| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | Australia and New Zealand
Banking Group | 21,6 | -2,31 | 22,1 | 6791 | Commonwealth Bank of
Australia | 42,6 | -2,74 | 43,8 | 3696 | | National Australia Bank | 33,5 | -0,86 | 33,8 | 5354 | | Telstra Corporation | 4,9 | +1,46 | 4,8 | 67473 | | Westfield Group | 17,2 | -1,66 | 17,4 | 6191 | | Westpac Banking | 23,5 | -2,57 | 24,2 | 6034 | | Woodside Petroleum | 67,5 | -0,52 | 67,8 | 1768 | | Woolworths | 29,3 | -0,75 | 29,5 | 2202 | | Япония (JPY) | | Canon | 5460,0 | -3,53 | 5660,0 | 4943 | | Denso | 3650,0 | -2,93 | 3760,0 | 2234 | | East Japan Railway* | 835,0 | +0,12 | 834,0 | 11 | | Honda Motor | 3350,0 | -2,05 | 3420,0 | 6424 | | Japan Tobacco* | 523,0 | +0,19 | 522,0 | 38 | | JFE Holdings | 6190,0 | -3,28 | 6400,0 | 3449 | | Komatsu* | 3280,0 | -1,80 | 3340,0 | 6020 | Matsushita Electric
Industrial | 2320,0 | -3,13 | 2395,0 | 9339 | | Millea Holdings | 4360,0 | +1,40 | 4300,0 | 4911 | | Mitsubishi Corp | 3810,0 | -3,05 | 3930,0 | 16452 | | Mitsubishi Estate | 2695,0 | -3,41 | 2790,0 | 9800 | Mitsubishi UFJ Financial
Group | 1008,0 | -4,45 | 1055,0 | 66186 | | Mitsui | 2685,0 | -1,47 | 2725,0 | 10114 | | Mizuho Financial Group* | 514,0 | -4,99 | 541,0 | 172 | | Nintendo* | 59,6 | -2,45 | 61,1 | 22 | | Nippon Steel | 694,0 | -1,28 | 703,0 | 94263 | Nippon Telegraph and
Telephone* | 490,0 | +0,20 | 489,0 | 35 | | Nissan Motor | 935,0 | -4,20 | 976,0 | 17638 | | Nomura Holdings | 1727,0 | -3,73 | 1794,0 | 15301 | | NTT DoCoMo* | 155,0 | -0,64 | 156,0 | 112 | | Sony | 5020,0 | -2,71 | 5160,0 | 6315 | Sumitomo Mitsui Financial
Group* | 821,0 | -4,42 | 859,0 | 59 | | Takeda Pharmaceutical* | 5720,0 | -2,39 | 5860,0 | 4743 | | Tokyo Electric Power | 2530,0 | -2,88 | 2605,0 | 6257 | | Toyota Motor | 5240,0 | -3,32 | 5420,0 | 10499 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 127,5 | +0,79 | 126,5 | 6098 | China Communications
Construction | 18,1 | +0,56 | 18,0 | 18191 | | China Mobile | 132,2 | +1,15 | 130,7 | 25862 | | China Telecom | 5,4 | - | 5,4 | 163412 | | CNOOC | 15,9 | +5,86 | 15,0 | 219238 | | Hang Seng Bank | 157,1 | +3,36 | 152,0 | 3731 | | Hutchison Whampoa | 83,8 | +2,63 | 81,7 | 12901 | | Sun Hung Kai Properties | 129,0 | - | 129,0 | 7205 | | Китай (CHY) | Aluminum Corporation of
