| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | Australia and New Zealand
Banking Group | 21,3 | +0,85 | 21,2 | 6835 | Commonwealth Bank of
Australia | 42,7 | +1,07 | 42,2 | 2853 | | National Australia Bank | 32,0 | +0,56 | 31,9 | 4344 | | Telstra Corporation | 4,8 | -0,83 | 4,8 | 22427 | | Westfield Group | 17,3 | -1,37 | 17,6 | 7811 | | Westpac Banking | 22,5 | -0,84 | 22,7 | 7149 | | Woodside Petroleum | 64,9 | +0,67 | 64,5 | 1209 | | Woolworths | 28,1 | -0,46 | 28,2 | 2078 | | Япония (JPY) | | Canon | 5370,0 | +1,90 | 5270,0 | 3459 | | Denso | 3560,0 | +2,01 | 3490,0 | 1632 | | East Japan Railway* | 825,0 | -0,36 | 828,0 | 11 | | Honda Motor | 3300,0 | +2,17 | 3230,0 | 4824 | | Japan Tobacco* | 518,0 | -1,15 | 524,0 | 22 | | JFE Holdings | 5930,0 | +1,89 | 5820,0 | 1808 | | Komatsu* | 3260,0 | +2,84 | 3170,0 | 4716 | Matsushita Electric
Industrial | 2375,0 | +1,93 | 2330,0 | 5978 | | Millea Holdings | 4260,0 | +3,15 | 4130,0 | 3078 | | Mitsubishi Corp | 3750,0 | +3,02 | 3640,0 | 9784 | | Mitsubishi Estate | 2795,0 | +4,49 | 2675,0 | 10020 | Mitsubishi UFJ Financial
Group | 1013,0 | +3,79 | 976,0 | 59855 | | Mitsui | 2650,0 | +3,52 | 2560,0 | 8321 | | Mizuho Financial Group* | 534,0 | +4,09 | 513,0 | 200 | | Nintendo* | 59,2 | +0,51 | 58,9 | 12 | | Nippon Steel | 675,0 | +1,66 | 664,0 | 45572 | Nippon Telegraph and
Telephone* | 496,0 | +1,02 | 491,0 | 18 | | Nissan Motor | 892,0 | +1,94 | 875,0 | 11367 | | Nomura Holdings | 1754,0 | +3,85 | 1689,0 | 10752 | | NTT DoCoMo* | 164,0 | +2,50 | 160,0 | 88 | | Sony | 4970,0 | +1,22 | 4910,0 | 5029 | Sumitomo Mitsui Financial
Group* | 844,0 | +3,56 | 815,0 | 71 | | Takeda Pharmaceutical* | 5930,0 | +2,77 | 5770,0 | 3539 | | Tokyo Electric Power | 2510,0 | +0,20 | 2505,0 | 2557 | | Toyota Motor | 5100,0 | +1,80 | 5010,0 | 6461 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 121,4 | -0,41 | 121,9 | 4119 | China Communications
Construction | 16,9 | +0,12 | 16,9 | 12373 | | China Mobile | 114,7 | -0,17 | 114,9 | 51437 | | China Telecom | 5,7 | - | 5,7 | 0 | | CNOOC | 15,0 | +3,74 | 14,4 | 139837 | | Hang Seng Bank | 154,2 | - | 154,2 | 753 | | Hutchison Whampoa | 82,0 | -1,32 | 83,1 | 6664 | | Sun Hung Kai Properties | 126,8 | +0,88 | 125,7 | 10059 | | Китай (CHY) | Aluminum Corporation of
