| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | Australia and New Zealand
Banking Group | 21,4 | -0,33 | 21,4 | 7574 | Commonwealth Bank of
Australia | 42,8 | -1,18 | 43,3 | 2701 | | National Australia Bank | 32,4 | +0,90 | 32,1 | 6427 | | Telstra Corporation | 4,7 | -0,21 | 4,8 | 61795 | | Westfield Group | 17,5 | +1,51 | 17,2 | 5406 | | Westpac Banking | 22,9 | +2,97 | 22,2 | 7813 | | Woodside Petroleum | 65,6 | +4,13 | 63,0 | 1774 | | Woolworths | 28,0 | +0,04 | 28,0 | 2247 | | Япония (JPY) | | Canon | 5540,0 | +3,94 | 5330,0 | 6307 | | Denso | 3640,0 | +3,70 | 3510,0 | 1946 | | East Japan Railway* | 810,0 | +0,87 | 803,0 | 9 | | Honda Motor | 3360,0 | +3,07 | 3260,0 | 6332 | | Japan Tobacco* | 515,0 | +0,19 | 514,0 | 27 | | JFE Holdings | 5860,0 | -0,17 | 5870,0 | 2521 | | Komatsu* | 3310,0 | +2,80 | 3220,0 | 5113 | Matsushita Electric
Industrial | 2420,0 | +3,86 | 2330,0 | 10740 | | Millea Holdings | 4300,0 | +3,61 | 4150,0 | 3458 | | Mitsubishi Corp | 3610,0 | -0,28 | 3620,0 | 12056 | | Mitsubishi Estate | 2860,0 | +3,44 | 2765,0 | 9445 | Mitsubishi UFJ Financial
Group | 1010,0 | +1,92 | 991,0 | 56631 | | Mitsui | 2600,0 | +1,76 | 2555,0 | 8532 | | Mizuho Financial Group* | 538,0 | +2,28 | 526,0 | 160 | | Nintendo* | 57,9 | -0,17 | 58,0 | 16 | | Nippon Steel | 662,0 | -0,60 | 666,0 | 54779 | Nippon Telegraph and
Telephone* | 506,0 | +2,02 | 496,0 | 31 | | Nissan Motor | 920,0 | +4,19 | 883,0 | 17114 | | Nomura Holdings | 1777,0 | +3,13 | 1723,0 | 12132 | | NTT DoCoMo* | 166,0 | +1,84 | 163,0 | 67 | | Sony | 5080,0 | +3,67 | 4900,0 | 6239 | Sumitomo Mitsui Financial
Group* | 867,0 | +3,34 | 839,0 | 89 | | Takeda Pharmaceutical* | 6140,0 | +3,54 | 5930,0 | 4555 | | Tokyo Electric Power | 2485,0 | -0,80 | 2505,0 | 4305 | | Toyota Motor | 5190,0 | +3,39 | 5020,0 | 13170 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 121,3 | +0,83 | 120,3 | 5384 | China Communications
Construction | 17,0 | -0,35 | 17,1 | 20395 | | China Mobile | 114,6 | +1,51 | 112,9 | 38015 | | China Telecom | 5,7 | - | 5,7 | 0 | | CNOOC | 13,7 | -3,24 | 14,2 | 258896 | | Hang Seng Bank | 159,7 | +1,72 | 157,0 | 2115 | | Hutchison Whampoa | 85,0 | +1,01 | 84,2 | 13702 | | Sun Hung Kai Properties | 126,0 | -0,55 | 126,7 | 7466 | | Китай (CHY) | Aluminum Corporation of
