| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | Australia and New Zealand
Banking Group | 21,2 | +0,71 | 21,0 | 8773 | Commonwealth Bank of
Australia | 42,2 | -0,17 | 42,3 | 3252 | | National Australia Bank | 31,9 | -1,94 | 32,5 | 8171 | | Telstra Corporation | 4,8 | - | 4,8 | 27698 | | Westfield Group | 17,6 | +0,92 | 17,4 | 8241 | | Westpac Banking | 22,7 | +0,76 | 22,5 | 11279 | | Woodside Petroleum | 64,5 | -4,37 | 67,5 | 2034 | | Woolworths | 28,2 | -2,08 | 28,8 | 2678 | | Япония (JPY) | | Canon | 5270,0 | -3,13 | 5440,0 | 4990 | | Denso | 3490,0 | -3,06 | 3600,0 | 1773 | | East Japan Railway* | 828,0 | -1,66 | 842,0 | 10 | | Honda Motor | 3230,0 | -3,29 | 3340,0 | 5088 | | Japan Tobacco* | 524,0 | -2,06 | 535,0 | 27 | | JFE Holdings | 5820,0 | -1,19 | 5890,0 | 2438 | | Komatsu* | 3170,0 | -1,25 | 3210,0 | 4996 | Matsushita Electric
Industrial | 2330,0 | -1,27 | 2360,0 | 6767 | | Millea Holdings | 4130,0 | -4,62 | 4330,0 | 3116 | | Mitsubishi Corp | 3640,0 | -2,41 | 3730,0 | 13984 | | Mitsubishi Estate | 2675,0 | -2,73 | 2750,0 | 7874 | Mitsubishi UFJ Financial
Group | 976,0 | -3,56 | 1012,0 | 54293 | | Mitsui | 2560,0 | -2,66 | 2630,0 | 11086 | | Mizuho Financial Group* | 513,0 | -2,29 | 525,0 | 150 | | Nintendo* | 58,9 | +0,17 | 58,8 | 17 | | Nippon Steel | 664,0 | -1,34 | 673,0 | 56278 | Nippon Telegraph and
Telephone* | 491,0 | -1,60 | 499,0 | 24 | | Nissan Motor | 875,0 | -2,67 | 899,0 | 13782 | | Nomura Holdings | 1689,0 | -3,38 | 1748,0 | 8918 | | NTT DoCoMo* | 160,0 | -0,62 | 161,0 | 71 | | Sony | 4910,0 | -2,58 | 5040,0 | 5878 | Sumitomo Mitsui Financial
Group* | 815,0 | -2,74 | 838,0 | 53 | | Takeda Pharmaceutical* | 5770,0 | -2,37 | 5910,0 | 3834 | | Tokyo Electric Power | 2505,0 | -1,18 | 2535,0 | 4274 | | Toyota Motor | 5010,0 | -2,53 | 5140,0 | 9483 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 121,9 | -1,85 | 124,2 | 7838 | China Communications
Construction | 16,9 | -3,20 | 17,5 | 43527 | | China Mobile | 114,9 | -8,15 | 125,1 | 139595 | | China Telecom | 5,7 | - | 5,7 | 0 | | CNOOC | 14,4 | -2,30 | 14,8 | 145983 | | Hang Seng Bank | 154,2 | -1,53 | 156,6 | 1797 | | Hutchison Whampoa | 83,1 | -1,31 | 84,2 | 7650 | | Sun Hung Kai Properties | 125,7 | +1,78 | 123,5 | 15394 | | Китай (CHY) | Aluminum Corporation of