China | 21,1 | +1,49 | 20,8 | 26985 | | Bank of China | 4,9 | +1,46 | 4,8 | 45210 | | Bank of Communications | 9,1 | +0,77 | 9,1 | 72448 | | Baoshan Iron &Steel | 13,4 | +2,29 | 13,1 | 77315 | | China CITIC Bank | 6,4 | +0,94 | 6,4 | 16050 | | China Coal Energy | 20,5 | +5,50 | 19,5 | 64154 | | China Construction Bank | 7,2 | +0,70 | 7,1 | 71209 | | China COSCO Holdings | 30,3 | -0,46 | 30,4 | 38539 | | China Life Insurance | 31,0 | +2,51 | 30,2 | 16480 | | China Merchants Bank | 30,4 | +0,83 | 30,1 | 38699 | | China Pacific Insurance | 24,7 | +3,26 | 23,9 | 15167 | China Petroleum and
Chemical | 12,6 | +9,99 | 11,4 | 80761 | | China Shenhua Energy | 51,0 | +4,98 | 48,6 | 24652 | | CITIC Securities | 35,1 | +2,30 | 34,3 | 108545 | | Daqin Railway | 16,7 | -0,95 | 16,8 | 18636 | | Haitong Securities | 54,9 | +4,45 | 52,5 | 9990 | Industrial and Commercial
Bank of China | 6,1 | +1,00 | 6,0 | 111926 | | PetroChina | 17,9 | +6,63 | 16,8 | 84311 | Ping An Insurance (Group)
Co of China Ltd | 58,0 | +1,63 | 57,0 | 21818 | | Корея (KRW) | | POSCO* | 561,0 | -4,75 | 589,0 | 457 | Samsung Electronics Co
Ltd* | 718,0 | +0,70 | 713,0 | 474 | | Франция (EUR) | | Air Liquide SA | 94,5 | +0,05 | 94,4 | 874 | | Alstom Holdings SA | 157,3 | -0,14 | 157,5 | 666 | | Axa SA | 22,7 | -2,19 | 23,3 | 10011 | | BNP Paribas SA | 67,8 | -1,32 | 68,7 | 3927 | | Carrefour SA | 45,2 | -1,57 | 45,9 | 1794 | Compagnie de Saint Gobain
SA | 53,9 | -1,50 | 54,8 | 1411 | | Credit Agricole SA | 18,5 | -2,02 | 18,8 | 5199 | | Electricite de France SA | 69,3 | -0,96 | 70,0 | 1312 | | France Telecom SA | 20,0 | -0,20 | 20,0 | 9655 | | Gaz de France SA | 43,7 | +0,78 | 43,4 | 1649 | | Groupe Danone SA | 54,7 | -1,25 | 55,4 | 859 | | Lafarge SA | 115,8 | -2,24 | 122,4 | 874 | | L'Oreal SA | 77,8 | +0,70 | 77,3 | 1102 | LVMH Moet Hennessy Louis
Vuitton SA | 73,6 | -1,01 | 74,3 | 885 | | Sanofi-Aventis SA | 47,3 | -0,90 | 47,7 | 2936 | | Schneider Electric SA | 81,0 | -1,32 | 82,1 | 1114 | | Societe Generale SA | 66,0 | -3,05 | 68,1 | 4250 | | Total SA | 57,6 | +1,14 | 57,0 | 9352 | | Veolia Environnement SA | 46,6 | +0,89 | 46,1 | 2145 | | Vinci SA | 49,5 | -0,94 | 50,0 | 1292 | | Vivendi SA | 25,8 | -1,64 | 26,2 | 4423 | | Великобритания (GBp) | | Aviva Plc | 603,0 | -3,90 | 627,5 | 7714 | | BAE Systems Plc | 460,5 | +1,10 | 455,5 | 13618 | | Barclays Plc | 396,5 | -2,22 | 405,5 | 38167 | | BG Group Plc | 1388,0 | +4,99 | 1322,0 | 7767 | | BHP Billiton Ltd | 2049,0 | +1,29 | 2023,0 | 11331 | | BP Plc | 650,0 | +3,50 | 628,0 | 65664 | British American Tobacco
Plc | 1932,0 | +0,36 | 1925,0 | 3780 | | BT Group Plc | 225,8 | -2,17 | 230,8 | 24355 | | Diageo Plc | 1001,0 | -0,60 | 1007,0 | 6031 | Eurasian Natural
