| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 20,5 | +0,44 | 20,4 | 9047 | | Commonwealth Bank of Australia | 41,7 | +0,39 | 41,5 | 3991 | | National Australia Bank | 29,4 | +0,24 | 29,4 | 7770 | | Telstra Corporation | 4,7 | - | 4,7 | 52605 | | Westfield Group | 17,2 | +1,84 | 16,9 | 9655 | | Westpac Banking | 22,1 | +1,33 | 21,8 | 7208 | | Woodside Petroleum | 63,6 | -4,38 | 66,5 | 2711 | | Woolworths | 27,5 | +1,78 | 27,0 | 2835 | | Япония (JPY) | | Canon | 5700,0 | +0,71 | 5660,0 | 4814 | | Denso | 3990,0 | +4,72 | 3810,0 | 3049 | | East Japan Railway* | 809,0 | +0,75 | 803,0 | 11 | | Honda Motor | 3790,0 | +8,60 | 3490,0 | 18019 | | Japan Tobacco* | 513,0 | +0,59 | 510,0 | 27 | | JFE Holdings | 5990,0 | -0,99 | 6050,0 | 1907 | | Komatsu* | 3400,0 | +2,10 | 3330,0 | 8099 | | Matsushita Electric Industrial | 2475,0 | +1,43 | 2440,0 | 10669 | | Millea Holdings | 4640,0 | +3,80 | 4470,0 | 3903 | | Mitsubishi Corp | 3640,0 | -1,09 | 3680,0 | 7639 | | Mitsubishi Estate | 2780,0 | -0,54 | 2795,0 | 7708 | | Mitsubishi UFJ Financial Group | 1150,0 | +2,86 | 1118,0 | 76764 | | Mitsui | 2575,0 | -0,96 | 2600,0 | 7294 | | Mizuho Financial Group* | 598,0 | +1,36 | 590,0 | 199 | | Nintendo* | 57,8 | +2,66 | 56,3 | 17 | | Nippon Steel | 652,0 | -1,21 | 660,0 | 41583 | | Nippon Telegraph and Telephone* | 510,0 | -0,78 | 514,0 | 25 | | Nissan Motor | 974,0 | +5,30 | 925,0 | 25800 | | Nomura Holdings | 1875,0 | +1,19 | 1853,0 | 12660 | | NTT DoCoMo* | 160,0 | -1,84 | 163,0 | 65 | | Sony | 5510,0 | +2,80 | 5360,0 | 8991 | | Sumitomo Mitsui Financial Group* | 954,0 | +2,14 | 934,0 | 68 | | Takeda Pharmaceutical* | 6080,0 | +1,00 | 6020,0 | 2712 | | Tokyo Electric Power | 2630,0 | +3,14 | 2550,0 | 6023 | | Toyota Motor | 5570,0 | +3,15 | 5400,0 | 14011 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 122,9 | +0,08 | 122,8 | 5437 | | China Communications Construction | 16,8 | -0,83 | 16,9 | 37837 | | China Mobile | 113,6 | -1,22 | 115,0 | 30956 | | China Telecom | 4,9 | -0,81 | 5,0 | 598696 | | CNOOC | 13,3 | -4,05 | 13,8 | 194571 | | Hang Seng Bank | 160,6 | -0,99 | 162,2 | 4391 | | Hutchison Whampoa | 84,0 | -0,59 | 84,5 | 11398 | | Sun Hung Kai Properties | 125,4 | -0,40 | 125,9 | 6337 | | Китай (CHY) | | Aluminum Corporation of China | 18,6 | -3,13 | 19,2 | 16339 | | Bank of China | 4,7 | -0,63 | 4,8 | 25536 | | Bank of Communications | 8,9 | -0,78 | 9,0 | 21732 | | Baoshan Iron &Steel | 12,0 | -1,89 | 12,2 | 41426 | | China CITIC Bank | 6,3 | -0,94 | 6,4 | 6414 | | China Coal Energy | 19,2 | -4,86 | 20,2 | 43784 | | China