| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | Australia and New Zealand
Banking Group | 21,7 | +1,55 | 21,4 | 13864 | Commonwealth Bank of
Australia | 42,3 | -1,10 | 42,8 | 5749 | | National Australia Bank | 31,3 | -3,36 | 32,4 | 16476 | | Telstra Corporation | 4,8 | +0,21 | 4,7 | 82794 | | Westfield Group | 17,1 | -2,46 | 17,5 | 16876 | | Westpac Banking | 23,3 | +1,75 | 22,9 | 13817 | | Woodside Petroleum | 65,0 | -0,91 | 65,6 | 4387 | | Woolworths | 27,7 | -1,04 | 28,0 | 3384 | | Япония (JPY) | | Canon | 5690,0 | +2,71 | 5540,0 | 6280 | | Denso | 3850,0 | +5,77 | 3640,0 | 4377 | | East Japan Railway* | 814,0 | +0,49 | 810,0 | 18 | | Honda Motor | 3530,0 | +5,06 | 3360,0 | 12278 | | Japan Tobacco* | 512,0 | -0,58 | 515,0 | 30 | | JFE Holdings | 5960,0 | +1,71 | 5860,0 | 4400 | | Komatsu* | 3340,0 | +0,91 | 3310,0 | 7715 | Matsushita Electric
Industrial | 2400,0 | -0,83 | 2420,0 | 13222 | | Millea Holdings | 4350,0 | +1,16 | 4300,0 | 4969 | | Mitsubishi Corp | 3640,0 | +0,83 | 3610,0 | 12871 | | Mitsubishi Estate | 2840,0 | -0,70 | 2860,0 | 8416 | Mitsubishi UFJ Financial
Group | 1078,0 | +6,73 | 1010,0 | 116460 | | Mitsui | 2585,0 | -0,58 | 2600,0 | 10463 | | Mizuho Financial Group* | 554,0 | +2,97 | 538,0 | 186 | | Nintendo* | 58,3 | +0,69 | 57,9 | 10 | | Nippon Steel | 659,0 | -0,45 | 662,0 | 64679 | Nippon Telegraph and
Telephone* | 512,0 | +1,19 | 506,0 | 37 | | Nissan Motor | 937,0 | +1,85 | 920,0 | 20353 | | Nomura Holdings | 1791,0 | +0,79 | 1777,0 | 12233 | | NTT DoCoMo* | 168,0 | +1,20 | 166,0 | 83 | | Sony | 5280,0 | +3,94 | 5080,0 | 11470 | Sumitomo Mitsui Financial
Group* | 907,0 | +4,61 | 867,0 | 114 | | Takeda Pharmaceutical* | 6110,0 | -0,49 | 6140,0 | 4505 | | Tokyo Electric Power | 2570,0 | +3,42 | 2485,0 | 5448 | | Toyota Motor | 5370,0 | +3,47 | 5190,0 | 14487 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 119,9 | -1,15 | 121,3 | 10268 | China Communications
Construction | 17,2 | +0,94 | 17,0 | 36503 | | China Mobile | 114,7 | +0,09 | 114,6 | 31852 | | China Telecom | 5,7 | - | 5,7 | 0 | | CNOOC | 13,6 | -1,02 | 13,7 | 157300 | | Hang Seng Bank | 158,1 | -1,00 | 159,7 | 2334 | | Hutchison Whampoa | 84,4 | -0,76 | 85,0 | 9517 | | Sun Hung Kai Properties | 125,4 | -0,48 | 126,0 | 9508 | | Китай (CHY) | Aluminum Corporation of
