| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 14,6 | +12,79 | 12,9 | 21989 | | Commonwealth Bank of Australia | 34,0 | +12,51 | 30,2 | 9013 | | National Australia Bank | 19,9 | +5,69 | 18,8 | 11839 | | Telstra Corporation | 4,1 | +2,23 | 4,0 | 53023 | | Westfield Group | 14,2 | +8,35 | 13,1 | 6715 | | Westpac Banking | 17,8 | +8,06 | 16,5 | 18807 | | Woodside Petroleum | 33,5 | +11,41 | 30,1 | 3866 | | Woolworths | 25,0 | - | 25,0 | 4173 | | Япония (JPY) | | Canon | 2905,0 | +7,79 | 2695,0 | 9502 | | Denso | 1607,0 | +3,88 | 1547,0 | 4458 | | East Japan Railway* | 744,0 | +2,62 | 725,0 | 15 | | Honda Motor | 2090,0 | +7,23 | 1949,0 | 10701 | | Japan Tobacco* | 336,0 | +2,13 | 329,0 | 32 | | JFE Holdings | 2175,0 | +6,62 | 2040,0 | 5414 | | Komatsu* | 1053,0 | +4,99 | 1003,0 | 11628 | | Matsushita Electric Industrial | 1397,0 | - | 1397,0 | 10231 | | Millea Holdings | 2125,0 | +5,46 | 2015,0 | 9255 | | Mitsubishi Corp | 1075,0 | +3,17 | 1042,0 | 24365 | | Mitsubishi Estate | 1266,0 | +8,86 | 1163,0 | 15448 | | Mitsubishi UFJ Financial Group | 506,0 | +2,85 | 492,0 | 80550 | | Mitsui | 754,0 | +0,13 | 753,0 | 19509 | | Mizuho Financial Group* | 247,7 | +9,17 | 226,9 | 231 | | Nintendo* | 28,8 | +1,05 | 28,5 | 61 | | Nippon Steel | 284,0 | +5,19 | 270,0 | 74027 | | Nippon Telegraph and Telephone* | 430,0 | +4,62 | 411,0 | 43 | | Nissan Motor | 346,0 | -0,29 | 347,0 | 27103 | | Nomura Holdings | 693,0 | +7,44 | 645,0 | 27009 | | NTT DoCoMo* | 159,0 | +3,25 | 154,0 | 120 | | Sony | 1917,0 | -0,62 | 1929,0 | 13874 | | Sumitomo Mitsui Financial Group* | 340,0 | +11,48 | 305,0 | 92 | | Takeda Pharmaceutical* | 4560,0 | +0,44 | 4540,0 | 5901 | | Tokyo Electric Power | 3080,0 | +2,33 | 3010,0 | 5991 | | Toyota Motor | 3130,0 | +1,62 | 3080,0 | 19283 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 66,5 | +1,29 | 65,7 | 7368 | | China Communications Construction | 7,1 | +4,44 | 6,8 | 64989 | | China Mobile | 66,5 | +0,76 | 66,0 | 31123 | | China Telecom | 2,8 | +6,87 | 2,6 | 136158 | | CNOOC | 5,5 | +6,59 | 5,2 | 192424 | | Hang Seng Bank | 94,0 | +7,99 | 87,0 | 4336 | | Hutchison Whampoa | 35,3 | +2,77 | 34,3 | 10399 | | Sun Hung Kai Properties | 52,7 | +5,40 | 50,0 | 10002 | | Китай (CHY) | | Aluminum Corporation of China | 7,2 | -0,69 | 7,3 | 9075 | | Bank of China | 3,2 | -0,31 | 3,2 | 34810 | | Bank of Communications | 4,8 | +0,42 | 4,8 | 28754 | | Baoshan Iron & Steel | 4,8 | -1,43 | 4,9 | 64036 | | China CITIC Bank | 4,2 | - | 4,2 | 8349 | | China Coal Energy | 6,7 | -1,62 | 6,8 | 27167 | | China Construction Bank | 4,3 | - | 4,3 | 47083 | | China COSCO Holdings | 8,3 | -0,24 | 8,3 | 28303 | | China Life Insurance | 20,2 | +0,85 | 20,0 | 13589 | | China Merchants Bank | 12,4 | -1,52 | 12,5 | 60545 | | China Pacific Insurance | 11,7 | -1,85 | 11,9 | 18557 | | China Petroleum and Chemical | 8,0 | -0,87 | 8,0 | 41044 | | China Shenhua Energy | 17,7 | +1,96 | 17,4 | 18251 | | CITIC Securities | 19,6 | +3,33 | 18,9 | 138070 | | Daqin Railway | 8,8 | -1,57 | 8,9 | 31515 | | Haitong Securities | 9,7 | -10,02 | 10,8 | 85686 | | ICBC | 4,0 | - | 4,0 | 72469 | | PetroChina | 11,2 | -0,89 | 11,3 | 13233 | | Ping An Insurance | 23,5 | +0,95 | 23,3 | 26610 | | Корея (KRW) | | POSCO* | 318,0 | +6,89 | 297,5 | 645 | | Samsung Electronics* | 451,5 | +2,61 | 440,0 | 662 | | Франция (EUR) | | Air Liquide | 64,1 | +0,87 | 63,6 | 1054 | | Alstom | 42,7 | +6,76 | 40,0 | 3360 | | Axa | 12,5 | -7,03 | 13,4 | 18487 | | BNP Paribas | 40,6 | +4,18 | 39,0 | 6206 | | Carrefour | 31,2 | +0,53 | 31,1 | 3663 | | Saint Gobain | 30,6 | +2,58 | 29,9 | 2721 | | Credit Agricole | 8,1 | +4,07 | 7,7 | 7960 | | Electricite de France | 44,9 | +1,15 | 44,4 | 1021 | | France Telecom | 19,9 | -1,19 | 20,1 | 8739 | | Groupe Danone | 43,9 | -1,91 | 44,8 | 2505 | | Lafarge | 41,7 | +11,76 | 37,3 | 3233 | | L'Oreal | 66,2 | +0,38 | 66,0 | 1274 | | LVMH | 45,3 | +2,72 | 44,1 | 2087 | | Sanofi-Aventis | 43,6 | -2,07 | 44,5 | 4448 | | Schneider Electric | 46,4 | +2,82 | 45,1 | 1744 | | Societe Generale | 31,4 | +10,58 | 28,4 | 5608 | | Total | 41,9 | +1,50 | 41,3 | 9919 | | Veolia Environnement | 20,0 | +3,38 | 19,4 | 2018 | | Vinci | 30,2 | +3,37 | 29,2 | 3303 | | Vivendi | 21,4 | -1,97 | 21,8 | 5903 | | Великобритания (GBp) | | Aviva | 344,0 | +7,17 | 321,0 | 5249 | | BAE Systems | 336,5 | +0,52 | 334,8 | 14026 | | Barclays | 159,5 | +8,87 | 146,5 | 71104 | | BG Group | 878,5 | +3,90 | 845,5 | 11080 | | BHP Billiton | 1111,0 | +13,37 | 980,0 | 104926 | | BP | 519,5 | +1,27 | 513,0 | 84935 | | British American Tobacco | 1745,0 | -1,41 | 1770,0 | 10561 | | BT Group | 129,9 | -3,99 | 135,3 | 37834 | | Diageo | 889,0 | -2,58 | 912,5 | 10150 | | ENRC | 254,0 | -1,17 | 257,0 | 2400 | | GlaxoSmithKline | 1121,5 | -2,39 | 1149,0 | 15320 | | HBOS | 90,8 | +5,58 | 86,0 | 19293 | | HSBC | 671,0 | +3,23 | 650,0 | 40559 | | Imperial Tobacco | 1500,0 | -4,88 | 1577,0 | 4036 | | Lloyds TSB | 157,6 | +6,78 | 147,6 | 30374 | | National Grid | 668,5 | -2,62 | 686,5 | 9126 | | Prudential | 291,0 | -1,36 | 295,0 | 14976 | | Reckitt Benckiser | 2813,0 | +1,15 | 2781,0 | 2564 | | Rio Tinto | 1614,0 | -34,12 | 2450,0 | 59612 | | Royal Bank of Scotland | 54,5 | +7,28 | 50,8 | 100114 | | Standard Chartered | 869,5 | +19,93 | 725,0 | 6618 | | Tesco | 298,4 | -0,47 | 299,8 | 28197 | | Vodafone | 126,6 | +2,89 | 123,0 | 197682 | | Xstrata | 827,0 | +2,35 | 808,0 | 15884 | | Германия (EUR) | | Allianz | 57,6 | +2,47 | 56,2 | 3655 | | BASF | 24,9 | +2,64 | 24,2 | 5941 | | Bayer | 41,4 | +2,73 | 40,3 | 5334 | | BMW | 19,2 | -2,77 | 19,7 | 3803 | | Daimler | 24,1 | +1,71 | 23,7 | 7139 | | Deutsche Bank | 24,3 | +4,52 | 23,3 | 11925 | | Deutsche Post | 10,7 | -0,46 | 10,8 | 7718 | | Deutsche Telekom | 10,9 | -2,15 | 11,2 | 24978 | | Munchener Ruckversicherungs Gesellschaft | 106,4 | -1,75 | 108,3 | 1546 | | RWE | 65,8 | +3,43 | 63,6 | 3437 | | SAP | 27,3 | +2,42 | 26,7 | 8108 | | Siemens | 47,5 | +2,59 | 46,3 | 7317 | | ThyssenKrupp | 14,7 | +4,84 | 14,0 | 5206 | | Volkswagen | 277,5 | -15,85 | 329,7 | 1202 | | Финляндия (EUR) | | Fortum | 15,6 | +7,15 | 14,5 | 2273 | | Nokia | 10,9 | +0,65 | 10,8 | 23165 | | Швейцария (CHF) | | Credit Suisse | 31,2 | +8,03 | 28,9 | 7974 | | Nestle | 41,9 | -1,97 | 42,7 | 12359 | | Novartis | 53,9 | -2,53 | 55,3 | 10480 | | Richemont | 20,3 | +5,66 | 19,3 | 3783 | | Roche Holding | 161,3 | -0,49 | 162,1 | 2249 | | Swiss Reinsurance | 45,2 | +2,82 | 44,0 | 1442 | | Syngenta | 198,0 | +2,86 | 192,5 | 476 | | UBS | 14,8 | +7,62 | 13,8 | 22712 | | Zurich Financial Services | 214,0 | +2,54 | 208,7 | 775 | | Швеция (SEK) | | ABB | 96,0 | +5,49 | 91,0 | 9281 | | Hennes & Mauritz | 295,5 | +5,54 | 280,0 | 6243 | | Nordea Bank | 57,2 | -3,05 | 59,0 | 11537 | | Ericsson | 53,7 | +2,48 | 52,4 | 30488 | | TeliaSonera | 35,5 | -6,33 | 37,9 | 19765 | | Volvo | 35,0 | +2,64 | 34,1 | 4749 | | Италия (EUR) | | Assicurazioni Generali | 18,2 | +0,11 | 18,2 | 3606 | | Enel | 5,1 | -2,22 | 5,2 | 102800 | | ENI | 18,4 | +1,32 | 18,2 | 24363 | | Intesa SanPaolo | 2,4 | +1,36 | 2,4 | 56664 | | Telecom Italia | 1,0 | -0,59 | 1,0 | 55603 | | Tenaris | 7,7 | -3,82 | 8,0 | 11671 | | UniCredit | 1,8 | -1,65 | 1,8 | 154172 | | Испания (EUR) | | Banco Bilbao | 8,0 | +1,78 | 7,9 | 19911 | | Banco Santander | 5,8 | +1,76 | 5,7 | 114148 | | Endesa | 23,5 | -0,63 | 23,6 | 287 | | Iberdrola Renovables | 2,5 | +2,49 | 2,4 | 7352 | | Iberdrola | 5,9 | +0,51 | 5,9 | 30960 | | Inditex | 26,3 | +1,00 | 26,1 | 1691 | | Repsol | 14,9 | -0,73 | 15,0 | 9712 | | Telefonica | 15,7 | +2,28 | 15,4 | 26770 | | Нидерланды (EUR) | | ING Groep | 6,0 | -5,33 | 6,3 | 15682 | | KPN | 10,8 | -3,41 | 11,2 | 8396 | | Philips Electronics | 13,4 | -1,54 | 13,6 | 6065 | | Норвегия (EUR) | | StatoilHydro | 114,0 | - | 114,0 | 12047 | | Telenor | 34,2 | -2,57 | 35,1 | 9160 | | Бельгия (EUR) | | Dexia | 3,3 | +6,87 | 3,1 | 1527 | | Fortis | 0,6 | +1,18 | 0,6 | 4659 | | KBC Groep | 20,6 | +5,08 | 19,6 | 869 | | Suez | 29,5 | +1,72 | 29,0 | 0 | | Бельгия (EUR) | | Moeller Maersk* | 29,3 | +3,53 | 28,3 | 1 | | Novo Nordisk | 265,5 | -1,30 | 269,0 | 1574 | | Индия (INR) | | Bharti Airtel | 626,5 | -1,50 | 636,0 | 864 | | DLF | 188,2 | -1,29 | 190,7 | 5175 | | NTPC | 153,7 | +0,29 | 153,2 | 2886 | | ONGC | 685,6 | +0,97 | 679,0 | 735 | | Reliance Communications | 195,6 | -4,98 | 205,8 | 4028 | | Reliance Industries | 1071,7 | -6,40 | 1145,0 | 2997 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 54,0 | +3,33 | 52,5 | 2691 | | Saudi Basic Industries | 45,6 | -2,15 | 46,6 | 21532 | | Saudi Telecom | 44,7 | -1,11 | 45,2 | 1586 | | ЮАР (ZAR) | | Anglo Platinum | 42468,0 | +4,78 | 43800,0 | 365 | | MTN Group | 10379,0 | +0,60 | 10100,0 | 6346 | | Sasol | 25588,0 | +11,31 | 25601,0 | 2955 | | Канада (CAD) | | Bank of Nova Scotia | 33,6 | +3,48 | 32,4 | 1140 | | Barrick Gold | 34,4 | -1,80 | 35,0 | 1644 | | Canadian Natural Resources | 45,6 | +1,22 | 45,0 | 976 | | EnCana | 50,3 | -1,37 | 51,0 | 979 | | Husky Energy | 30,5 | -0,36 | 30,6 | 260 | | Imperial Oil | 36,9 | +1,77 | 36,2 | 284 | | Manulife Financial | 20,7 | +4,66 | 19,8 | 1558 | | Potash Corp of Saskatchewan | 74,3 | +2,15 | 72,7 | 641 | | Research In Motion | 50,1 | -9,35 | 55,3 | 1156 | | Royal Bank of Canada | 38,8 | -0,44 | 39,0 | 2053 | | Suncor Energy | 22,9 | -0,35 | 23,0 | 1404 | | Toronto-Dominion Bank | 40,1 | -6,64 | 42,9 | 5022 | | США ($) | | Abbott Labs | 51,33 | +1,08 | 50,78 | 587 | | Agilent Tech | 18,85 | +1,29 | 18,61 | 278 | | Alcoa | 9,43 | +3,06 | 9,15 | 1036 | | Allstate Corp | 23,32 | -3,04 | 24,46 | 552 | | Amer Electric Power | 29,40 | +0,86 | 29,15 | 249 | | Amer Express Co | 21,39 | +0,99 | 21,18 | 1109 | | AIG | 1,71 | -3,39 | 1,77 | 1928 | | Amgen | 54,53 | -2,61 | 55,99 | 3550 | | Analog Devices | 17,34 | -4,57 | 18,17 | 570 | | Time Warner Inc | 8,19 | +6,92 | 7,72 | 1768 | | Apple Comp Inc | 88,94 | -4,31 | 92,95 | 13060 | | Applied Materials | 8,70 | -1,58 | 8,84 | 5348 | | Bank of America | 14,55 | -0,27 | 14,59 | 7664 | | Bank of New York | 29,84 | -7,47 | 32,25 | 1234 | | Baxter Int | 52,90 | +0,49 | 52,64 | 428 | | BCE Inc | 31,16 | +1,40 | 30,73 | 62 | | Berkshire cl a* | 93,30 | +6,63 | 87,50 | 1 | | Berkshire cl b* | 3,12 | +5,69 | 2,95 | 12 | | Boeing Co | 40,04 | -1,74 | 40,75 | 533 | | Bristol Myers sq | 20,55 | +2,24 | 20,10 | 841 | | Cardinal Health | 31,13 | -2,14 | 31,81 | 214 | | Carnival | 17,65 | -0,56 | 17,75 | 664 | | Caterpillar Inc | 36,94 | +1,65 | 36,34 | 548 | | ChevronTexaco | 76,63 | +3,14 | 74,30 | 1222 | | Cigna | 11,09 | +6,43 | 10,42 | 437 | | Cisco | 15,68 | -4,37 | 16,40 | 17421 | | Citigroup | 6,41 | +7,73 | 5,95 | 15931 | | Coca-Cola Co | 45,23 | - | 45,23 | 965 | | Colgate Palmoliv | 63,40 | -0,77 | 63,89 | 357 | | Costco Wholesale | 50,52 | +2,16 | 49,45 | 2172 | | Dow Chemical Co | 18,21 | -0,44 | 18,29 | 981 | | Du Pont Co | 23,83 | -1,89 | 24,29 | 792 | | Eastman Kodak | 7,35 | -1,61 | 7,47 | 263 | | Eli Lilly | 32,64 | +1,75 | 32,08 | 372 | | EMC Corp | 9,72 | -4,05 | 10,13 | 1089 | | Emerson Electric | 33,39 | +0,72 | 33,15 | 340 | | Exelon | 53,67 | +1,05 | 53,11 | 290 | | Exxon Mobil | 78,17 | -0,80 | 78,80 | 3343 | | Fannie Mae | 0,50 | +47,06 | 0,34 | 5006 | | Ford Motor Co | 1,64 | +5,13 | 1,56 | 3712 | | Gap Inc | 12,26 | +1,83 | 12,04 | 532 | | Genentech | 75,93 | -0,95 | 76,66 | 377 | | General Elec Co | 15,50 | +1,57 | 15,26 | 4292 | | General Motors | 3,36 | -6,41 | 3,59 | 1662 | | Goldman Sachs Gr | 71,25 | +5,68 | 67,42 | 2474 | | HJ Heinz Co | 37,93 | -3,39 | 39,26 | 282 | | Halliburton Co | 16,05 | -2,31 | 16,43 | 1108 | | Hewlett-Packard | 34,06 | -4,59 | 35,70 | 1732 | | Home Depot Inc | 22,07 | +3,03 | 21,42 | 1489 | | Honeywell Int | 25,82 | -1,41 | 26,19 | 324 | | Illinois Tool Works | 32,23 | -0,28 | 32,32 | 281 | | Intel Corp | 13,48 | -0,59 | 13,56 | 20499 | | IBM | 81,29 | +1,75 | 79,89 | 790 | | Intl Paper | 12,20 | +0,49 | 12,14 | 334 | | Johnson & Johnson | 58,85 | -0,44 | 59,11 | 1459 | | J P Morgan Chase | 29,31 | +6,27 | 27,58 | 6744 | | Kimberly-Clark | 57,54 | +1,05 | 56,94 | 282 | | Kohls | 29,50 | -1,73 | 30,02 | 631 | | Kroger | 27,47 | +1,93 | 26,95 | 549 | | Lockheed Martin | 72,99 | +0,34 | 72,74 | 169 | | Lowes Cos | 20,53 | +5,50 | 19,46 | 957 | | Marsh & McLennan | 23,90 | +0,29 | 23,83 | 431 | | McDonalds Corp | 56,34 | +1,50 | 55,51 | 775 | | Medtronic | 30,50 | -1,20 | 30,87 | 818 | | Merck & Co | 25,53 | +0,35 | 25,44 | 512 | | Merrill Lynch | 11,63 | +0,87 | 11,53 | 2977 | | Metlife Inc | 22,88 | -0,52 | 23,00 | 1251 | | Micron Tech | 2,22 | +5,71 | 2,10 | 615 | | Microsoft | 20,14 | -2,66 | 20,69 | 19751 | | Minnesota Mining | 62,37 | -1,41 | 63,26 | 362 | | Motorola Inc | 3,81 | +7,32 | 3,55 | 1449 | | Occidental Petr | 50,41 | -0,28 | 50,55 | 688 | | Omnicom Group | 26,35 | -1,24 | 26,68 | 305 | | Oracle Corp | 16,18 | -2,76 | 16,64 | 12854 | | Pfizer Inc | 16,35 | +1,93 | 16,04 | 2194 | | Philip Morris | 15,58 | +0,97 | 15,43 | 1070 | | Raytheon Co | 46,14 | -0,62 | 46,43 | 208 | | Schering-plough | 15,70 | +4,88 | 14,97 | 930 | | Tenet Healthcare | 1,21 | -5,47 | 1,28 | 121 | | Texas Instrument | 14,97 | -1,90 | 15,26 | 813 | | Textron Inc | 15,38 | -2,47 | 15,77 | 309 | | Time Warner Inc | 8,19 | +6,92 | 7,72 | 1768 | | Tyco Int | 19,67 | +0,87 | 19,50 | 403 | | Unisys Corp | 0,53 | +10,42 | 0,48 | 570 | | UPS | 55,29 | +1,25 | 54,61 | 379 | | United Tech | 48,34 | -1,57 | 49,11 | 584 | | Unitedhealth Gr | 20,35 | +6,71 | 19,07 | 502 | | US Bancorp | 25,44 | +1,35 | 25,10 | 1572 | | Verizon Comm | 30,44 | +2,39 | 29,73 | 1048 | | Wachovia | 4,97 | -5,15 | 5,29 | 1641 | | Wal-Mart Stores | 54,44 | +3,16 | 52,77 | 1565 | | Walt Disney Co | 22,21 | +0,05 | 22,20 | 795 | | Wells Fargo | 26,01 | -0,04 | 26,02 | 4155 | | Xerox Corp | 6,11 | -1,29 | 6,19 | 434 |
|
