| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Япония (JPY) | | | | | | Canon | 2700,0 | -0,92 | 2725,0 | 1886 | | Denso | 1375,0 | +1,48 | 1355,0 | 1688 | | East Japan Railway* | 0,0 | — | 689,0 | 0 | | Honda Motor | 1850,0 | +2,95 | 1797,0 | 4587 | | Japan Tobacco* | 299,0 | +0,34 | 298,0 | 8 | | JFE Holdings | 2475,0 | +2,27 | 2420,0 | 4903 | | Komatsu* | 1110,0 | +2,68 | 1081,0 | 5465 | Matsushita Electric
Industrial | 1076,0 | +4,26 | 1032,0 | 6426 | | Millea Holdings | 2530,0 | +3,69 | 2440,0 | 1269 | | Mitsubishi Corp | 1140,0 | +4,40 | 1092,0 | 8446 | | Mitsubishi Estate | 1428,0 | +1,20 | 1411,0 | 2225 | Mitsubishi UFJ Financial
Group | 545,0 | +2,25 | 533,0 | 51878 | | Mitsui | 825,0 | +3,77 | 795,0 | 8555 | | Mizuho Financial Group* | 0,0 | — | 257,7 | 0 | | Nintendo* | 34,0 | -0,58 | 34,2 | 9 | | Nippon Steel | 292,0 | +1,39 | 288,0 | 23022 | Nippon Telegraph and
Telephone* | 0,0 | — | 468,0 | 0 | | Nissan Motor | 304,0 | +2,70 | 296,0 | 14219 | | Nomura Holdings | 718,0 | +0,98 | 711,0 | 6428 | | NTT DoCoMo* | 172,2 | +1,77 | 169,2 | 17 | | Sony | 1820,0 | +1,22 | 1798,0 | 1628 | Sumitomo Mitsui Financial
Group* | 0,0 | — | 376,0 | 0 | | Takeda Pharmaceutical* | 4550,0 | +1,56 | 4480,0 | 1260 | | Tokyo Electric Power | 2950,0 | +0,68 | 2930,0 | 1970 | Toyota Motor
Гонконг (HKD) | 2845,0 | +2,34 | 2780,0 | 10160 | | Cheung Kong (Holdings) | 73,0 | +2,53 | 71,2 | 3406 | China Communications
Construction | 8,9 | -1,33 | 9,1 | 26988 | | China Mobile | 74,5 | -1,32 | 75,5 | 13952 | | China Telecom | 2,8 | -0,71 | 2,8 | 48705 | | CNOOC | 6,6 | -0,60 | 6,7 | 57008 | | Hang Seng Bank | 102,0 | +3,45 | 98,6 | 1107 | | Hutchison Whampoa | 40,0 | +1,27 | 39,5 | 3266 | Sun Hung Kai Properties
Австралия (AUD)** | 66,2 | -0,08 | 66,3 | 2390 | Australia and New Zealand
Banking Group | 14,9 | — | 14,9 | 2704 | Commonwealth Bank of
Australia | 27,2 | +0,41 | 27,0 | 5994 | | National Australia Bank | 20,1 | +2,60 | 19,6 | 2488 | | Telstra Corporation | 3,7 | +1,63 | 3,7 | 11453 | | Westfield Group | 13,4 | -1,03 | 13,5 | 2668 | | Westpac Banking | 16,5 | +1,48 | 16,3 | 4363 | | Woodside Petroleum | 32,9 | +2,30 | 32,2 | 811 | Woolworths
Китай (CHY) | 26,4 | +2,60 | 25,7 | 1018 | | Aluminum Corporation of China | 6,5 | -3,27 | 6,7 | 40430 | | Bank of China | 3,0 | -0,33 | 3,1 | 27998 | | Bank of Communications | 4,7 | +1,29 | 4,6 | 44197 | | Baoshan Iron & Steel | 4,9 | +1,03 | 4,9 | 52372 | | China CITIC Bank | 3,9 | -0,51 | 4,0 | 10652 | | China Coal Energy | 6,8 | +0,30 | 6,8 | 17303 | | China Construction Bank | 4,0 | +0,25 | 4,0 | 43492 | | China COSCO Holdings | 8,0 | -1,60 | 8,1 | 