China | 19,2 | -3,57 | 19,9 | 10984 | | Bank of China | 4,7 | -1,87 | 4,8 | 19301 | | Bank of Communications | 8,8 | -2,44 | 9,0 | 39280 | | Baoshan Iron &Steel | 12,2 | -3,72 | 12,6 | 40822 | | China CITIC Bank | 6,3 | -2,33 | 6,5 | 8150 | | China Coal Energy | 20,7 | -2,03 | 21,1 | 36556 | | China Construction Bank | 7,1 | -1,93 | 7,2 | 35263 | | China COSCO Holdings | 25,6 | -4,84 | 26,9 | 31696 | | China Life Insurance | 29,0 | -2,69 | 29,8 | 12479 | | China Merchants Bank | 29,7 | -2,82 | 30,5 | 22279 | | China Pacific Insurance | 23,7 | -1,17 | 24,0 | 8943 | China Petroleum and
Chemical | 13,1 | +2,58 | 12,8 | 199841 | | China Shenhua Energy | 48,5 | -1,24 | 49,1 | 8553 | | CITIC Securities | 32,7 | -4,69 | 34,3 | 89746 | | Daqin Railway | 0,0 | - | 15,8 | 0 | | Haitong Securities | 23,2 | -4,41 | 24,3 | 21116 | Industrial and Commercial
Bank of China | 5,8 | -1,35 | 5,9 | 64024 | | PetroChina | 17,7 | +1,43 | 17,5 | 95339 | Ping An Insurance (Group)
Co of China Ltd | 53,9 | -3,39 | 55,8 | 10908 | | Корея (KRW) | | POSCO* | 569,0 | +3,45 | 550,0 | 327 | Samsung Electronics Co
Ltd* | 730,0 | +5,49 | 692,0 | 497 | | Франция (EUR) | | Air Liquide SA | 94,4 | +0,90 | 93,5 | 654 | | Alstom Holdings SA | 159,6 | -0,55 | 160,5 | 402 | | Axa SA | 22,7 | +0,91 | 22,5 | 7160 | | BNP Paribas SA | 65,4 | -0,29 | 65,6 | 3196 | | Carrefour SA | 44,4 | -0,87 | 44,8 | 1393 | Compagnie de Saint Gobain
SA | 51,3 | -2,80 | 52,8 | 4213 | | Credit Agricole SA | 17,2 | -3,42 | 17,8 | 8365 | | Electricite de France SA | 68,3 | -0,94 | 69,0 | 2664 | | France Telecom SA | 19,3 | -1,10 | 20,8 | 20560 | | Gaz de France SA | 43,8 | +3,47 | 42,3 | 1758 | | Groupe Danone SA | 56,0 | +2,02 | 54,9 | 1457 | | Lafarge SA | 116,7 | +1,16 | 115,4 | 642 | | L'Oreal SA | 78,5 | +0,89 | 77,9 | 612 | LVMH Moet Hennessy Louis
Vuitton SA | 74,3 | +0,38 | 74,0 | 798 | | Sanofi-Aventis SA | 47,2 | +0,73 | 46,9 | 3292 | | Schneider Electric SA | 80,5 | +0,46 | 80,1 | 574 | | Societe Generale SA | 65,7 | -1,22 | 66,5 | 2851 | | Total SA | 56,6 | +1,70 | 55,6 | 6427 | | Veolia Environnement SA | 46,3 | +0,41 | 46,1 | 1463 | | Vinci SA | 47,9 | -0,60 | 48,2 | 1140 | | Vivendi SA | 26,6 | +2,09 | 26,1 | 3868 | | Великобритания (GBp) | | Aviva Plc | 628,0 | +1,29 | 620,0 | 5697 | | BAE Systems Plc | 455,8 | +0,16 | 455,0 | 17476 | | Barclays Plc | 380,8 | -1,68 | 387,3 | 47347 | | BG Group Plc | 1304,0 | +1,09 | 1290,0 | 8935 | | BHP Billiton Ltd | 1964,0 | +0,26 | 1959,0 | 10524 | | BP Plc | 616,0 | +1,73 | 605,5 | 42557 | British American Tobacco
Plc | 1912,0 | +0,68 | 1899,0 | 2564 | | BT Group Plc | 221,3 | -1,45 | 224,5 | 23921 | | Diageo Plc | 987,0 | +0,92 | 978,0 | 7685 | Eurasian Natural