Resources Corporation Plc | 1415,0 | -0,63 | 1424,0 | 2225 | | GlaxoSmithKline Plc | 1141,5 | -0,74 | 1150,0 | 13185 | | HBOS Plc | 443,8 | -4,62 | 465,3 | 18257 | | HSBC Holdings Plc | 861,3 | -1,68 | 876,0 | 27235 | Imperial Tobacco Group
Plc | 2168,0 | +1,86 | 2128,0 | 3759 | | Lloyds TSB Group Plc | 393,3 | -2,36 | 402,8 | 21528 | | National Grid Plc | 729,0 | +0,62 | 724,5 | 27033 | | Prudential Plc | 658,8 | -2,73 | 676,5 | 8918 | Reckitt Benckiser Group
Plc | 2925,0 | -1,02 | 2955,0 | 1189 | | Rio Tinto Plc | 6605,0 | +0,18 | 6593,0 | 2600 | Royal Bank of Scotland
Group Plc | 240,0 | -5,51 | 254,0 | 200382 | | Standard Chartered Plc | 1790,0 | -2,13 | 1829,0 | 3069 | | Tesco Plc | 414,1 | -2,10 | 423,0 | 18010 | | Vodafone Group Plc | 158,9 | -1,79 | 161,8 | 103148 | | Xstrata Plc | 4140,0 | -0,41 | 4157,0 | 3114 | | Германия (EUR) | | Allianz SE | 125,2 | -3,02 | 129,1 | 4043 | | BASF SE | 93,8 | +0,81 | 93,1 | 2487 | | Bayer AG | 54,3 | -0,42 | 54,6 | 3616 | BMW Bayerische Motoren
Werke AG | 34,7 | -4,41 | 36,3 | 4049 | | Daimler AG | 50,5 | -3,65 | 52,4 | 7881 | | Deutsche Bank AG | 73,9 | -1,95 | 75,3 | 5898 | | Deutsche Post AG | 21,4 | -1,43 | 21,7 | 3599 | | Deutsche Telekom AG | 10,7 | -1,47 | 10,9 | 27135 | | E.ON AG | 134,1 | +1,00 | 132,8 | 3262 | Munchener
Ruckversicherungs
Gesellschaft AG | 119,0 | -0,89 | 120,0 | 1232 | | RWE AG | 79,3 | +0,98 | 78,5 | 3857 | | SAP AG | 33,3 | -0,66 | 33,6 | 4511 | | Siemens AG | 73,4 | -2,57 | 75,3 | 3830 | | ThyssenKrupp AG | 44,2 | -1,65 | 45,0 | 2315 | | Volkswagen AG | 186,0 | -1,84 | 189,5 | 1032 | | Финляндия (EUR) | | Fortum Oyj | 30,3 | +2,02 | 29,7 | 1710 | | Nokia Oyj | 18,7 | -0,53 | 18,8 | 15059 | | Швейцария (CHF) | | Credit Suisse Group | 54,1 | -2,96 | 55,7 | 7986 | | Nestle SA | 508,0 | -0,39 | 510,0 | 717 | | Novartis AG | 54,8 | +0,55 | 54,5 | 9573 | | Richemont SA | 64,3 | -2,80 | 66,1 | 2302 | | Roche Holding AG | 177,5 | -1,00 | 179,3 | 1430 | | Swiss Reinsurance Company | 79,2 | -1,49 | 80,4 | 1911 | | Syngenta AG | 316,8 | +0,08 | 316,5 | 465 | | UBS AG | 30,3 | -4,47 | 31,7 | 16658 | Zurich Financial Services
Group | 311,8 | -1,97 | 318,0 | 615 | | Швеция (SEK) | | ABB Ltd | 192,5 | -0,26 | 193,0 | 4766 | | H & M Hennes & Mauritz AB | 330,0 | -1,35 | 334,5 | 3087 | | Nordea Bank AB | 95,9 | -1,94 | 97,8 | 6459 | | Telefon AB LM Ericsson | 15,7 | -2,72 | 16,2 | 87700 | | TeliaSonera AB | 54,3 | +0,46 | 54,0 | 19260 | | Volvo AB | 97,8 | -0,76 | 98,5 | 1006 | | Италия (EUR) | Assicurazioni Generali