Construction Bank | 7,0 | -1,84 | 7,1 | 48002 | | China COSCO Holdings | 24,2 | -3,66 | 25,2 | 19889 | | China Life Insurance | 29,4 | -2,65 | 30,2 | 5416 | | China Merchants Bank | 28,8 | -3,10 | 29,7 | 44776 | | China Pacific Insurance | 23,7 | -1,33 | 24,0 | 5688 | | China Petroleum and Chemical | 13,5 | +0,52 | 13,4 | 64744 | | China Shenhua Energy | 45,7 | -4,73 | 48,0 | 11151 | | CITIC Securities | 33,1 | -1,69 | 33,7 | 44954 | | Daqin Railway | 15,5 | -3,54 | 16,1 | 10468 | | Haitong Securities | 24,0 | +0,71 | 23,8 | 8388 | | Industrial and Commercial Bank of China | 5,8 | -1,52 | 5,9 | 45280 | | PetroChina | 17,4 | -1,86 | 17,7 | 27962 | | Ping An Insurance (Group) Co of China Ltd | 54,3 | -2,51 | 55,7 | 12609 | | Корея (KRW) | | POSCO* | 590,0 | +0,85 | 585,0 | 261 | | Samsung Electronics Co Ltd* | 713,0 | +1,28 | 704,0 | 287 | | Франция (EUR) | | Air Liquide SA | 94,5 | +0,21 | 94,3 | 766 | | Alstom Holdings SA | 167,4 | +1,53 | 164,9 | 723 | | Axa SA | 21,7 | -0,37 | 21,8 | 9132 | | BNP Paribas SA | 64,2 | -0,25 | 64,4 | 4668 | | Carrefour SA | 45,7 | +0,79 | 45,4 | 3382 | | Compagnie de Saint Gobain SA | 51,5 | -1,17 | 52,1 | 1256 | | Credit Agricole SA | 16,8 | -0,59 | 16,9 | 5330 | | Electricite de France SA | 69,6 | -1,39 | 70,6 | 887 | | France Telecom SA | 19,2 | -0,70 | 19,4 | 8235 | | Gaz de France SA | 43,2 | -1,51 | 43,8 | 1018 | | Groupe Danone SA | 55,8 | +1,47 | 55,0 | 1533 | | Lafarge SA | 113,2 | -1,72 | 115,2 | 847 | | L'Oreal SA | 76,2 | -2,52 | 78,1 | 1279 | | LVMH Moet Hennessy Louis Vuitton SA | 74,4 | -0,52 | 74,8 | 1075 | | Sanofi-Aventis SA | 46,3 | -2,30 | 47,4 | 4567 | | Schneider Electric SA | 81,3 | -0,07 | 81,3 | 816 | | Societe Generale SA | 63,8 | -1,44 | 64,7 | 6503 | | Total SA | 54,0 | -3,41 | 55,9 | 11878 | | Veolia Environnement SA | 45,2 | -2,27 | 46,2 | 1568 | | Vinci SA | 46,3 | -1,93 | 47,2 | 2314 | | Vivendi SA | 27,2 | -0,60 | 27,3 | 3511 | | Великобритания (GBp) | | Aviva Plc | 623,5 | -0,40 | 626,0 | 5610 | | BAE Systems Plc | 461,5 | +0,54 | 459,0 | 13837 | | Barclays Plc | 355,0 | -1,53 | 360,3 | 81240 | | BG Group Plc | 1234,0 | -2,37 | 1265,0 | 10028 | | BHP Billiton Ltd | 1906,0 | -1,29 | 1931,0 | 14001 | | BP Plc | 584,0 | -3,39 | 604,5 | 82800 | | British American Tobacco Plc | 1900,0 | +0,42 | 1892,0 | 3871 | | BT Group Plc | 224,5 | +1,24 | 221,8 | 19813 | | Diageo Plc | 988,0 | +0,25 | 985,5 | 9433 | | Eurasian Natural Resources Corporation Plc | 1325,0 | -3,07 | 1367,0 | 3630 | | GlaxoSmithKline Plc | 1104,0 | -1,43 | 1120,0 | 11316 | | HBOS Plc | 