Resources Corporation Plc | 1480,0 | +4,96 | 1410,0 | 2489 | | GlaxoSmithKline Plc | 1109,0 | -0,72 | 1117,0 | 11544 | | HBOS Plc | 416,5 | -3,36 | 431,0 | 24304 | | HSBC Holdings Plc | 848,8 | +0,18 | 847,3 | 31675 | Imperial Tobacco Group
Plc | 2011,0 | -1,23 | 2036,0 | 6381 | | Lloyds TSB Group Plc | 379,0 | -1,49 | 384,8 | 31719 | | National Grid Plc | 745,5 | -0,53 | 749,5 | 6112 | | Prudential Plc | 663,5 | +0,91 | 657,5 | 7126 | Reckitt Benckiser Group
Plc | 2972,0 | +1,36 | 2932,0 | 1452 | | Rio Tinto Plc | 6199,0 | +1,01 | 6137,0 | 3683 | Royal Bank of Scotland
Group Plc | 234,8 | -1,37 | 238,0 | 299790 | | Standard Chartered Plc | 1838,0 | +0,33 | 1832,0 | 4109 | | Tesco Plc | 411,9 | -1,76 | 419,3 | 15760 | | Vodafone Group Plc | 161,9 | -0,58 | 162,9 | 134022 | | Xstrata Plc | 4059,0 | +1,07 | 4016,0 | 5687 | | Германия (EUR) | | Allianz SE | 120,4 | +0,48 | 119,8 | 1562 | | BASF SE | 95,5 | +0,32 | 95,2 | 1299 | | Bayer AG | 56,3 | -0,18 | 56,4 | 3044 | BMW Bayerische Motoren
Werke AG | 37,2 | +1,69 | 36,6 | 2731 | | Daimler AG | 48,9 | -0,51 | 49,1 | 4369 | | Deutsche Bank AG | 73,0 | +0,50 | 72,6 | 6347 | | Deutsche Post AG | 20,1 | -1,52 | 20,4 | 12838 | | Deutsche Telekom AG | 10,8 | +0,70 | 10,7 | 18433 | | E.ON AG | 136,7 | +3,01 | 132,7 | 2649 | Munchener
Ruckversicherungs
Gesellschaft AG | 119,9 | +0,13 | 119,7 | 994 | | RWE AG | 84,3 | +3,27 | 81,6 | 4673 | | SAP AG | 35,3 | +1,09 | 35,0 | 4634 | | Siemens AG | 72,8 | +1,00 | 72,1 | 3083 | | ThyssenKrupp AG | 44,0 | -0,61 | 44,3 | 1686 | | Volkswagen AG | 178,4 | -2,07 | 182,2 | 1654 | | Финляндия (EUR) | | Fortum Oyj | 31,1 | +2,51 | 30,3 | 2254 | | Nokia Oyj | 18,0 | -1,21 | 18,2 | 25193 | | Швейцария (CHF) | | Credit Suisse Group | 53,1 | +0,38 | 52,9 | 5494 | | Nestle SA | 514,5 | +0,59 | 511,5 | 677 | | Novartis AG | 55,3 | +2,13 | 54,1 | 6465 | | Richemont SA | 64,5 | - | 64,5 | 1548 | | Roche Holding AG | 180,6 | +1,75 | 177,5 | 1560 | | Swiss Reinsurance Company | 81,0 | +1,82 | 79,6 | 2014 | | Syngenta AG | 319,5 | +1,67 | 314,3 | 338 | | UBS AG | 25,8 | -0,84 | 26,0 | 34219 | Zurich Financial Services
Group | 303,8 | +1,17 | 300,3 | 775 | | Швеция (SEK) | | ABB Ltd | 195,5 | +0,77 | 194,0 | 2681 | | H & M Hennes & Mauritz AB | 328,0 | -1,50 | 333,0 | 3011 | | Nordea Bank AB | 96,1 | -0,72 | 96,8 | 4138 | | Telefon AB LM Ericsson | 16,2 | +0,74 | 16,1 | 71466 | | TeliaSonera AB | 53,8 | +2,87 | 52,3 | 42783 | | Volvo AB | 93,3 | -1,84 | 95,0 | 2644 | | Италия (EUR) | Assicurazioni Generali
