| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 20,9 | -3,60 | 21,7 | 9408 | | Commonwealth Bank of Australia | 42,0 | -0,87 | 42,3 | 3620 | | National Australia Bank | 30,4 | -2,81 | 31,3 | 8434 | | Telstra Corporation | 4,8 | +0,84 | 4,8 | 43579 | | Westfield Group | 16,9 | -0,94 | 17,1 | 13118 | | Westpac Banking | 22,7 | -2,49 | 23,3 | 7181 | | Woodside Petroleum | 66,0 | +1,49 | 65,0 | 981 | | Woolworths | 27,9 | +0,69 | 27,7 | 1691 | | Япония (JPY) | | Canon | 5790,0 | +1,76 | 5690,0 | 5685 | | Denso | 3910,0 | +1,56 | 3850,0 | 3228 | | East Japan Railway* | 809,0 | -0,61 | 814,0 | 22 | | Honda Motor | 3610,0 | +2,27 | 3530,0 | 10107 | | Japan Tobacco* | 516,0 | +0,78 | 512,0 | 30 | | JFE Holdings | 6010,0 | +0,84 | 5960,0 | 2375 | | Komatsu* | 3350,0 | +0,30 | 3340,0 | 5160 | | Matsushita Electric Industrial | 2410,0 | +0,42 | 2400,0 | 7682 | | Millea Holdings | 4520,0 | +3,91 | 4350,0 | 3380 | | Mitsubishi Corp | 3670,0 | +0,82 | 3640,0 | 9499 | | Mitsubishi Estate | 2875,0 | +1,23 | 2840,0 | 7044 | | Mitsubishi UFJ Financial Group | 1129,0 | +4,73 | 1078,0 | 127400 | | Mitsui | 2605,0 | +0,77 | 2585,0 | 7863 | | Mizuho Financial Group* | 591,0 | +6,68 | 554,0 | 326 | | Nintendo* | 56,5 | -3,09 | 58,3 | 25 | | Nippon Steel | 662,0 | +0,46 | 659,0 | 45604 | | Nippon Telegraph and Telephone* | 519,0 | +1,37 | 512,0 | 36 | | Nissan Motor | 945,0 | +0,85 | 937,0 | 15421 | | Nomura Holdings | 1880,0 | +4,97 | 1791,0 | 19403 | | NTT DoCoMo* | 163,0 | -2,98 | 168,0 | 97 | | Sony | 5520,0 | +4,55 | 5280,0 | 13475 | | Sumitomo Mitsui Financial Group* | 947,0 | +4,41 | 907,0 | 108 | | Takeda Pharmaceutical* | 6040,0 | -1,15 | 6110,0 | 4901 | | Tokyo Electric Power | 2585,0 | +0,58 | 2570,0 | 3986 | | Toyota Motor | 5470,0 | +1,86 | 5370,0 | 12208 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 122,3 | +2,00 | 119,9 | 8636 | | China Communications Construction | 17,4 | +1,52 | 17,2 | 27693 | | China Mobile | 117,6 | +2,53 | 114,7 | 40674 | | China Telecom | 5,7 | - | 5,7 | 0 | | CNOOC | 14,1 | +3,53 | 13,6 | 173347 | | Hang Seng Bank | 158,2 | +0,06 | 158,1 | 1516 | | Hutchison Whampoa | 84,1 | -0,30 | 84,4 | 7076 | | Sun Hung Kai Properties | 127,3 | +1,52 | 125,4 | 6698 | | Китай (CHY) | | Aluminum Corporation of China | 19,5 | +1,56 | 19,2 | 10054 | | Bank of China | 4,8 | +1,26 | 4,8 | 37814 | | Bank of Communications | 9,0 | +2,38 | 8,8 | 50458 | | Baoshan Iron &Steel | 12,2 | -1,54 | 12,4 | 38996 | | China CITIC Bank | 6,5 | +1,88 | 6,4 | 10595 | | China Coal Energy | 20,6 | +1,13 | 20,4 | 26726 | | China