China | 19,3 | +0,99 | 19,1 | 10177 | | Bank of China | 4,7 | +0,21 | 4,7 | 22831 | | Bank of Communications | 8,8 | +0,46 | 8,7 | 34887 | | Baoshan Iron &Steel | 12,1 | -1,47 | 12,3 | 68890 | | China CITIC Bank | 6,3 | +0,96 | 6,2 | 5256 | | China Coal Energy | 20,4 | +0,44 | 20,3 | 39526 | | China Construction Bank | 7,1 | +0,28 | 7,0 | 34298 | | China COSCO Holdings | 26,3 | +1,59 | 25,9 | 14960 | | China Life Insurance | 29,8 | +4,49 | 28,5 | 13682 | | China Merchants Bank | 29,5 | +0,68 | 29,3 | 16109 | | China Pacific Insurance | 24,0 | +2,13 | 23,5 | 8180 | China Petroleum and
Chemical | 12,2 | -4,45 | 12,8 | 89215 | | China Shenhua Energy | 48,3 | -1,77 | 49,2 | 15854 | | CITIC Securities | 32,3 | +2,44 | 31,6 | 74985 | | Daqin Railway | 15,4 | -0,71 | 15,5 | 7022 | | Haitong Securities | 23,0 | +9,61 | 21,0 | 20764 | Industrial and Commercial
Bank of China | 5,8 | -0,17 | 5,8 | 41291 | | PetroChina | 17,3 | +0,58 | 17,2 | 26256 | Ping An Insurance (Group)
Co of China Ltd | 54,0 | +2,19 | 52,9 | 13367 | | Корея (KRW) | | POSCO* | 558,0 | +1,82 | 548,0 | 348 | Samsung Electronics Co
Ltd* | 702,0 | +3,39 | 679,0 | 365 | | Франция (EUR) | | Air Liquide SA | 91,6 | -0,24 | 91,9 | 643 | | Alstom Holdings SA | 158,7 | +0,41 | 158,1 | 281 | | Axa SA | 22,0 | +0,27 | 21,9 | 6949 | | BNP Paribas SA | 66,0 | -0,98 | 66,6 | 2708 | | Carrefour SA | 44,2 | -0,43 | 44,4 | 1675 | Compagnie de Saint Gobain
SA | 53,2 | +0,34 | 53,0 | 1070 | | Credit Agricole SA | 17,8 | +2,42 | 18,6 | 8486 | | Electricite de France SA | 68,1 | -2,70 | 70,0 | 1314 | | France Telecom SA | 20,5 | +0,37 | 20,4 | 8046 | | Gaz de France SA | 41,6 | -0,41 | 41,8 | 2012 | | Groupe Danone SA | 54,3 | +1,21 | 53,7 | 1284 | | Lafarge SA | 115,7 | +1,90 | 113,5 | 572 | | L'Oreal SA | 76,6 | -0,79 | 77,2 | 617 | LVMH Moet Hennessy Louis
Vuitton SA | 72,6 | +0,11 | 72,5 | 747 | | Sanofi-Aventis SA | 46,8 | +0,91 | 46,3 | 2155 | | Schneider Electric SA | 78,9 | -0,64 | 79,4 | 674 | | Societe Generale SA | 66,4 | -0,39 | 66,7 | 2645 | | Total SA | 55,6 | -1,08 | 56,3 | 7035 | | Veolia Environnement SA | 44,8 | +1,59 | 44,1 | 1280 | | Vinci SA | 47,3 | -0,57 | 47,5 | 1250 | | Vivendi SA | 25,9 | -0,40 | 26,0 | 2874 | | Великобритания (GBp) | | Aviva Plc | 611,5 | -0,08 | 612,0 | 5371 | | BAE Systems Plc | 454,0 | +1,17 | 448,8 | 8626 | | Barclays Plc | 392,3 | +1,62 | 386,0 | 35607 | | BG Group Plc | 1295,0 | -1,15 | 1310,0 | 5071 | | BHP Billiton Ltd | 1994,0 | -0,80 | 2010,0 | 10210 | | BP Plc | 621,0 | -1,43 | 630,0 | 36709 | British American Tobacco
Plc | 1909,0 | -0,21 | 1913,0 | 2151 | | BT Group Plc | 225,0 | -0,88 | 227,0 | 23857 | | Diageo Plc | 972,5 | -1,17 | 984,0 | 10351 | Eurasian Natural
Resources Corporation Plc | 1426,0 | +2,96 | 1385,0 | 1602 | | GlaxoSmithKline Plc | 1109,0 | -1,07 | 1121,0 | 9359 | | HBOS Plc | 436,5 | +1,45 | 430,3 | 12803 | | HSBC Holdings Plc | 852,0 | +0,47 | 848,0 | 25403 | Imperial Tobacco Group