SpA | 26,5 | -0,04 | 26,5 | 3659 | | Enel SpA | 7,2 | +0,14 | 7,2 | 42401 | | ENI SpA | 26,2 | +1,32 | 25,9 | 31151 | | Intesa SanPaolo SpA | 4,1 | -0,96 | 4,2 | 40155 | | Telecom Italia SpA | 1,4 | -0,22 | 1,4 | 112551 | | Tenaris SA | 19,4 | +1,75 | 19,1 | 3935 | | UniCredit SpA | 4,3 | -1,04 | 4,3 | 156922 | | Испания (EUR) | Banco Bilbao Vizcaya
Argentaria S.A. | 14,3 | -0,35 | 14,4 | 14316 | | Banco Santander SA | 13,2 | -0,30 | 13,3 | 27042 | | Endesa SA | 33,0 | +1,51 | 32,5 | 753 | | Iberdrola Renovables SA | 4,5 | +0,22 | 4,5 | 4149 | | Iberdrola SA | 9,2 | +0,11 | 9,2 | 28104 | Industria de Diseno
Textil SA (Inditex SA) | 30,9 | -2,40 | 31,7 | 2706 | | Repsol YPF | 26,6 | +0,64 | 26,4 | 3454 | | Telefonica SA | 18,4 | +1,21 | 18,2 | 25569 | | Нидерланды (EUR) | | ING Groep NV | 24,2 | -0,25 | 24,3 | 6468 | | Koninklijke KPN NV | 11,7 | +0,09 | 11,7 | 5281 | Koninklijke Philips
Electronics NV | 24,3 | +0,35 | 24,2 | 2890 | | Норвегия (EUR) | | StatoilHydro ASA | 193,5 | -0,31 | 194,1 | 17691 | | Telenor ASA | 109,5 | -0,23 | 109,8 | 5112 | | Бельгия (EUR) | | Dexia | 15,0 | -2,22 | 15,3 | 2553 | | Fortis | 15,7 | -0,57 | 15,8 | 1693 | | KBC Groep NV | 78,4 | +0,71 | 77,8 | 588 | | Suez | 47,4 | +2,29 | 46,4 | 56 | | Бельгия (EUR) | | AP Moeller Maersk A/S* | 58,9 | +1,03 | 58,3 | 1 | | Novo Nordisk A/S | 313,0 | -0,16 | 313,5 | 485 | | Индия (INR) | | Bharti Airtel Ltd | 873,0 | -1,31 | 884,6 | 245 | | DLF Ltd | 589,1 | -2,39 | 603,6 | 722 | | NTPC Ltd | 171,4 | -3,03 | 176,8 | 2589 | Oil & Natural Gas
Corporation Ltd | 853,7 | -2,38 | 874,5 | 275 | Reliance Communications
Ltd | 573,2 | +3,92 | 551,6 | 3090 | | Reliance Industries Ltd | 2466,5 | -2,19 | 2521,8 | 751 | | 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 | 135000,0 | -1,82 | 137500,0 | 317 | | MTN Group Ltd | 14450,0 | +6,89 | 14239,0 | 12330 | | Sasol Ltd | 48731,0 | +2,78 | 47413,0 | 2695 | | Россия (ADR) | | АФК Система | 34,75 | +3,12 | 33,70 | 1688 | | Вимм-Билль-Данн | 122,99 | -2,04 | 125,55 | 44 | | Вымпелком | 35,76 | -0,69 | 36,01 | 696 | | Газпром | 60,30 | +1,99 | 60,20 | 12343 | | ЛУКОЙЛ | 112,75 | +7,13 | 105,25 | 7230 | | Норильский никель | 29,00 | +3,57 | 28,00 | 10671 | | X5 | 37,50 | -0,79 | 37,80 | 385 | | РАО ЕЭС России | 104,95 | +4,74 | 100,25 | 789 | | Ростелеком | 68,40 | +0,59 | 68,00 | 11 | | Мечел | 54,97 | -0,94 | 55,49 | 2063 | | Сургутнефтегаз | 11,86 | +0,85 | 11,75 | 3630 | | Канада (CAD) | 49,4 | +1,21 | 48,8 | 1151 | | Bank of Nova Scotia | 39,1 | -3,02 | 40,3 | 1303 | | Barrick Gold Corp | 98,6 | -0,28 | 98,9 | 978 | Canadian Natural