SpA | 26,7 | -1,26 | 27,0 | 6831 | | Enel SpA | 7,1 | - | 7,1 | 38107 | | ENI SpA | 26,9 | +2,68 | 26,2 | 48696 | | Intesa SanPaolo SpA | 4,2 | -1,72 | 4,2 | 220544 | | Telecom Italia SpA | 1,4 | -0,65 | 1,4 | 66615 | | Tenaris SA | 19,3 | -0,26 | 19,3 | 5931 | | UniCredit SpA | 4,3 | -2,56 | 4,4 | 245268 | | Испания (EUR) | Banco Bilbao Vizcaya
Argentaria S.A. | 14,7 | -1,73 | 15,0 | 20693 | | Banco Santander SA | 13,7 | -2,00 | 14,0 | 32926 | | Endesa SA | 31,9 | +0,16 | 31,9 | 412 | | Iberdrola Renovables SA | 4,5 | -0,45 | 4,5 | 4107 | | Iberdrola SA | 9,5 | -2,07 | 9,7 | 20593 | Industria de Diseno
Textil SA (Inditex SA) | 33,6 | -2,10 | 34,3 | 1223 | | Repsol YPF | 27,5 | +1,59 | 27,0 | 6909 | | Telefonica SA | 18,4 | -1,50 | 18,7 | 23432 | | Нидерланды (EUR) | | ING Groep NV | 24,8 | -1,90 | 25,3 | 11390 | | Koninklijke KPN NV | 11,4 | +0,75 | 11,3 | 7667 | Koninklijke Philips
Electronics NV | 24,7 | -1,08 | 25,0 | 4203 | | Норвегия (EUR) | | StatoilHydro ASA | 206,2 | -2,04 | 210,5 | 15854 | | Telenor ASA | 107,0 | -0,47 | 107,5 | 3200 | | Бельгия (EUR) | | Dexia | 15,7 | -2,67 | 16,1 | 4110 | | Fortis | 16,3 | -2,34 | 16,7 | 2070 | | KBC Groep NV | 78,8 | -2,87 | 81,1 | 1087 | | Suez | 45,9 | +1,53 | 45,2 | 40 | | Бельгия (EUR) | | AP Moeller Maersk A/S* | 59,0 | +0,34 | 58,8 | 0 | | Novo Nordisk A/S | 322,0 | -0,31 | 323,0 | 551 | | Индия (INR) | | Bharti Airtel Ltd | 822,7 | -0,74 | 828,8 | 355 | | DLF Ltd | 634,5 | -0,32 | 636,6 | 1444 | | NTPC Ltd | 182,0 | -2,15 | 186,0 | 4126 | Oil & Natural Gas
Corporation Ltd | 938,7 | +0,26 | 936,3 | 286 | Reliance Communications
Ltd | 603,8 | +1,04 | 597,6 | 1397 | | Reliance Industries Ltd | 2667,9 | +2,53 | 2602,0 | 1008 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 87,5 | +0,29 | 87,3 | 919 | Saudi Basic Industries
Corp | 139,0 | -1,07 | 140,5 | 3423 | | Saudi Telecom Co. | 65,0 | +0,39 | 64,8 | 223 | | ЮАР (ZAR) | | Anglo Platinum Ltd | 142455,0 | -0,38 | 142455,0 | 217 | | MTN Group Ltd | 15947,0 | +0,09 | 15990,0 | 5282 | | Sasol Ltd | 51400,0 | +2,19 | 51400,0 | 2385 | | Канада (CAD) | | Bank of Nova Scotia | 48,7 | -0,08 | 48,7 | 445 | | Barrick Gold Corp | 42,7 | +1,84 | 41,9 | 2282 | Canadian Natural
Resources Ltd | 104,8 | -0,58 | 105,4 | 1050 | | EnCana Corp | 96,1 | +0,10 | 96,0 | 876 | | Husky Energy Inc | 52,8 | +0,51 | 52,9 | 384 | | Imperial Oil Ltd | 61,3 | +0,59 | 61,0 | 796 | | Manulife Financial Corp | 38,3 | +0,24 | 38,2 | 652 | Potash Corp of
