| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 20,8 | +1,37 | 20,5 | 7929 | | Commonwealth Bank of Australia | 42,7 | +2,52 | 41,7 | 2633 | | National Australia Bank | 29,9 | +1,66 | 29,4 | 5839 | | Telstra Corporation | 4,6 | -1,49 | 4,7 | 53939 | | Westfield Group | 17,3 | +0,52 | 17,2 | 7135 | | Westpac Banking | 22,3 | +1,18 | 22,1 | 4561 | | Woodside Petroleum | 58,6 | -7,80 | 63,6 | 5283 | | Woolworths | 27,5 | +0,18 | 27,5 | 1751 | | Япония (JPY) | | Canon | 5640,0 | -1,05 | 5700,0 | 4263 | | Denso | 4010,0 | +0,50 | 3990,0 | 2716 | | East Japan Railway* | 805,0 | -0,49 | 809,0 | 10 | | Honda Motor | 3810,0 | +0,53 | 3790,0 | 16494 | | Japan Tobacco* | 514,0 | +0,19 | 513,0 | 36 | | JFE Holdings | 6100,0 | +1,84 | 5990,0 | 2825 | | Komatsu* | 3330,0 | -2,06 | 3400,0 | 8301 | | Matsushita Electric Industrial | 2500,0 | +1,01 | 2475,0 | 8457 | | Millea Holdings | 4560,0 | -1,72 | 4640,0 | 2783 | | Mitsubishi Corp | 3530,0 | -3,02 | 3640,0 | 11920 | | Mitsubishi Estate | 2690,0 | -3,24 | 2780,0 | 6878 | | Mitsubishi UFJ Financial Group | 1117,0 | -2,87 | 1150,0 | 57754 | | Mitsui | 2465,0 | -4,27 | 2575,0 | 13078 | | Mizuho Financial Group* | 576,0 | -3,68 | 598,0 | 165 | | Nintendo* | 57,7 | -0,17 | 57,8 | 8 | | Nippon Steel | 659,0 | +1,07 | 652,0 | 72351 | | Nippon Telegraph and Telephone* | 512,0 | +0,39 | 510,0 | 19 | | Nissan Motor | 979,0 | +0,51 | 974,0 | 14380 | | Nomura Holdings | 1852,0 | -1,23 | 1875,0 | 8947 | | NTT DoCoMo* | 162,0 | +1,25 | 160,0 | 112 | | Sony | 5420,0 | -1,63 | 5510,0 | 7408 | | Sumitomo Mitsui Financial Group* | 936,0 | -1,89 | 954,0 | 56 | | Takeda Pharmaceutical* | 6000,0 | -1,32 | 6080,0 | 2707 | | Tokyo Electric Power | 2670,0 | +1,52 | 2630,0 | 8851 | | Toyota Motor | 5590,0 | +0,36 | 5570,0 | 12746 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 125,0 | +1,71 | 122,9 | 4669 | | China Communications Construction | 16,7 | -0,24 | 16,8 | 28428 | | China Mobile | 114,3 | +0,62 | 113,6 | 20356 | | China Telecom | 4,9 | +0,61 | 4,9 | 224084 | | CNOOC | 13,0 | -2,11 | 13,3 | 168961 | | Hang Seng Bank | 162,0 | +0,87 | 160,6 | 1197 | | Hutchison Whampoa | 83,6 | -0,48 | 84,0 | 6590 | | Sun Hung Kai Properties | 126,4 | +0,80 | 125,4 | 5636 | | Китай (CHY) | | Aluminum Corporation of China | 18,3 | -1,72 | 18,6 | 9684 | | Bank of China | 4,7 | -0,63 | 4,7 | 16894 | | Bank of Communications | 8,9 | -0,23 | 8,9 | 49785 | | Baoshan Iron &Steel | 11,5 | -3,43 | 12,0 | 38045 | | China CITIC Bank | 6,3 | +0,16 | 6,3 | 5667 | | China