31893 | | China Life Insurance | 19,2 | -1,03 | 19,4 | 9701 | | China Merchants Bank | 12,4 | -2,52 | 12,7 | 45127 | | China Pacific Insurance | 10,5 | -1,87 | 10,7 | 115423 | | China Petroleum and Chemical | 7,1 | -1,53 | 7,2 | 46977 | | China Shenhua Energy | 18,4 | +1,21 | 18,1 | 12248 | | CITIC Securities | 18,9 | +0,27 | 18,8 | 80859 | | Daqin Railway | 8,1 | +1,13 | 8,0 | 43820 | | Haitong Securities | 7,5 | +3,46 | 7,2 | 92489 | | ICBC | 3,6 | — | 3,6 | 87309 | | PetroChina | 10,1 | -0,78 | 10,2 | 18740 | Ping An Insurance
Корея (KRW) | 26,7 | -1,48 | 27,1 | 24661 | | POSCO* | 376,5 | — | 376,5 | 219 | Samsung Electronics*
Франция (EUR)** | 460,0 | +0,77 | 456,5 | 379 | | Air Liquide | 64,1 | -0,26 | 64,2 | 163 | | Alstom | 39,5 | -1,25 | 40,0 | 373 | | Axa | 15,0 | -0,66 | 15,1 | 1409 | | BNP Paribas | 29,5 | -0,84 | 29,8 | 1399 | | Carrefour | 26,7 | -1,39 | 27,1 | 1291 | | Saint Gobain | 31,5 | -4,55 | 33,0 | 635 | | Credit Agricole | 7,9 | +2,86 | 7,7 | 1662 | | Electricite de France | 40,2 | -1,23 | 40,7 | 274 | | France Telecom | 19,8 | -0,65 | 20,0 | 2913 | | Groupe Danone | 43,0 | +0,77 | 42,6 | 374 | | Lafarge | 42,4 | +0,83 | 42,1 | 192 | | L`Oreal | 62,1 | +1,21 | 61,4 | 192 | | LVMH | 46,0 | +2,87 | 44,7 | 367 | | Sanofi-Aventis | 44,2 | -0,80 | 44,5 | 1450 | | Schneider Electric | 50,0 | -2,05 | 51,0 | 337 | | Societe Generale | 33,6 | +0,60 | 33,4 | 587 | | Total | 38,0 | -0,16 | 38,1 | 1682 | | Veolia Environnement | 20,6 | -3,44 | 21,4 | 680 | | Vinci | 28,9 | -0,02 | 28,9 | 561 | Vivendi
Великобритания (GBp)** | 22,9 | -0,56 | 23,0 | 1304 | | Aviva | 375,3 | -1,51 | 381,0 | 681 | | BAE Systems | 353,0 | -0,63 | 355,3 | 1462 | | Barclays | 145,0 | -1,36 | 147,0 | 3658 | | BG Group | 900,0 | +0,17 | 898,5 | 2129 | | BHP Billiton | 1194,0 | -0,83 | 1204,0 | 1441 | | BP | 496,0 | -1,73 | 504,8 | 8885 | | British American Tobacco | 1719,0 | -0,58 | 1739,0 | 1068 | | BT Group | 131,5 | -5,94 | 139,8 | 11329 | | Diageo | 934,0 | -1,22 | 945,5 | 850 | | ENRC | 304,3 | -0,25 | 305,0 | 266 | | GlaxoSmithKline | 1214,4 | -0,29 | 1226,0 | 3499 | | HBOS | 67,8 | +3,99 | 65,2 | 4616 | | HSBC | 614,0 | +0,81 | 620,0 | 11142 | | Imperial Tobacco | 1810,0 | +2,26 | 1770,0 | 997 | | Lloyds TSB | 123,7 | -0,32 | 124,1 | 4729 | | National Grid | 670,0 | -0,52 | 673,5 | 730 | | Prudential | 380,3 | -2,50 | 390,0 | 965 | | Reckitt Benckiser | 2507,0 | -1,10 | 2535,0 | 345 | | Rio Tinto | 1375,0 | -1,79 | 1400,0 | 690 | | Royal Bank of Scotland | 42,7 | -1,39 | 43,3 | 11736 | | Standard Chartered | 755,0 | -1,69 | 768,0 | 900 | | Tesco | 340,4 | -1,42 | 345,3 | 3965 | | Vodafone | 128,6 | — | 128,6 | 33286 | Xstrata
