| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 20,4 | -2,49 | 20,9 | 12443 | | Commonwealth Bank of Australia | 41,5 | -1,10 | 42,0 | 5047 | | National Australia Bank | 29,4 | -3,48 | 30,4 | 9583 | | Telstra Corporation | 4,7 | -1,88 | 4,8 | 60514 | | Westfield Group | 16,9 | -0,30 | 16,9 | 12232 | | Westpac Banking | 21,8 | -3,88 | 22,7 | 11186 | | Woodside Petroleum | 66,5 | +0,80 | 66,0 | 1479 | | Woolworths | 27,0 | -3,33 | 27,9 | 4227 | | Япония (JPY) | | Canon | 5660,0 | -2,25 | 5790,0 | 6904 | | Denso | 3810,0 | -2,56 | 3910,0 | 2632 | | East Japan Railway* | 803,0 | -0,74 | 809,0 | 14 | | Honda Motor | 3490,0 | -3,32 | 3610,0 | 8902 | | Japan Tobacco* | 510,0 | -1,16 | 516,0 | 29 | | JFE Holdings | 6050,0 | +0,67 | 6010,0 | 2236 | | Komatsu* | 3330,0 | -0,60 | 3350,0 | 5933 | | Matsushita Electric Industrial | 2440,0 | +1,24 | 2410,0 | 7712 | | Millea Holdings | 4470,0 | -1,11 | 4520,0 | 6455 | | Mitsubishi Corp | 3680,0 | +0,27 | 3670,0 | 10644 | | Mitsubishi Estate | 2795,0 | -2,78 | 2875,0 | 8802 | | Mitsubishi UFJ Financial Group | 1118,0 | -0,97 | 1129,0 | 92248 | | Mitsui | 2600,0 | -0,19 | 2605,0 | 8040 | | Mizuho Financial Group* | 590,0 | -0,17 | 591,0 | 377 | | Nintendo* | 56,3 | -0,35 | 56,5 | 21 | | Nippon Steel | 660,0 | -0,30 | 662,0 | 46790 | | Nippon Telegraph and Telephone* | 514,0 | -0,96 | 519,0 | 27 | | Nissan Motor | 925,0 | -2,12 | 945,0 | 13556 | | Nomura Holdings | 1853,0 | -1,44 | 1880,0 | 19754 | | NTT DoCoMo* | 163,0 | - | 163,0 | 65 | | Sony | 5360,0 | -2,90 | 5520,0 | 11986 | | Sumitomo Mitsui Financial Group* | 934,0 | -1,37 | 947,0 | 102 | | Takeda Pharmaceutical* | 6020,0 | -0,33 | 6040,0 | 3201 | | Tokyo Electric Power | 2550,0 | -1,35 | 2585,0 | 5222 | | Toyota Motor | 5400,0 | -1,28 | 5470,0 | 11361 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 122,8 | +0,41 | 122,3 | 7252 | | China Communications Construction | 16,9 | -2,87 | 17,4 | 32987 | | China Mobile | 115,0 | -2,21 | 117,6 | 44576 | | China Telecom | 5,0 | -12,70 | 5,7 | 910726 | | CNOOC | 13,8 | -1,85 | 14,1 | 113695 | | Hang Seng Bank | 162,2 | +2,53 | 158,2 | 4238 | | Hutchison Whampoa | 84,5 | +0,48 | 84,1 | 12846 | | Sun Hung Kai Properties | 125,9 | -1,10 | 127,3 | 6970 | | Китай (CHY) | | Aluminum Corporation of China | 19,2 | -1,54 | 19,5 | 8892 | | Bank of China | 4,8 | -1,04 | 4,8 | 24042 | | Bank of Communications | 9,0 | -0,78 | 9,0 | 31216 | | Baoshan Iron &Steel | 12,2 | +0,08 | 12,2 | 36868 | | China CITIC Bank | 6,4 | -1,85 | 6,5 | 5963 | | China Coal Energy | 20,2 | -2,14 | 20,6 | 30457 | | China