| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | Australia and New Zealand
Banking Group | 21,5 | -0,46 | 21,6 | 11265 | Commonwealth Bank of
Australia | 42,7 | +0,19 | 42,6 | 4840 | | National Australia Bank | 32,8 | -1,88 | 33,5 | 13380 | | Telstra Corporation | 4,8 | -0,82 | 4,9 | 59032 | | Westfield Group | 17,3 | +0,58 | 17,2 | 8571 | | Westpac Banking | 22,9 | -2,89 | 23,5 | 11577 | | Woodside Petroleum | 70,0 | +3,73 | 67,5 | 2893 | | Woolworths | 29,1 | -0,65 | 29,3 | 3110 | | Япония (JPY) | | Canon | 5450,0 | -0,18 | 5460,0 | 4417 | | Denso | 3640,0 | -0,27 | 3650,0 | 1508 | | East Japan Railway* | 833,0 | -0,24 | 835,0 | 11 | | Honda Motor | 3360,0 | +0,30 | 3350,0 | 6345 | | Japan Tobacco* | 525,0 | +0,38 | 523,0 | 20 | | JFE Holdings | 6080,0 | -1,78 | 6190,0 | 3687 | | Komatsu* | 3320,0 | +1,22 | 3280,0 | 7002 | Matsushita Electric
Industrial | 2340,0 | +0,86 | 2320,0 | 7958 | | Millea Holdings | 4290,0 | -1,61 | 4360,0 | 2687 | | Mitsubishi Corp | 3910,0 | +2,62 | 3810,0 | 15077 | | Mitsubishi Estate | 2725,0 | +1,11 | 2695,0 | 8922 | Mitsubishi UFJ Financial
Group | 1017,0 | +0,89 | 1008,0 | 68383 | | Mitsui | 2750,0 | +2,42 | 2685,0 | 14481 | | Mizuho Financial Group* | 529,0 | +2,92 | 514,0 | 223 | | Nintendo* | 59,3 | -0,50 | 59,6 | 23 | | Nippon Steel | 692,0 | -0,29 | 694,0 | 96212 | Nippon Telegraph and
Telephone* | 492,0 | +0,41 | 490,0 | 33 | | Nissan Motor | 913,0 | -2,35 | 935,0 | 21755 | | Nomura Holdings | 1760,0 | +1,91 | 1727,0 | 10686 | | NTT DoCoMo* | 157,0 | +1,29 | 155,0 | 125 | | Sony | 5030,0 | +0,20 | 5020,0 | 5963 | Sumitomo Mitsui Financial
Group* | 854,0 | +4,02 | 821,0 | 76 | | Takeda Pharmaceutical* | 5750,0 | +0,52 | 5720,0 | 3178 | | Tokyo Electric Power | 2560,0 | +1,19 | 2530,0 | 3224 | | Toyota Motor | 5180,0 | -1,15 | 5240,0 | 12944 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 126,1 | -1,10 | 127,5 | 6259 | China Communications
Construction | 17,8 | -1,66 | 18,1 | 23436 | | China Mobile | 130,1 | -1,59 | 132,2 | 42469 | | China Telecom | 5,3 | -1,30 | 5,4 | 118977 | | CNOOC | 15,8 | -0,63 | 15,9 | 187922 | | Hang Seng Bank | 157,2 | +0,06 | 157,1 | 3941 | | Hutchison Whampoa | 84,0 | +0,24 | 83,8 | 15234 | | Sun Hung Kai Properties | 126,2 | -2,17 | 129,0 | 14791 | | Китай (CHY) | Aluminum Corporation of