343,3 | -2,42 | 351,8 | 53410 | | HSBC Holdings Plc | 862,8 | +0,79 | 856,0 | 35669 | | Imperial Tobacco Group Plc | 1996,0 | -1,58 | 2028,0 | 11417 | | Lloyds TSB Group Plc | 394,3 | +1,41 | 388,8 | 33740 | | National Grid Plc | 721,0 | -3,67 | 748,5 | 5950 | | Prudential Plc | 662,5 | -1,19 | 670,5 | 7433 | | Reckitt Benckiser Group Plc | 2963,0 | -0,17 | 2968,0 | 1290 | | Rio Tinto Plc | 6055,0 | -1,21 | 6129,0 | 3709 | | Royal Bank of Scotland Group Plc | 251,8 | +2,86 | 244,8 | 263399 | | Standard Chartered Plc | 1758,0 | -2,71 | 1807,0 | 10265 | | Tesco Plc | 413,5 | +0,36 | 412,0 | 19197 | | Vodafone Group Plc | 155,2 | -4,67 | 162,8 | 211931 | | Xstrata Plc | 3982,0 | -1,56 | 4045,0 | 4180 | | Германия (EUR) | | Allianz SE | 118,1 | -0,89 | 119,2 | 2141 | | BASF SE | 96,7 | - | 96,7 | 2050 | | Bayer AG | 56,1 | -1,27 | 56,9 | 2551 | | BMW Bayerische Motoren Werke AG | 37,0 | +0,05 | 36,9 | 3293 | | Daimler AG | 47,6 | -0,75 | 48,0 | 8633 | | Deutsche Bank AG | 66,5 | -0,85 | 67,1 | 6857 | | Deutsche Post AG | 19,9 | -1,00 | 20,1 | 6097 | | Deutsche Telekom AG | 10,7 | +0,23 | 10,7 | 15400 | | E.ON AG | 136,1 | -1,02 | 137,5 | 2419 | | Munchener Ruckversicherungs Gesellschaft AG | 119,4 | -0,11 | 119,6 | 1186 | | RWE AG | 83,3 | -1,32 | 84,4 | 2769 | | SAP AG | 35,2 | -0,93 | 35,5 | 6054 | | Siemens AG | 71,4 | -0,35 | 71,6 | 3553 | | ThyssenKrupp AG | 43,7 | -1,04 | 44,2 | 2808 | | Volkswagen AG | 172,4 | -0,31 | 172,9 | 893 | | Финляндия (EUR) | | Fortum Oyj | 30,2 | -3,98 | 31,4 | 2835 | | Nokia Oyj | 17,8 | -1,11 | 18,0 | 22013 | | Швейцария (CHF) | | Credit Suisse Group | 51,9 | -0,10 | 52,0 | 9500 | | Nestle SA | 514,5 | -1,25 | 521,0 | 901 | | Novartis AG | 54,7 | -2,32 | 56,0 | 9611 | | Richemont SA | 64,4 | -0,54 | 64,8 | 1634 | | Roche Holding AG | 183,0 | -2,14 | 187,0 | 2136 | | Swiss Reinsurance Company | 78,3 | -0,51 | 78,7 | 1877 | | Syngenta AG | 329,5 | +0,15 | 329,0 | 439 | | UBS AG | 25,2 | +0,08 | 25,2 | 47779 | | Zurich Financial Services Group | 301,0 | - | 301,0 | 636 | | Швеция (SEK) | | ABB Ltd | 196,5 | -0,25 | 197,0 | 4339 | | Hennes & Mauritz AB | 329,0 | -0,45 | 330,5 | 2214 | | Nordea Bank AB | 93,5 | -1,58 | 95,0 | 11257 | | Telefon AB LM Ericsson | 79,6 | -3,05 | 82,1 | 26286 | | TeliaSonera AB | 53,8 | -0,92 | 54,3 | 13485 | | Volvo AB | 91,0 | - | 91,0 | 1832 | | Италия (EUR) | | Assicurazioni Generali SpA | 26,7 | +0,15 | 26,6 | 3823 | | Enel SpA | 7,2 | -0,82 | 7,2 | 67758 | | ENI SpA | 25,4 | -2,20 | 25,9 | 16350 | | Intesa SanPaolo SpA | 4,1 | +0,11 | 4,1 | 51877 | | Telecom