Construction Bank | 7,2 | +0,14 | 7,2 | 34407 | | China COSCO Holdings | 25,6 | -2,52 | 26,2 | 35060 | | China Life Insurance | 30,9 | +2,35 | 30,2 | 11241 | | China Merchants Bank | 0,0 | - | 29,7 | 0 | | China Pacific Insurance | 24,5 | +0,95 | 24,3 | 8546 | | China Petroleum and Chemical | 13,6 | +0,67 | 13,5 | 116292 | | China Shenhua Energy | 47,5 | +0,53 | 47,3 | 6922 | | CITIC Securities | 34,0 | -0,73 | 34,2 | 69499 | | Daqin Railway | 15,4 | +2,47 | 15,0 | 16106 | | Haitong Securities | 24,5 | -0,33 | 24,6 | 20568 | | Industrial and Commercial Bank of China | 5,9 | +0,85 | 5,9 | 74188 | | PetroChina | 17,9 | -0,11 | 17,9 | 43969 | | Ping An Insurance (Group) Co of China Ltd | 56,9 | +1,05 | 56,3 | 15834 | | Корея (KRW) | | POSCO* | 575,0 | +2,86 | 559,0 | 324 | | Samsung Electronics Co Ltd* | 726,0 | -2,02 | 741,0 | 397 | | Франция (EUR) | | Air Liquide SA | 93,8 | -0,71 | 94,5 | 565 | | Alstom Holdings SA | 159,9 | -1,32 | 162,0 | 412 | | Axa SA | 22,0 | -3,02 | 22,7 | 7412 | | BNP Paribas SA | 64,9 | -2,16 | 66,3 | 2250 | | Carrefour SA | 44,1 | -2,24 | 45,1 | 1920 | | Compagnie de Saint Gobain SA | 51,9 | +0,14 | 51,8 | 1004 | | Credit Agricole SA | 16,9 | -0,88 | 17,0 | 5452 | | Electricite de France SA | 68,4 | -1,68 | 69,6 | 941 | | France Telecom SA | 19,2 | -1,59 | 19,5 | 5357 | | Gaz de France SA | 42,9 | -2,12 | 43,8 | 823 | | Groupe Danone SA | 55,5 | -1,40 | 56,3 | 984 | | Lafarge SA | 115,5 | -0,65 | 116,3 | 630 | | L'Oreal SA | 77,0 | -1,60 | 78,2 | 524 | | LVMH Moet Hennessy Louis Vuitton SA | 74,4 | -1,12 | 75,2 | 592 | | Sanofi-Aventis SA | 47,5 | -0,94 | 47,9 | 2444 | | Schneider Electric SA | 78,9 | -2,23 | 80,7 | 429 | | Societe Generale SA | 66,2 | -0,85 | 66,8 | 2858 | | Total SA | 55,8 | -0,53 | 56,1 | 5102 | | Veolia Environnement SA | 45,1 | -1,53 | 45,8 | 1199 | | Vinci SA | 47,1 | -2,79 | 48,4 | 2767 | | Vivendi SA | 26,8 | -0,72 | 27,0 | 4733 | | Великобритания (GBp) | | Aviva Plc | 622,5 | -1,27 | 630,5 | 4369 | | BAE Systems Plc | 453,3 | - | 453,3 | 8016 | | Barclays Plc | 366,3 | -2,33 | 375,0 | 43020 | | BG Group Plc | 1233,0 | -2,61 | 1266,0 | 5448 | | BHP Billiton Ltd | 1958,0 | +2,30 | 1914,0 | 6899 | | BP Plc | 603,5 | -0,74 | 608,0 | 31660 | | British American Tobacco Plc | 1867,0 | -1,11 | 1888,0 | 2946 | | BT Group Plc | 219,0 | -1,35 | 222,0 | 18149 | | Diageo Plc | 979,0 | -0,61 | 985,0 | 6219 | | Eurasian Natural Resources Corporation Plc | 1440,0 | -1,30 | 1459,0 | 1272 | | GlaxoSmithKline Plc | 1115,5 | +0,18 | 1113,5 | 6962 | | HBOS Plc | 364,5 | -8,88 | 400,0 | 61921 | | HSBC Holdings Plc | 853,8 | +0,15 | 852,5 | 23470 | | Imperial Tobacco Group Plc | 1958,0 | -3,31 | 2025,0 | 5844 | | Lloyds TSB Group Plc | 378,0 | -1,56 | 384,0 | 39996 | | National Grid Plc | 735,0 | -1,47 | 746,0 | 4597 | | Prudential Plc | 656,0 | -1,35 | 665,0 | 5364 | | Reckitt Benckiser Group Plc | 2948,0 | -0,87 | 2974,0 | 985 | | Rio Tinto Plc | 6165,0 | +1,82 | 6055,0 | 2792 | | Royal Bank of Scotland Group Plc | 228,5 | - | 228,5 | 264136 | | Standard Chartered Plc | 1834,0 | -2,24 | 1876,0 | 5519 | | Tesco Plc | 411,2 | -0,70 | 414,1 | 12143 | | Vodafone Group Plc | 161,0 | -0,77 | 162,3 | 72575 | | Xstrata Plc | 4043,0 | +1,35 | 3989,0 | 1636 | | Германия (EUR) | | Allianz SE | 119,6 | -1,73 | 121,7 | 1803 | | BASF SE | 95,4 | -1,00 | 96,4 | 1335 | | Bayer AG | 56,0 | -1,68 | 57,0 | 2016 | | BMW Bayerische Motoren Werke AG | 36,6 | -3,84 | 38,1 | 2957 | | Daimler AG | 48,5 | -0,88 | 48,9 | 4372 | | Deutsche Bank AG | 67,6 | -1,66 | 68,7 | 5874 | | Deutsche Post AG | 20,1 | -1,56 | 20,5 | 4266 | | Deutsche Telekom AG | 10,7 | -0,37 | 10,8 | 15201 | | E.ON AG | 136,4 | -0,29 | 136,8 | 1562 | | Munchener Ruckversicherungs Gesellschaft AG | 119,4 | -0,88 | 120,5 | 628 | | RWE AG | 83,1 | - | 83,1 | 1476 | | SAP AG | 35,2 | -0,87 | 35,5 | 2725 | | Siemens AG | 72,3 | -0,92 | 72,9 | 2423 | | ThyssenKrupp AG | 43,3 | -0,23 | 43,4 | 1249 | | Volkswagen AG | 173,9 | -1,77 | 177,1 | 925 | | Финляндия (EUR) | | Fortum Oyj | 30,8 | -0,93 | 31,1 | 821 | | Nokia Oyj | 18,0 | -2,64 | 18,5 | 16775 | | Швейцария (CHF) | | Credit Suisse Group | 52,7 | -0,85 | 53,1 | 4086 | | Nestle SA | 517,5 | +0,98 | 512,5 | 772 | | Novartis AG | 56,1 | +2,47 | 54,8 | 10526 | | Richemont SA | 64,4 | -0,85 | 65,0 | 898 | | Roche Holding AG | 188,3 | +4,79 | 179,7 | 3840 | | Swiss Reinsurance Company | 79,9 | -1,36 | 81,0 | 1784 | | Syngenta AG | 319,5 | +0,63 | 317,5 | 277 | | UBS AG | 24,4 | -2,71 | 25,1 | 40320 | | Zurich Financial Services Group | 303,8 | -0,65 | 305,8 | 589 | | Швеция (SEK) | | ABB Ltd | 194,0 | -0,26 | 194,5 | 1699 | | H & M Hennes & Mauritz AB | 326,5 | -1,51 | 331,5 | 1036 | | Nordea Bank AB | 96,2 | -1,33 | 97,5 | 2533 | | Telefon AB LM Ericsson | 79,9 | -2,08 | 81,6 | 20680 | | TeliaSonera AB | 54,8 | +0,46 | 54,5 | 9053 | | Volvo AB | 91,5 | -0,27 | 91,8 | 876 | | Италия (EUR) | | Assicurazioni Generali SpA | 26,5 | -0,82 | 26,7 | 3356 | | Enel SpA | 7,2 | -0,55 | 7,2 | 78215 | | ENI SpA | 26,0 | -0,80 | 26,2 | 8009 | | Intesa SanPaolo SpA | 4,1 | -1,96 | 4,2 | 46767 | | Telecom Italia SpA | 1,4 | -1,77 | 1,4 | 45788 | | Tenaris SA | 19,5 | -0,87 | 19,7 | 2776 | | UniCredit SpA | 4,4 | -1,79 | 4,5 | 115142 | | Испания (EUR) | | Banco Bilbao Vizcaya Argentaria S.A. | 14,1 | -1,67 | 14,3 | 20605 | | Banco Santander SA | 13,1 | -2,39 | 13,4 | 30161 | | Endesa SA | 33,0 | -0,06 | 33,0 | 833 | | Iberdrola Renovables SA | 4,6 | - | 4,6 | 5819 | | Iberdrola SA | 8,9 | -3,66 | 9,3 | 35362 | | Industria de Diseno Textil SA (Inditex SA) | 31,0 | -1,90 | 31,6 | 2296 | | Repsol YPF | 26,1 | -1,99 | 26,6 | 5093 | | Telefonica SA | 18,1 | -2,11 | 18,5 | 28997 | | Нидерланды (EUR) | | ING Groep NV | 24,1 | -1,81 | 24,5 | 7785 | | Koninklijke KPN NV | 11,6 | -0,85 | 11,7 | 4718 | | Koninklijke Philips Electronics NV | 24,5 | -0,87 | 24,7 | 2626 | | Норвегия (EUR) | | StatoilHydro ASA | 196,6 | -0,71 | 198,0 | 11125 | | Telenor ASA | 113,0 | +2,03 | 110,8 | 4493 | | Бельгия (EUR) | | Dexia | 14,8 | -2,11 | 15,2 | 2079 | | Fortis | 15,4 | -1,91 | 15,7 | 2235 | | KBC Groep NV | 78,1 | -1,54 | 79,3 | 356 | | Suez | 46,9 | -2,03 | 47,9 | 24 | | Бельгия (EUR) | | AP Moeller Maersk A/S* | 58,8 | -1,67 | 59,8 | 1 | | Novo Nordisk A/S | 307,5 | -1,44 | 312,0 | 506 | | Индия (INR) | | Bharti Airtel Ltd | 877,7 | +0,14 | 876,5 | 349 | | DLF Ltd | 567,7 | -3,37 | 587,5 | 1138 | | NTPC Ltd | 161,3 | -6,39 | 172,3 | 2298 | | Oil & Natural Gas Corporation Ltd | 833,1 | -3,61 | 864,3 | 302 | | Reliance Communications Ltd | 555,4 | -3,78 | 577,2 | 1271 | | Reliance Industries Ltd | 2355,7 | -1,91 | 2401,7 | 726 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 88,0 | +0,57 | 87,5 | 749 | | Saudi Basic Industries Corp | 140,3 | +0,36 | 139,8 | 2651 | | Saudi Telecom Co. | 63,8 | -0,39 | 64,0 | 691 | | ЮАР (ZAR) | | Anglo Platinum Ltd | 134298,0 | +0,38 | 132501,0 | 163 | | MTN Group Ltd | 15021,0 | -3,41 | 15219,0 | 4469 | | Sasol Ltd | 47701,0 | -1,93 | 47300,0 | 1214 | | Россия (ADR) | | АФК Система | 36,50 | +1,99 | 35,20 | 772 | | Вимм-Билль-Данн | 123,27 | -1,45 | 125,08 | 18 | | Вымпелком | 35,21 | -0,17 | 35,27 | 271 | | Газпром | 60,10 | -0,83 | 60,40 | 4233 | | ЛУКОЙЛ | 110,83 | +0,45 | 110,75 | 1620 | | Норильский никель | 29,45 | +0,20 | 29,41 | 2436 | | X5 | 37,00 | +0,81 | 37,00 | 235 | | РАО ЕЭС России | 100,82 | -0,25 | 100,25 | 2633 | | Ростелеком | 68,30 | +0,29 | 68,30 | 20 | | Мечел | 55,78 | -3,19 | 57,62 | 2419 | | Сургутнефтегаз | 12,20 | -0,58 | 12,08 | 1187 | | Канада (CAD) | | Bank of Nova Scotia | 49,9 | +0,36 | 49,8 | 787 | | Barrick Gold Corp | 40,6 | +1,35 | 40,0 | 1045 | | Canadian Natural Resources Ltd | 98,6 | +1,40 | 97,2 | 