China | 20,3 | -3,84 | 21,1 | 18464 | | Bank of China | 4,8 | -1,44 | 4,9 | 29416 | | Bank of Communications | 8,9 | -2,84 | 9,1 | 49472 | | Baoshan Iron &Steel | 13,1 | -2,31 | 13,4 | 57347 | | China CITIC Bank | 6,4 | -1,24 | 6,4 | 17446 | | China Coal Energy | 21,1 | +2,73 | 20,5 | 155938 | | China Construction Bank | 7,1 | -1,81 | 7,2 | 45701 | | China COSCO Holdings | 28,2 | -6,90 | 30,3 | 51845 | | China Life Insurance | 29,9 | -3,68 | 31,0 | 12145 | | China Merchants Bank | 29,7 | -2,17 | 30,4 | 27212 | | China Pacific Insurance | 24,4 | -1,17 | 24,7 | 10433 | China Petroleum and
Chemical | 12,4 | -0,88 | 12,6 | 150622 | | China Shenhua Energy | 52,0 | +1,88 | 51,0 | 46406 | | CITIC Securities | 34,1 | -2,82 | 35,1 | 55848 | | Daqin Railway | 16,0 | -4,02 | 16,7 | 19992 | | Haitong Securities | 25,9 | -5,48 | 27,4 | 8727 | Industrial and Commercial
Bank of China | 6,0 | -1,15 | 6,1 | 54576 | | PetroChina | 17,5 | -2,18 | 17,9 | 62112 | Ping An Insurance (Group)
Co of China Ltd | 56,0 | -3,43 | 58,0 | 12971 | | Корея (KRW) | | POSCO* | 553,0 | -1,43 | 561,0 | 333 | Samsung Electronics Co
Ltd* | 713,0 | -0,70 | 718,0 | 363 | | Франция (EUR) | | Air Liquide SA | 93,7 | -0,80 | 94,5 | 686 | | Alstom Holdings SA | 161,4 | +2,48 | 157,5 | 523 | | Axa SA | 22,5 | -1,51 | 22,8 | 9673 | | BNP Paribas SA | 69,2 | +1,72 | 68,0 | 3971 | | Carrefour SA | 44,9 | -0,86 | 45,3 | 1734 | Compagnie de Saint Gobain
SA | 54,0 | +0,28 | 53,9 | 1002 | | Credit Agricole SA | 18,8 | +2,17 | 18,4 | 5889 | | Electricite de France SA | 71,7 | +3,29 | 69,4 | 1326 | | France Telecom SA | 20,3 | +1,55 | 20,0 | 8287 | | Gaz de France SA | 42,4 | -0,75 | 44,0 | 1164 | | Groupe Danone SA | 54,7 | -0,13 | 54,8 | 1572 | | Lafarge SA | 116,5 | +0,44 | 116,0 | 528 | | L'Oreal SA | 77,1 | -0,77 | 77,7 | 885 | LVMH Moet Hennessy Louis
Vuitton SA | 73,5 | -0,04 | 73,5 | 700 | | Sanofi-Aventis SA | 47,6 | +0,55 | 47,3 | 1841 | | Schneider Electric SA | 81,5 | +0,59 | 81,0 | 707 | | Societe Generale SA | 67,9 | +2,48 | 66,3 | 4063 | | Total SA | 57,4 | -0,56 | 57,7 | 7093 | | Veolia Environnement SA | 45,4 | +0,44 | 46,4 | 1249 | | Vinci SA | 49,4 | -0,72 | 49,7 | 1307 | | Vivendi SA | 26,0 | +1,03 | 25,7 | 3526 | | Великобритания (GBp) | | Aviva Plc | 606,5 | +0,33 | 604,5 | 5684 | | BAE Systems Plc | 455,5 | -0,82 | 459,3 | 9257 | | Barclays Plc | 396,8 | -0,31 | 398,0 | 46721 | | BG Group Plc | 1352,0 | -3,01 | 1394,0 | 8202 | | BHP Billiton Ltd | 2119,0 | +2,57 | 2066,0 | 14680 | | BP Plc | 646,8 | -0,46 | 649,8 | 56364 | British American Tobacco
Plc | 1905,0 | -1,55 | 1935,0 | 2923 | | BT Group Plc | 229,8 | +1,77 | 225,8 | 20104 | | Diageo Plc | 987,0 | -1,60 | 1003,0 | 9040 | Eurasian Natural