Construction Bank | 7,1 | -1,12 | 7,2 | 33079 | | China COSCO Holdings | 25,2 | -1,68 | 25,6 | 20812 | | China Life Insurance | 30,2 | -2,23 | 30,9 | 8423 | | China Merchants Bank | 29,7 | +0,10 | 29,7 | 30034 | | China Pacific Insurance | 24,0 | -2,00 | 24,5 | 6623 | | China Petroleum and Chemical | 13,4 | -1,62 | 13,6 | 72719 | | China Shenhua Energy | 48,1 | +1,24 | 47,5 | 7510 | | CITIC Securities | 33,7 | -0,85 | 34,0 | 41473 | | Daqin Railway | 16,1 | +4,62 | 15,4 | 21845 | | Haitong Securities | 23,8 | -2,78 | 24,5 | 12258 | | Industrial and Commercial Bank of China | 5,9 | -0,34 | 5,9 | 53381 | | PetroChina | 17,7 | -1,06 | 17,9 | 31058 | | Ping An Insurance (Group) Co of China Ltd | 55,7 | -2,07 | 56,9 | 11557 | | Корея (KRW) | | POSCO* | 585,0 | +1,74 | 575,0 | 389 | | Samsung Electronics Co Ltd* | 704,0 | -3,03 | 726,0 | 419 | | Франция (EUR) | | Air Liquide SA | 94,3 | +0,78 | 93,6 | 978 | | Alstom Holdings SA | 165,0 | +3,17 | 159,9 | 768 | | Axa SA | 21,8 | -1,02 | 22,0 | 10874 | | BNP Paribas SA | 64,3 | -1,10 | 65,0 | 3346 | | Carrefour SA | 45,4 | +3,07 | 44,0 | 3709 | | Compagnie de Saint Gobain SA | 52,3 | +1,06 | 51,7 | 1047 | | Credit Agricole SA | 16,9 | +0,36 | 16,8 | 5160 | | Electricite de France SA | 70,6 | +3,31 | 68,4 | 1436 | | France Telecom SA | 19,4 | +0,65 | 19,2 | 5376 | | Gaz de France SA | 43,7 | +2,17 | 42,8 | 1022 | | Groupe Danone SA | 54,9 | -1,03 | 55,5 | 2182 | | Lafarge SA | 115,0 | -0,39 | 115,5 | 649 | | L'Oreal SA | 78,1 | +1,69 | 76,8 | 833 | | LVMH Moet Hennessy Louis Vuitton SA | 74,9 | +0,69 | 74,4 | 974 | | Sanofi-Aventis SA | 47,5 | +0,34 | 47,3 | 2994 | | Schneider Electric SA | 81,5 | +3,02 | 79,1 | 902 | | Societe Generale SA | 64,9 | -0,14 | 65,9 | 3930 | | Total SA | 55,9 | +0,29 | 55,7 | 5558 | | Veolia Environnement SA | 46,1 | +2,29 | 45,1 | 1703 | | Vinci SA | 47,1 | +0,36 | 47,0 | 1094 | | Vivendi SA | 27,3 | +1,77 | 26,9 | 4574 | | Великобритания (GBp) | | Aviva Plc | 626,0 | +0,64 | 622,0 | 5870 | | BAE Systems Plc | 459,0 | +1,49 | 452,3 | 17296 | | Barclays Plc | 360,3 | -1,44 | 365,5 | 72665 | | BG Group Plc | 1265,0 | +1,93 | 1241,0 | 9818 | | BHP Billiton Ltd | 1931,0 | -0,87 | 1948,0 | 9196 | | BP Plc | 604,5 | +0,04 | 604,3 | 40060 | | British American Tobacco Plc | 1862,0 | +1,28 | 1868,0 | 3321 | | BT Group Plc | 221,8 | +1,26 | 219,0 | 21324 | | Diageo Plc | 985,5 | +0,82 | 977,5 | 7347 | | Eurasian Natural Resources Corporation Plc | 1373,0 | -5,33 | 1444,0 | 2933 | | GlaxoSmithKline Plc | 1120,2 | +0,54 | 1114,0 | 8364 | | HBOS Plc | 355,8 | -2,29 | 360,0 | 54681 | | HSBC Holdings Plc | 856,0 | +0,38 | 852,8 | 32952 | | Imperial Tobacco Group Plc | 2028,0 | +2,94 | 1970,0 | 10292 | | Lloyds TSB Group Plc | 388,8 | +3,05 | 377,3 | 44330 | | National Grid Plc | 748,5 | +2,18 | 732,5 | 6561 | | Prudential Plc | 670,5 | +2,37 | 655,0 | 7856 | | Reckitt Benckiser Group Plc | 2964,7 | +0,68 | 2948,0 | 1291 | | Rio Tinto Plc | 6106,0 | -0,66 | 6170,0 | 4325 | | Royal Bank of Scotland Group Plc | 244,5 | +8,30 | 226,0 | 392526 | | Standard Chartered Plc | 1807,0 | -0,99 | 1825,0 | 7336 | | Tesco Plc | 412,0 | +0,73 | 409,0 | 19652 | | Vodafone Group Plc | 162,8 | +1,31 | 160,7 | 108830 | | Xstrata Plc | 4039,0 | -0,44 | 4063,0 | 3804 | | Германия (EUR) | | Allianz SE | 119,2 | -0,23 | 119,5 | 1604 | | BASF SE | 96,7 | +1,56 | 95,2 | 2357 | | Bayer AG | 56,9 | +1,34 | 56,1 | 3341 | | BMW Bayerische Motoren Werke AG | 36,9 | +1,21 | 36,5 | 2194 | | Daimler AG | 48,0 | -1,13 | 48,5 | 8427 | | Deutsche Bank AG | 67,1 | -0,67 | 67,6 | 5996 | | Deutsche Post AG | 20,1 | -0,05 | 20,1 | 4463 | | Deutsche Telekom AG | 10,7 | -0,09 | 10,7 | 13339 | | E.ON AG | 137,5 | +1,14 | 135,9 | 2158 | | Munchener Ruckversicherungs Gesellschaft AG | 119,6 | +0,18 | 119,3 | 1055 | | RWE AG | 84,4 | +1,69 | 83,0 | 2900 | | SAP AG | 35,5 | +1,02 | 35,2 | 8187 | | Siemens AG | 71,6 | -0,90 | 72,3 | 4364 | | ThyssenKrupp AG | 44,2 | +1,78 | 43,4 | 2019 | | Volkswagen AG | 172,9 | -0,36 | 173,6 | 1394 | | Финляндия (EUR) | | Fortum Oyj | 31,4 | +2,21 | 30,7 | 1122 | | Nokia Oyj | 18,0 | - | 18,0 | 16768 | | Швейцария (CHF) | | Credit Suisse Group | 52,0 | -1,33 | 52,7 | 7743 | | Nestle SA | 521,0 | +0,77 | 517,0 | 863 | | Novartis AG | 56,0 | - | 56,0 | 6175 | | Richemont SA | 64,8 | +0,62 | 64,4 | 1534 | | Roche Holding AG | 187,0 | -0,53 | 188,0 | 2392 | | Swiss Reinsurance Company | 78,7 | -1,44 | 79,8 | 2857 | | Syngenta AG | 329,0 | +2,89 | 319,8 | 791 | | UBS AG | 25,2 | +3,79 | 24,3 | 66469 | | Zurich Financial Services Group | 301,0 | -1,07 | 304,3 | 732 | | Швеция (SEK) | | ABB Ltd | 197,0 | +1,55 | 194,0 | 877 | | H & M Hennes & Mauritz AB | 330,5 | +1,23 | 326,5 | 1633 | | Nordea Bank AB | 95,0 | -1,14 | 96,1 | 5349 | | Telefon AB LM Ericsson | 82,1 | +2,62 | 80,0 | 16660 | | TeliaSonera AB | 54,3 | -0,46 | 54,5 | 5090 | | Volvo AB | 91,0 | +0,28 | 90,8 | 1275 | | Италия (EUR) | | Assicurazioni Generali SpA | 26,6 | +0,38 | 26,5 | 4159 | | Enel SpA | 7,2 | +0,65 | 7,2 | 59646 | | ENI SpA | 26,0 | +0,04 | 25,9 | 37556 | | Intesa SanPaolo SpA | 4,1 | -0,06 | 4,1 | 100523 | | Telecom Italia SpA | 