| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 21,4 | +0,42 | 21,3 | 9056 | | Commonwealth Bank of Australia | 43,3 | +1,45 | 42,7 | 3335 | | National Australia Bank | 32,1 | +0,22 | 32,0 | 7613 | | Telstra Corporation | 4,8 | -0,21 | 4,8 | 38711 | | Westfield Group | 17,2 | -0,52 | 17,3 | 5204 | | Westpac Banking | 22,2 | -1,33 | 22,5 | 9370 | | Woodside Petroleum | 63,0 | -2,97 | 64,9 | 1301 | | Woolworths | 28,0 | -0,21 | 28,1 | 2503 | | Япония (JPY) | | Canon | 5330,0 | -0,74 | 5370,0 | 3962 | | Denso | 3510,0 | -1,40 | 3560,0 | 1805 | | East Japan Railway* | 803,0 | -2,67 | 825,0 | 18 | | Honda Motor | 3260,0 | -1,21 | 3300,0 | 5757 | | Japan Tobacco* | 514,0 | -0,77 | 518,0 | 37 | | JFE Holdings | 5870,0 | -1,01 | 5930,0 | 3152 | | Komatsu* | 3220,0 | -1,23 | 3260,0 | 5465 | | Matsushita Electric Industrial | 2330,0 | -1,89 | 2375,0 | 6755 | | Millea Holdings | 4150,0 | -2,58 | 4260,0 | 4023 | | Mitsubishi Corp | 3620,0 | -3,47 | 3750,0 | 11651 | | Mitsubishi Estate | 2765,0 | -1,07 | 2795,0 | 9388 | | Mitsubishi UFJ Financial Group | 991,0 | -2,17 | 1013,0 | 54373 | | Mitsui | 2555,0 | -3,58 | 2650,0 | 11227 | | Mizuho Financial Group* | 526,0 | -1,50 | 534,0 | 177 | | Nintendo* | 58,0 | -2,03 | 59,2 | 20 | | Nippon Steel | 666,0 | -1,33 | 675,0 | 68434 | | Nippon Telegraph and Telephone* | 496,0 | - | 496,0 | 29 | | Nissan Motor | 883,0 | -1,01 | 892,0 | 12720 | | Nomura Holdings | 1723,0 | -1,77 | 1754,0 | 11312 | | NTT DoCoMo* | 163,0 | -0,61 | 164,0 | 118 | | Sony | 4900,0 | -1,41 | 4970,0 | 6163 | | Sumitomo Mitsui Financial Group* | 839,0 | -0,59 | 844,0 | 73 | | Takeda Pharmaceutical* | 5930,0 | - | 5930,0 | 5725 | | Tokyo Electric Power | 2505,0 | -0,20 | 2510,0 | 4331 | | Toyota Motor | 5020,0 | -1,57 | 5100,0 | 10251 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 120,3 | -0,91 | 121,4 | 4686 | | China Communications Construction | 17,1 | +0,71 | 16,9 | 13511 | | China Mobile | 112,9 | -1,57 | 114,7 | 52880 | | China Telecom | 5,7 | - | 5,7 | 0 | | CNOOC | 14,2 | -5,08 | 15,0 | 172207 | | Hang Seng Bank | 157,0 | +1,82 | 154,2 | 1442 | | Hutchison Whampoa | 84,2 | +2,62 | 82,0 | 9674 | | Sun Hung Kai Properties | 126,7 | -0,08 | 126,8 | 5698 | | Китай (CHY) | | Aluminum Corporation of China | 19,9 | +3,06 | 19,3 | 11451 | | Bank of China | 4,8 | +1,90 | 4,7 | 33256 | | Bank of Communications | 9,0 | +2,51 | 8,8 | 47672 | | Baoshan Iron &Steel | 12,6 | +4,55 | 12,1 | 60366 | | China CITIC Bank | 6,5 | +2,38 | 6,3 | 9843 | | China Coal Energy | 21,1 | +3,73 | 20,4 | 42566 | | China Construction