Resources Corporation Plc | 1411,0 | -1,33 | 1430,0 | 1368 | | GlaxoSmithKline Plc | 1134,0 | - | 1134,0 | 6996 | | HBOS Plc | 448,8 | +0,73 | 445,5 | 16246 | | HSBC Holdings Plc | 856,5 | -0,84 | 863,8 | 25126 | Imperial Tobacco Group
Plc | 2102,0 | -3,89 | 2187,0 | 4423 | | Lloyds TSB Group Plc | 394,0 | -0,19 | 394,8 | 21257 | | National Grid Plc | 736,0 | +1,38 | 726,0 | 10379 | | Prudential Plc | 655,0 | -0,76 | 660,0 | 7556 | Reckitt Benckiser Group
Plc | 2914,0 | -0,21 | 2920,0 | 1007 | | Rio Tinto Plc | 6769,0 | +1,93 | 6641,0 | 3524 | Royal Bank of Scotland
Group Plc | 245,5 | +1,66 | 241,5 | 237792 | | Standard Chartered Plc | 1816,0 | +1,28 | 1793,0 | 3018 | | Tesco Plc | 421,6 | +1,47 | 415,5 | 15756 | | Vodafone Group Plc | 164,2 | +3,50 | 158,6 | 237349 | | Xstrata Plc | 4255,0 | +2,85 | 4137,0 | 4291 | | Германия (EUR) | | Allianz SE | 120,4 | -3,19 | 124,4 | 3808 | | BASF SE | 93,8 | -0,36 | 94,2 | 1479 | | Bayer AG | 55,0 | +0,97 | 54,5 | 2446 | BMW Bayerische Motoren
Werke AG | 35,9 | +3,34 | 34,8 | 4087 | | Daimler AG | 50,3 | -1,16 | 50,9 | 4957 | | Deutsche Bank AG | 74,2 | -0,01 | 74,2 | 3560 | | Deutsche Post AG | 21,6 | +0,75 | 21,5 | 2918 | | Deutsche Telekom AG | 11,0 | +2,61 | 10,7 | 23225 | | E.ON AG | 135,4 | +0,75 | 134,3 | 2403 | Munchener
Ruckversicherungs
Gesellschaft AG | 118,6 | -0,56 | 119,2 | 676 | | RWE AG | 81,0 | +1,87 | 79,5 | 3057 | | SAP AG | 33,5 | +0,03 | 33,5 | 2997 | | Siemens AG | 73,7 | -0,32 | 74,0 | 2730 | | ThyssenKrupp AG | 44,1 | -0,59 | 44,3 | 1747 | | Volkswagen AG | 182,9 | -2,29 | 187,2 | 2618 | | Финляндия (EUR) | | Fortum Oyj | 31,1 | +2,91 | 30,2 | 2341 | | Nokia Oyj | 18,5 | -0,75 | 18,6 | 19686 | | Швейцария (CHF) | | Credit Suisse Group | 54,2 | -0,55 | 54,5 | 7956 | | Nestle SA | 509,0 | -0,20 | 510,0 | 617 | | Novartis AG | 54,5 | -0,64 | 54,9 | 6589 | | Richemont SA | 65,7 | +1,31 | 64,9 | 3565 | | Roche Holding AG | 178,8 | +0,17 | 178,5 | 1368 | | Swiss Reinsurance Company | 79,1 | -0,32 | 79,3 | 1837 | | Syngenta AG | 320,0 | +0,63 | 318,0 | 354 | | UBS AG | 31,2 | +1,89 | 30,6 | 16963 | Zurich Financial Services
Group | 308,3 | -1,52 | 313,0 | 1028 | | Швеция (SEK) | | ABB Ltd | 196,0 | +1,82 | 192,5 | 2869 | | H & M Hennes & Mauritz AB | 333,5 | +0,60 | 331,5 | 2473 | | Nordea Bank AB | 97,4 | +1,46 | 96,0 | 8278 | | Telefon AB LM Ericsson | 16,2 | +2,93 | 15,7 | 107212 | | TeliaSonera AB | 54,5 | +0,93 | 54,0 | 18051 | | Volvo AB | 98,5 | +0,77 | 97,8 | 645 | | Италия (EUR) | Assicurazioni Generali