Saskatchewan Inc | 197,0 | -2,33 | 201,7 | 546 | | Research In Motion Ltd | 135,1 | -1,55 | 137,2 | 515 | | Royal Bank of Canada | 50,5 | -0,10 | 50,5 | 663 | | Suncor Energy Inc | 72,1 | -0,32 | 72,4 | 1658 | | Toronto-Dominion Bank | 68,6 | +0,47 | 68,2 | 548 | | США ($) | | Abbott Labs | 55,25 | +1,04 | 54,68 | 457 | | Agilent Tech | 35,99 | +1,04 | 35,62 | 245 | | Alcoa | 42,70 | -1,23 | 43,23 | 689 | | Allstate Corp | 49,99 | +0,42 | 49,78 | 165 | | Amer Electric Power | 43,98 | +0,27 | 43,86 | 150 | | Amer Express Co | 46,54 | -1,63 | 47,31 | 759 | | AIG | 37,82 | -0,79 | 38,12 | 1789 | | Amgen | 42,44 | -0,02 | 42,45 | 1600 | | Analog Devices | 33,00 | -5,04 | 34,75 | 1325 | | Anheuser-Busch | 52,46 | +3,57 | 50,65 | 1055 | | Time Warner Inc | 16,36 | +1,30 | 16,15 | 2614 | | Apple Comp Inc | 184,70 | -0,65 | 185,90 | 9642 | | Applied Materials | 19,06 | -0,10 | 19,08 | 5117 | | Automatic Data Proc | 43,43 | -0,11 | 43,48 | 196 | | Bank of America | 35,06 | -0,93 | 35,39 | 2962 | | Bank of New York | 44,18 | -0,23 | 44,28 | 332 | | Baxter Int | 61,90 | +0,86 | 61,37 | 305 | | BCE Inc | 38,45 | +1,85 | 37,75 | 126 | | Berkshire cl a* | 122,26 | -0,84 | 123,30 | 1 | | Berkshire cl b* | 4,07 | -0,71 | 4,10 | 6 | | Boeing Co | 82,10 | -3,57 | 85,14 | 1200 | | Bristol Myers sq | 22,19 | +0,50 | 22,08 | 711 | | Cardinal Health | 55,68 | +0,09 | 55,63 | 122 | | Carnival | 37,68 | -2,94 | 39,22 | 1164 | | Caterpillar Inc | 84,76 | +1,10 | 83,84 | 452 | | ChevronTexaco | 103,13 | +0,04 | 103,09 | 1388 | | Cigna | 40,13 | +1,47 | 39,55 | 350 | | Cisco | 25,79 | -0,23 | 25,85 | 10428 | | Citigroup | 21,55 | -2,53 | 22,11 | 6936 | | Coca-Cola Co | 57,01 | -0,14 | 57,09 | 679 | | Colgate Palmoliv | 72,01 | +0,32 | 71,78 | 321 | | Costco Wholesale | 71,07 | -0,45 | 71,39 | 995 | | Dow Chemical Co | 42,09 | -0,99 | 42,51 | 442 | | Du Pont Co | 48,78 | -0,35 | 48,95 | 461 | | Eastman Kodak | 16,92 | -0,35 | 16,98 | 308 | | Eli Lilly | 48,92 | -0,08 | 48,96 | 264 | | EMC Corp | 17,38 | +0,58 | 17,28 | 1786 | | Emerson Electric | 57,75 | +0,89 | 57,24 | 387 | | Exelon | 89,86 | +1,63 | 88,42 | 521 | | Exxon Mobil | 94,89 | +0,35 | 94,56 | 3406 | | Fannie Mae | 27,87 | +0,47 | 27,74 | 886 | | Ford Motor Co | 7,96 | -0,50 | 8,00 | 1633 | | Gap Inc | 18,53 | -0,80 | 18,68 | 569 | | Genentech | 69,34 | -0,17 | 69,46 | 140 | | General Elec Co | 31,32 | -1,26 | 31,72 | 4532 | | General Motors | 19,77 | -0,45 | 19,86 | 965 | | Goldman Sachs Gr | 180,28 | -1,18 | 182,43 | 538 | | HJ Heinz Co | 48,15 | -0,25 | 48,27 | 241 | | Halliburton Co | 49,49 | -0,86 | 49,92 | 903 | | Hewlett-Packard | 45,53 | -2,00 | 46,46 | 2041 | | Home Depot Inc | 27,10 | -0,99 | 27,37 | 1415 | | Honeywell Int | 61,24 | -0,29 | 61,42 | 236 | | Illinois Tool Works | 53,97 | -0,53 | 54,26 | 283 | | Intel Corp | 23,86 | -0,98 | 24,09 | 13755 | | IBM | 124,99 | -0,15 | 125,18 | 819 | | Intl Paper | 27,67 | +0,40 | 27,81 | 228 | | Johnson&Johnson | 66,49 | +0,51 | 66,15 | 627 | | J P Morgan Chase | 43,15 | -1,26 | 43,70 | 2199 | | Kimberly-Clark | 63,87 | +0,24 | 63,72 | 208 | | Kohls | 46,97 | -1,12 | 47,50 | 365 | | Kroger | 27,48 | +0,66 | 27,30 | 299 | | Lehman Brothers | 39,89 | -5,02 | 42,00 | 1669 | | Lockheed Martin | 108,61 | -0,44 | 109,09 | 134 | | Lowes Cos | 23,72 | -0,17 | 23,76 | 1016 | | Marsh & McLennan | 27,73 | -0,43 | 27,85 | 181 | | McDonalds Corp | 59,61 | -0,12 | 59,68 | 609 | | Medtronic | 50,76 | +3,68 | 48,96 | 1450 | | Merck & Co | 39,75 | +0,03 | 39,74 | 725 | | Merrill Lynch | 45,34 | -2,09 | 46,31 | 1177 | | Metlife Inc | 60,10 | -0,32 | 60,29 | 319 | | Micron Tech | 8,43 | +2,68 | 8,21 | 3272 | | Microsoft | 28,79 | +0,11 | 28,76 | 15161 | | Minnesota Mining | 76,90 | -0,17 | 77,53 | 319 | | Motorola Inc | 9,55 | -2,75 | 9,82 | 1863 | | Occidental Petr | 99,00 | +1,18 | 97,85 | 647 | | Omnicom Group | 49,41 | +0,90 | 48,97 | 254 | | Oracle Corp | 22,46 | +1,35 | 22,16 | 8873 | | Pfizer Inc | 20,00 | -0,25 | 20,05 | 2299 | | Philip Morris | 22,70 | +1,16 | 22,44 | 1044 | | Raytheon Co | 63,44 | -1,28 | 64,26 | 254 | | Schering-plough | 19,83 | +2,96 | 19,26 | 854 | | Tenet Healthcare | 5,73 | -0,17 | 5,74 | 608 | | Texas Instrument | 32,25 | +0,25 | 32,17 | 1693 | | Textron Inc | 63,50 | +0,89 | 62,94 | 203 | | Time Warner Inc | 16,36 | +1,30 | 16,15 | 2614 | | Tyco Int | 45,71 | -0,91 | 46,13 | 246 | | Unisys Corp | 4,56 | +2,47 | 4,45 | 201 | | UPS | 70,01 | -0,27 | 70,20 | 231 | | United Tech | 73,11 | -0,40 | 73,40 | 304 | | Unitedhealth Gr | 34,25 | +0,59 | 34,05 | 740 | | US Bancorp | 33,30 | - | 33,30 | 812 | | Verizon Comm | 37,60 | -0,61 | 37,83 | 676 | | Wachovia | 26,32 | -1,53 | 26,73 | 1992 | | Wal-Mart Stores | 55,93 | -0,04 | 55,95 | 1205 | | Walt Disney Co | 33,75 | -1,00 | 34,09 | 1019 | | Washington Mutual | 9,54 | -2,95 | 9,83 | 2256 | | Wells Fargo | 27,80 | -0,89 | 28,05 | 1955 | | Xerox Corp | 13,96 | -0,43 | 14,02 | 383 |
|
