | 354 | | Kroger | 27,38 | -1,40 | 27,77 | 427 | | Lockheed Martin | 86,11 | +0,23 | 85,91 | 206 | | Lowes Cos | 21,18 | -2,04 | 21,62 | 653 | | Marsh & McLennan | 27,34 | -7,95 | 29,70 | 544 | | McDonalds Corp | 57,40 | -0,66 | 57,78 | 553 | | Medtronic | 40,41 | +0,15 | 40,35 | 363 | | Merck & Co | 30,21 | -2,96 | 31,13 | 764 | | Merrill Lynch | 19,34 | -3,25 | 19,99 | 966 | | Metlife Inc | 39,13 | +4,35 | 37,50 | 640 | | Micron Tech | 5,12 | +2,81 | 4,98 | 789 | | Microsoft | 23,27 | -1,10 | 23,53 | 14716 | | Minnesota Mining | 66,90 | +1,97 | 65,61 | 412 | | Motorola Inc | 5,14 | -1,91 | 5,24 | 819 | | Occidental Petr | 56,07 | -3,46 | 58,08 | 523 | | Omnicom Group | 30,77 | +0,72 | 30,55 | 123 | | Oracle Corp | 18,56 | -1,80 | 18,90 | 7477 | | Pfizer Inc | 17,75 | -1,88 | 18,41 | 3519 | | Philip Morris | 19,01 | -0,42 | 19,09 | 790 | | Raytheon Co | 51,05 | +0,63 | 50,73 | 222 | | Schering-plough | 15,68 | +1,55 | 15,50 | 912 | | Tenet Healthcare | 2,46 | -5,75 | 2,61 | 1557 | | Texas Instrument | 18,73 | -1,89 | 19,09 | 891 | | Textron Inc | 18,21 | -2,31 | 18,64 | 357 | | Time Warner Inc | 11,05 | +2,03 | 10,83 | 1784 | | Tyco Int | 26,21 | -0,68 | 26,39 | 162 | | Unisys Corp | 1,33 | -1,48 | 1,35 | 440 | | UPS | 55,04 | -0,25 | 55,18 | 377 | | United Tech | 56,09 | -2,03 | 57,25 | 740 | | Unitedhealth Gr | 23,13 | +1,36 | 22,82 | 584 | | US Bancorp | 31,13 | -3,32 | 32,20 | 624 | | Verizon Comm | 32,24 | -1,13 | 32,61 | 1321 | | Wachovia | 6,70 | -0,74 | 6,75 | 1986 | | Wal-Mart Stores | 55,33 | -1,43 | 56,13 | 1034 | | Walt Disney Co | 25,58 | -1,69 | 26,02 | 834 | | Wells Fargo | 34,72 | -0,14 | 35,11 | 1822 | | Xerox Corp | 7,93 | -2,94 | 8,17 | 451 |
|