SpA | 26,5 | -0,94 | 26,7 | 10146 | | Enel SpA | 7,2 | +1,90 | 7,1 | 39859 | | ENI SpA | 26,9 | +0,04 | 26,9 | 45590 | | Intesa SanPaolo SpA | 4,2 | +1,04 | 4,2 | 167207 | | Telecom Italia SpA | 1,4 | +4,67 | 1,4 | 122919 | | Tenaris SA | 19,6 | +1,08 | 19,4 | 3990 | | UniCredit SpA | 4,4 | +2,42 | 4,3 | 317909 | | Испания (EUR) | Banco Bilbao Vizcaya
Argentaria S.A. | 14,7 | -0,41 | 14,8 | 21887 | | Banco Santander SA | 13,6 | -1,16 | 13,8 | 52231 | | Endesa SA | 31,7 | -0,13 | 31,8 | 202 | | Iberdrola Renovables SA | 4,6 | +2,45 | 4,5 | 8339 | | Iberdrola SA | 9,5 | -0,42 | 9,5 | 22217 | Industria de Diseno
Textil SA (Inditex SA) | 33,7 | +0,18 | 33,6 | 1402 | | Repsol YPF | 27,5 | -0,11 | 27,5 | 5897 | | Telefonica SA | 18,6 | +0,76 | 18,5 | 30187 | | Нидерланды (EUR) | | ING Groep NV | 24,6 | -1,07 | 24,9 | 9290 | | Koninklijke KPN NV | 11,7 | +2,68 | 11,4 | 9091 | Koninklijke Philips
Electronics NV | 24,6 | -0,89 | 24,8 | 3955 | | Норвегия (EUR) | | StatoilHydro ASA | 214,1 | +3,83 | 206,2 | 31316 | | Telenor ASA | 109,8 | +2,57 | 107,0 | 4420 | | Бельгия (EUR) | | Dexia | 15,4 | +1,85 | 15,8 | 3385 | | Fortis | 16,3 | -0,18 | 16,4 | 1743 | | KBC Groep NV | 78,6 | -0,27 | 78,8 | 900 | | Suez | 45,5 | -1,04 | 46,0 | 68 | | Бельгия (EUR) | | AP Moeller Maersk A/S* | 58,1 | -1,36 | 58,9 | 1 | | Novo Nordisk A/S | 314,5 | -2,33 | 322,0 | 915 | | Индия (INR) | | Bharti Airtel Ltd | 817,6 | -0,61 | 822,7 | 612 | | DLF Ltd | 620,7 | -2,17 | 634,5 | 1073 | | NTPC Ltd | 178,7 | -1,81 | 182,0 | 2345 | Oil & Natural Gas
Corporation Ltd | 924,4 | -1,53 | 938,7 | 288 | Reliance Communications
Ltd | 584,7 | -3,16 | 603,8 | 1706 | | Reliance Industries Ltd | 2617,4 | -1,89 | 2667,9 | 672 | | 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 | 141800,0 | -0,46 | 142455,0 | 221 | | MTN Group Ltd | 15669,0 | -2,01 | 15990,0 | 5115 | | Sasol Ltd | 50300,0 | -2,14 | 51400,0 | 1530 | | Россия (ADR) | | АФК Система | 35,26 | +0,14 | 34,90 | 272 | | Вимм-Билль-Данн | 136,63 | -1,60 | 138,85 | 27 | | Вымпелком | 35,00 | -1,93 | 35,69 | 1089 | | Газпром | 60,90 | -1,29 | 61,80 | 9277 | | ЛУКОЙЛ | 106,95 | -1,83 | 109,00 | 4433 | | Норильский никель | 30,96 | -2,72 | 31,30 | 8392 | | X5 | 38,56 | -1,01 | 38,49 | 161 | | РАО ЕЭС России | 109,45 | +0,46 | 109,00 | 638 | | Ростелеком | 67,77 | -0,29 | 68,00 | 46 | | Мечел | 51,93 | -5,10 | 54,72 | 1602 | | Сургутнефтегаз | 12,34 | -2,22 | 12,63 | 5426 | | Канада (CAD) | | Bank of Nova Scotia | 47,8 | +0,08 | 47,8 | 456 | | Barrick Gold Corp | 41,7 | -0,90 | 42,1 | 1865 | Canadian Natural