China | 19,1 | -4,83 | 20,1 | 14143 | | Bank of China | 4,7 | -1,67 | 4,8 | 30625 | | Bank of Communications | 8,7 | -3,10 | 9,0 | 55558 | | Baoshan Iron &Steel | 12,3 | -5,55 | 13,0 | 41798 | | China CITIC Bank | 6,2 | -2,19 | 6,4 | 9617 | | China Coal Energy | 20,3 | -4,83 | 21,3 | 67278 | | China Construction Bank | 7,0 | -2,09 | 7,2 | 42794 | | China COSCO Holdings | 25,9 | -3,36 | 26,8 | 20494 | | China Life Insurance | 28,5 | -5,09 | 30,0 | 11923 | | China Merchants Bank | 29,3 | -1,78 | 29,8 | 16415 | | China Pacific Insurance | 23,5 | -5,09 | 24,7 | 12329 | China Petroleum and
Chemical | 0,0 | - | 12,8 | 0 | | China Shenhua Energy | 49,2 | -5,06 | 51,8 | 18509 | | CITIC Securities | 31,6 | -5,51 | 33,4 | 82119 | | Daqin Railway | 15,5 | -3,79 | 16,1 | 14819 | | Haitong Securities | 21,0 | -9,98 | 23,3 | 14689 | Industrial and Commercial
Bank of China | 5,8 | -3,01 | 6,0 | 82320 | | PetroChina | 17,2 | -2,83 | 17,7 | 33486 | Ping An Insurance (Group)
Co of China Ltd | 52,9 | -5,22 | 55,8 | 17588 | | Корея (KRW) | | POSCO* | 548,0 | -1,26 | 555,0 | 401 | Samsung Electronics Co
Ltd* | 679,0 | -3,96 | 707,0 | 845 | | Франция (EUR) | | Air Liquide SA | 92,1 | -0,29 | 92,4 | 285 | | Alstom Holdings SA | 158,2 | -0,17 | 158,5 | 227 | | Axa SA | 22,1 | +0,18 | 22,0 | 2617 | | BNP Paribas SA | 66,3 | +2,58 | 68,0 | 3290 | | Carrefour SA | 44,4 | -0,07 | 44,4 | 602 | Compagnie de Saint Gobain
SA | 53,1 | +0,99 | 52,6 | 509 | | Credit Agricole SA | 18,5 | +1,04 | 18,3 | 2870 | | Electricite de France SA | 70,2 | +1,45 | 69,2 | 413 | | France Telecom SA | 20,5 | +1,74 | 20,1 | 6524 | | Gaz de France SA | 41,7 | +1,76 | 40,9 | 929 | | Groupe Danone SA | 53,9 | +1,03 | 53,3 | 423 | | Lafarge SA | 113,4 | +0,56 | 112,8 | 184 | | L'Oreal SA | 77,2 | +0,74 | 76,7 | 292 | LVMH Moet Hennessy Louis
Vuitton SA | 72,6 | +0,50 | 72,2 | 308 | | Sanofi-Aventis SA | 46,5 | -0,04 | 46,5 | 858 | | Schneider Electric SA | 79,7 | -0,31 | 79,9 | 365 | | Societe Generale SA | 66,6 | -0,18 | 66,8 | 1015 | | Total SA | 56,4 | -0,27 | 56,6 | 2148 | | Veolia Environnement SA | 44,2 | +0,61 | 44,0 | 523 | | Vinci SA | 47,6 | +0,04 | 47,5 | 625 | | Vivendi SA | 26,1 | +0,52 | 26,0 | 1485 | | Великобритания (GBp) | | Aviva Plc | 612,0 | +0,82 | 607,0 | 8796 | | BAE Systems Plc | 450,0 | -1,16 | 454,0 | 13291 | | Barclays Plc | 400,0 | -1,53 | 392,0 | 68607 | | BG Group Plc | 1310,0 | -2,75 | 1347,0 | 6915 | | BHP Billiton Ltd | 2049,3 | -4,74 | 2110,0 | 21630 | | BP Plc | 641,0 | -2,55 | 646,5 | 53149 | British American Tobacco
Plc | 1913,8 | +0,58 | 1902,0 | 5522 | | BT Group Plc | 227,0 | -0,66 | 228,5 | 17769 | | Diageo Plc | 988,8 | - | 984,0 | 12445 | Eurasian Natural
Resources Corporation Plc | 1367,7 | -1,70 | 1409,0 | 2758 | | GlaxoSmithKline Plc | 1128,0 | -0,75 | 1129,5 | 8851 | | HBOS Plc | 430,3 | -2,55 | 441,5 | 22745 | | HSBC Holdings Plc | 855,0 | -0,53 | 852,5 | 31018 | Imperial Tobacco Group