China | 19,2 | +0,05 | 19,2 | 11126 | | Bank of China | 4,8 | +0,63 | 4,7 | 18612 | | Bank of Communications | 8,8 | +0,34 | 8,8 | 59078 | | Baoshan Iron &Steel | 12,4 | +1,64 | 12,2 | 26361 | | China CITIC Bank | 6,4 | +1,11 | 6,3 | 6263 | | China Coal Energy | 20,4 | -1,69 | 20,7 | 38245 | | China Construction Bank | 7,2 | +0,70 | 7,1 | 25399 | | China COSCO Holdings | 26,2 | +2,70 | 25,6 | 25467 | | China Life Insurance | 30,2 | +4,21 | 29,0 | 13923 | | China Merchants Bank | 0,0 | - | 29,7 | 0 | | China Pacific Insurance | 24,3 | +2,41 | 23,7 | 8649 | China Petroleum and
Chemical | 13,5 | +3,12 | 13,1 | 153698 | | China Shenhua Energy | 47,3 | -2,54 | 48,5 | 18508 | | CITIC Securities | 34,2 | +4,71 | 32,7 | 107006 | | Daqin Railway | 15,0 | -5,24 | 15,8 | 18485 | | Haitong Securities | 24,6 | +5,86 | 23,2 | 24050 | Industrial and Commercial
Bank of China | 5,9 | +0,86 | 5,8 | 58607 | | PetroChina | 17,9 | +1,13 | 17,7 | 69140 | Ping An Insurance (Group)
Co of China Ltd | 56,3 | +4,43 | 53,9 | 20721 | | Корея (KRW) | | POSCO* | 559,0 | -1,76 | 569,0 | 721 | Samsung Electronics Co
Ltd* | 741,0 | +1,51 | 730,0 | 493 | | Франция (EUR) | | Air Liquide SA | 94,6 | +0,57 | 94,0 | 952 | | Alstom Holdings SA | 161,8 | +1,32 | 159,7 | 492 | | Axa SA | 22,7 | -0,02 | 22,7 | 7183 | | BNP Paribas SA | 66,3 | +1,45 | 65,3 | 2612 | | Carrefour SA | 45,0 | +1,28 | 44,4 | 1774 | Compagnie de Saint Gobain
SA | 51,7 | +1,23 | 51,1 | 1526 | | Credit Agricole SA | 17,1 | -0,58 | 17,2 | 7342 | | Electricite de France SA | 69,0 | +1,46 | 68,0 | 1460 | | France Telecom SA | 19,5 | +0,96 | 19,3 | 10022 | | Gaz de France SA | 43,9 | +0,37 | 43,7 | 1221 | | Groupe Danone SA | 56,1 | -0,09 | 56,2 | 1406 | | Lafarge SA | 116,3 | -0,21 | 116,5 | 601 | | L'Oreal SA | 78,2 | -0,37 | 78,5 | 607 | LVMH Moet Hennessy Louis
Vuitton SA | 74,9 | +0,50 | 74,5 | 840 | | Sanofi-Aventis SA | 47,8 | +1,40 | 47,2 | 3939 | | Schneider Electric SA | 80,7 | +0,99 | 80,0 | 986 | | Societe Generale SA | 66,8 | +1,68 | 65,7 | 2881 | | Total SA | 55,9 | -1,05 | 56,5 | 5932 | | Veolia Environnement SA | 45,6 | -1,28 | 46,2 | 1514 | | Vinci SA | 48,4 | +1,07 | 47,9 | 1436 | | Vivendi SA | 27,0 | +1,66 | 26,6 | 5201 | | Великобритания (GBp) | | Aviva Plc | 635,0 | +0,95 | 629,0 | 6631 | | BAE Systems Plc | 453,0 | -0,44 | 455,0 | 8292 | | Barclays Plc | 374,5 | -0,79 | 377,5 | 31110 | | BG Group Plc | 1272,0 | -1,70 | 1294,0 | 14086 | | BHP Billiton Ltd | 1926,0 | -1,79 | 1960,0 | 17850 | | BP Plc | 607,8 | -0,78 | 612,5 | 48615 | British American Tobacco
Plc | 1892,0 | -1,25 | 1916,0 | 3639 | | BT Group Plc | 222,0 | +0,79 | 220,3 | 57465 | | Diageo Plc | 987,0 | -0,10 | 988,0 | 5625 | Eurasian Natural
