| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 13,4 | +2,77 | 13,0 | 17679 | | Commonwealth Bank of Australia | 31,0 | +5,60 | 29,3 | 8697 | | National Australia Bank | 19,0 | +0,96 | 18,8 | 14005 | | Telstra Corporation | 4,0 | +0,25 | 4,0 | 57020 | | Westfield Group | 13,2 | -3,15 | 13,7 | 8877 | | Westpac Banking | 16,4 | +4,81 | 15,6 | 18485 | | Woodside Petroleum | 29,0 | -5,38 | 30,7 | 5304 | | Woolworths | 25,6 | +3,74 | 24,6 | 7032 | | Япония (JPY) | | Canon | 2695,0 | +3,26 | 2610,0 | 8207 | | Denso | 1547,0 | +8,94 | 1420,0 | 5950 | | East Japan Railway* | 725,0 | -2,82 | 746,0 | 22 | | Honda Motor | 1949,0 | +2,26 | 1906,0 | 10966 | | Japan Tobacco* | 329,0 | +8,94 | 302,0 | 45 | | JFE Holdings | 2040,0 | +4,62 | 1950,0 | 5511 | | Komatsu* | 1003,0 | +5,03 | 955,0 | 19803 | | Matsushita Electric Industrial | 1397,0 | +3,48 | 1350,0 | 10621 | | Millea Holdings | 2015,0 | -9,23 | 2220,0 | 12578 | | Mitsubishi Corp | 1042,0 | +6,87 | 975,0 | 37972 | | Mitsubishi Estate | 1163,0 | +7,99 | 1077,0 | 16433 | | Mitsubishi UFJ Financial Group | 492,0 | +2,50 | 480,0 | 106056 | | Mitsui | 753,0 | +7,42 | 701,0 | 25218 | | Mizuho Financial Group* | 226,9 | +13,91 | 199,2 | 282 | | Nintendo* | 28,5 | +4,94 | 27,1 | 53 | | Nippon Steel | 270,0 | +5,06 | 257,0 | 95302 | | Nippon Telegraph and Telephone* | 411,0 | -0,72 | 414,0 | 41 | | Nissan Motor | 347,0 | +6,12 | 327,0 | 33533 | | Nomura Holdings | 645,0 | -3,15 | 666,0 | 48654 | | NTT DoCoMo* | 154,0 | +0,65 | 153,0 | 93 | | Sony | 1929,0 | +5,64 | 1826,0 | 10281 | | Sumitomo Mitsui Financial Group* | 305,0 | +8,35 | 281,5 | 105 | | Takeda Pharmaceutical* | 4540,0 | +1,34 | 4480,0 | 6145 | | Tokyo Electric Power | 3010,0 | +0,33 | 3000,0 | 8512 | | Toyota Motor | 3080,0 | +4,58 | 2945,0 | 26593 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 67,1 | +2,68 | 65,3 | 6855 | | China Communications Construction | 6,7 | +3,10 | 6,5 | 43014 | | China Mobile | 67,5 | +3,05 | 65,5 | 39671 | | China Telecom | 2,6 | +3,17 | 2,5 | 166510 | | CNOOC | 5,1 | -2,50 | 5,2 | 185959 | | Hang Seng Bank | 89,1 | +2,83 | 86,7 | 3344 | | Hutchison Whampoa | 35,4 | +1,14 | 35,0 | 10094 | | Sun Hung Kai Properties | 52,0 | +2,56 | 50,7 | 14204 | | Китай (CHY) | | Aluminum Corporation of China | 7,5 | -2,09 | 7,6 | 16275 | | Bank of China | 3,3 | -1,47 | 3,4 | 69710 | | Bank of Communications | 5,0 | -1,20 | 5,0 | 56141 | | Baoshan Iron&Steel | 5,1 | +0,39 | 5,1 | 184155 | | China CITIC Bank | 4,3 | -0,70 | 4,3 | 20480 | | China Coal Energy | 7,1 | -1,80 | 7,2 | 41086 | | China Construction Bank | 4,4 | +0,91 | 4,4 | 103325 | | China COSCO Holdings | 8,7 | -3,67 | 9,0 | 59715 | | China Life Insurance | 20,7 | +2,22 | 20,2 | 30729 | | China Merchants Bank | 13,2 | -0,97 | 13,3 | 97762 | | China Pacific Insurance | 12,9 | -1,30 | 13,1 | 28346 | | China Petroleum and Chemical | 8,4 | - | 8,4 | 77481 | | China Shenhua Energy | 17,9 | -3,45 | 18,6 | 35554 | | CITIC Securities | 19,9 | +0,56 | 19,8 | 207403 | | Daqin Railway | 9,3 | -2,61 | 9,6 | 53233 | | Haitong Securities | 12,0 | -9,99 | 13,3 | 22850 | | ICBC | 4,1 | -0,74 | 4,1 | 190452 | | PetroChina | 11,5 | -0,52 | 11,6 | 31894 | | Ping An Insurance | 24,5 | +1,37 | 24,1 | 69470 | | Корея (KRW) | | POSCO* | 301,5 | +7,68 | 280,0 | 558 | | Samsung Electronics* | 442,0 | +4,49 | 423,0 | 630 | | Франция (EUR) | | Air Liquide | 59,5 | +0,03 | 59,4 | 1675 | | Alstom | 34,8 | -1,95 | 35,5 | 2228 | | Axa | 11,7 | -1,64 | 11,9 | 15685 | | BNP Paribas | 36,0 | -1,42 | 36,5 | 8866 | | Carrefour | 28,5 | -3,55 | 29,6 | 4820 | | Saint Gobain | 26,0 | +0,70 | 25,8 | 2234 | | Credit Agricole | 6,9 | -1,71 | 7,0 | 11070 | | Electricite de France | 40,8 | -5,99 | 43,4 | 2576 | | France Telecom | 18,8 | -2,97 | 19,3 | 17229 | | Groupe Danone | 41,3 | -4,34 | 43,1 | 3882 | | Lafarge | 33,5 | +0,69 | 33,2 | 2699 | | L'Oreal | 59,9 | -0,39 | 60,1 | 1877 | | LVMH | 39,2 | -0,75 | 39,5 | 2470 | | Sanofi-Aventis | 38,8 | -10,34 | 43,3 | 11414 | | Schneider Electric | 41,7 | -2,46 | 42,7 | 1801 | | Societe Generale | 27,5 | -13,84 | 31,9 | 10538 | | Total | 36,7 | -1,63 | 37,3 | 13610 | | Veolia Environnement | 17,7 | -2,72 | 18,2 | 3010 | | Vinci | 25,5 | -0,89 | 25,7 | 3554 | | Vivendi | 20,1 | -3,84 | 20,9 | 9141 | | Великобритания (GBp) | | Aviva | 294,3 | +0,51 | 292,8 | 9582 | | BAE Systems | 305,5 | -4,16 | 318,8 | 14258 | | Barclays | 133,2 | +4,31 | 127,7 | 61771 | | BG Group | 812,8 | +3,01 | 764,5 | 29487 | | BHP Billiton | 801,8 | +5,98 | 752,5 | 30304 | | BP | 473,4 | -0,38 | 464,0 | 74025 | | British American Tobacco | 1590,0 | -4,90 | 1672,0 | 10315 | | BT Group | 124,0 | -3,09 | 126,3 | 33376 | | Diageo | 838,5 | -3,51 | 869,0 | 13938 | | ENRC | 201,8 | +5,41 | 191,4 | 5088 | | GlaxoSmithKline | 1071,5 | -6,94 | 1152,0 | 27890 | | HBOS | 71,8 | +1,81 | 72,0 | 20217 | | HSBC | 621,6 | -0,95 | 632,0 | 69565 | | Imperial Tobacco | 1472,0 | -3,60 | 1527,0 | 3561 | | Lloyds TSB | 124,7 | -0,48 | 125,3 | 22876 | | National Grid | 631,0 | -7,21 | 680,0 | 21174 | | Prudential | 235,0 | -0,41 | 246,0 | 13420 | | Reckitt Benckiser | 2517,0 | -4,22 | 2628,0 | 2959 | | Rio Tinto | 2157,8 | +2,62 | 2022,0 | 9776 | | Royal Bank of Scotland | 47,4 | +3,04 | 46,0 | 135915 | | Standard Chartered | 759,5 | +3,05 | 737,0 | 3154 | | Tesco | 285,9 | -3,51 | 296,3 | 53498 | | Vodafone | 114,8 | -7,71 | 121,9 | 385149 | | Xstrata | 675,2 | +4,80 | 625,0 | 15854 | | Германия (EUR) | | Allianz | 46,6 | -5,64 | 49,4 | 5936 | | BASF | 21,7 | -3,47 | 22,5 | 10235 | | Bayer | 36,8 | -2,90 | 37,9 | 7088 | | BMW | 17,9 | -3,16 | 18,5 | 6629 | | Daimler | 20,2 | -1,20 | 20,5 | 10038 | | Deutsche Bank | 18,8 | -2,94 | 19,4 | 13802 | | Deutsche Post | 9,1 | +1,11 | 9,0 | 7103 | | Deutsche Telekom | 10,2 | -4,79 | 10,8 | 40551 | | Munchener Ruckversicherungs Gesellschaft | 102,3 | +4,36 | 98,0 | 2484 | | RWE | 57,9 | -4,43 | 60,6 | 6168 | | SAP | 23,8 | -3,76 | 24,7 | 9325 | | Siemens | 40,0 | -0,65 | 40,2 | 8251 | | ThyssenKrupp | 12,4 | +2,06 | 12,1 | 6504 | | Volkswagen | 365,0 | +4,29 | 350,0 | 1322 | | Финляндия (EUR) | | Fortum | 13,8 | -4,43 | 14,5 | 3598 | | Nokia | 10,0 | -3,94 | 10,4 | 28171 | | Швейцария (CHF) | | Credit Suisse | 24,9 | - | 24,9 | 10845 | | Nestle | 41,8 | -3,01 | 43,1 | 19000 | | Novartis | 53,8 | -6,35 | 57,5 | 18624 | | Richemont | 17,8 | -2,62 | 18,3 | 3922 | | Roche Holding | 150,5 | -3,65 | 156,2 | 4637 | | Swiss Reinsurance | 40,0 | +5,26 | 38,0 | 3690 | | Syngenta | 180,8 | -1,20 | 183,0 | 747 | | UBS | 11,4 | +0,44 | 11,3 | 26462 | | Zurich Financial Services | 195,0 | -0,20 | 195,4 | 1265 | | Швеция (SEK) | | ABB | 82,0 | +0,92 | 81,3 | 5610 | | Hennes & Mauritz | 254,5 | -2,68 | 261,5 | 4109 | | Nordea Bank | 52,5 | -8,70 | 57,5 | 17216 | | Ericsson | 48,0 | -3,42 | 49,7 | 24396 | | TeliaSonera | 35,0 | -3,05 | 36,1 | 16659 | | Volvo | 31,5 | +1,29 | 31,1 | 1563 | | Италия (EUR) | | Assicurazioni Generali | 17,2 | -3,27 | 17,8 | 7753 | | Enel | 5,0 | -1,47 | 5,1 | 57519 | | ENI | 15,9 | -4,80 | 16,7 | 24954 | | Intesa SanPaolo | 2,1 | -1,04 | 2,2 | 71413 | | Telecom Italia | 1,0 | -3,78 | 1,0 | 105359 | | Tenaris | 7,0 | -10,51 | 7,8 | 7231 | | UniCredit | 1,6 | -1,87 | 1,7 | 137050 | | Испания (EUR) | | Banco Bilbao | 7,2 | -0,56 | 7,2 | 38695 | | Banco Santander | 5,2 | +1,76 | 5,1 | 171143 | | Endesa | 22,2 | -0,80 | 22,4 | 471 | | Iberdrola Renovables | 2,2 | -0,90 | 2,2 | 7357 | | Iberdrola | 5,1 | -2,10 | 5,2 | 35561 | | Inditex | 23,7 | -1,95 | 24,2 | 2926 | | Repsol | 13,9 | +2,28 | 13,6 | 12425 | | Telefonica | 14,4 | -2,31 | 14,7 | 44562 | | Нидерланды (EUR) | | ING Groep | 5,3 | -6,82 | 5,7 | 18878 | | KPN | 10,5 | -0,20 | 10,5 | 12656 | | Philips Electronics | 12,5 | -0,44 | 12,5 | 7721 | | Норвегия (EUR) | | StatoilHydro | 105,0 | +2,94 | 102,0 | 11401 | | Telenor | 34,3 | -1,44 | 34,8 | 6266 | | Бельгия (EUR) | | Dexia | 3,2 | -6,95 | 3,4 | 2308 | | Fortis | 0,6 | -1,90 | 0,6 | 9684 | | KBC Groep | 18,2 | -7,69 | 19,7 | 702 | | Suez | 27,1 | -6,69 | 29,0 | 1 | | Бельгия (EUR) | | Moeller Maersk* | 26,8 | +1,52 | 26,4 | 1 | | Novo Nordisk | 265,0 | -7,02 | 285,0 | 1939 | | Индия (INR) | | Bharti Airtel | 619,1 | +4,54 | 592,2 | 881 | | DLF | 198,2 | -3,41 | 205,2 | 7185 | | NTPC | 150,3 | +8,80 | 138,1 | 3080 | | ONGC | 690,1 | +6,10 | 650,4 | 737 | | Reliance