Plc | 2065,0 | -3,01 | 2129,0 | 3355 | | Lloyds TSB Group Plc | 394,8 | -0,06 | 395,0 | 16634 | | National Grid Plc | 734,0 | +0,41 | 731,0 | 5099 | | Prudential Plc | 648,0 | -0,08 | 648,5 | 7007 | Reckitt Benckiser Group
Plc | 2901,0 | -0,75 | 2923,0 | 1032 | | Rio Tinto Plc | 6235,0 | -1,02 | 6299,0 | 3000 | Royal Bank of Scotland
Group Plc | 243,0 | -1,52 | 246,8 | 140676 | | Standard Chartered Plc | 1823,0 | +2,47 | 1779,0 | 4880 | | Tesco Plc | 415,4 | +0,34 | 414,0 | 12848 | | Vodafone Group Plc | 162,4 | -0,55 | 163,3 | 247262 | | Xstrata Plc | 4024,0 | -0,84 | 4058,0 | 4229 | | Германия (EUR) | | Allianz SE | 118,5 | -0,04 | 118,6 | 2549 | | BASF SE | 94,2 | +0,13 | 94,1 | 1846 | | Bayer AG | 54,8 | +0,44 | 54,5 | 1932 | BMW Bayerische Motoren
Werke AG | 35,9 | +2,13 | 35,2 | 2475 | | Daimler AG | 49,2 | +0,65 | 48,9 | 5502 | | Deutsche Bank AG | 72,4 | +0,07 | 72,3 | 4762 | | Deutsche Post AG | 21,6 | -0,14 | 21,6 | 3479 | | Deutsche Telekom AG | 10,8 | -0,60 | 10,9 | 16696 | | E.ON AG | 133,5 | +0,71 | 132,5 | 1626 | Munchener
Ruckversicherungs
Gesellschaft AG | 118,4 | +0,36 | 118,0 | 815 | | RWE AG | 81,0 | +1,81 | 79,6 | 2787 | | SAP AG | 33,5 | - | 33,5 | 3472 | | Siemens AG | 71,7 | -0,21 | 71,9 | 3330 | | ThyssenKrupp AG | 43,0 | -0,32 | 43,2 | 2022 | | Volkswagen AG | 181,6 | +1,32 | 179,3 | 853 | | Финляндия (EUR) | | Fortum Oyj | 30,3 | -0,43 | 30,4 | 1986 | | Nokia Oyj | 18,0 | +0,22 | 17,9 | 16229 | | Швейцария (CHF) | | Credit Suisse Group | 52,5 | - | 52,5 | 5993 | | Nestle SA | 507,0 | +1,45 | 499,8 | 712 | | Novartis AG | 54,6 | +2,15 | 53,5 | 6560 | | Richemont SA | 64,2 | +1,34 | 63,4 | 1722 | | Roche Holding AG | 176,7 | +2,32 | 172,7 | 2049 | | Swiss Reinsurance Company | 78,2 | +1,10 | 77,4 | 1348 | | Syngenta AG | 306,8 | -2,39 | 314,3 | 497 | | UBS AG | 26,2 | -0,57 | 26,3 | 52500 | Zurich Financial Services
Group | 303,5 | +0,41 | 302,3 | 863 | | Швеция (SEK) | | ABB Ltd | 191,5 | +0,52 | 190,5 | 3845 | | H & M Hennes & Mauritz AB | 324,0 | +0,47 | 322,5 | 3070 | | Nordea Bank AB | 95,9 | +0,10 | 95,8 | 7309 | | Telefon AB LM Ericsson | 16,0 | +0,38 | 16,0 | 93997 | | TeliaSonera AB | 54,0 | +0,47 | 53,8 | 14337 | | Volvo AB | 95,3 | -0,78 | 96,0 | 2568 | | Италия (EUR) | Assicurazioni Generali
SpA | 26,2 | -0,08 | 26,2 | 9232 | | Enel SpA | 7,2 | -0,19 | 7,2 | 20699 | | ENI SpA | 26,1 | -1,25 | 26,4 | 50508 | | Intesa SanPaolo SpA | 4,2 | +0,83 | 4,1 | 219330 | | Telecom Italia SpA | 1,4 | +0,71 | 1,4 | 78678 | | Tenaris SA | 18,8 | -1,21 | 19,0 | 2821 | | UniCredit SpA | 4,4 | +3,20 | 4,3 | 375151 | | Испания (EUR) | Banco Bilbao Vizcaya