1,4 | +0,43 | 1,4 | 63262 | | Tenaris SA | 20,1 | +2,36 | 19,7 | 4611 | | UniCredit SpA | 4,4 | -0,71 | 4,4 | 90520 | | Испания (EUR) | | Banco Bilbao Vizcaya Argentaria S.A. | 14,2 | +0,64 | 14,1 | 27097 | | Banco Santander SA | 13,1 | -0,08 | 13,1 | 47085 | | Endesa SA | 32,8 | -0,33 | 32,9 | 905 | | Iberdrola Renovables SA | 4,7 | +1,74 | 4,6 | 6359 | | Iberdrola SA | 9,2 | +2,46 | 8,9 | 31953 | | Industria de Diseno Textil SA (Inditex SA) | 32,2 | +4,07 | 31,0 | 3412 | | Repsol YPF | 26,6 | +2,35 | 26,0 | 10113 | | Telefonica SA | 18,2 | +1,00 | 18,0 | 33540 | | Нидерланды (EUR) | | ING Groep NV | 24,1 | -0,04 | 24,1 | 11094 | | Koninklijke KPN NV | 11,6 | -0,04 | 11,6 | 8145 | | Koninklijke Philips Electronics NV | 25,0 | +2,44 | 24,4 | 4951 | | Норвегия (EUR) | | StatoilHydro ASA | 194,6 | -1,02 | 196,6 | 11594 | | Telenor ASA | 115,3 | +1,99 | 113,0 | 4854 | | Бельгия (EUR) | | Dexia | 14,9 | +0,13 | 14,8 | 2976 | | Fortis | 15,5 | - | 15,5 | 2230 | | KBC Groep NV | 77,3 | -0,78 | 77,9 | 602 | | Suez | 47,7 | +2,05 | 46,8 | 22 | | Бельгия (EUR) | | AP Moeller Maersk A/S* | 58,9 | - | 58,9 | 1 | | Novo Nordisk A/S | 309,0 | +0,16 | 308,5 | 565 | | Индия (INR) | | Bharti Airtel Ltd | 841,4 | -4,14 | 877,7 | 416 | | DLF Ltd | 582,5 | +2,61 | 567,7 | 1715 | | NTPC Ltd | 160,1 | -0,74 | 161,3 | 2300 | | Oil & Natural Gas Corporation Ltd | 842,3 | +1,10 | 833,1 | 202 | | Reliance Communications Ltd | 552,8 | -0,47 | 555,4 | 1034 | | Reliance Industries Ltd | 2406,8 | +2,17 | 2355,7 | 1168 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 87,3 | -0,85 | 88,0 | 1176 | | Saudi Basic Industries Corp | 139,8 | -0,36 | 140,3 | 2892 | | Saudi Telecom Co. | 63,3 | -0,78 | 63,8 | 910 | | ЮАР (ZAR) | | Anglo Platinum Ltd | 131140,0 | +1,28 | 133999,0 | 214 | | MTN Group Ltd | 14330,0 | -2,48 | 14325,0 | 6014 | | Sasol Ltd | 46904,0 | +2,17 | 47510,0 | 1878 | | Россия (ADR) | | АФК Система | 35,20 | +0,56 | 35,90 | 368 | | Вимм-Билль-Данн | 124,74 | +2,46 | 121,75 | 55 | | Вымпелком | 34,16 | -2,59 | 35,07 | 414 | | Газпром | 59,87 | -0,50 | 59,90 | 4681 | | ЛУКОЙЛ | 108,00 | -2,92 | 111,25 | 3201 | | Норильский никель | 28,80 | -2,27 | 29,47 | 6026 | | X5 | 37,25 | -0,13 | 37,30 | 242 | | РАО ЕЭС России | 100,25 | - | 100,00 | 5 | | Ростелеком | 68,70 | +0,29 | 68,50 | 14 | | Мечел | 56,06 | +0,23 | 55,93 | 1147 | | Сургутнефтегаз | 12,09 | +0,50 | 12,01 | 1709 | | Канада (CAD) | | Bank of Nova Scotia | 50,9 | +1,33 | 50,2 | 1259 | | Barrick Gold Corp | 40,8 | +0,99 | 40,4 | 976 | | Canadian Natural Resources Ltd | 98,9 | +0,92 | 