Italia SpA | 1,4 | - | 1,4 | 68617 | | Tenaris SA | 19,4 | -3,48 | 20,1 | 4576 | | UniCredit SpA | 4,4 | -0,11 | 4,4 | 77265 | | Испания (EUR) | | Banco Bilbao Vizcaya Argentaria S.A. | 14,1 | -0,35 | 14,2 | 22322 | | Banco Santander SA | 13,0 | -0,46 | 13,1 | 38766 | | Endesa SA | 34,5 | +5,00 | 32,8 | 1614 | | Iberdrola Renovables SA | 4,5 | -2,99 | 4,7 | 8070 | | Iberdrola SA | 9,1 | -0,33 | 9,2 | 14457 | | Industria de Diseno Textil SA (Inditex SA) | 32,4 | +0,43 | 32,2 | 2377 | | Repsol YPF | 26,5 | -0,34 | 26,6 | 7036 | | Telefonica SA | 18,0 | -0,93 | 18,2 | 29543 | | Нидерланды (EUR) | | ING Groep NV | 24,2 | +0,33 | 24,1 | 10454 | | Koninklijke KPN NV | 11,6 | -0,17 | 11,6 | 7294 | | Koninklijke Philips Electronics NV | 24,7 | -1,20 | 25,0 | 4552 | | Норвегия (EUR) | | StatoilHydro ASA | 187,0 | -3,91 | 194,6 | 25172 | | Telenor ASA | 112,3 | -2,60 | 115,3 | 5594 | | Бельгия (EUR) | | Dexia | 14,6 | -1,75 | 14,9 | 4196 | | Fortis | 15,4 | -0,19 | 15,5 | 2497 | | KBC Groep NV | 77,2 | -0,10 | 77,3 | 453 | | Suez | 47,1 | -1,34 | 47,7 | 18 | | Бельгия (EUR) | | AP Moeller Maersk A/S* | 58,0 | -1,53 | 58,9 | 1 | | Novo Nordisk A/S | 314,5 | +1,78 | 309,0 | 1158 | | Индия (INR) | | Bharti Airtel Ltd | 809,3 | -3,81 | 841,4 | 594 | | DLF Ltd | 555,1 | -4,70 | 582,5 | 835 | | NTPC Ltd | 157,9 | -1,37 | 160,1 | 3534 | | Oil & Natural Gas Corporation Ltd | 887,1 | +5,31 | 842,3 | 3551 | | Reliance Communications Ltd | 540,2 | -2,28 | 552,8 | 1351 | | Reliance Industries Ltd | 2307,2 | -4,14 | 2406,8 | 1302 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 87,5 | +0,29 | 87,3 | 2847 | | Saudi Basic Industries Corp | 143,8 | +2,86 | 139,8 | 6428 | | Saudi Telecom Co. | 63,3 | - | 63,3 | 1566 | | ЮАР (ZAR) | | Anglo Platinum Ltd | 130674,0 | -1,94 | 131400,0 | 180 | | MTN Group Ltd | 14300,0 | +0,45 | 14389,0 | 2917 | | Sasol Ltd | 46730,0 | -4,20 | 45515,0 | 1980 | | Россия (ADR) | | АФК Система | 35,37 | -3,05 | 36,10 | 338 | | Вимм-Билль-Данн | 122,00 | -0,68 | 122,83 | 26 | | Вымпелком | 33,37 | -1,56 | 33,90 | 829 | | Газпром | 57,40 | -3,52 | 59,60 | 15094 | | ЛУКОЙЛ | 103,21 | -5,09 | 108,00 | 7373 | | Норильский никель | 28,00 | -3,33 | 28,80 | 6170 | | X5 | 37,03 | -2,01 | 37,25 | 385 | | Ростелеком | 66,90 | -2,62 | 68,70 | 25 | | Мечел | 52,46 | -3,85 | 54,56 | 1943 | | Сургутнефтегаз | 11,57 | -3,98 | 12,07 | 6399 | | Канада (CAD) | | Bank of Nova Scotia | 51,1 | +0,41 | 50,8 | 667 | | Barrick Gold Corp | 39,8 | -0,95 | 40,2 | 742 | | Canadian Natural Resources Ltd | 97,5 | -0,01 | 97,5 | 614 | | EnCana Corp | 89,6 | -0,86 | 90,4 | 860 | | Husky Energy Inc | 50,0 | +0,14 | 50,0 | 335 | | Imperial Oil Ltd | 57,8 | -0,31 | 58,1 | 224 | | Manulife Financial Corp | 38,7 | +0,70 | 38,5 | 619 | | Potash Corp of Saskatchewan Inc | 211,3 | -0,96 | 213,3 | 671 | | Research In Motion Ltd | 138,1 | +2,60 | 134,6 | 709 | | Royal Bank of Canada | 50,4 | +0,06 | 50,4 | 889 | | Suncor Energy Inc | 65,6 | -1,56 | 66,6 | 1364 | | Toronto-Dominion Bank | 69,7 | -0,24 | 69,9 | 1139 | | США ($) | | Abbott Labs | 55,74 | +0,02 | 55,73 | 335 | | Agilent Tech | 37,04 | +0,43 | 36,88 | 192 | | Alcoa | 39,76 | +0,40 | 39,60 | 730 | | Allstate Corp | 50,80 | +0,43 | 50,58 | 487 | | Amer Electric Power | 42,65 | +0,85 | 42,29 | 317 | | Amer Express Co | 46,85 | +5,73 | 44,31 | 2746 | | AIG | 36,71 | +2,51 | 36,01 | 1763 | | Amgen | 44,38 | +0,52 | 44,15 | 2113 | | Analog Devices | 35,93 | +2,10 | 35,19 | 628 | | Anheuser-Busch | 56,99 | +0,09 | 56,94 | 636 | | Time Warner Inc | 15,89 | +0,57 | 15,80 | 1995 | | Apple Comp Inc | 186,56 | +0,64 | 185,37 | 10296 | | Applied Materials | 19,40 | +2,37 | 18,95 | 6517 | | Automatic Data Proc | 43,52 | +0,97 | 43,10 | 217 | | Bank of America | 32,49 | -0,55 | 33,31 | 4876 | | Bank of New York | 41,89 | -0,81 | 42,23 | 758 | | Baxter Int | 61,52 | +0,42 | 61,26 | 236 | | BCE Inc | 33,88 | -1,54 | 34,41 | 75 | | Berkshire cl a* | 133,00 | -0,75 | 134,00 | 1 | | Berkshire cl b* | 4,44 | -0,78 | 4,47 | 6 | | Boeing Co | 78,43 | +0,40 | 78,12 | 500 | | Bristol Myers sq | 21,55 | -1,42 | 21,86 | 1262 | | Cardinal Health | 56,44 | +1,40 | 55,66 | 160 | | Carnival | 39,25 | +2,67 | 38,23 | 509 | | Caterpillar Inc | 83,41 | +1,20 | 82,42 | 481 | | ChevronTexaco | 97,03 | -0,85 | 97,86 | 1512 | | Cigna | 41,06 | +2,14 | 40,20 | 326 | | Cisco | 26,86 | +1,97 | 26,34 | 17048 | | Citigroup | 21,81 | +1,82 | 21,42 | 6026 | | Coca-Cola Co | 56,80 | +0,71 | 56,40 | 903 | | Colgate Palmoliv | 73,84 | +0,67 | 73,35 | 346 | | Costco Wholesale | 70,79 | +1,07 | 70,04 | 1546 | | Dow Chemical Co | 39,59 | +0,56 | 39,37 | 334 | | Du Pont Co | 47,02 | +0,81 | 46,64 | 526 | | Eastman Kodak | 14,57 | +2,53 | 14,21 | 716 | | Eli Lilly | 49,39 | +2,30 | 48,28 | 908 | | EMC Corp | 17,56 | +0,52 | 17,47 | 1984 | | Emerson Electric | 57,30 | +0,26 | 57,15 | 277 | | Exelon | 86,83 | +0,03 | 86,80 | 261 | | Exxon Mobil | 85,91 | +0,23 | 85,71 | 3047 | | Fannie Mae | 27,16 | +1,65 | 26,72 | 1296 | | Ford Motor Co | 6,67 | -0,15 | 6,68 | 3425 | | Gap Inc | 18,08 | +0,44 | 18,00 | 582 | | Genentech | 72,94 | +0,33 | 72,70 | 190 | | General Elec