Bank | 7,2 | +2,55 | 7,1 | 59607 | | China COSCO Holdings | 26,9 | +2,25 | 26,3 | 35068 | | China Life Insurance | 0,0 | - | 29,8 | 0 | | China Merchants Bank | 30,5 | +3,56 | 29,5 | 32789 | | China Pacific Insurance | 0,0 | - | 24,0 | 0 | | China Petroleum and Chemical | 12,8 | +4,49 | 12,2 | 79935 | | China Shenhua Energy | 49,1 | +1,68 | 48,3 | 9817 | | CITIC Securities | 34,3 | +6,16 | 32,3 | 118211 | | Daqin Railway | 15,8 | +3,13 | 15,4 | 10758 | | Haitong Securities | 24,3 | +5,43 | 23,0 | 25234 | | Industrial and Commercial Bank of China | 5,9 | +1,90 | 5,8 | 73543 | | PetroChina | 17,6 | +2,14 | 17,3 | 44927 | | Ping An Insurance (Group) Co of China Ltd | 55,8 | +3,26 | 54,0 | 18757 | | Корея (KRW) | | POSCO* | 550,0 | -1,43 | 558,0 | 333 | | Samsung Electronics Co Ltd* | 692,0 | -1,42 | 702,0 | 415 | | Франция (EUR) | | Air Liquide SA | 93,9 | +2,34 | 91,8 | 1137 | | Alstom Holdings SA | 160,7 | +1,80 | 157,9 | 461 | | Axa SA | 22,6 | +2,94 | 21,9 | 11211 | | BNP Paribas SA | 65,7 | -0,29 | 65,9 | 3512 | | Carrefour SA | 44,8 | +1,57 | 44,1 | 1732 | | Compagnie de Saint Gobain SA | 53,0 | +0,02 | 53,0 | 854 | | Credit Agricole SA | 17,9 | +1,13 | 17,7 | 6399 | | Electricite de France SA | 68,8 | +2,05 | 68,1 | 1345 | | France Telecom SA | 20,9 | +2,38 | 20,4 | 17309 | | Gaz de France SA | 42,3 | +1,90 | 41,5 | 1671 | | Groupe Danone SA | 55,0 | +1,27 | 54,3 | 1626 | | Lafarge SA | 115,3 | -0,03 | 115,4 | 681 | | L'Oreal SA | 78,0 | +2,16 | 76,4 | 739 | | LVMH Moet Hennessy Louis Vuitton SA | 74,3 | +2,47 | 72,5 | 1042 | | Sanofi-Aventis SA | 46,9 | +0,60 | 46,7 | 3038 | | Schneider Electric SA | 80,3 | +1,93 | 78,8 | 787 | | Societe Generale SA | 67,0 | +0,77 | 66,5 | 2643 | | Total SA | 55,5 | +0,35 | 55,3 | 8482 | | Veolia Environnement SA | 46,3 | +3,65 | 44,6 | 2295 | | Vinci SA | 48,2 | +1,97 | 47,3 | 1498 | | Vivendi SA | 26,1 | +1,14 | 25,8 | 3227 | | Великобритания (GBp) | | Aviva Plc | 620,0 | +2,06 | 607,5 | 6494 | | BAE Systems Plc | 455,5 | +0,11 | 455,0 | 10295 | | Barclays Plc | 385,3 | -1,41 | 390,8 | 52278 | | BG Group Plc | 1285,0 | -0,39 | 1290,0 | 8488 | | BHP Billiton Ltd | 1951,0 | -1,06 | 1972,0 | 11301 | | BP Plc | 606,3 | -1,66 | 616,5 | 70994 | | British American Tobacco Plc | 1900,0 | +0,11 | 1898,0 | 3113 | | BT Group Plc | 224,8 | +0,45 | 223,8 | 12971 | | Diageo Plc | 979,5 | +0,67 | 973,0 | 7632 | | Eurasian Natural Resources Corporation Plc | 1415,0 | +0,35 | 1410,0 | 1687 | | GlaxoSmithKline Plc | 1114,0 | +0,91 | 1104,0 | 13214 | | HBOS Plc | 427,3 | -1,33 | 433,0 | 19237 | | HSBC