Plc | 2126,0 | +1,62 | 2095,0 | 5280 | | Lloyds TSB Group Plc | 395,0 | +0,96 | 391,3 | 35978 | | National Grid Plc | 734,0 | -0,41 | 734,0 | 7140 | | Prudential Plc | 648,5 | -1,07 | 655,5 | 7675 | Reckitt Benckiser Group
Plc | 2930,2 | +0,58 | 2906,0 | 1546 | | Rio Tinto Plc | 6310,8 | -5,55 | 6669,0 | 5822 | Royal Bank of Scotland
Group Plc | 246,8 | +0,82 | 244,8 | 193276 | | Standard Chartered Plc | 1779,0 | -1,39 | 1804,0 | 4757 | | Tesco Plc | 414,0 | -1,90 | 422,0 | 17079 | | Vodafone Group Plc | 163,7 | -0,12 | 163,5 | 147792 | | Xstrata Plc | 4068,0 | -3,93 | 4224,0 | 6865 | | Германия (EUR) | | Allianz SE | 118,6 | +0,05 | 118,5 | 954 | | BASF SE | 94,2 | +0,95 | 93,4 | 846 | | Bayer AG | 54,6 | -0,11 | 54,7 | 1147 | BMW Bayerische Motoren
Werke AG | 35,1 | -0,40 | 35,3 | 974 | | Daimler AG | 49,0 | -0,91 | 49,5 | 3119 | | Deutsche Bank AG | 72,3 | -0,12 | 72,4 | 3162 | | Deutsche Post AG | 21,7 | -1,18 | 22,0 | 1616 | | Deutsche Telekom AG | 10,8 | +0,74 | 10,8 | 10719 | | E.ON AG | 132,4 | +1,14 | 130,9 | 912 | Munchener
Ruckversicherungs
Gesellschaft AG | 118,1 | -0,14 | 118,3 | 414 | | RWE AG | 79,8 | +0,78 | 79,2 | 983 | | SAP AG | 33,6 | +1,11 | 33,2 | 1552 | | Siemens AG | 72,1 | +0,91 | 71,5 | 1852 | | ThyssenKrupp AG | 42,9 | +0,52 | 42,7 | 851 | | Volkswagen AG | 179,7 | -0,63 | 180,8 | 373 | | Финляндия (EUR) | | Fortum Oyj | 30,4 | -0,16 | 30,5 | 567 | | Nokia Oyj | 18,0 | -0,72 | 18,1 | 13067 | | Швейцария (CHF) | | Credit Suisse Group | 52,5 | -1,87 | 53,5 | 3074 | | Nestle SA | 500,5 | -0,30 | 502,0 | 342 | | Novartis AG | 53,7 | -1,11 | 54,3 | 3194 | | Richemont SA | 63,6 | +0,24 | 63,4 | 912 | | Roche Holding AG | 173,1 | -1,03 | 174,9 | 686 | | Swiss Reinsurance Company | 77,7 | -0,45 | 78,1 | 660 | | Syngenta AG | 315,8 | +0,16 | 315,3 | 151 | | UBS AG | 28,6 | -4,34 | 29,9 | 17416 | Zurich Financial Services
Group | 303,0 | -0,98 | 306,0 | 315 | | Швеция (SEK) | | ABB Ltd | 191,5 | -0,52 | 192,5 | 1321 | | H & M Hennes & Mauritz AB | 324,0 | -0,15 | 324,5 | 651 | | Nordea Bank AB | 95,6 | +0,10 | 95,5 | 1624 | | Telefon AB LM Ericsson | 16,0 | +0,25 | 15,9 | 24417 | | TeliaSonera AB | 53,8 | +0,94 | 53,3 | 2841 | | Volvo AB | 96,8 | -0,26 | 97,0 | 284 | | Италия (EUR) | Assicurazioni Generali
SpA | 26,2 | -0,46 | 26,3 | 3826 | | Enel SpA | 7,2 | +0,31 | 7,2 | 14167 | | ENI SpA | 26,4 | +0,15 | 26,4 | 20974 | | Intesa SanPaolo SpA | 4,1 | -0,60 | 4,2 | 62260 | | Telecom Italia SpA | 1,4 | -0,28 | 1,4 | 39700 | | Tenaris SA | 19,0 | -0,34 | 19,1 | 1201 | | UniCredit SpA | 4,3 | -1,93 | 4,3 | 162400 | | Испания (EUR) | Banco Bilbao Vizcaya