Coal Energy | 17,9 | -6,47 | 19,2 | 53117 | | China Construction Bank | 7,0 | +1,01 | 7,0 | 22222 | | China COSCO Holdings | 24,5 | +0,91 | 24,2 | 12534 | | China Life Insurance | 29,7 | +0,85 | 29,4 | 4987 | | China Merchants Bank | 28,4 | -1,46 | 28,8 | 23602 | | China Pacific Insurance | 23,7 | -0,04 | 23,7 | 3745 | | China Petroleum and Chemical | 13,8 | +2,52 | 13,5 | 106039 | | China Shenhua Energy | 42,9 | -6,15 | 45,7 | 23643 | | CITIC Securities | 34,2 | +3,08 | 33,1 | 71359 | | Daqin Railway | 15,4 | -0,97 | 15,5 | 8890 | | Haitong Securities | 25,5 | +6,17 | 24,0 | 23295 | | Industrial and Commercial Bank of China | 0,0 | - | 5,8 | 0 | | PetroChina | 17,5 | +0,63 | 17,4 | 24461 | | Ping An Insurance (Group) Co of China Ltd | 54,5 | +0,39 | 54,3 | 7553 | | Корея (KRW) | | POSCO* | 585,0 | -0,85 | 590,0 | 227 | | Samsung Electronics Co Ltd* | 709,0 | -0,56 | 713,0 | 363 | | Франция (EUR) | | Air Liquide SA | 94,4 | -0,08 | 94,5 | 893 | | Alstom Holdings SA | 163,5 | -2,18 | 167,1 | 664 | | Axa SA | 21,7 | +0,05 | 21,7 | 7372 | | BNP Paribas SA | 63,0 | -1,40 | 63,9 | 4209 | | Carrefour SA | 45,0 | -1,55 | 45,7 | 2572 | | Compagnie de Saint Gobain SA | 50,8 | -1,19 | 51,5 | 1308 | | Credit Agricole SA | 15,5 | -7,01 | 16,7 | 21758 | | Electricite de France SA | 69,9 | +0,53 | 69,5 | 1535 | | France Telecom SA | 18,2 | -5,36 | 19,2 | 40475 | | Gaz de France SA | 43,3 | +0,32 | 43,2 | 886 | | Groupe Danone SA | 56,1 | +0,45 | 55,8 | 1375 | | Lafarge SA | 111,5 | -1,48 | 113,2 | 502 | | L'Oreal SA | 77,2 | +1,65 | 76,0 | 914 | | LVMH Moet Hennessy Louis Vuitton SA | 74,5 | -0,08 | 74,5 | 885 | | Sanofi-Aventis SA | 46,3 | +0,02 | 46,2 | 2959 | | Schneider Electric SA | 81,2 | +0,30 | 81,0 | 1195 | | Societe Generale SA | 62,7 | -1,48 | 63,6 | 2762 | | Total SA | 54,2 | +0,72 | 53,8 | 7275 | | Veolia Environnement SA | 46,1 | +2,17 | 45,1 | 1516 | | Vinci SA | 45,9 | -1,16 | 46,4 | 1777 | | Vivendi SA | 26,8 | -1,36 | 27,2 | 3364 | | Великобритания (GBp) | | Aviva Plc | 615,5 | -1,05 | 622,0 | 6609 | | BAE Systems Plc | 461,0 | +0,22 | 460,0 | 10849 | | Barclays Plc | 359,5 | +2,13 | 352,0 | 49444 | | BG Group Plc | 1228,0 | -0,16 | 1230,0 | 6784 | | BHP Billiton Ltd | 1880,0 | -1,05 | 1900,0 | 16901 | | BP Plc | 580,0 | -0,17 | 581,0 | 48657 | | British American Tobacco Plc | 1892,0 | -0,37 | 1899,0 | 2523 | | BT Group Plc | 224,8 | +0,45 | 223,8 | 21652 | | Diageo Plc | 1003,0 | +1,83 | 985,0 | 8831 | | Eurasian Natural Resources Corporation Plc | 1358,0 | +2,96 | 1319,0 | 1202 | | GlaxoSmithKline Plc | 1099,0 | -0,27 | 1102,0 | 6424 | | HBOS Plc | 355,0 | +4,26 | 340,5 | 46860 | | HSBC Holdings Plc | 859,3 | +0,03 | 859,0 | 31081 | | Imperial Tobacco Group Plc | 1970,0 | -1,40 | 1998,0 | 12899 | | Lloyds TSB Group Plc | 385,4 | -1,28 | 390,3 | 41490 | | National Grid Plc | 713,0 | -0,97 | 720,0 | 3897 | | Prudential Plc | 656,0 | -0,83 | 661,5 | 7403 | | Reckitt Benckiser Group Plc | 2945,0 | -0,51 | 2960,0 | 892 | | Rio Tinto Plc | 5950,0 | -0,90 | 6004,0 | 5256 | | Royal Bank of Scotland Group Plc | 258,5 | +3,61 | 249,5 | 155512 | | Standard Chartered Plc | 1732,0 | -1,25 | 1754,0 | 7667 | | Tesco Plc | 416,5 | +1,22 | 411,5 | 18690 | | Vodafone Group Plc | 160,2 | +3,56 | 154,7 | 233275 | | Xstrata Plc | 3976,0 | -0,10 | 3980,0 | 5331 | | Германия (EUR) | | Allianz SE | 117,2 | -0,64 | 118,0 | 2136 | | BASF SE | 96,3 | -0,40 | 96,7 | 1755 | | Bayer AG | 56,0 | -0,12 | 56,1 | 2199 | | BMW Bayerische Motoren Werke AG | 36,1 | -2,12 | 36,9 | 3520 | | Daimler AG | 47,1 | -0,93 | 47,5 | 6922 | | Deutsche Bank AG | 65,9 | -0,89 | 66,5 | 5701 | | Deutsche Post AG | 19,8 | -0,50 | 19,9 | 5468 | | Deutsche Telekom AG | 10,6 | -0,61 | 10,7 | 21589 | | E.ON AG | 134,9 | -0,66 | 135,8 | 1710 | | Munchener Ruckversicherungs Gesellschaft AG | 119,5 | +0,12 | 119,4 | 1303 | | RWE AG | 81,9 | -1,50 | 83,2 | 1809 | | SAP AG | 34,6 | -1,42 | 35,1 | 4977 | | Siemens AG | 70,8 | -0,76 | 71,4 | 3710 | | ThyssenKrupp AG | 43,3 | -0,37 | 43,5 | 2653 | | Volkswagen AG | 171,5 | -0,63 | 172,6 | 1388 | | Финляндия (EUR) | | Fortum Oyj | 30,1 | -0,07 | 30,2 | 1418 | | Nokia Oyj | 17,1 | -4,32 | 17,8 | 43475 | | Швейцария (CHF) | | Credit Suisse Group | 52,2 | +0,68 | 51,8 | 7107 | | Nestle SA | 519,0 | +0,78 | 515,0 | 666 | | Novartis AG | 54,1 | -1,46 | 54,9 | 10843 | | Richemont SA | 65,4 | +1,40 | 64,5 | 1968 | | Roche Holding AG | 184,3 | +0,44 | 183,5 | 1362 | | Swiss Reinsurance Company | 78,2 | -0,06 | 78,2 | 1998 | | Syngenta AG | 331,8 | +0,84 | 329,0 | 495 | | UBS AG | 26,4 | +4,60 | 25,2 | 73957 | | Zurich Financial Services Group | 302,5 | +0,50 | 301,0 | 640 | | Швеция (SEK) | | ABB Ltd | 192,0 | -2,29 | 196,5 | 2416 | | H & M Hennes & Mauritz AB | 328,5 | -0,15 | 329,0 | 1760 | | Nordea Bank AB | 93,1 | -0,43 | 93,5 | 7288 | | Telefon AB LM Ericsson | 77,4 | -2,76 | 79,6 | 15536 | | TeliaSonera AB | 57,5 | +6,98 | 53,8 | 95720 | | Volvo AB | 88,5 | -2,75 | 91,0 | 723 | | Италия (EUR) | | Assicurazioni Generali SpA | 26,5 | -0,71 | 26,7 | 3353 | | Enel