Holdings Plc | 847,1 | -0,12 | 848,0 | 25421 | | Imperial Tobacco Group Plc | 2025,0 | -1,94 | 2065,0 | 4760 | | Lloyds TSB Group Plc | 384,0 | -2,41 | 393,5 | 32823 | | National Grid Plc | 751,0 | +2,60 | 732,0 | 8680 | | Prudential Plc | 655,0 | +1,71 | 644,0 | 9298 | | Reckitt Benckiser Group Plc | 2937,0 | +1,28 | 2900,0 | 1091 | | Rio Tinto Plc | 6133,0 | -0,73 | 6178,0 | 2935 | | Royal Bank of Scotland Group Plc | 237,0 | -1,76 | 241,3 | 233376 | | Standard Chartered Plc | 1821,0 | -0,55 | 1831,0 | 3666 | | Tesco Plc | 418,1 | +0,99 | 414,0 | 19465 | | Vodafone Group Plc | 162,2 | +1,03 | 160,5 | 156839 | | Xstrata Plc | 3987,0 | -0,55 | 4009,0 | 6348 | | Германия (EUR) | | Allianz SE | 120,1 | +1,87 | 117,9 | 3299 | | BASF SE | 95,4 | +1,66 | 93,8 | 1952 | | Bayer AG | 56,5 | +3,14 | 54,8 | 4267 | | BMW Bayerische Motoren Werke AG | 36,6 | +2,32 | 35,7 | 3087 | | Daimler AG | 49,3 | +0,78 | 48,9 | 7242 | | Deutsche Bank AG | 72,9 | +1,14 | 72,1 | 5986 | | Deutsche Post AG | 20,5 | -4,86 | 21,6 | 25309 | | Deutsche Telekom AG | 10,8 | -0,09 | 10,8 | 23035 | | E.ON AG | 133,0 | +0,15 | 132,8 | 2219 | | Munchener Ruckversicherungs Gesellschaft AG | 119,5 | +1,30 | 117,9 | 1136 | | RWE AG | 81,7 | +1,57 | 80,5 | 2998 | | SAP AG | 34,9 | +4,65 | 33,4 | 12905 | | Siemens AG | 72,2 | +0,73 | 71,7 | 3822 | | ThyssenKrupp AG | 44,2 | +3,47 | 42,7 | 2727 | | Volkswagen AG | 182,2 | +0,63 | 181,0 | 827 | | Финляндия (EUR) | | Fortum Oyj | 30,2 | -0,56 | 30,4 | 2043 | | Nokia Oyj | 18,3 | +2,12 | 17,9 | 26881 | | Швейцария (CHF) | | Credit Suisse Group | 52,8 | +0,96 | 52,3 | 4433 | | Nestle SA | 512,5 | +1,69 | 504,0 | 840 | | Novartis AG | 54,1 | -0,46 | 54,3 | 8637 | | Richemont SA | 64,3 | +0,39 | 64,0 | 1981 | | Roche Holding AG | 177,8 | +1,02 | 176,0 | 1564 | | Swiss Reinsurance Company | 79,7 | +2,44 | 77,8 | 1845 | | Syngenta AG | 313,3 | +2,37 | 306,0 | 615 | | UBS AG | 26,0 | -0,84 | 26,2 | 39173 | | Zurich Financial Services Group | 300,0 | -0,74 | 302,3 | 1162 | | Швеция (SEK) | | ABB Ltd | 194,0 | +1,31 | 191,5 | 2706 | | H & M Hennes & Mauritz AB | 332,5 | +2,78 | 323,5 | 3564 | | Nordea Bank AB | 96,6 | +1,36 | 95,3 | 4981 | | Telefon AB LM Ericsson | 16,2 | +1,13 | 16,0 | 92806 | | TeliaSonera AB | 52,5 | -3,23 | 54,3 | 34366 | | Volvo AB | 95,5 | +0,79 | 94,8 | 2775 | | Италия (EUR) | | Assicurazioni Generali SpA | 26,6 | +1,61 | 26,2 | 11489 | | Enel SpA | 7,2 | +0,07 | 7,2 | 46009 | | ENI SpA | 25,9 | -0,27 | 26,0 | 56858 | | Intesa SanPaolo SpA | 4,2 | -0,31 | 4,2 | 57191 | | Telecom Italia SpA | 1,4 | -1,20 | 1,4 | 67141 | | Tenaris SA | 19,1 | +2,03 | 18,7 | 3157 | | UniCredit SpA | 4,4 | -1,23 | 4,4 | 156819 | | Испания (EUR) | | Banco Bilbao Vizcaya Argentaria S.A. | 14,4 | -0,14 | 14,4 | 19702 | | Banco Santander SA | 13,3 | +1,61 | 13,1 | 39379 | | Endesa SA | 32,5 | +0,09 | 32,5 | 651 | | Iberdrola Renovables SA | 4,5 | +1,80 | 4,4 | 4440 | | Iberdrola SA | 9,3 | -0,96 | 9,4 | 31718 | | Industria de Diseno Textil SA (Inditex SA) | 31,7 | +0,48 | 31,5 | 4159 | | Repsol YPF | 26,5 | +1,15 | 26,2 | 6138 | | Telefonica SA | 18,2 | +0,11 | 18,2 | 27248 | | Нидерланды (EUR) | | ING Groep NV | 24,3 | +1,90 | 23,9 | 10241 | | Koninklijke KPN NV | 11,8 | +1,99 | 11,5 | 7732 | | Koninklijke Philips Electronics NV | 24,3 | +1,40 | 23,9 | 3549 | | Норвегия (EUR) | | StatoilHydro ASA | 194,1 | -1,02 | 196,1 | 27951 | | Telenor ASA | 109,8 | +0,46 | 109,3 | 3467 | | Бельгия (EUR) | | Dexia | 15,3 | +2,00 | 15,0 | 2604 | | Fortis | 15,8 | +1,02 | 15,6 | 1865 | | KBC Groep NV | 77,7 | +1,59 | 76,5 | 801 | | Suez | 46,4 | +2,25 | 45,4 | 30 | | Бельгия (EUR) | | AP Moeller Maersk A/S* | 58,3 | +0,34 | 58,1 | 1 | | Novo Nordisk A/S | 313,5 | +2,12 | 307,0 | 800 | | Индия (INR) | | Bharti Airtel Ltd | 884,6 | +2,49 | 863,1 | 535 | | DLF Ltd | 603,6 | +1,19 | 596,5 | 1007 | | NTPC Ltd | 176,8 | -0,37 | 177,4 | 2235 | | Oil & Natural Gas Corporation Ltd | 874,5 | -1,11 | 884,4 | 496 | | Reliance Communications Ltd | 551,6 | -0,03 | 551,8 | 1301 | | Reliance Industries Ltd | 2521,8 | +1,15 | 2493,2 | 758 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 87,5 | - | 87,5 | 688 | | Saudi Basic Industries Corp | 139,5 | +0,72 | 138,5 | 1615 | | Saudi Telecom Co. | 63,8 | +0,39 | 63,5 | 288 | | ЮАР (ZAR) | | Anglo Platinum Ltd | 137500,0 | -3,03 | 137500,0 | 254 | | MTN Group Ltd | 14441,0 | -1,73 | 14239,0 | 8804 | | Sasol Ltd | 47200,0 | -1,84 | 47413,0 | 1822 | | Россия (ADR) | | АФК Система | 33,70 | +0,30 | 33,60 | 1206 | | Вимм-Билль-Данн | 124,76 | -2,19 | 127,55 | 46 | | Вымпелком | 35,00 | +1,54 | 34,47 | 1171 | | Газпром | 62,40 | +0,17 | 60,10 | 10045 | | ЛУКОЙЛ | 104,05 | -0,71 | 106,00 | 6030 | | Норильский никель | 28,03 | - | 28,00 | 8472 | | X5 | 37,75 | -1,18 | 38,25 | 287 | | РАО ЕЭС России | 101,50 | +1,67 | 98,60 | 873 | | Ростелеком | 68,00 | -0,58 | 68,40 | 19 | | Мечел | 54,38 | +5,63 | 51,48 | 2008 | | Сургутнефтегаз | 11,64 | -2,08 | 12,00 | 4106 | | Канада (CAD) | | Bank of Nova Scotia | 49,0 | +2,77 | 47,7 | 1397 | | Barrick Gold Corp | 39,7 | -1,00 | 40,3 | 1221 | | Canadian Natural Resources Ltd | 97,3 | -0,64 | 