Германия (EUR)** | 610,0 | +1,41 | 601,5 | 810 | | Allianz | 73,3 | +0,71 | 72,7 | 2197 | | BASF | 26,0 | -0,95 | 26,3 | 4981 | | Bayer | 39,3 | +0,13 | 39,2 | 2937 | | BMW | 21,3 | +1,00 | 21,1 | 1964 | | Daimler | 24,9 | +0,18 | 24,9 | 4483 | | Deutsche Bank | 25,5 | +1,53 | 25,1 | 6429 | | Deutsche Post | 11,1 | +0,59 | 11,1 | 2706 | | Deutsche Telekom | 10,6 | -1,34 | 10,8 | 14088 | Munchener Ruckversicherungs
Gesellschaft | 108,0 | +1,35 | 106,6 | 882 | | RWE | 61,1 | -1,45 | 62,0 | 2152 | | SAP | 24,1 | -1,21 | 24,4 | 2784 | | Siemens | 50,8 | -1,40 | 51,6 | 3421 | | ThyssenKrupp | 18,2 | +1,91 | 17,8 | 3157 | Volkswagen
Финляндия (EUR)** | 260,0 | -3,36 | 269,0 | 521 | | Fortum | 14,2 | -0,84 | 14,4 | 838 | Nokia
Швейцария (CHF)** | 11,1 | -0,18 | 11,1 | 7899 | | Credit Suisse | 27,7 | — | 27,7 | 3054 | | Nestle | 40,8 | -0,20 | 40,8 | 6336 | | Novartis | 51,6 | -1,53 | 52,4 | 4954 | | Richemont | 19,9 | -0,55 | 20,0 | 1107 | | Roche Holding | 160,5 | -1,53 | 163,0 | 1490 | | Swiss Reinsurance | 47,0 | +0,95 | 46,6 | 753 | | Syngenta | 194,2 | -1,62 | 197,4 | 456 | | UBS | 14,0 | +3,85 | 13,5 | 8328 | Zurich Financial Services
Швеция (SEK)** | 222,3 | +0,18 | 221,9 | 339 | | ABB | 109,5 | +2,10 | 107,3 | 2212 | | Hennes & Mauritz | 311,5 | +0,48 | 310,0 | 1771 | | Nordea Bank | 56,2 | +1,63 | 55,3 | 3781 | | Ericsson | 58,8 | -1,84 | 59,9 | 19439 | | TeliaSonera | 39,4 | — | 39,4 | 14536 | Volvo
Испания (EUR)** | 41,0 | -1,44 | 41,6 | 1682 | | Banco Bilbao | 8,6 | +0,12 | 8,5 | 12119 | | Banco Santander | 6,7 | +0,30 | 6,7 | 33618 | | Endesa | 28,0 | +0,86 | 27,8 | 242 | | Iberdrola Renovables | 2,9 | -0,34 | 2,9 | 7773 | | Iberdrola | 6,2 | +0,33 | 6,2 | 12727 | | Inditex | 31,4 | +0,96 | 31,1 | 1042 | | Repsol | 14,6 | -1,95 | 14,9 | 5199 | Telefonica
Нидерланды (EUR)** | 15,8 | -0,57 | 15,9 | 17132 | | ING Groep | 7,2 | +1,00 | 7,1 | 2181 | | KPN | 10,4 | -1,52 | 10,5 | 1852 | Philips Electronics
Норвегия (EUR)** | 13,7 | -0,15 | 13,7 | 1480 | | StatoilHydro | 109,0 | -1,71 | 110,9 | 5178 | Telenor
Бельгия (EUR)** | 44,8 | +5,67 | 42,4 | 2981 | | Dexia | 2,7 | -2,88 | 2,8 | 736 | | Fortis | 0,9 | -7,00 | 1,0 | 2479 | | KBC Groep | 21,1 | -2,32 | 21,6 | 179 | Suez
Индия (INR) | 0,0 | +59,90 | 25,0 | 0 | | Bharti Airtel | 689,4 | -3,08 | 711,3 | 717 | | DLF | 294,0 | -2,62 | 301,9 | 4823 | | NTPC | 177,9 | -0,86 | 179,5 | 940 | | ONGC | 670,4 | -2,66 | 688,8 | 337 | | Reliance Communications | 207,4 | -4,07 | 216,2 | 2521 | Reliance Industries
Саудовская Аравия (SAR) | 1241,2 | -1,50 | 1260,1 | 1154 | | Al Rajhi Bank | 56,8 | -0,87 | 57,3 | 625 | | Saudi Basic Industries | 52,0 | -5,02 | 54,8 | 4518 | Saudi Telecom