Resources Corporation Plc | 1454,0 | -1,82 | 1481,0 | 1331 | | GlaxoSmithKline Plc | 1114,5 | +0,63 | 1107,5 | 16405 | | HBOS Plc | 402,5 | -2,84 | 414,3 | 29370 | | HSBC Holdings Plc | 853,5 | +0,77 | 847,0 | 24174 | Imperial Tobacco Group
Plc | 2011,0 | -0,79 | 2027,0 | 7163 | | Lloyds TSB Group Plc | 384,3 | +1,92 | 377,0 | 24999 | | National Grid Plc | 746,5 | - | 746,5 | 5169 | | Prudential Plc | 668,0 | +0,75 | 663,0 | 6064 | Reckitt Benckiser Group
Plc | 2982,0 | +0,37 | 2971,0 | 1404 | | Rio Tinto Plc | 6060,0 | -1,94 | 6180,0 | 4751 | Royal Bank of Scotland
Group Plc | 226,3 | -2,37 | 231,8 | 246385 | | Standard Chartered Plc | 1879,0 | +2,23 | 1838,0 | 7271 | | Tesco Plc | 414,0 | +0,56 | 411,8 | 14553 | | Vodafone Group Plc | 162,8 | +1,18 | 160,9 | 106959 | | Xstrata Plc | 3998,0 | -1,04 | 4040,0 | 5568 | | Германия (EUR) | | Allianz SE | 121,7 | +1,16 | 120,3 | 1858 | | BASF SE | 96,4 | +1,10 | 95,4 | 1874 | | Bayer AG | 57,0 | +1,12 | 56,4 | 4120 | BMW Bayerische Motoren
Werke AG | 37,9 | +2,18 | 37,1 | 2957 | | Daimler AG | 49,1 | +0,02 | 49,1 | 3660 | | Deutsche Bank AG | 68,5 | -5,50 | 72,5 | 6899 | | Deutsche Post AG | 20,4 | +1,44 | 20,1 | 6173 | | Deutsche Telekom AG | 10,8 | +0,28 | 10,7 | 13207 | | E.ON AG | 136,2 | -0,12 | 136,4 | 1645 | Munchener
Ruckversicherungs
Gesellschaft AG | 120,6 | +0,33 | 120,2 | 795 | | RWE AG | 82,8 | -1,11 | 83,8 | 2155 | | SAP AG | 35,6 | +1,05 | 35,2 | 4884 | | Siemens AG | 73,0 | +0,59 | 72,5 | 2747 | | ThyssenKrupp AG | 43,4 | -1,45 | 44,0 | 1778 | | Volkswagen AG | 177,5 | -0,97 | 179,2 | 920 | | Финляндия (EUR) | | Fortum Oyj | 31,2 | -0,03 | 31,2 | 1932 | | Nokia Oyj | 18,4 | +2,67 | 18,0 | 24253 | | Швейцария (CHF) | | Credit Suisse Group | 52,7 | -0,57 | 53,0 | 5475 | | Nestle SA | 511,5 | -0,58 | 514,5 | 649 | | Novartis AG | 54,7 | -1,00 | 55,3 | 6120 | | Richemont SA | 64,7 | +0,23 | 64,5 | 2244 | | Roche Holding AG | 179,7 | -0,28 | 180,2 | 1992 | | Swiss Reinsurance Company | 80,9 | +0,12 | 80,8 | 1514 | | Syngenta AG | 317,5 | -0,47 | 319,0 | 435 | | UBS AG | 24,7 | -4,03 | 25,8 | 43400 | Zurich Financial Services
Group | 305,0 | +0,49 | 303,5 | 713 | | Швеция (SEK) | | ABB Ltd | 194,5 | -0,77 | 196,0 | 2241 | | H & M Hennes & Mauritz AB | 330,5 | +0,15 | 330,0 | 1884 | | Nordea Bank AB | 97,3 | +0,72 | 96,6 | 7572 | | Telefon AB LM Ericsson | 16,3 | - | 16,3 | 67317 | | TeliaSonera AB | 54,3 | +0,46 | 54,0 | 12045 | | Volvo AB | 91,8 | -1,08 | 92,8 | 6917 | | Италия (EUR) | Assicurazioni Generali