Co | 30,63 | +0,56 | 30,46 | 3907 | | General Motors | 17,35 | -1,31 | 17,58 | 1831 | | Goldman Sachs Gr | 175,29 | +2,76 | 170,58 | 1228 | | HJ Heinz Co | 49,87 | +0,24 | 49,75 | 285 | | Halliburton Co | 47,11 | +0,77 | 46,75 | 1126 | | Hewlett-Packard | 46,83 | +1,28 | 46,24 | 858 | | Home Depot Inc | 27,46 | +1,37 | 27,09 | 1733 | | Honeywell Int | 56,98 | -0,28 | 57,14 | 327 | | Illinois Tool Works | 51,41 | -0,25 | 51,54 | 204 | | Intel Corp | 23,59 | +2,83 | 22,94 | 20835 | | IBM | 128,18 | +0,27 | 127,84 | 766 | | Intl Paper | 26,79 | +1,36 | 26,43 | 306 | | Johnson & Johnson | 66,60 | -0,24 | 66,76 | 1102 | | J P Morgan Chase | 42,18 | +0,69 | 41,89 | 2695 | | Kimberly-Clark | 63,06 | +0,90 | 63,08 | 233 | | Kohls | 45,70 | +2,15 | 44,74 | 564 | | Kroger | 27,78 | +1,65 | 27,33 | 407 | | Lehman Brothers | 32,87 | +7,38 | 30,61 | 8041 | | Lockheed Martin | 108,61 | +0,72 | 107,83 | 177 | | Lowes Cos | 24,28 | +1,29 | 23,97 | 791 | | Marsh & McLennan | 26,98 | +1,54 | 26,57 | 259 | | McDonalds Corp | 58,47 | +1,58 | 57,56 | 559 | | Medtronic | 51,76 | +0,64 | 51,43 | 490 | | Merck & Co | 38,31 | +0,90 | 38,35 | 1078 | | Merrill Lynch | 42,45 | +1,34 | 41,89 | 2110 | | Metlife Inc | 59,99 | +0,64 | 59,61 | 428 | | Micron Tech | 8,44 | +3,43 | 8,16 | 2147 | | Microsoft | 27,57 | +0,95 | 27,31 | 30190 | | Minnesota Mining | 77,28 | +1,38 | 76,23 | 418 | | Motorola Inc | 9,32 | +2,42 | 9,10 | 1429 | | Occidental Petr | 88,42 | -1,38 | 89,66 | 1088 | | Omnicom Group | 47,71 | -0,52 | 48,11 | 243 | | Oracle Corp | 23,07 | +0,70 | 22,91 | 10873 | | Pfizer Inc | 18,97 | -0,21 | 19,01 | 3354 | | Philip Morris | 22,04 | +0,27 | 21,98 | 1608 | | Raytheon Co | 62,12 | -0,16 | 62,22 | 187 | | Schering-plough | 20,75 | +1,22 | 20,50 | 812 | | Tenet Healthcare | 6,14 | +1,49 | 6,05 | 837 | | Texas Instrument | 32,08 | +1,62 | 31,57 | 1286 | | Textron Inc | 60,73 | +0,33 | 60,53 | 167 | | Time Warner Inc | 15,89 | +0,57 | 15,80 | 1995 | | Tyco Int | 45,03 | +0,31 | 44,89 | 229 | | Unisys Corp | 4,77 | +0,21 | 4,76 | 188 | | UPS | 70,92 | +0,13 | 70,83 | 415 | | United Tech | 69,50 | -0,37 | 69,76 | 844 | | Unitedhealth Gr | 33,92 | -0,09 | 33,95 | 764 | | US Bancorp | 33,02 | +0,55 | 32,84 | 916 | | Verizon Comm | 37,29 | -0,19 | 37,36 | 1000 | | Wachovia | 22,35 | +1,96 | 21,92 | 3433 | | Wal-Mart Stores | 57,91 | +0,24 | 57,77 | 1494 | | Walt Disney Co | 34,50 | +3,98 | 33,18 | 2885 | | Washington Mutual | 9,09 | +3,89 | 8,75 | 2468 | | Wells Fargo | 26,97 | +0,71 | 26,78 | 2743 | | Xerox Corp | 13,66 | +1,64 | 13,44 | 387 |
|