ЮАР (ZAR) | 47,2 | -0,84 | 47,6 | 287 | | Anglo Platinum | 50480,0 | -1,40 | 50285,0 | 33 | | MTN Group | 10415,0 | +3,11 | 10415,0 | 2878 | Sasol
Канада (CAD)** | 27134,0 | -2,20 | 27040,0 | 221 | | Bank of Nova Scotia | 29,8 | -0,03 | 29,8 | 1436 | | Barrick Gold | 41,1 | -0,58 | 41,3 | 1743 | | Canadian Natural Resources | 43,3 | -1,61 | 44,0 | 672 | | EnCana | 51,5 | -1,09 | 52,1 | 584 | | Husky Energy | 28,0 | -0,64 | 28,2 | 233 | | Imperial Oil | 38,6 | +0,21 | 38,5 | 158 | | Manulife Financial | 19,6 | +0,41 | 19,5 | 1616 | | Potash Corp of Saskatchewan | 81,7 | -1,84 | 83,2 | 554 | | Research In Motion | 49,8 | -1,43 | 50,5 | 543 | | Royal Bank of Canada | 34,0 | -1,45 | 34,5 | 1886 | | Suncor Energy | 22,0 | -0,72 | 22,2 | 1085 | Toronto-Dominion Bank
США (USD)** | 40,0 | -0,02 | 40,0 | 1340 | | Abbott Labs | 52,65 | +0,36 | 52,46 | 594 | | Agilent Tech | 15,58 | -0,26 | 15,62 | 300 | | Alcoa | 9,39 | -1,88 | 9,57 | 1341 | | Allstate Corp | 29,46 | -0,24 | 29,53 | 565 | | Amer Electric Power | 31,79 | +0,63 | 31,59 | 350 | | Amer Express Co | 17,97 | +0,06 | 17,96 | 1662 | | AIG | 1,56 | +0,65 | 1,55 | 2955 | | Amgen | 57,16 | -0,37 | 57,37 | 1821 | | Analog Devices | 18,19 | +0,89 | 18,03 | 234 | | Time Warner Inc | 9,51 | +1,28 | 9,39 | 2107 | | Apple Comp Inc | 85,04 | -1,55 | 86,38 | 9695 | | Applied Materials | 9,83 | +1,13 | 9,72 | 3270 | | Bank of America | 13,53 | +6,12 | 12,75 | 8150 | | Bank of New York | 26,34 | +0,80 | 26,13 | 755 | | Baxter Int | 52,90 | +0,36 | 52,71 | 381 | | BCE Inc | 19,20 | +2,29 | 18,77 | 144 | | Berkshire cl a* | 94,00 | -2,99 | 96,90 | 1 | | Berkshire cl b* | 3,12 | -0,89 | 3,14 | 6 | | Boeing Co | 40,12 | -0,07 | 40,15 | 795 | | Bristol Myers sq | 23,21 | -0,09 | 23,23 | 1565 | | Cardinal Health | 32,74 | — | 32,74 | 229 | | Carnival | 23,20 | +0,30 | 23,13 | 346 | | Caterpillar Inc | 41,91 | +1,90 | 41,13 | 559 | | ChevronTexaco | 69,62 | +0,61 | 69,20 | 1179 | | Cigna | 15,40 | -0,71 | 15,51 | 298 | | Cisco | 16,35 | +0,68 | 16,24 | 11596 | | Citigroup | 6,78 | +3,99 | 6,52 | 7663 | | Coca-Cola Co | 44,10 | +0,30 | 43,97 | 861 | | Colgate Palmoliv | 67,62 | +2,69 | 65,85 | 541 | | Costco Wholesale | 51,69 | +0,43 | 51,47 | 1123 | | Dow Chemical Co | 19,11 | -0,98 | 19,30 | 1324 | | Du Pont Co | 24,76 | +1,06 | 24,50 | 870 | | Eastman Kodak | 6,01 | -1,64 | 6,11 | 356 | | Eli Lilly | 37,80 | +0,83 | 37,49 | 387 | | EMC Corp | 10,16 | +0,10 | 10,15 | 1101 | | Emerson Electric | 33,76 | +1,17 | 33,37 | 456 | | Exelon | 52,49 | +1,67 | 51,63 | 238 | | Exxon Mobil | 75,78 | +0,91 | 75,10 | 3230 | | Fannie Mae | 0,59 | — | 0,59 | 1068 | | Ford Motor Co | 2,11 | -3,65 | 2,19 | 6074 | | Gap Inc | 12,97 | +1,33 | 12,80 | 612 | | Genentech | 82,80 | -0,24 | 83,00 | 273 | | General Elec Co | 16,11 | -0,06 | 16,43 | 6768 | | General Motors | 3,25 | +8,33 | 3,00 | 1953 | | Goldman Sachs Gr | 76,44 | +1,65 | 75,20 | 510 | | HJ Heinz Co | 37,34 | +0,97 | 36,98 | 232 | | Halliburton Co | 16,72 | +0,72 | 16,60 | 824 | | Hewlett-Packard | 34,68 | +0,38 | 34,55 | 1157 | | Home Depot Inc | 23,73 | +0,47 | 23,62 | 1142 | | Honeywell Int | 31,84 | +0,41 | 31,71 | 401 | | Illinois Tool Works | 33,37 | +2,14 | 32,67 | 374 | | Intel Corp | 14,23 | +1,14 | 14,07 | 11421 | | IBM | 80,52 | -0,10 | 80,60 | 932 | | Intl Paper | 11,42 | +0,09 | 11,41 | 426 | | Johnson & Johnson | 58,56 | -0,20 | 58,68 | 1123 | | JP Morgan Chase | 29,85 | +2,54 | 29,11 | 2812 | | Kimberly-Clark | 52,14 | +1,74 | 51,25 | 249 | | Kohls | 33,54 | +2,66 | 32,67 | 393 | | Kroger | 25,26 | -0,08 | 25,28 | 428 | | Lockheed Martin | 79,22 | +1,20 | 78,28 | 159 | | Lowes Cos | 21,24 | +0,62 | 21,11 | 866 | | Marsh & McLennan | 22,80 | +0,18 | 22,76 | 376 | | McDonalds Corp | 61,28 | +1,04 | 60,65 | 818 | | Medtronic | 30,92 | +1,14 | 30,57 | 555 | | Merck & Co | 29,27 | -0,48 | 29,41 | 1131 | | Merrill Lynch | 11,59 | +6,53 | 10,88 | 2094 | | Metlife Inc | 32,51 | +3,37 | 31,45 | 809 | | Micron Tech | 2,59 | +9,75 | 2,36 | 4284 | | Microsoft | 19,17 | -0,57 | 19,28 | 16894 | | Minnesota Mining | 55,50 | +0,11 | 55,44 | 473 | | Motorola Inc | 3,94 | -2,23 | 4,03 | 2195 | | Occidental Petr | 52,94 | -1,53 | 53,76 | 747 | | Omnicom Group | 25,38 | -0,47 | 25,50 | 441 | | Oracle Corp | 17,32 | +0,12 | 17,30 | 8337 | | Pfizer Inc | 17,01 | -0,12 | 17,03 | 3320 | | Philip Morris | 14,90 | +1,22 | 14,72 | 1922 | | Raytheon Co | 49,08 | +0,27 | 48,95 | 194 | | Schering-plough | 16,50 | -0,12 | 16,52 | 766 | | Tenet Healthcare | 1,15 | +4,55 | 1,10 | 245 | | Texas Instrument | 14,45 | +1,33 | 14,26 | 1157 | | Textron Inc | 12,78 | +4,75 | 12,20 | 580 | | Time Warner Inc | 9,51 | +1,28 | 9,39 | 2107 | | Tyco Int | 20,97 | +0,19 | 20,93 | 407 | | Unisys Corp | 0,74 | -3,90 | 0,77 | 2756 | | UPS | 52,89 | +0,44 | 52,66 | 344 | | United Tech | 51,15 | +1,05 | 50,62 | 551 | | Unitedhealth Gr | 25,96 | -0,08 | 25,98 | 449 | | US Bancorp | 23,99 | +3,67 | 23,14 | 1218 | | Verizon Comm | 32,85 | +0,18 | 32,79 | 1464 | | Wachovia | 5,50 | +3,77 | 5,30 | 2724 | | Wal-Mart Stores | 55,44 | +0,27 | 55,29 | 1509 | | Walt Disney Co | 21,99 | +0,64 | 21,85 | 1155 | | Wells Fargo | 27,48 | +1,82 | 26,99 | 2492 | | Xerox Corp | 7,63 | +3,11 | 7,40 | 1122 |
|