Communications | 207,1 | +13,64 | 182,3 | 6317 | | Reliance Industries | 1127,4 | +6,49 | 1058,6 | 3151 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 55,3 | -3,48 | 57,5 | 1485 | | Saudi Basic Industries | 49,5 | -1,98 | 50,5 | 13272 | | Saudi Telecom | 51,0 | -7,27 | 55,0 | 1703 | | ЮАР (ZAR) | | Anglo Platinum | 38500,0 | +0,83 | 39325,0 | 246 | | MTN Group | 9816,0 | -2,54 | 9600,0 | 5238 | | Sasol | 21879,0 | +0,45 | 22200,0 | 1827 | | Канада (CAD) | | Bank of Nova Scotia | 30,2 | -0,98 | 30,5 | 2671 | | Barrick Gold | 32,9 | +22,80 | 26,8 | 5116 | | Canadian Natural Resources | 38,3 | +8,04 | 35,4 | 3045 | | EnCana | 46,1 | +5,11 | 43,9 | 3617 | | Husky Energy | 29,0 | -1,73 | 29,5 | 1375 | | Imperial Oil | 32,0 | +3,23 | 31,0 | 724 | | Manulife Financial | 16,9 | -5,54 | 17,9 | 4669 | | Potash Corp of Saskatchewan | 75,1 | +4,89 | 71,6 | 1512 | | Research In Motion | 55,5 | +2,87 | 54,0 | 1583 | | Royal Bank of Canada | 34,7 | -2,61 | 35,7 | 4525 | | Suncor Energy | 19,4 | +3,24 | 18,8 | 3352 | | Toronto-Dominion Bank | 41,2 | -5,53 | 43,6 | 4289 | | США ($) | | Abbott Labs | 48,90 | -2,88 | 50,35 | 2464 | | Agilent Tech | 16,17 | -0,19 | 16,20 | 490 | | Alcoa | 7,74 | +12,99 | 6,85 | 2793 | | Allstate Corp | 18,93 | +4,59 | 18,10 | 1183 | | Amer Electric Power | 27,84 | -0,04 | 27,85 | 656 | | Amer Express Co | 17,04 | -1,10 | 17,23 | 2344 | | AIG | 1,52 | +5,56 | 1,44 | 8087 | | Amgen | 52,21 | +4,15 | 50,13 | 8020 | | Analog Devices | 16,64 | -1,77 | 16,94 | 661 | | Time Warner Inc | 7,52 | +6,36 | 7,07 | 5526 | | Apple Comp Inc | 81,97 | +1,84 | 80,49 | 22899 | | Applied Materials | 8,21 | +0,86 | 8,14 | 11123 | | Bank of America | 10,40 | -7,56 | 11,25 | 18052 | | Bank of New York | 23,85 | -2,09 | 24,36 | 2376 | | Baxter Int | 48,54 | +0,08 | 48,50 | 1364 | | BCE Inc | 26,41 | -4,14 | 27,55 | 196 | | Berkshire cl a* | 80,60 | +4,00 | 77,50 | 1 | | Berkshire cl b* | 2,68 | +2,42 | 2,62 | 37 | | Boeing Co | 37,81 | +1,89 | 37,11 | 1690 | | Bristol Myers sq | 18,54 | -3,84 | 19,28 | 2157 | | Cardinal Health | 28,85 | +1,66 | 28,38 | 707 | | Carnival | 15,20 | +1,20 | 15,02 | 1445 | | Caterpillar Inc | 32,91 | +0,21 | 32,84 | 1734 | | ChevronTexaco | 65,38 | +1,52 | 64,40 | 3455 | | Cigna | 8,48 | -4,50 | 8,88 | 1193 | | Cisco | 14,68 | +1,45 | 14,47 | 41395 | | Citigroup | 3,97 | -15,71 | 4,71 | 53205 | | Coca-Cola Co | 42,04 | +2,36 | 41,07 | 3580 | | Colgate Palmoliv | 60,04 | -0,76 | 60,50 | 789 | | Costco Wholesale | 45,34 | +0,78 | 44,99 | 4127 | | Dow Chemical Co | 17,01 | +2,35 | 16,62 | 2242 | | Du Pont Co | 21,99 | +0,18 | 21,95 | 1898 | | Eastman Kodak | 6,50 | -4,97 | 6,84 | 767 | | Eli Lilly | 29,42 | -1,64 | 29,91 | 1358 | | EMC Corp | 8,48 | -4,18 | 8,85 | 4008 | | Emerson Electric | 