SpA | 26,8 | +1,02 | 26,5 | 4053 | | Enel SpA | 7,2 | +0,86 | 7,2 | 28724 | | ENI SpA | 26,2 | +0,23 | 26,2 | 30197 | | Intesa SanPaolo SpA | 4,2 | +1,94 | 4,1 | 56223 | | Telecom Italia SpA | 1,4 | +1,72 | 1,4 | 90345 | | Tenaris SA | 19,7 | +1,04 | 19,5 | 2979 | | UniCredit SpA | 4,4 | +2,71 | 4,3 | 100059 | | Испания (EUR) | Banco Bilbao Vizcaya
Argentaria S.A. | 14,3 | -0,35 | 14,4 | 15794 | | Banco Santander SA | 13,4 | +0,75 | 13,3 | 24163 | | Endesa SA | 33,2 | +0,51 | 33,1 | 675 | | Iberdrola Renovables SA | 4,6 | +1,32 | 4,5 | 5517 | | Iberdrola SA | 9,3 | +0,33 | 9,2 | 20538 | Industria de Diseno
Textil SA (Inditex SA) | 31,6 | +1,74 | 31,1 | 2503 | | Repsol YPF | 26,6 | -0,56 | 26,7 | 7502 | | Telefonica SA | 18,4 | +0,05 | 18,4 | 20755 | | Нидерланды (EUR) | | ING Groep NV | 24,6 | +1,45 | 24,2 | 7098 | | Koninklijke KPN NV | 11,7 | +0,09 | 11,7 | 9282 | Koninklijke Philips
Electronics NV | 24,7 | +1,81 | 24,3 | 5139 | | Норвегия (EUR) | | StatoilHydro ASA | 198,0 | +2,33 | 193,5 | 17416 | | Telenor ASA | 110,8 | +1,14 | 109,5 | 4175 | | Бельгия (EUR) | | Dexia | 15,2 | +1,40 | 15,0 | 2219 | | Fortis | 15,7 | +0,26 | 15,7 | 1855 | | KBC Groep NV | 79,3 | +1,41 | 78,2 | 752 | | Suez | 47,8 | +0,80 | 47,4 | 75 | | Бельгия (EUR) | | AP Moeller Maersk A/S* | 59,8 | +1,87 | 58,7 | 11 | | Novo Nordisk A/S | 312,0 | -0,32 | 313,0 | 1710 | | Индия (INR) | | Bharti Airtel Ltd | 876,5 | +2,05 | 858,9 | 211 | | DLF Ltd | 587,5 | -0,28 | 589,1 | 828 | | NTPC Ltd | 172,3 | +0,50 | 171,4 | 1713 | Oil & Natural Gas
Corporation Ltd | 864,3 | +1,24 | 853,7 | 225 | Reliance Communications
Ltd | 577,2 | +0,69 | 573,2 | 1085 | | Reliance Industries Ltd | 2401,7 | -2,63 | 2466,5 | 1197 | | 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 | 132501,0 | -1,12 | 132501,0 | 311 | | MTN Group Ltd | 15100,0 | +0,79 | 15219,0 | 5319 | | Sasol Ltd | 47300,0 | -3,47 | 47300,0 | 2335 | | Россия (ADR) | | АФК Система | 35,75 | +1,29 | 34,75 | 628 | | Вимм-Билль-Данн | 125,10 | +0,60 | 124,35 | 30 | | Вымпелком | 35,81 | +0,08 | 35,78 | 308 | | Газпром | 60,80 | -1,63 | 61,40 | 6824 | | ЛУКОЙЛ | 106,55 | -1,77 | 112,75 | 2778 | | Норильский никель | 29,25 | +1,41 | 29,00 | 11076 | | X5 | 37,25 | -1,33 | 37,50 | 260 | | РАО ЕЭС России | 103,21 | -4,52 | 105,00 | 936 | | Ростелеком | 68,30 | -0,15 | 68,40 | 11 | | Мечел | 56,05 | +3,05 | 54,39 | 1376 | | Сургутнефтегаз | 12,18 | +1,94 | 11,85 | 3730 | | Канада (CAD) | | Bank of Nova Scotia | 49,8 | +0,40 | 49,6 | 813 | | Barrick Gold Corp | 39,8 | +2,71 | 38,8 | 1040 | Canadian Natural