Argentaria S.A. | 14,5 | +0,14 | 14,5 | 6674 | | Banco Santander SA | 13,2 | -0,90 | 13,3 | 18032 | | Endesa SA | 32,3 | +0,59 | 32,1 | 220 | | Iberdrola Renovables SA | 4,5 | -0,88 | 4,6 | 941 | | Iberdrola SA | 9,3 | +0,76 | 9,2 | 6969 | Industria de Diseno
Textil SA (Inditex SA) | 32,4 | -0,15 | 32,5 | 1285 | | Repsol YPF | 26,8 | -0,67 | 27,0 | 1969 | | Telefonica SA | 18,5 | +0,60 | 18,4 | 11792 | | Нидерланды (EUR) | | ING Groep NV | 24,1 | -0,12 | 24,2 | 2357 | | Koninklijke KPN NV | 11,6 | -0,04 | 11,6 | 2558 | Koninklijke Philips
Electronics NV | 24,2 | -0,12 | 24,3 | 889 | | Норвегия (EUR) | | StatoilHydro ASA | 203,2 | -3,47 | 210,5 | 11044 | | Telenor ASA | 108,3 | -4,20 | 113,0 | 13547 | | Бельгия (EUR) | | Dexia | 15,0 | - | 15,0 | 692 | | Fortis | 15,8 | -0,44 | 15,9 | 968 | | KBC Groep NV | 77,3 | +0,53 | 76,9 | 452 | | Suez | 45,2 | +1,76 | 44,4 | 11 | | Бельгия (EUR) | | AP Moeller Maersk A/S* | 56,6 | -1,74 | 57,6 | 0 | | Novo Nordisk A/S | 313,0 | - | 313,0 | 452 | | Индия (INR) | | Bharti Airtel Ltd | 863,2 | +3,15 | 836,8 | 593 | | DLF Ltd | 601,3 | -1,39 | 609,8 | 757 | | NTPC Ltd | 175,7 | -0,71 | 177,0 | 1530 | Oil & Natural Gas
Corporation Ltd | 896,4 | -0,63 | 902,1 | 419 | Reliance Communications
Ltd | 543,2 | -5,08 | 572,3 | 1751 | | Reliance Industries Ltd | 2524,9 | -1,17 | 2554,8 | 585 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 87,8 | -3,04 | 90,5 | 754 | Saudi Basic Industries
Corp | 139,3 | -1,94 | 142,0 | 2708 | | Saudi Telecom Co. | 63,0 | -2,70 | 64,8 | 646 | | ЮАР (ZAR) | | Anglo Platinum Ltd | 141685,0 | +1,93 | 139000,0 | 58 | | MTN Group Ltd | 14756,0 | -6,01 | 15700,0 | 8595 | | Sasol Ltd | 49740,0 | +0,28 | 49600,0 | 763 | | Россия (ADR) | | АФК Система | 34,46 | -1,57 | 34,95 | 165 | | Вимм-Билль-Данн | 134,55 | -1,99 | 137,28 | 71 | | Вымпелком | 34,87 | -1,44 | 35,38 | 1107 | | Газпром | 61,72 | +0,82 | 61,00 | 10395 | | ЛУКОЙЛ | 106,50 | -0,47 | 107,00 | 3783 | | Норильский никель | 29,46 | -3,25 | 30,45 | 13053 | | X5 | 38,18 | -0,26 | 38,10 | 100 | | РАО ЕЭС России | 106,50 | -5,02 | 109,50 | 1743 | | Ростелеком | 67,50 | -0,44 | 67,80 | 18 | | Мечел | 49,19 | -3,74 | 51,10 | 4703 | | Сургутнефтегаз | 12,80 | -0,16 | 12,35 | 3719 | | Канада (CAD) | | Bank of Nova Scotia | 47,6 | - | 47,6 | 179 | | Barrick Gold Corp | 41,4 | -0,43 | 41,5 | 106 | Canadian Natural