Argentaria S.A. | 14,4 | -0,21 | 14,5 | 13635 | | Banco Santander SA | 13,2 | -0,15 | 13,2 | 32799 | | Endesa SA | 32,7 | +1,02 | 32,4 | 840 | | Iberdrola Renovables SA | 4,5 | -0,67 | 4,5 | 3474 | | Iberdrola SA | 9,4 | +0,11 | 9,4 | 16909 | Industria de Diseno
Textil SA (Inditex SA) | 31,7 | -1,92 | 32,3 | 1875 | | Repsol YPF | 26,3 | -1,79 | 26,8 | 3809 | | Telefonica SA | 18,3 | -0,98 | 18,5 | 33510 | | Нидерланды (EUR) | | ING Groep NV | 23,9 | -0,56 | 24,1 | 8320 | | Koninklijke KPN NV | 11,6 | -0,26 | 11,6 | 4022 | Koninklijke Philips
Electronics NV | 24,0 | -0,83 | 24,2 | 3174 | | Норвегия (EUR) | | StatoilHydro ASA | 196,1 | -3,49 | 203,2 | 18383 | | Telenor ASA | 109,3 | +0,92 | 108,3 | 7310 | | Бельгия (EUR) | | Dexia | 15,1 | +0,40 | 15,0 | 1857 | | Fortis | 15,7 | -1,01 | 15,8 | 2252 | | KBC Groep NV | 77,0 | +0,08 | 76,9 | 561 | | Suez | 45,5 | +0,62 | 45,2 | 29 | | Бельгия (EUR) | | AP Moeller Maersk A/S* | 57,7 | +2,30 | 56,4 | 1 | | Novo Nordisk A/S | 307,0 | -1,92 | 313,0 | 899 | | Индия (INR) | | Bharti Airtel Ltd | 863,1 | -0,01 | 863,2 | 901 | | DLF Ltd | 596,5 | -0,80 | 601,3 | 911 | | NTPC Ltd | 177,4 | +0,97 | 175,7 | 1369 | Oil & Natural Gas
Corporation Ltd | 884,4 | -1,34 | 896,4 | 325 | Reliance Communications
Ltd | 551,8 | +1,57 | 543,2 | 1384 | | Reliance Industries Ltd | 2493,2 | -1,25 | 2524,9 | 632 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 87,5 | -0,28 | 87,8 | 512 | Saudi Basic Industries
Corp | 138,5 | -0,54 | 139,3 | 1806 | | Saudi Telecom Co. | 63,5 | +0,79 | 63,0 | 552 | | ЮАР (ZAR) | | Anglo Platinum Ltd | 139739,0 | -1,52 | 141900,0 | 162 | | MTN Group Ltd | 14100,0 | -2,48 | 14807,0 | 12173 | | Sasol Ltd | 48150,0 | -3,07 | 49675,0 | 1278 | | Россия (ADR) | | АФК Система | 33,60 | -2,33 | 34,40 | 368 | | Вимм-Билль-Данн | 126,70 | -5,83 | 134,55 | 93 | | Вымпелком | 34,13 | -2,12 | 34,87 | 561 | | Газпром | 61,60 | -2,28 | 61,50 | 19477 | | ЛУКОЙЛ | 104,75 | -0,47 | 106,50 | 11475 | | Норильский никель | 28,51 | -4,96 | 29,46 | 9452 | | X5 | 38,18 | +0,66 | 38,00 | 169 | | РАО ЕЭС России | 103,50 | -5,19 | 104,00 | 778 | | Ростелеком | 68,40 | +1,33 | 67,50 | 9 | | Мечел | 51,24 | +4,17 | 49,19 | 1972 | | Сургутнефтегаз | 12,00 | -2,68 | 12,33 | 3460 | | Канада (CAD) | | Bank of Nova Scotia | 47,7 | -1,10 | 48,2 | 447 | | Barrick Gold Corp | 40,8 | -2,37 | 41,8 | 957 | Canadian Natural