SpA | 7,2 | +0,04 | 7,2 | 80323 | | ENI SpA | 25,5 | +0,71 | 25,3 | 18982 | | Intesa SanPaolo SpA | 4,1 | -1,71 | 4,1 | 36755 | | Telecom Italia SpA | 1,4 | +4,02 | 1,4 | 260393 | | Tenaris SA | 20,2 | +4,26 | 19,4 | 6685 | | UniCredit SpA | 4,3 | -0,99 | 4,4 | 98794 | | Испания (EUR) | | Banco Bilbao Vizcaya Argentaria S.A. | 13,8 | -1,57 | 14,1 | 28842 | | Banco Santander SA | 12,8 | -1,08 | 13,0 | 32090 | | Endesa SA | 34,3 | -0,55 | 34,5 | 1533 | | Iberdrola Renovables SA | 4,5 | -0,66 | 4,5 | 4313 | | Iberdrola SA | 9,0 | -1,64 | 9,1 | 16823 | | Industria de Diseno Textil SA (Inditex SA) | 32,5 | +0,43 | 32,3 | 2067 | | Repsol YPF | 26,6 | +0,23 | 26,6 | 4739 | | Telefonica SA | 18,0 | - | 18,0 | 25165 | | Нидерланды (EUR) | | ING Groep NV | 24,2 | +0,46 | 24,1 | 9506 | | Koninklijke KPN NV | 11,8 | +1,56 | 11,6 | 16090 | | Koninklijke Philips Electronics NV | 24,5 | -0,41 | 24,6 | 5186 | | Норвегия (EUR) | | StatoilHydro ASA | 186,4 | -0,32 | 187,0 | 13564 | | Telenor ASA | 110,3 | -1,78 | 112,3 | 8332 | | Бельгия (EUR) | | Dexia | 14,6 | +0,07 | 14,6 | 2772 | | Fortis | 15,5 | +0,32 | 15,4 | 2795 | | KBC Groep NV | 78,8 | +1,95 | 77,3 | 737 | | Suez | 47,2 | +0,79 | 46,9 | 49 | | 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 | 821,3 | +1,48 | 809,3 | 1394 | | DLF Ltd | 538,5 | -3,00 | 555,1 | 1656 | | NTPC Ltd | 166,7 | +5,57 | 157,9 | 5005 | | Oil & Natural Gas Corporation Ltd | 953,2 | +7,46 | 887,1 | 2167 | | Reliance Communications Ltd | 547,2 | +1,30 | 540,2 | 1943 | | Reliance Industries Ltd | 2247,7 | -2,58 | 2307,2 | 1866 | | 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 | 133100,0 | +1,29 | 133100,0 | 174 | | MTN Group Ltd | 14298,0 | -0,26 | 14351,0 | 4422 | | Sasol Ltd | 46173,0 | +3,70 | 47200,0 | 2017 | | Россия (ADR) | | АФК Система | 35,40 | +1,14 | 35,00 | 245 | | Вимм-Билль-Данн | 128,74 | +4,06 | 123,72 | 33 | | Вымпелком | 33,21 | +1,90 | 32,59 | 581 | | Газпром | 57,50 | +0,17 | 57,50 | 11635 | | ЛУКОЙЛ | 101,50 | +0,49 | 102,50 | 3730 | | Норильский никель | 29,81 | +0,57 | 27,84 | 6666 | | X5 | 36,55 | - | 36,50 | 130 | | Ростелеком | 67,60 | +1,05 | 66,90 | 30 | | Мечел | 54,70 | +6,75 | 51,24 | 2637 | | Сургутнефтегаз | 11,51 | +0,69 | 11,59 | 1443 | | Канада (CAD) | | Bank of Nova Scotia | 51,6 | +0,31 | 51,4 | 1081 | | Barrick Gold Corp | 39,9 | +0,63 | 39,7 | 1082 | | Canadian Natural Resources Ltd | 99,7 | +2,39 | 97,4 | 946 | | EnCana Corp | 89,5 | +0,32 | 89,3 | 532 | | Husky Energy Inc | 50,3 | +0,48 | 50,1 | 169 | | Imperial Oil Ltd | 58,4 | +1,35 | 57,6 | 451 | | Manulife Financial Corp | 38,7 | +0,44 | 38,6 | 951 | | Potash Corp of Saskatchewan Inc | 214,0 | +0,70 | 212,5 | 632 | | Research In Motion Ltd | 139,9 | +2,57 | 136,4 | 685 | | Royal Bank of Canada | 50,5 | +0,38 | 50,4 | 556 | | Suncor Energy Inc | 65,6 | -0,55 | 66,0 | 901 | | Toronto-Dominion Bank | 70,2 | +0,67 | 69,8 | 529 | | США ($) | | Abbott Labs | 55,58 | -0,75 | 56,00 | 468 | | Agilent Tech | 37,42 | +1,16 | 36,99 | 197 | | Alcoa | 39,14 | +0,62 | 38,90 | 1023 | | Allstate Corp | 50,69 | +0,64 | 50,37 | 330 | | Amer Electric Power | 42,83 | -0,44 | 43,02 | 230 | | Amer Express Co | 46,55 | +1,99 | 45,64 | 919 | | AIG | 36,27 | +1,54 | 35,72 | 1362 | | Amgen | 44,80 | +0,67 | 44,50 | 2172 | | Analog Devices | 36,06 | +0,53 | 35,87 | 447 | | Anheuser-Busch | 57,40 | +1,11 | 56,77 | 944 | | Time Warner Inc | 15,91 | +1,08 | 15,74 | 1383 | | Apple Comp Inc | 187,95 | +1,49 | 185,19 | 8683 | | Applied Materials | 19,42 | +0,94 | 19,24 | 4169 | | Automatic Data Proc | 43,80 | +0,85 | 43,43 | 326 | | Bank of America | 31,98 | -0,03 | 31,99 | 3953 | | Bank of New York | 42,22 | +1,86 | 41,45 | 781 | | Baxter Int | 61,63 | +0,23 | 61,49 | 275 | | BCE Inc | 34,08 | +0,09 | 34,05 | 126 | | Berkshire cl a* | 131,30 | -1,27 | 132,99 | 1 | | Berkshire cl b* | 4,38 | +0,60 | 4,35 | 11 | | Boeing Co | 77,46 | -0,72 | 78,02 | 560 | | Bristol Myers sq | 21,57 | +0,05 | 21,56 | 1035 | | Cardinal Health | 56,95 | +1,14 | 56,31 | 155 | | Carnival | 39,33 | +1,94 | 38,58 | 322 | | Caterpillar Inc | 81,90 | -0,68 | 82,46 | 991 | | ChevronTexaco | 97,05 | +1,05 | 96,04 | 891 | | Cigna | 41,26 | +1,38 | 40,70 | 282 | | Cisco | 27,43 | +2,50 | 26,76 | 21503 | | Citigroup | 21,38 | +1,42 | 21,08 | 5190 | | Coca-Cola Co | 56,89 | +0,34 | 56,70 | 800 | | Colgate Palmoliv | 74,30 | -0,26 | 74,49 | 394 | | Costco Wholesale | 72,98 | +3,06 | 70,81 | 2599 | | Dow Chemical Co | 39,82 | +1,22 | 39,34 | 292 | | Du Pont Co | 47,28 | +1,09 | 46,77 | 491 | | Eastman Kodak | 14,41 | -1,03 | 14,56 | 606 | | Eli Lilly | 49,34 | +0,61 | 49,04 | 599 | | EMC Corp | 17,51 | +0,63 | 17,40 | 1382 | | Emerson Electric | 57,61 | +0,73 | 57,19 | 318 | | Exelon | 88,05 | +0,57 | 87,55 | 214 | | Exxon Mobil | 86,92 | +1,36 | 85,75 | 1890 | | Fannie Mae | 27,03 | +2,74 | 26,31 | 797 | | Ford Motor Co | 6,35 | -1,70 | 6,46 | 2306 | | Gap Inc | 18,01 | +1,18 | 17,80 | 916 | | Genentech | 72,88 | +0,57 | 72,47 | 263 | | General Elec Co | 30,69 | +0,79 | 30,45 | 2881 | | General Motors | 17,02 | +0,06 | 17,01 | 1573 | | Goldman Sachs Gr | 174,83 | +1,59 | 172,10 | 682 | | HJ Heinz Co | 50,01 | -0,10 | 50,06 | 507 | | Halliburton Co | 47,21 | +0,68 | 46,89 | 458 | | Hewlett-Packard | 47,71 | +1,92 | 46,81 | 1227 | | Home Depot Inc | 27,86 | +2,50 | 27,18 | 1852 | | Honeywell Int | 56,25 | -0,85 | 56,73 | 392 | | Illinois Tool Works | 51,50 | +0,25 | 51,37 | 245 | | Intel Corp | 23,78 | +1,28 | 23,48 | 17478 | | IBM | 128,09 | +0,42 | 127,55 | 532 | | Intl Paper | 26,75 | +0,38 | 26,65 | 221 | | Johnson&Johnson | 66,94 | +0,59 | 66,55 | 928 | | J P Morgan Chase | 41,98 | +0,84 | 41,63 | 1957 | | Kimberly-Clark | 63,08 | -0,03 | 63,10 | 186 | | Kohls | 47,00 | +3,89 | 45,24 | 653 | | Kroger | 28,30 | +2,02 | 27,74 | 522 | | Lehman Brothers | 32,11 | +2,26 | 31,40 | 4353 | | Lockheed Martin | 106,86 | -1,50 | 108,49 | 146 | | Lowes Cos | 24,62 | +2,41 | 24,04 | 732 | | Marsh & McLennan | 27,07 | +1,81 | 26,59 | 132 | | McDonalds Corp | 58,06 | +0,78 | 57,98 | 541 | | Medtronic | 51,44 | -0,41 | 51,65 | 413 | | Merck & Co | 38,50 | +0,86 | 38,17 | 790 | | Merrill Lynch | 41,20 | +1,05 | 40,77 | 1280 | | Metlife Inc | 59,46 | +0,66 | 59,07 | 269 | | Micron Tech | 8,45 | +0,48 | 8,41 | 1408 | | Microsoft | 28,12 | +2,11 | 27,54 | 30008 | | Minnesota Mining | 77,15 | +1,03 | 76,36 | 216 | | Motorola Inc | 9,16 | -0,22 | 9,18 | 1613 | | Occidental Petr | 88,29 | +1,02 | 87,40 | 644 | | Omnicom Group | 47,27 | -0,71 | 47,61 | 226 | | Oracle Corp | 23,16 | +1,09 | 22,91 | 10319 | | Pfizer Inc | 18,53 | -1,44 | 18,80 | 5877 | | Philip Morris | 22,18 | +0,54 | 22,06 | 1037 | | Raytheon Co | 61,68 | -0,34 | 61,89 | 183 | | Schering-plough | 20,56 | +0,73 | 20,41 | 910 | | Tenet Healthcare | 6,04 | -0,17 | 6,05 | 374 | | Texas Instrument | 31,88 | -0,28 | 31,97 | 1138 | | Textron Inc | 59,77 | -0,78 | 60,24 | 135 | | Time Warner Inc | 15,91 | +1,08 | 15,74 | 1383 | | Tyco Int | 44,86 | +0,02 | 44,85 | 205 | | Unisys Corp | 4,87 | +0,41 | 4,85 | 113 | | UPS | 70,81 | +0,10 | 70,74 | 227 | | United Tech | 69,51 | +0,36 | 69,26 | 521 | | Unitedhealth Gr | 33,93 | +0,33 | 33,82 | 762 | | US Bancorp | 33,25 | +1,25 | 32,84 | 997 | | Verizon Comm | 38,94 | +5,30 | 36,98 | 4021 | | Wachovia | 21,23 | -1,62 | 21,58 | 2974 | | Wal-Mart Stores | 59,71 | +3,52 | 57,68 | 4409 | | Walt Disney Co | 34,49 | +0,41 | 34,35 | 1150 | | Washington Mutual | 8,77 | +1,04 | 8,68 | 1601 | | Wells Fargo | 27,08 | +1,65 | 26,64 | 2452 | | Xerox Corp | 13,67 | +0,51 | 13,60 | 253 |
|