29,88 | -0,33 | 29,98 | 1111 | | Exelon | 47,26 | +5,02 | 45,00 | 1172 | | Exxon Mobil | 70,22 | +2,50 | 68,51 | 7596 | | Fannie Mae | 0,36 | +9,09 | 0,33 | 3997 | | Ford Motor Co | 1,36 | -2,16 | 1,39 | 10432 | | Gap Inc | 11,23 | +18,09 | 9,51 | 2132 | | Genentech | 71,70 | -1,82 | 73,03 | 1528 | | General Elec Co | 13,19 | +2,73 | 12,84 | 17381 | | General Motors | 2,88 | - | 2,88 | 2610 | | Goldman Sachs Gr | 51,88 | -0,23 | 52,00 | 2641 | | HJ Heinz Co | 37,44 | -1,53 | 38,02 | 825 | | Halliburton Co | 14,20 | +5,50 | 13,46 | 2022 | | Hewlett-Packard | 32,93 | +3,46 | 31,83 | 4133 | | Home Depot Inc | 17,89 | -3,40 | 18,52 | 3198 | | Honeywell Int | 23,99 | +1,35 | 23,67 | 950 | | Illinois Tool Works | 29,23 | +0,65 | 29,04 | 700 | | Intel Corp | 12,34 | +0,90 | 12,23 | 43663 | | IBM | 71,39 | -0,49 | 71,74 | 2736 | | Intl Paper | 10,58 | +2,12 | 10,36 | 729 | | Johnson&Johnson | 54,96 | -0,70 | 55,81 | 4216 | | J P Morgan Chase | 20,69 | -11,51 | 23,38 | 18523 | | Kimberly-Clark | 53,49 | -1,07 | 54,07 | 641 | | Kohls | 25,66 | +2,72 | 24,98 | 1122 | | Kroger | 24,87 | +1,59 | 24,48 | 1453 | | Lockheed Martin | 70,36 | +3,52 | 67,97 | 619 | | Lowes Cos | 16,31 | -3,03 | 16,82 | 2155 | | Marsh & McLennan | 21,93 | +3,01 | 21,29 | 878 | | McDonalds Corp | 52,00 | -1,72 | 52,91 | 2955 | | Medtronic | 29,80 | +2,62 | 29,04 | 2416 | | Merck & Co | 23,28 | -1,19 | 23,56 | 2416 | | Merrill Lynch | 7,27 | -8,67 | 7,96 | 4028 | | Metlife Inc | 16,53 | +0,30 | 16,48 | 2047 | | Micron Tech | 1,81 | +7,10 | 1,69 | 1857 | | Microsoft | 18,65 | +6,39 | 17,53 | 60610 | | Minnesota Mining | 57,80 | +1,78 | 56,79 | 1430 | | Motorola Inc | 3,13 | -0,63 | 3,15 | 3413 | | Occidental Petr | 41,94 | +3,00 | 40,72 | 1488 | | Omnicom Group | 22,90 | +3,01 | 22,23 | 643 | | Oracle Corp | 15,47 | +0,45 | 15,40 | 28512 | | Pfizer Inc | 14,90 | +3,11 | 14,45 | 8466 | | Philip Morris | 14,71 | +1,80 | 14,45 | 3191 | | Raytheon Co | 44,97 | -1,19 | 45,51 | 703 | | Schering-plough | 13,69 | +1,86 | 13,44 | 2446 | | Tenet Healthcare | 1,09 | - | 1,09 | 667 | | Texas Instrument | 13,99 | -0,21 | 14,02 | 2640 | | Textron Inc | 12,86 | +7,62 | 11,95 | 749 | | Time Warner Inc | 7,52 | +6,36 | 7,07 | 5526 | | Tyco Int | 16,06 | +2,62 | 15,65 | 880 | | Unisys Corp | 0,46 | +21,05 | 0,38 | 856 | | UPS | 49,36 | +0,30 | 49,21 | 1253 | | United Tech | 43,01 | -0,49 | 43,22 | 2244 | | Unitedhealth Gr | 16,31 | +0,06 | 16,30 | 1608 | | US Bancorp | 20,91 | -5,47 | 22,12 | 3381 | | Verizon Comm | 27,17 | +2,53 | 26,50 | 4650 | | Wachovia | 3,84 | -6,34 | 4,10 | 3793 | | Wal-Mart Stores | 51,56 | +1,78 | 50,66 | 5090 | | Walt Disney Co | 20,18 | +7,74 | 18,73 | 3215 | | Wells Fargo | 20,43 | -9,32 | 22,53 | 9670 | | Xerox Corp | 5,07 | -6,63 | 5,43 | 2405 |
|