97,9 | 875 | | EnCana Corp | 88,6 | -1,77 | 90,2 | 1438 | | Husky Energy Inc | 50,5 | +0,32 | 50,4 | 420 | | Imperial Oil Ltd | 56,5 | -0,86 | 57,0 | 481 | | Manulife Financial Corp | 38,4 | +2,07 | 37,6 | 862 | | Potash Corp of Saskatchewan Inc | 192,3 | +1,75 | 189,0 | 592 | | Research In Motion Ltd | 135,7 | +1,53 | 133,7 | 580 | | Royal Bank of Canada | 49,5 | +1,14 | 49,0 | 1012 | | Suncor Energy Inc | 67,0 | -1,76 | 68,2 | 2946 | | Toronto-Dominion Bank | 69,6 | +1,72 | 68,4 | 1097 | | США ($) | | Abbott Labs | 54,30 | -0,53 | 54,59 | 366 | | Agilent Tech | 36,78 | +0,99 | 36,42 | 269 | | Alcoa | 40,35 | -0,07 | 40,38 | 594 | | Allstate Corp | 50,19 | +0,44 | 50,38 | 542 | | Amer Electric Power | 42,90 | +0,16 | 42,83 | 233 | | Amer Express Co | 45,84 | -0,13 | 45,90 | 652 | | AIG | 34,79 | -5,00 | 36,62 | 4661 | | Amgen | 42,66 | -0,88 | 43,04 | 1582 | | Analog Devices | 34,24 | -0,47 | 34,60 | 377 | | Anheuser-Busch | 55,67 | -1,90 | 56,75 | 1726 | | Time Warner Inc | 16,07 | -0,56 | 16,22 | 1676 | | Apple Comp Inc | 185,77 | -0,35 | 186,43 | 10756 | | Applied Materials | 19,37 | -0,97 | 19,56 | 5553 | | Automatic Data Proc | 42,43 | - | 42,43 | 271 | | Bank of America | 33,65 | -1,52 | 34,17 | 3110 | | Bank of New York | 43,52 | -1,11 | 44,01 | 497 | | Baxter Int | 60,65 | +0,36 | 60,43 | 204 | | BCE Inc | 34,86 | -0,88 | 35,17 | 95 | | Berkshire cl a* | 129,40 | +1,16 | 127,91 | 1 | | Berkshire cl b* | 4,31 | +0,44 | 4,30 | 10 | | Boeing Co | 81,90 | -1,17 | 82,87 | 309 | | Bristol Myers sq | 22,04 | +0,14 | 22,01 | 730 | | Cardinal Health | 56,40 | +1,15 | 55,76 | 145 | | Carnival | 38,82 | +1,94 | 38,08 | 761 | | Caterpillar Inc | 82,60 | +0,79 | 81,95 | 483 | | ChevronTexaco | 99,00 | -0,58 | 99,58 | 1069 | | Cigna | 40,74 | +0,64 | 40,48 | 249 | | Cisco | 25,51 | -0,31 | 25,59 | 20234 | | Citigroup | 21,50 | -0,74 | 21,66 | 5095 | | Coca-Cola Co | 58,34 | -0,43 | 58,59 | 787 | | Colgate Palmoliv | 72,52 | +0,10 | 72,45 | 198 | | Costco Wholesale | 73,59 | +1,38 | 72,59 | 2269 | | Dow Chemical Co | 40,55 | +0,80 | 40,23 | 472 | | Du Pont Co | 47,33 | +0,70 | 47,00 | 386 | | Eastman Kodak | 15,41 | +0,46 | 15,59 | 366 | | Eli Lilly | 47,94 | - | 47,94 | 382 | | EMC Corp | 17,20 | -0,41 | 17,27 | 1207 | | Emerson Electric | 57,36 | +1,04 | 56,77 | 294 | | Exelon | 88,79 | -1,77 | 90,39 | 463 | | Exxon Mobil | 89,48 | -0,36 | 89,80 | 1988 | | Fannie Mae | 26,51 | -0,08 | 26,53 | 1333 | | Ford Motor Co | 6,80 | - | 6,80 | 4141 | | Gap Inc | 18,17 | +0,39 | 18,10 | 562 | | Genentech | 67,52 | -0,06 | 67,56 | 176 | | General Elec Co | 30,35 | -0,16 | 30,40 | 4536 | | General Motors | 17,45 | +0,17 | 17,42 | 1829 | | Goldman Sachs Gr | 174,79 | +0,50 | 173,92 | 639 | | HJ Heinz Co | 47,40 | +1,17 | 46,85 | 242 | | Halliburton Co | 47,78 | -0,71 | 48,12 | 1015 | | Hewlett-Packard | 46,40 | +1,53 | 45,70 | 1469 | | Home Depot Inc | 27,54 | +0,95 | 27,28 | 1197 | | Honeywell Int | 59,55 | +0,71 | 59,13 | 229 | | Illinois Tool Works | 52,49 | +0,36 | 52,30 | 213 | | Intel Corp | 23,40 | -0,86 | 23,60 | 15464 | | IBM | 128,92 | +1,26 | 127,32 | 801 | | Intl Paper | 26,03 | -1,21 | 26,35 | 354 | | Johnson&Johnson | 65,14 | -0,02 | 65,15 | 897 | | J P Morgan Chase | 42,46 | -1,28 | 43,01 | 2654 | | Kimberly-Clark | 63,42 | -0,06 | 63,46 | 147 | | Kohls | 44,81 | +1,86 | 43,99 | 638 | | Kroger | 27,67 | +1,21 | 27,34 | 308 | | Lehman Brothers | 36,60 | -1,61 | 37,20 | 2453 | | Lockheed Martin | 107,21 | -0,13 | 107,35 | 125 | | Lowes Cos | 24,06 | +2,34 | 23,51 | 931 | | Marsh & McLennan | 26,85 | -0,37 | 26,95 | 174 | | McDonalds Corp | 58,73 | +1,07 | 58,11 | 518 | | Medtronic | 49,84 | -0,78 | 50,23 | 427 | | Merck & Co | 38,49 | -0,34 | 38,62 | 749 | | Merrill Lynch | 44,08 | +0,18 | 44,00 | 1173 | | Metlife Inc | 59,66 | +0,83 | 59,17 | 540 | | Micron Tech | 8,26 | +1,47 | 8,14 | 1151 | | Microsoft | 28,25 | -0,67 | 28,44 | 14500 | | Minnesota Mining | 76,63 | +0,60 | 76,17 | 280 | | Motorola Inc | 9,19 | +0,33 | 9,16 | 1418 | | Occidental Petr | 90,46 | -0,99 | 91,36 | 793 | | Omnicom Group | 48,64 | +0,50 | 48,40 | 160 | | Oracle Corp | 22,80 | +0,62 | 22,66 | 9305 | | Pfizer Inc | 19,35 | +0,10 | 19,33 | 3324 | | Philip Morris | 22,17 | -1,38 | 22,48 | 1149 | | Raytheon Co | 62,25 | -0,83 | 62,77 | 241 | | Schering-plough | 19,95 | -0,65 | 20,08 | 855 | | Tenet Healthcare | 5,84 | +2,82 | 5,68 | 588 | | Texas Instrument | 32,24 | -0,31 | 32,34 | 1354 | | Textron Inc | 60,55 | +0,36 | 60,33 | 103 | | Time Warner Inc | 16,07 | -0,56 | 16,22 | 1676 | | Tyco Int | 45,41 | +0,04 | 45,39 | 228 | | Unisys Corp | 4,71 | +1,51 | 4,64 | 153 | | UPS | 70,76 | +3,45 | 68,40 | 974 | | United Tech | 70,46 | -0,48 | 70,80 | 295 | | Unitedhealth Gr | 34,79 | -0,66 | 35,02 | 749 | | US Bancorp | 32,38 | -1,64 | 32,92 | 986 | | Verizon Comm | 37,41 | +0,08 | 37,38 | 570 | | Wachovia | 23,32 | -4,43 | 24,77 | 3361 | | Wal-Mart Stores | 57,04 | +1,13 | 56,40 | 2253 | | Walt Disney Co | 33,92 | +0,83 | 33,64 | 673 | | Washington Mutual | 9,42 | -0,84 | 9,50 | 1295 | | Wells Fargo | 26,80 | -2,76 | 27,56 | 2199 | | Xerox Corp | 13,56 | - | 13,56 | 379 |
|