Resources Ltd | 102,0 | -1,86 | 103,9 | 1205 | | EnCana Corp | 93,2 | -0,44 | 93,6 | 754 | | Husky Energy Inc | 53,7 | +1,23 | 53,0 | 327 | | Imperial Oil Ltd | 59,6 | -1,34 | 60,4 | 267 | | Manulife Financial Corp | 38,4 | +1,32 | 37,9 | 683 | Potash Corp of
Saskatchewan Inc | 197,2 | +2,71 | 192,0 | 441 | | Research In Motion Ltd | 130,7 | -0,37 | 131,2 | 522 | | Royal Bank of Canada | 49,8 | +0,77 | 49,4 | 624 | | Suncor Energy Inc | 70,5 | -0,73 | 71,0 | 1424 | | Toronto-Dominion Bank | 67,8 | +1,04 | 67,1 | 831 | | США ($) | | Abbott Labs | 54,37 | +0,02 | 54,36 | 335 | | Agilent Tech | 36,12 | +1,18 | 35,70 | 167 | | Alcoa | 41,53 | -0,41 | 41,70 | 1218 | | Allstate Corp | 49,99 | +1,05 | 49,47 | 202 | | Amer Electric Power | 42,44 | -2,01 | 43,31 | 322 | | Amer Express Co | 46,62 | +2,51 | 45,48 | 676 | | AIG | 37,63 | +1,81 | 36,96 | 2008 | | Amgen | 42,70 | +1,43 | 42,10 | 1316 | | Analog Devices | 33,93 | +1,74 | 33,35 | 725 | | Anheuser-Busch | 52,52 | -0,25 | 52,65 | 360 | | Time Warner Inc | 16,38 | +0,86 | 16,24 | 1622 | | Apple Comp Inc | 180,89 | +1,52 | 178,19 | 10381 | | Applied Materials | 19,24 | +1,85 | 18,89 | 4640 | | Automatic Data Proc | 42,56 | -0,65 | 42,84 | 294 | | Bank of America | 35,11 | +1,39 | 34,63 | 2400 | | Bank of New York | 44,33 | +1,84 | 43,53 | 376 | | Baxter Int | 61,41 | +0,21 | 61,28 | 184 | | BCE Inc | 33,12 | -12,45 | 37,83 | 1180 | | Berkshire cl a* | 122,00 | +0,33 | 121,60 | 1 | | Berkshire cl b* | 4,07 | +0,18 | 4,06 | 4 | | Boeing Co | 81,08 | -0,14 | 81,19 | 604 | | Bristol Myers sq | 21,84 | +0,14 | 21,81 | 844 | | Cardinal Health | 55,40 | +0,27 | 55,25 | 106 | | Carnival | 37,95 | +1,39 | 37,43 | 652 | | Caterpillar Inc | 82,73 | -0,80 | 83,40 | 438 | | ChevronTexaco | 102,26 | -0,74 | 103,02 | 1607 | | Cigna | 40,14 | +0,78 | 39,83 | 101 | | Cisco | 25,66 | +1,14 | 25,37 | 10738 | | Citigroup | 21,80 | +3,51 | 21,06 | 5129 | | Coca-Cola Co | 57,26 | +1,08 | 56,65 | 1242 | | Colgate Palmoliv | 71,70 | +0,24 | 71,53 | 251 | | Costco Wholesale | 69,97 | +0,84 | 69,39 | 1180 | | Dow Chemical Co | 41,84 | +1,11 | 41,38 | 327 | | Du Pont Co | 48,63 | +0,95 | 48,17 | 421 | | Eastman Kodak | 16,07 | -1,05 | 16,24 | 635 | | Eli Lilly | 48,35 | +0,52 | 48,10 | 427 | | EMC Corp | 17,31 | +0,12 | 17,29 | 1244 | | Emerson Electric | 57,21 | +0,47 | 56,94 | 244 | | Exelon | 89,25 | -0,46 | 89,66 | 255 | | Exxon Mobil | 92,97 | -0,75 | 93,67 | 2797 | | Fannie Mae | 27,84 | +1,57 | 27,41 | 515 | | Ford Motor Co | 7,26 | -6,92 | 7,80 | 7518 | | Gap Inc | 18,36 | +1,60 | 18,07 | 460 | | Genentech | 68,40 | +0,26 | 68,22 | 192 | | General Elec Co | 