583 | | EnCana Corp | 90,1 | +0,66 | 89,5 | 793 | | Husky Energy Inc | 49,7 | -0,28 | 49,9 | 308 | | Imperial Oil Ltd | 58,4 | +1,14 | 57,8 | 289 | | Manulife Financial Corp | 38,5 | +0,29 | 38,4 | 750 | | Potash Corp of Saskatchewan Inc | 203,9 | +3,33 | 197,3 | 684 | | Research In Motion Ltd | 136,1 | -0,95 | 137,4 | 434 | | Royal Bank of Canada | 50,6 | -0,35 | 50,8 | 582 | | Suncor Energy Inc | 68,7 | +1,43 | 67,8 | 1094 | | Toronto-Dominion Bank | 71,0 | -1,25 | 71,9 | 1646 | | США ($) | | Abbott Labs | 55,69 | -1,17 | 56,35 | 579 | | Agilent Tech | 37,18 | -0,56 | 37,39 | 270 | | Alcoa | 40,26 | -0,81 | 40,59 | 704 | | Allstate Corp | 50,67 | -0,53 | 50,94 | 305 | | Amer Electric Power | 41,98 | -0,83 | 42,33 | 201 | | Amer Express Co | 45,25 | -2,37 | 46,35 | 615 | | AIG | 35,90 | -0,28 | 36,00 | 1284 | | Amgen | 43,59 | -1,00 | 44,03 | 2045 | | Analog Devices | 34,61 | -1,42 | 35,11 | 442 | | Anheuser-Busch | 57,99 | +0,92 | 57,46 | 1209 | | Time Warner Inc | 15,63 | -1,57 | 15,88 | 1573 | | Apple Comp Inc | 186,85 | -1,01 | 188,75 | 7568 | | Applied Materials | 19,47 | -1,72 | 19,81 | 3703 | | Automatic Data Proc | 42,88 | -0,39 | 43,05 | 275 | | Bank of America | 33,56 | -1,32 | 34,01 | 2481 | | Bank of New York | 43,14 | -3,12 | 44,53 | 728 | | Baxter Int | 60,89 | -0,34 | 61,10 | 234 | | BCE Inc | 34,81 | -0,94 | 35,14 | 75 | | Berkshire cl a* | 131,00 | -2,71 | 134,65 | 1 | | Berkshire cl b* | 4,37 | -2,90 | 4,50 | 14 | | Boeing Co | 81,22 | -1,87 | 82,77 | 420 | | Bristol Myers sq | 22,13 | -2,90 | 22,79 | 937 | | Cardinal Health | 55,64 | -1,59 | 56,54 | 181 | | Carnival | 39,43 | -1,57 | 40,06 | 559 | | Caterpillar Inc | 82,07 | -0,69 | 82,64 | 499 | | ChevronTexaco | 98,82 | -0,33 | 99,15 | 1005 | | Cigna | 40,37 | -0,57 | 40,60 | 163 | | Cisco | 26,65 | -0,26 | 26,72 | 15976 | | Citigroup | 21,55 | -1,55 | 21,89 | 3405 | | Coca-Cola Co | 56,65 | -1,07 | 57,26 | 686 | | Colgate Palmoliv | 73,07 | -1,73 | 74,36 | 390 | | Costco Wholesale | 70,44 | -1,23 | 71,32 | 1851 | | Dow Chemical Co | 39,72 | -1,68 | 40,40 | 523 | | Du Pont Co | 47,34 | -1,19 | 47,91 | 476 | | Eastman Kodak | 15,25 | -0,46 | 15,32 | 291 | | Eli Lilly | 47,81 | -0,69 | 48,14 | 448 | | EMC Corp | 17,28 | -0,92 | 17,44 | 1326 | | Emerson Electric | 57,14 | -1,79 | 58,18 | 366 | | Exelon | 87,84 | -0,18 | 88,00 | 257 | | Exxon Mobil | 88,25 | -0,57 | 88,76 | 1930 | | Fannie Mae | 27,00 | -0,07 | 27,02 | 765 | | Ford Motor Co | 6,81 | +0,15 | 6,80 | 2938 | | Gap Inc | 17,95 | -1,64 | 18,25 | 513 | | Genentech | 73,44 | +3,63 | 70,87 | 735 | | General Elec Co | 30,51 | -0,68 | 30,72 | 3952 | | General Motors | 17,39 | +1,70 | 17,10 | 2949 | | Goldman Sachs Gr | 174,08 | -1,32 | 176,41 | 497 | | HJ Heinz Co | 49,72 | -0,38 | 49,91 | 433 | | Halliburton Co | 48,21 | -0,76 | 48,58 | 519 | | Hewlett-Packard | 46,40 | -1,40 | 47,06 | 943 | | Home Depot Inc | 27,21 | -0,55 | 27,36 | 1083 | | Honeywell Int | 58,32 | -2,18 | 59,62 | 281 | | Illinois Tool Works | 52,61 | -2,03 | 53,70 | 211 | | Intel Corp | 23,06 | -0,52 | 23,18 | 16347 | | IBM | 127,45 | -1,53 | 129,43 | 748 | | Intl Paper | 26,75 | -1,73 | 27,22 | 325 | | Johnson&Johnson | 66,34 | -0,60 | 66,74 | 907 | | J P Morgan Chase | 42,39 | -1,42 | 43,00 | 1554 | | Kimberly-Clark | 62,83 | -1,52 | 63,80 | 196 | | Kohls | 44,57 | -0,51 | 44,80 | 453 | | Kroger | 27,16 | -1,74 | 27,64 | 323 | | Lehman Brothers | 35,76 | -2,85 | 36,81 | 1243 | | Lockheed Martin | 108,64 | -0,73 | 109,44 | 157 | | Lowes Cos | 24,00 | - | 24,00 | 929 | | Marsh & McLennan | 26,86 | -1,36 | 27,23 | 194 | | McDonalds Corp | 58,21 | -1,87 | 59,32 | 534 | | Medtronic | 50,28 | -0,77 | 50,67 | 348 | | Merck & Co | 38,21 | -1,93 | 38,96 | 1248 | | Merrill Lynch | 43,22 | -1,59 | 43,92 | 797 | | Metlife Inc | 59,14 | -1,48 | 60,03 | 343 | | Micron Tech | 8,19 | +1,49 | 8,07 | 1615 | | Microsoft | 27,86 | -1,63 | 28,32 | 19568 | | Minnesota Mining | 76,32 | -1,60 | 77,56 | 412 | | Motorola Inc | 9,10 | -2,47 | 9,33 | 709 | | Occidental Petr | 92,83 | +0,98 | 91,93 | 754 | | Omnicom Group | 48,08 | -1,90 | 49,01 | 160 | | Oracle Corp | 22,48 | -1,58 | 22,84 | 9806 | | Pfizer Inc | 19,19 | -0,88 | 19,36 | 2572 | | Philip Morris | 22,06 | -0,90 | 22,26 | 1352 | | Raytheon Co | 63,32 | -0,85 | 63,86 | 175 | | Schering-plough | 19,99 | -2,01 | 20,40 | 615 | | Tenet Healthcare | 5,93 | +0,51 | 5,90 | 467 | | Texas Instrument | 32,06 | -1,29 | 32,48 | 1365 | | Textron Inc | 61,48 | -1,71 | 62,55 | 196 | | Time Warner Inc | 15,63 | -1,57 | 15,88 | 1573 | | Tyco Int | 45,01 | -0,40 | 45,19 | 131 | | Unisys Corp | 4,80 | -5,14 | 5,06 | 261 | | UPS | 70,99 | -0,04 | 71,02 | 342 | | United Tech | 70,21 | -1,17 | 71,04 | 354 | | Unitedhealth Gr | 33,68 | -1,55 | 34,21 | 545 | | US Bancorp | 32,84 | -1,05 | 33,19 | 477 | | Verizon Comm | 37,70 | -2,00 | 38,47 | 714 | | Wachovia | 22,93 | -3,66 | 23,80 | 3659 | | Wal-Mart Stores | 57,08 | -1,14 | 57,74 | 1488 | | Walt Disney Co | 33,26 | -1,01 | 33,60 | 760 | | Washington Mutual | 9,00 | -0,22 | 9,02 | 1230 | | Wells Fargo | 27,20 | -1,34 | 27,57 | 1611 | | Xerox Corp | 13,35 | -1,69 | 13,58 | 248 |
|