Resources Ltd | 100,0 | -0,60 | 100,6 | 82 | | EnCana Corp | 92,6 | +0,53 | 92,1 | 305 | | Husky Energy Inc | 51,8 | -0,99 | 52,3 | 94 | | Imperial Oil Ltd | 59,4 | +0,92 | 58,9 | 75 | | Manulife Financial Corp | 38,4 | -0,05 | 38,5 | 150 | Potash Corp of
Saskatchewan Inc | 195,5 | +0,57 | 194,4 | 97 | | Research In Motion Ltd | 129,3 | -0,39 | 129,8 | 72 | | Royal Bank of Canada | 50,2 | +0,72 | 49,8 | 460 | | Suncor Energy Inc | 70,1 | -0,33 | 70,3 | 342 | | Toronto-Dominion Bank | 68,4 | - | 68,4 | 267 | | США ($) | | Abbott Labs | 54,26 | -1,08 | 54,85 | 1406 | | Agilent Tech | 35,93 | -0,25 | 36,02 | 841 | | Alcoa | 40,25 | -1,35 | 40,80 | 3603 | | Allstate Corp | 49,92 | -0,56 | 50,20 | 1038 | | Amer Electric Power | 42,13 | -2,07 | 43,02 | 1442 | | Amer Express Co | 45,45 | -1,96 | 46,36 | 2147 | | AIG | 36,95 | -2,27 | 37,81 | 7346 | | Amgen | 42,38 | -0,91 | 42,77 | 6486 | | Analog Devices | 33,81 | - | 33,81 | 1320 | | Anheuser-Busch | 56,61 | +7,66 | 52,58 | 11650 | | Time Warner Inc | 15,91 | -3,69 | 16,52 | 8100 | | Apple Comp Inc | 181,17 | +2,33 | 177,05 | 32440 | | Applied Materials | 18,92 | -1,30 | 19,17 | 18509 | | Automatic Data Proc | 41,81 | -1,65 | 42,51 | 1191 | | Bank of America | 33,93 | -2,30 | 34,73 | 10995 | | Bank of New York | 43,56 | -1,34 | 44,15 | 1643 | | Baxter Int | 60,29 | -1,26 | 61,06 | 815 | | BCE Inc | 34,00 | +2,72 | 33,10 | 1015 | | Berkshire cl a* | 123,97 | +0,71 | 123,10 | 1 | | Berkshire cl b* | 4,13 | +0,60 | 4,11 | 25 | | Boeing Co | 81,48 | +0,09 | 81,41 | 1411 | | Bristol Myers sq | 21,69 | -1,18 | 21,95 | 2662 | | Cardinal Health | 54,93 | -2,45 | 56,31 | 498 | | Carnival | 36,99 | -2,53 | 37,95 | 1722 | | Caterpillar Inc | 81,55 | -0,81 | 82,22 | 1683 | | ChevronTexaco | 100,73 | -1,16 | 101,91 | 3340 | | Cigna | 40,59 | -0,37 | 40,74 | 1138 | | Cisco | 25,10 | -1,88 | 25,58 | 41666 | | Citigroup | 21,12 | -2,76 | 21,72 | 15678 | | Coca-Cola Co | 58,63 | +0,62 | 58,27 | 4789 | | Colgate Palmoliv | 72,14 | -0,01 | 72,15 | 930 | | Costco Wholesale | 71,32 | +0,79 | 70,76 | 6182 | | Dow Chemical Co | 40,42 | -2,88 | 41,62 | 2833 | | Du Pont Co | 47,62 | -1,67 | 48,43 | 2254 | | Eastman Kodak | 15,50 | -1,65 | 15,76 | 1872 | | Eli Lilly | 47,57 | -1,88 | 48,48 | 1487 | | EMC Corp | 17,06 | -1,22 | 17,27 | 5310 | | Emerson Electric | 56,08 | -1,02 | 56,66 | 1020 | | Exelon | 88,33 | -1,94 | 90,08 | 758 | | Exxon Mobil | 90,70 | -1,96 | 92,51 | 6847 | | Fannie Mae | 27,59 | -1,11 | 27,90 | 6245 | | Ford Motor Co | 6,87 | -4,05 | 7,16 | 16031 | | Gap Inc | 17,94 | -1,91 | 18,29 | 3175 | | Genentech | 68,53 | -0,52 | 68,89 | 428 | | General Elec Co | 30,43 | -1,87 | 31,01 | 16311 | | General Motors | 17,60 | -4,50 | 18,43 | 6931 | | Goldman Sachs Gr | 172,64 | -2,57 | 177,20 | 2002 | | HJ Heinz Co | 46,55 | -1,36 | 47,19 | 959 | | Halliburton Co | 47,77 | -1,06 | 48,28 | 2915 | | Hewlett-Packard | 44,96 | +0,13 | 44,90 | 4298 | | Home Depot Inc | 26,77 | -0,52 | 26,91 | 4362 | | Honeywell Int | 58,76 | -1,03 | 59,37 | 885 | | Illinois Tool Works | 52,46 | -1,52 | 53,27 | 955 | | Intel Corp | 23,41 | -1,97 | 23,88 | 59074 | | IBM | 124,20 | -0,40 | 124,70 | 1566 | | Intl Paper | 26,49 | -1,85 | 26,99 | 1105 | | Johnson&Johnson | 64,92 | -0,75 | 65,41 | 3449 | | J P Morgan Chase | 42,32 | -1,70 | 43,05 | 7039 | | Kimberly-Clark | 62,79 | -1,43 | 63,70 | 767 | | Kohls | 43,22 | -3,40 | 44,74 | 1536 | | Kroger | 26,96 | -0,92 | 27,21 | 1390 | | Lehman Brothers | 36,11 | -6,21 | 38,50 | 7063 | | Lockheed Martin | 107,42 | +0,31 | 107,09 | 514 | | Lowes Cos | 23,30 | -0,68 | 23,46 | 2760 | | Marsh & McLennan | 26,82 | -1,61 | 27,26 | 902 | | McDonalds Corp | 57,73 | -1,37 | 58,53 | 2077 | | Medtronic | 50,13 | -1,20 | 50,74 | 1924 | | Merck & Co | 38,74 | -0,74 | 39,03 | 2779 | | Merrill Lynch | 43,36 | -2,56 | 44,50 | 4449 | | Metlife Inc | 58,87 | -1,24 | 59,61 | 971 | | Micron Tech | 8,21 | +0,61 | 8,16 | 5358 | | Microsoft | 28,05 | -1,48 | 28,47 | 48911 | | Minnesota Mining | 75,81 | -1,08 | 76,64 | 1101 | | Motorola Inc | 9,10 | -2,47 | 9,33 | 5385 | | Occidental Petr | 93,34 | -2,80 | 96,03 | 2804 | | Omnicom Group | 48,15 | -1,09 | 48,68 | 932 | | Oracle Corp | 21,98 | -1,48 | 22,31 | 19994 | | Pfizer Inc | 19,53 | -1,26 | 19,78 | 11229 | | Philip Morris | 22,28 | -2,15 | 22,77 | 4475 | | Raytheon Co | 62,49 | -0,24 | 62,64 | 767 | | Schering-plough | 19,23 | -2,63 | 19,75 | 2124 | | Tenet Healthcare | 5,61 | -1,92 | 5,72 | 1896 | | Texas Instrument | 31,75 | -0,25 | 31,83 | 3717 | | Textron Inc | 60,52 | -1,63 | 61,52 | 793 | | Time Warner Inc | 15,91 | -3,69 | 16,52 | 8100 | | Tyco Int | 45,03 | -1,21 | 45,58 | 790 | | Unisys Corp | 4,58 | -1,93 | 4,67 | 913 | | UPS | 67,02 | -3,36 | 69,35 | 3665 | | United Tech | 70,01 | -2,55 | 71,84 | 2088 | | Unitedhealth Gr | 34,75 | -1,56 | 35,30 | 3327 | | US Bancorp | 32,68 | -1,68 | 33,24 | 2894 | | Verizon Comm | 37,08 | -1,04 | 37,47 | 2713 | | Wachovia | 24,77 | -3,05 | 25,55 | 7159 | | Wal-Mart Stores | 55,75 | -0,54 | 56,05 | 3981 | | Walt Disney Co | 33,23 | -1,13 | 33,61 | 2769 | | Washington Mutual | 9,16 | -3,07 | 9,45 | 6092 | | Wells Fargo | 27,68 | -0,82 | 27,91 | 5979 | | Xerox Corp | 13,47 | -3,09 | 13,90 | 2670 |
|