Resources Ltd | 97,2 | +2,05 | 95,3 | 774 | | EnCana Corp | 89,7 | +1,41 | 88,4 | 799 | | Husky Energy Inc | 50,8 | +1,64 | 49,9 | 208 | | Imperial Oil Ltd | 57,7 | +1,76 | 56,7 | 303 | | Manulife Financial Corp | 38,6 | -0,13 | 38,6 | 833 | Potash Corp of
Saskatchewan Inc | 196,7 | +1,09 | 194,6 | 500 | | Research In Motion Ltd | 139,5 | +1,49 | 137,4 | 436 | | Royal Bank of Canada | 50,3 | -0,38 | 50,5 | 681 | | Suncor Energy Inc | 67,6 | +0,99 | 66,9 | 974 | | Toronto-Dominion Bank | 70,7 | +1,00 | 70,0 | 1378 | | США ($) | | Abbott Labs | 56,05 | +0,16 | 55,96 | 544 | | Agilent Tech | 36,96 | -0,46 | 37,13 | 227 | | Alcoa | 40,73 | +0,97 | 40,34 | 726 | | Allstate Corp | 50,80 | -0,84 | 51,23 | 261 | | Amer Electric Power | 42,53 | -1,35 | 43,11 | 310 | | Amer Express Co | 47,23 | +1,03 | 46,75 | 559 | | AIG | 36,20 | +2,43 | 35,34 | 2432 | | Amgen | 43,63 | +0,48 | 43,42 | 2276 | | Analog Devices | 34,75 | +0,99 | 34,41 | 351 | | Anheuser-Busch | 57,43 | +1,56 | 56,55 | 1179 | | Time Warner Inc | 15,91 | -1,06 | 16,08 | 1383 | | Apple Comp Inc | 188,41 | +0,92 | 186,69 | 9411 | | Applied Materials | 19,87 | +1,22 | 19,63 | 4749 | | Automatic Data Proc | 43,10 | +0,28 | 42,98 | 137 | | Bank of America | 34,12 | -1,39 | 34,60 | 2457 | | Bank of New York | 44,64 | +0,02 | 44,63 | 399 | | Baxter Int | 61,11 | +0,11 | 61,04 | 189 | | BCE Inc | 35,18 | -0,82 | 35,47 | 69 | | Berkshire cl a* | 133,45 | +0,95 | 132,20 | 1 | | Berkshire cl b* | 4,45 | +1,04 | 4,40 | 26 | | Boeing Co | 82,03 | -0,10 | 82,11 | 498 | | Bristol Myers sq | 22,82 | +1,51 | 22,48 | 1447 | | Cardinal Health | 56,10 | -0,25 | 56,24 | 154 | | Carnival | 39,27 | +0,64 | 39,02 | 386 | | Caterpillar Inc | 82,46 | -0,39 | 82,78 | 506 | | ChevronTexaco | 98,99 | +0,13 | 98,86 | 1323 | | Cigna | 40,74 | -0,46 | 40,93 | 211 | | Cisco | 26,43 | +0,84 | 26,21 | 14433 | | Citigroup | 22,11 | +0,32 | 22,04 | 5763 | | Coca-Cola Co | 57,42 | -0,78 | 57,87 | 618 | | Colgate Palmoliv | 73,68 | +0,24 | 73,50 | 352 | | Costco Wholesale | 71,49 | -2,04 | 72,98 | 1770 | | Dow Chemical Co | 40,20 | -1,06 | 40,63 | 381 | | Du Pont Co | 47,95 | +0,31 | 47,80 | 327 | | Eastman Kodak | 15,34 | -1,10 | 15,51 | 252 | | Eli Lilly | 48,01 | -1,21 | 48,60 | 322 | | EMC Corp | 17,46 | -0,40 | 17,53 | 1558 | | Emerson Electric | 57,87 | +0,61 | 57,52 | 230 | | Exelon | 87,97 | -1,59 | 89,39 | 351 | | Exxon Mobil | 89,54 | +0,21 | 89,35 | 1880 | | Fannie Mae | 27,05 | -0,37 | 27,15 | 727 | | Ford Motor Co | 6,75 | +0,60 | 6,71 | 1986 | | Gap Inc | 18,28 | -1,30 | 18,52 | 789 | | Genentech | 70,42 | -0,83 | 71,01 | 344 | | General Elec Co | 30,78 | +0,46 | 30,64 | 3503 | | General Motors | 17,17 | -1,21 | 17,38 | 1250 | | Goldman Sachs Gr | 177,45 | +0,69 | 176,24 | 570 | | HJ Heinz Co | 49,80 | +1,12 | 49,25 | 603 | | Halliburton Co | 48,76 | +0,68 | 48,43 | 649 | | Hewlett-Packard | 47,40 | +1,04 | 46,91 | 1877 | | Home Depot Inc | 27,45 | -0,94 | 27,71 | 1169 | | Honeywell Int | 59,46 | +0,22 | 59,33 | 310 | | Illinois Tool Works | 53,73 | +2,11 | 52,62 | 301 | | Intel Corp | 23,38 | +1,04 | 23,14 | 18159 | | IBM | 129,57 | -0,11 | 129,71 | 840 | | Intl Paper | 27,28 | -0,91 | 27,53 | 283 | | Johnson&Johnson | 66,75 | +0,50 | 66,42 | 957 | | J P Morgan Chase | 43,13 | -1,01 | 43,57 | 1844 | | Kimberly-Clark | 64,07 | -0,23 | 64,22 | 192 | | Kohls | 44,43 | -1,99 | 45,33 | 518 | | Kroger | 27,76 | +0,07 | 27,74 | 360 | | Lehman Brothers | 37,10 | -0,72 | 37,37 | 1171 | | Lockheed Martin | 109,13 | +0,48 | 108,61 | 132 | | Lowes Cos | 24,05 | -1,39 | 24,39 | 856 | | Marsh & McLennan | 27,29 | -0,87 | 27,53 | 140 | | McDonalds Corp | 59,04 | -0,74 | 59,48 | 516 | | Medtronic | 50,50 | -0,39 | 50,70 | 457 | | Merck & Co | 38,62 | -0,77 | 38,92 | 942 | | Merrill Lynch | 43,97 | -0,70 | 44,28 | 1092 | | Metlife Inc | 59,73 | -1,39 | 60,57 | 454 | | Micron Tech | 8,08 | -0,12 | 8,09 | 928 | | Microsoft | 28,56 | +0,88 | 28,31 | 14688 | | Minnesota Mining | 77,34 | -0,54 | 77,76 | 338 | | Motorola Inc | 9,36 | +0,11 | 9,35 | 841 | | Occidental Petr | 91,24 | +0,35 | 90,92 | 704 | | Omnicom Group | 49,15 | +0,55 | 48,88 | 135 | | Oracle Corp | 22,78 | -0,04 | 22,79 | 7871 | | Pfizer Inc | 19,32 | -0,41 | 19,40 | 2550 | | Philip Morris | 22,35 | -0,45 | 22,45 | 816 | | Raytheon Co | 63,82 | +0,57 | 63,46 | 150 | | Schering-plough | 20,42 | +2,92 | 19,84 | 1282 | | Tenet Healthcare | 5,89 | -1,34 | 5,97 | 417 | | Texas Instrument | 32,67 | -0,09 | 32,70 | 1866 | | Textron Inc | 62,36 | +1,09 | 61,69 | 164 | | Time Warner Inc | 15,91 | -1,06 | 16,08 | 1383 | | Tyco Int | 45,11 | -0,15 | 45,18 | 192 | | Unisys Corp | 4,96 | +0,81 | 4,92 | 148 | | UPS | 71,20 | -0,56 | 71,60 | 383 | | United Tech | 70,18 | -0,07 | 70,23 | 409 | | Unitedhealth Gr | 34,15 | -1,01 | 34,50 | 607 | | US Bancorp | 33,03 | -0,75 | 33,28 | 662 | | Verizon Comm | 38,52 | +0,39 | 38,37 | 797 | | Wachovia | 23,99 | -0,66 | 24,15 | 1953 | | Wal-Mart Stores | 57,80 | -0,24 | 57,94 | 1340 | | Walt Disney Co | 33,61 | -0,59 | 33,81 | 1168 | | Washington Mutual | 8,97 | -2,39 | 9,19 | 2264 | | Wells Fargo | 27,60 | -1,36 | 27,98 | 1653 | | Xerox Corp | 13,66 | -0,29 | 13,70 | 289 |
|