Resources Ltd | 90,3 | -0,63 | 90,9 | 957 | | EnCana Corp | 51,5 | +0,39 | 51,3 | 267 | | Husky Energy Inc | 57,7 | +1,03 | 57,1 | 266 | | Imperial Oil Ltd | 38,5 | +0,52 | 38,3 | 775 | | Manulife Financial Corp | 197,3 | +0,92 | 195,5 | 580 | Potash Corp of
Saskatchewan Inc | 137,3 | +0,96 | 135,9 | 430 | | Research In Motion Ltd | 50,3 | +1,74 | 49,5 | 1580 | | Royal Bank of Canada | 68,6 | -0,41 | 68,9 | 1275 | | Suncor Energy Inc | 68,8 | +0,07 | 68,7 | 956 | | Toronto-Dominion Bank | | США ($) | 55,50 | +2,59 | 54,10 | 837 | | Abbott Labs | 36,92 | -0,08 | 36,95 | 278 | | Agilent Tech | 40,92 | -1,56 | 41,57 | 850 | | Alcoa | 50,98 | +1,07 | 50,44 | 277 | | Allstate Corp | 43,12 | +0,28 | 43,00 | 162 | | Amer Electric Power | 46,65 | +1,08 | 46,15 | 697 | | Amer Express Co | 35,10 | +0,54 | 34,91 | 2994 | | AIG | 43,04 | +0,51 | 42,82 | 2513 | | Amgen | 34,28 | -0,12 | 34,32 | 477 | | Analog Devices | 56,09 | +1,74 | 55,13 | 830 | | Anheuser-Busch | 16,00 | +0,38 | 15,94 | 1383 | | Time Warner Inc | 187,19 | +0,10 | 187,01 | 7744 | | Apple Comp Inc | 19,63 | +0,46 | 19,54 | 6449 | | Applied Materials | 42,87 | +0,87 | 42,50 | 182 | | Automatic Data Proc | 34,42 | +1,62 | 33,87 | 2445 | | Bank of America | 44,57 | +1,34 | 43,98 | 401 | | Bank of New York | 60,96 | +1,20 | 60,24 | 242 | | Baxter Int | 35,14 | +0,75 | 34,88 | 74 | | BCE Inc | 130,80 | +1,00 | 129,50 | 1 | | Berkshire cl a* | 4,36 | +0,55 | 4,34 | 8 | | Berkshire cl b* | 81,39 | -0,90 | 82,13 | 310 | | Boeing Co | 22,34 | +1,13 | 22,09 | 767 | | Bristol Myers sq | 55,40 | -0,29 | 55,56 | 109 | | Cardinal Health | 38,37 | -1,18 | 38,83 | 590 | | Carnival | 83,32 | +0,16 | 83,19 | 299 | | Caterpillar Inc | 100,11 | -0,31 | 100,42 | 1059 | | ChevronTexaco | 41,02 | +0,91 | 40,65 | 241 | | Cigna | 25,88 | +1,33 | 25,54 | 9844 | | Cisco | 22,07 | +2,18 | 21,60 | 4462 | | Citigroup | 57,37 | -0,12 | 57,44 | 811 | | Coca-Cola Co | 73,00 | +0,21 | 72,85 | 326 | | Colgate Palmoliv | 74,18 | +1,28 | 73,24 | 1847 | | Costco Wholesale | 40,88 | +0,12 | 40,83 | 434 | | Dow Chemical Co | 47,95 | +0,67 | 47,63 | 350 | | Du Pont Co | 15,60 | +1,36 | 15,39 | 248 | | Eastman Kodak | 48,29 | +0,92 | 47,85 | 523 | | Eli Lilly | 17,51 | +1,51 | 17,25 | 966 | | EMC Corp | 57,42 | -0,88 | 57,93 | 259 | | Emerson Electric | 89,81 | +1,11 | 88,82 | 165 | | Exelon | 90,05 | -0,42 | 90,43 | 1543 | | Exxon Mobil | 27,13 | +1,19 | 26,81 | 1031 | | Fannie Mae | 6,77 | -0,15 | 6,78 | 1684 | | Ford Motor Co | 18,20 | -0,05 | 18,21 | 579 | | Gap Inc | 70,17 | +3,10 | 68,06 | 368 | | Genentech | 30,40 | -0,49 | 30,55 | 