98,0 | 1054 | | EnCana Corp | 91,9 | +1,10 | 90,9 | 889 | | Husky Energy Inc | 50,3 | +0,12 | 50,2 | 322 | | Imperial Oil Ltd | 59,1 | -0,82 | 59,6 | 300 | | Manulife Financial Corp | 38,7 | +0,55 | 38,5 | 723 | | Potash Corp of Saskatchewan Inc | 211,8 | +4,14 | 203,4 | 1021 | | Research In Motion Ltd | 136,9 | -0,26 | 137,2 | 507 | | Royal Bank of Canada | 50,8 | +0,71 | 50,4 | 891 | | Suncor Energy Inc | 68,5 | -0,48 | 68,8 | 1024 | | Toronto-Dominion Bank | 70,2 | -1,06 | 71,0 | 1380 | | США ($) | | Abbott Labs | 56,19 | +0,92 | 55,68 | 398 | | Agilent Tech | 37,16 | +0,70 | 36,90 | 276 | | Alcoa | 40,35 | -0,69 | 40,63 | 869 | | Allstate Corp | 51,10 | +0,29 | 50,95 | 446 | | Amer Electric Power | 42,22 | +0,33 | 42,08 | 315 | | Amer Express Co | 45,19 | -0,13 | 45,25 | 850 | | AIG | 36,47 | +1,67 | 35,87 | 1404 | | Amgen | 44,43 | +0,47 | 44,22 | 2158 | | Analog Devices | 35,51 | +1,84 | 34,87 | 699 | | Anheuser-Busch | 58,26 | +0,83 | 57,78 | 2237 | | Time Warner Inc | 15,89 | +1,79 | 15,61 | 1430 | | Apple Comp Inc | 187,63 | +0,82 | 186,10 | 8505 | | Applied Materials | 19,23 | -1,13 | 19,45 | 7020 | | Automatic Data Proc | 43,42 | +1,57 | 42,75 | 227 | | Bank of America | 33,36 | -0,66 | 33,58 | 3296 | | Bank of New York | 42,12 | -1,24 | 42,65 | 896 | | Baxter Int | 61,05 | +0,63 | 60,67 | 262 | | BCE Inc | 34,48 | -0,14 | 34,53 | 157 | | Berkshire cl a* | 133,90 | +1,17 | 132,35 | 1 | | Berkshire cl b* | 4,46 | +1,69 | 4,39 | 9 | | Boeing Co | 79,34 | -2,23 | 81,15 | 739 | | Bristol Myers sq | 22,18 | +0,91 | 21,98 | 930 | | Cardinal Health | 55,82 | +0,09 | 55,77 | 156 | | Carnival | 38,59 | -1,76 | 39,28 | 524 | | Caterpillar Inc | 83,11 | +0,95 | 82,33 | 314 | | ChevronTexaco | 99,55 | +0,18 | 99,37 | 1114 | | Cigna | 40,37 | +0,55 | 40,15 | 210 | | Cisco | 26,66 | +1,18 | 26,35 | 13590 | | Citigroup | 21,56 | +0,47 | 21,46 | 4936 | | Coca-Cola Co | 56,99 | -0,02 | 57,00 | 616 | | Colgate Palmoliv | 73,62 | +0,63 | 73,16 | 352 | | Costco Wholesale | 70,46 | +0,18 | 70,33 | 1379 | | Dow Chemical Co | 39,72 | -0,30 | 39,84 | 760 | | Du Pont Co | 47,09 | +0,11 | 47,04 | 475 | | Eastman Kodak | 15,08 | -0,53 | 15,16 | 382 | | Eli Lilly | 48,26 | +1,41 | 47,59 | 672 | | EMC Corp | 17,71 | +2,37 | 17,30 | 1502 | | Emerson Electric | 57,71 | +0,35 | 57,51 | 244 | | Exelon | 87,41 | +0,15 | 87,28 | 252 | | Exxon Mobil | 87,52 | -0,33 | 87,81 | 1932 | | Fannie Mae | 27,36 | +1,45 | 26,97 | 872 | | Ford Motor Co | 6,70 | +0,90 | 6,64 | 2018 | | Gap Inc | 18,28 | +1,33 | 18,04 | 832 | | Genentech | 72,97 | -1,33 | 73,95 | 