Resources Ltd | 99,3 | -1,47 | 100,8 | 532 | | EnCana Corp | 90,8 | -1,83 | 92,5 | 578 | | Husky Energy Inc | 50,6 | -2,92 | 52,1 | 316 | | Imperial Oil Ltd | 58,2 | -1,57 | 59,1 | 203 | | Manulife Financial Corp | 37,5 | -1,81 | 38,1 | 686 | Potash Corp of
Saskatchewan Inc | 188,8 | -3,63 | 195,9 | 652 | | Research In Motion Ltd | 130,2 | +0,90 | 129,1 | 492 | | Royal Bank of Canada | 49,3 | -1,69 | 50,2 | 940 | | Suncor Energy Inc | 68,8 | -3,43 | 71,2 | 1237 | | Toronto-Dominion Bank | 68,3 | -0,36 | 68,6 | 812 | | США ($) | | Abbott Labs | 54,58 | +0,59 | 54,26 | 286 | | Agilent Tech | 36,00 | +0,19 | 35,93 | 287 | | Alcoa | 40,35 | +0,25 | 40,25 | 653 | | Allstate Corp | 50,21 | +0,58 | 49,92 | 241 | | Amer Electric Power | 42,65 | +1,23 | 42,13 | 197 | | Amer Express Co | 46,07 | +1,36 | 45,45 | 462 | | AIG | 36,94 | -0,03 | 36,95 | 1593 | | Amgen | 43,10 | +1,70 | 42,38 | 2019 | | Analog Devices | 34,42 | +1,80 | 33,81 | 263 | | Anheuser-Busch | 56,57 | -0,07 | 56,61 | 2215 | | Time Warner Inc | 16,11 | +1,26 | 15,91 | 1446 | | Apple Comp Inc | 183,98 | +1,55 | 181,17 | 8865 | | Applied Materials | 19,41 | +2,59 | 18,92 | 6482 | | Automatic Data Proc | 42,12 | +0,74 | 41,81 | 185 | | Bank of America | 34,05 | +0,35 | 33,93 | 1732 | | Bank of New York | 43,66 | +0,23 | 43,56 | 302 | | Baxter Int | 60,13 | -0,27 | 60,29 | 208 | | BCE Inc | 35,23 | +3,62 | 34,00 | 326 | | Berkshire cl a* | 123,35 | -0,50 | 123,97 | 1 | | Berkshire cl b* | 4,12 | -0,29 | 4,13 | 9 | | Boeing Co | 82,50 | +1,25 | 81,48 | 383 | | Bristol Myers sq | 21,85 | +0,74 | 21,69 | 634 | | Cardinal Health | 55,11 | +0,33 | 54,93 | 80 | | Carnival | 37,67 | +1,84 | 36,99 | 410 | | Caterpillar Inc | 81,08 | -0,58 | 81,55 | 272 | | ChevronTexaco | 99,40 | -1,32 | 100,73 | 1159 | | Cigna | 40,31 | -0,69 | 40,59 | 271 | | Cisco | 25,40 | +1,20 | 25,10 | 9162 | | Citigroup | 21,47 | +1,66 | 21,12 | 3979 | | Coca-Cola Co | 58,26 | -0,63 | 58,63 | 615 | | Colgate Palmoliv | 72,25 | +0,15 | 72,14 | 234 | | Costco Wholesale | 72,71 | +1,95 | 71,32 | 1443 | | Dow Chemical Co | 40,28 | -0,35 | 40,42 | 386 | | Du Pont Co | 47,20 | -0,88 | 47,62 | 383 | | Eastman Kodak | 15,52 | +0,13 | 15,50 | 222 | | Eli Lilly | 47,72 | +0,32 | 47,57 | 230 | | EMC Corp | 17,09 | +0,18 | 17,06 | 1001 | | Emerson Electric | 56,33 | +0,45 | 56,08 | 178 | | Exelon | 89,73 | +1,58 | 88,33 | 358 | | Exxon Mobil | 89,68 | -1,12 | 90,70 | 1909 | | Fannie Mae | 27,09 | -1,81 | 27,59 | 736 | | Ford Motor Co | 6,92 | +0,73 | 6,87 | 2953 | | Gap Inc | 18,13 | +1,06 | 17,94 | 654 | | Genentech | 68,41 | -0,18 | 68,53 | 182 | | General Elec Co | 30,50 | +0,23 | 30,43 | 4051 | | General Motors | 17,35 | -1,42 | 17,60 | 1759 | | Goldman Sachs Gr | 171,85 | -0,46 | 172,64 | 611 | | HJ Heinz Co | 46,68 | +0,28 | 46,55 | 176 | | Halliburton Co | 47,97 | +0,42 | 47,77 | 745 | | Hewlett-Packard | 45,67 | +1,58 | 44,96 | 916 | | Home Depot Inc | 27,25 | +1,79 | 26,77 | 1368 | | Honeywell Int | 58,95 | +0,32 | 58,76 | 149 | | Illinois Tool Works | 52,29 | -0,32 | 52,46 | 186 | | Intel Corp | 23,57 | +0,68 | 23,41 | 12266 | | IBM | 125,47 | +1,02 | 124,20 | 352 | | Intl Paper | 26,22 | -1,02 | 26,49 | 276 | | Johnson&Johnson | 64,94 | +0,03 | 64,92 | 514 | | J P Morgan Chase | 43,10 | +1,84 | 42,32 | 1772 | | Kimberly-Clark | 63,15 | +0,57 | 62,79 | 181 | | Kohls | 44,35 | +2,61 | 43,22 | 362 | | Kroger | 27,40 | +1,63 | 26,96 | 364 | | Lehman Brothers | 36,22 | +0,30 | 36,11 | 2007 | | Lockheed Martin | 107,32 | -0,09 | 107,42 | 88 | | Lowes Cos | 23,68 | +1,63 | 23,30 | 741 | | Marsh & McLennan | 26,88 | +0,22 | 26,82 | 125 | | McDonalds Corp | 58,03 | +0,52 | 57,73 | 363 | | Medtronic | 50,24 | +0,22 | 50,13 | 337 | | Merck & Co | 38,68 | -0,15 | 38,74 | 836 | | Merrill Lynch | 43,80 | +1,01 | 43,36 | 1495 | | Metlife Inc | 58,98 | +0,19 | 58,87 | 239 | | Micron Tech | 8,20 | -0,12 | 8,21 | 765 | | Microsoft | 28,34 | +1,03 | 28,05 | 10837 | | Minnesota Mining | 76,42 | +0,80 | 75,81 | 215 | | Motorola Inc | 9,16 | +0,66 | 9,10 | 759 | | Occidental Petr | 91,55 | -1,92 | 93,34 | 549 | | Omnicom Group | 48,09 | -0,12 | 48,15 | 139 | | Oracle Corp | 22,37 | +1,78 | 21,98 | 5748 | | Pfizer Inc | 19,35 | -0,92 | 19,53 | 3156 | | Philip Morris | 22,20 | -0,36 | 22,28 | 1293 | | Raytheon Co | 62,51 | +0,03 | 62,49 | 159 | | Schering-plough | 19,65 | +2,18 | 19,23 | 566 | | Tenet Healthcare | 5,71 | +1,78 | 5,61 | 243 | | Texas Instrument | 32,30 | +1,73 | 31,75 | 1128 | | Textron Inc | 60,41 | -0,18 | 60,52 | 137 | | Time Warner Inc | 16,11 | +1,26 | 15,91 | 1446 | | Tyco Int | 45,01 | -0,04 | 45,03 | 175 | | Unisys Corp | 4,63 | +1,09 | 4,58 | 169 | | UPS | 67,49 | +0,70 | 67,02 | 474 | | United Tech | 70,50 | +0,70 | 70,01 | 317 | | Unitedhealth Gr | 34,97 | +0,63 | 34,75 | 430 | | US Bancorp | 32,87 | +0,58 | 32,68 | 515 | | Verizon Comm | 37,10 | +0,05 | 37,08 | 457 | | Wachovia | 24,85 | +0,32 | 24,77 | 1229 | | Wal-Mart Stores | 56,40 | +1,17 | 55,75 | 1203 | | Walt Disney Co | 33,50 | +0,81 | 33,23 | 823 | | Washington Mutual | 9,42 | +2,84 | 9,16 | 2379 | | Wells Fargo | 27,66 | -0,07 | 27,68 | 1000 | | Xerox Corp | 13,53 | +0,45 | 13,47 | 410 |
|