3587 | | General Elec Co | 17,14 | -0,06 | 17,15 | 2550 | | General Motors | 177,94 | +1,78 | 174,83 | 555 | | Goldman Sachs Gr | 48,70 | +2,42 | 47,55 | 372 | | HJ Heinz Co | 48,55 | -0,53 | 48,90 | 770 | | Halliburton Co | 46,65 | +0,28 | 46,52 | 955 | | Hewlett-Packard | 27,60 | +0,62 | 27,43 | 1242 | | Home Depot Inc | 59,18 | -0,08 | 59,23 | 196 | | Honeywell Int | 52,57 | -0,17 | 52,66 | 237 | | Illinois Tool Works | 23,11 | -1,53 | 23,47 | 22135 | | Intel Corp | 129,48 | -0,05 | 129,54 | 725 | | IBM | 27,41 | +2,09 | 26,85 | 521 | | Intl Paper | 65,54 | +1,02 | 64,88 | 727 | | Johnson&Johnson | 43,55 | +1,61 | 42,86 | 2113 | | J P Morgan Chase | 63,76 | +0,50 | 63,44 | 204 | | Kimberly-Clark | 44,59 | +0,56 | 44,34 | 456 | | Kohls | 27,53 | +0,04 | 27,52 | 356 | | Kroger | 38,25 | +3,83 | 36,84 | 2320 | | Lehman Brothers | 106,88 | -0,36 | 107,69 | 146 | | Lockheed Martin | 24,21 | +0,21 | 24,16 | 755 | | Lowes Cos | 27,28 | +0,89 | 27,04 | 219 | | Marsh & McLennan | 59,18 | +0,83 | 58,69 | 431 | | McDonalds Corp | 50,34 | +1,00 | 49,84 | 618 | | Medtronic | 39,00 | +0,88 | 38,66 | 687 | | Merck & Co | 44,77 | +2,17 | 43,82 | 874 | | Merrill Lynch | 60,11 | +0,43 | 59,85 | 414 | | Metlife Inc | 8,15 | -1,45 | 8,27 | 792 | | Micron Tech | 28,51 | +1,17 | 28,18 | 11784 | | Microsoft | 77,49 | +0,77 | 76,90 | 319 | | Minnesota Mining | 9,40 | +1,84 | 9,23 | 1023 | | Motorola Inc | 92,92 | -0,21 | 93,12 | 583 | | Occidental Petr | 48,62 | +0,93 | 48,17 | 209 | | Omnicom Group | 22,63 | -0,70 | 22,79 | 8774 | | Oracle Corp | 19,43 | +0,67 | 19,30 | 3320 | | Pfizer Inc | 22,56 | +1,03 | 22,33 | 909 | | Philip Morris | 62,61 | -0,45 | 62,89 | 206 | | Raytheon Co | 19,62 | -2,34 | 20,09 | 739 | | Schering-plough | 6,12 | +3,55 | 5,91 | 384 | | Tenet Healthcare | 32,76 | +0,83 | 32,49 | 1861 | | Texas Instrument | 62,09 | +1,99 | 60,88 | 193 | | Textron Inc | 16,00 | +0,38 | 15,94 | 1383 | | Time Warner Inc | 45,10 | -0,18 | 45,18 | 221 | | Tyco Int | 4,93 | +3,79 | 4,75 | 231 | | Unisys Corp | 70,82 | +0,40 | 70,54 | 409 | | UPS | 70,08 | -0,21 | 70,23 | 371 | | United Tech | 34,55 | +0,93 | 34,23 | 606 | | Unitedhealth Gr | 33,25 | +1,09 | 32,89 | 787 | | US Bancorp | 37,85 | +0,21 | 37,77 | 674 | | Verizon Comm | 24,16 | +1,51 | 23,80 | 2607 | | Wachovia | 57,72 | +1,10 | 57,09 | 1560 | | Wal-Mart Stores | 34,00 | +0,41 | 33,86 | 757 | | Walt Disney Co | 9,45 | +0,53 | 9,40 | 2442 | | Washington Mutual | 27,89 | +1,53 | 27,47 | 1875 | | Wells Fargo | 13,58 | -0,07 | 13,59 | 361 | | Xerox Corp |
|