31,19 | +0,65 | 30,99 | 3175 | | General Motors | 19,13 | +0,05 | 19,12 | 1585 | | Goldman Sachs Gr | 179,06 | +0,26 | 178,60 | 742 | | HJ Heinz Co | 47,38 | -0,42 | 47,58 | 311 | | Halliburton Co | 48,19 | -0,52 | 48,44 | 964 | | Hewlett-Packard | 45,26 | +1,03 | 44,80 | 1807 | | Home Depot Inc | 27,02 | +0,33 | 26,93 | 1137 | | Honeywell Int | 59,88 | -0,40 | 60,12 | 283 | | Illinois Tool Works | 53,36 | +0,53 | 53,08 | 180 | | Intel Corp | 24,01 | +1,48 | 23,66 | 10091 | | IBM | 125,24 | +1,31 | 123,62 | 428 | | Intl Paper | 27,32 | +0,89 | 27,08 | 229 | | Johnson&Johnson | 65,34 | +0,11 | 65,73 | 977 | | J P Morgan Chase | 43,53 | +2,62 | 42,42 | 2482 | | Kimberly-Clark | 63,28 | +0,38 | 63,04 | 140 | | Kohls | 45,41 | +0,33 | 45,26 | 441 | | Kroger | 26,85 | -0,92 | 27,10 | 557 | | Lehman Brothers | 39,44 | -0,30 | 39,56 | 2127 | | Lockheed Martin | 107,10 | +0,14 | 106,95 | 92 | | Lowes Cos | 23,50 | +0,51 | 23,38 | 877 | | Marsh & McLennan | 27,28 | +0,11 | 27,25 | 224 | | McDonalds Corp | 59,04 | +0,44 | 58,78 | 445 | | Medtronic | 50,94 | +1,01 | 50,43 | 813 | | Merck & Co | 39,10 | -0,08 | 39,13 | 787 | | Merrill Lynch | 44,97 | -0,04 | 44,99 | 1625 | | Metlife Inc | 59,82 | +1,12 | 59,16 | 373 | | Micron Tech | 8,01 | -4,19 | 8,36 | 2093 | | Microsoft | 28,50 | +0,88 | 28,25 | 18031 | | Minnesota Mining | 76,64 | +0,68 | 76,12 | 310 | | Motorola Inc | 9,36 | -0,21 | 9,38 | 1446 | | Occidental Petr | 96,68 | +0,24 | 96,45 | 675 | | Omnicom Group | 48,89 | -0,18 | 48,98 | 162 | | Oracle Corp | 22,31 | +1,36 | 22,01 | 6270 | | Pfizer Inc | 19,80 | -1,05 | 20,01 | 4191 | | Philip Morris | 22,61 | +1,07 | 22,37 | 835 | | Raytheon Co | 62,57 | +0,39 | 62,33 | 226 | | Schering-plough | 19,72 | +2,12 | 19,31 | 479 | | Tenet Healthcare | 5,66 | +2,35 | 5,53 | 407 | | Texas Instrument | 32,19 | +0,19 | 32,13 | 1201 | | Textron Inc | 62,25 | -0,57 | 62,61 | 178 | | Time Warner Inc | 16,38 | +0,86 | 16,24 | 1622 | | Tyco Int | 46,03 | +0,66 | 45,73 | 189 | | Unisys Corp | 4,57 | +0,44 | 4,55 | 200 | | UPS | 69,65 | +0,39 | 69,38 | 369 | | United Tech | 72,31 | +0,40 | 72,02 | 375 | | Unitedhealth Gr | 34,16 | - | 34,16 | 550 | | US Bancorp | 33,30 | +1,09 | 32,94 | 777 | | Verizon Comm | 37,61 | +1,05 | 37,22 | 659 | | Wachovia | 26,14 | +1,87 | 25,66 | 1937 | | Wal-Mart Stores | 55,86 | +1,14 | 55,23 | 1347 | | Walt Disney Co | 33,61 | -0,15 | 33,66 | 1028 | | Washington Mutual | 9,57 | +1,81 | 9,40 | 1380 | | Wells Fargo | 28,35 | +2,35 | 27,70 | 1527 | | Xerox Corp | 13,80 | +0,73 | 13,70 | 453 |
|