267 | | General Elec Co | 30,73 | +1,05 | 30,41 | 3806 | | General Motors | 18,05 | +3,50 | 17,44 | 3911 | | Goldman Sachs Gr | 172,30 | -0,02 | 172,34 | 879 | | HJ Heinz Co | 49,98 | +0,56 | 49,70 | 630 | | Halliburton Co | 48,00 | -0,10 | 48,05 | 783 | | Hewlett-Packard | 46,86 | +1,32 | 46,25 | 1021 | | Home Depot Inc | 26,99 | +0,19 | 27,16 | 1272 | | Honeywell Int | 57,80 | -0,87 | 58,31 | 208 | | Illinois Tool Works | 52,06 | -0,23 | 52,18 | 230 | | Intel Corp | 23,51 | +1,34 | 23,20 | 22138 | | IBM | 128,78 | +1,11 | 127,36 | 658 | | Intl Paper | 26,36 | -0,90 | 26,60 | 238 | | Johnson&Johnson | 67,01 | +0,75 | 66,51 | 772 | | J P Morgan Chase | 42,33 | +0,43 | 42,15 | 2210 | | Kimberly-Clark | 63,15 | +0,27 | 62,98 | 260 | | Kohls | 44,72 | +0,93 | 44,31 | 422 | | Kroger | 27,38 | -0,54 | 27,53 | 311 | | Lehman Brothers | 32,29 | -4,55 | 33,83 | 8613 | | Lockheed Martin | 108,42 | -0,68 | 109,16 | 142 | | Lowes Cos | 23,99 | -0,29 | 24,06 | 874 | | Marsh & McLennan | 26,95 | +1,24 | 26,62 | 304 | | McDonalds Corp | 57,56 | -1,69 | 58,55 | 930 | | Medtronic | 51,58 | +2,50 | 50,32 | 1212 | | Merck & Co | 38,51 | +0,89 | 38,17 | 1125 | | Merrill Lynch | 42,74 | +0,28 | 42,62 | 1806 | | Metlife Inc | 59,56 | +0,47 | 59,28 | 360 | | Micron Tech | 8,18 | -0,24 | 8,20 | 1450 | | Microsoft | 27,97 | +0,61 | 27,80 | 18434 | | Minnesota Mining | 76,40 | +0,20 | 76,25 | 345 | | Motorola Inc | 9,13 | - | 9,13 | 902 | | Occidental Petr | 92,96 | +0,50 | 92,50 | 524 | | Omnicom Group | 48,79 | +1,79 | 47,93 | 221 | | Oracle Corp | 23,44 | +3,35 | 22,68 | 20175 | | Pfizer Inc | 19,16 | -0,10 | 19,18 | 3056 | | Philip Morris | 22,11 | +0,36 | 22,03 | 1070 | | Raytheon Co | 62,14 | -1,44 | 63,05 | 285 | | Schering-plough | 20,47 | +3,07 | 19,86 | 888 | | Tenet Healthcare | 6,06 | +1,17 | 5,99 | 866 | | Texas Instrument | 31,95 | -0,53 | 32,12 | 1460 | | Textron Inc | 61,93 | -0,51 | 62,25 | 206 | | Time Warner Inc | 15,89 | +1,79 | 15,61 | 1430 | | Tyco Int | 45,19 | +0,47 | 44,98 | 216 | | Unisys Corp | 4,85 | +0,62 | 4,82 | 170 | | UPS | 71,55 | +0,79 | 70,99 | 374 | | United Tech | 70,61 | -0,17 | 70,73 | 445 | | Unitedhealth Gr | 33,99 | - | 33,99 | 808 | | US Bancorp | 32,81 | +0,12 | 32,77 | 640 | | Verizon Comm | 37,65 | -0,55 | 37,86 | 762 | | Wachovia | 22,75 | -2,78 | 23,40 | 4695 | | Wal-Mart Stores | 57,97 | +1,35 | 57,20 | 1362 | | Walt Disney Co | 33,38 | +0,24 | 33,30 | 781 | | Washington Mutual | 8,65 | -3,89 | 9,00 | 2998 | | Wells Fargo | 26,83 | -1,03 | 27,11 | 2078 | | Xerox Corp | 13,63 | +2,17 | 13,34 | 409 |
|
