| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | Australia and New Zealand Banking
Group | 20,7 | -0,05 | 20,8 | 6899 | | Commonwealth Bank of Australia | 43,4 | +1,64 | 42,7 | 3325 | | National Australia Bank | 29,5 | -1,37 | 29,9 | 8933 | | Telstra Corporation | 4,6 | -0,65 | 4,6 | 59369 | | Westfield Group | 17,5 | +1,16 | 17,3 | 5379 | | Westpac Banking | 22,8 | +1,84 | 22,3 | 5660 | | Woodside Petroleum | 60,6 | +3,33 | 58,6 | 2440 | | Woolworths | 28,3 | +2,94 | 27,5 | 2240 | | Япония (JPY) | | Canon | 5700,0 | +1,06 | 5640,0 | 3537 | | Denso | 4090,0 | +2,00 | 4010,0 | 3939 | | East Japan Railway* | 805,0 | - | 805,0 | 13 | | Honda Motor | 3860,0 | +1,31 | 3810,0 | 9837 | | Japan Tobacco* | 485,0 | -5,64 | 514,0 | 77 | | JFE Holdings | 6320,0 | +3,61 | 6100,0 | 4995 | | Komatsu* | 3300,0 | -0,90 | 3330,0 | 6255 | | Matsushita Electric Industrial | 2470,0 | -1,20 | 2500,0 | 7751 | | Millea Holdings | 4450,0 | -2,41 | 4560,0 | 2860 | | Mitsubishi Corp | 3620,0 | +2,55 | 3530,0 | 12784 | | Mitsubishi Estate | 2665,0 | -0,93 | 2690,0 | 6203 | | Mitsubishi UFJ Financial Group | 1125,0 | +0,72 | 1117,0 | 50454 | | Mitsui | 2485,0 | +0,81 | 2465,0 | 13364 | | Mizuho Financial Group* | 577,0 | +0,17 | 576,0 | 143 | | Nintendo* | 58,1 | +0,69 | 57,7 | 23 | | Nippon Steel | 684,0 | +3,79 | 659,0 | 109145 | | Nippon Telegraph and Telephone* | 513,0 | +0,20 | 512,0 | 18 | | Nissan Motor | 974,0 | -0,51 | 979,0 | 14724 | | Nomura Holdings | 1889,0 | +2,00 | 1852,0 | 14200 | | NTT DoCoMo* | 163,0 | +0,62 | 162,0 | 93 | | Sony | 5480,0 | +1,11 | 5420,0 | 5838 | | Sumitomo Mitsui Financial Group* | 937,0 | +0,11 | 936,0 | 51 | | Takeda Pharmaceutical* | 5970,0 | -0,50 | 6000,0 | 3526 | | Tokyo Electric Power | 2655,0 | -0,56 | 2670,0 | 4357 | | Toyota Motor | 5590,0 | - | 5590,0 | 8125 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 125,9 | +0,72 | 125,0 | 5104 | | China Communications Construction | 16,8 | +0,24 | 16,7 | 18679 | | China Mobile | 114,9 | +0,52 | 114,3 | 15460 | | China Telecom | 5,0 | +0,40 | 4,9 | 117658 | | CNOOC | 13,4 | +3,08 | 13,0 | 196954 | | Hang Seng Bank | 163,4 | +0,86 | 162,0 | 3170 | | Hutchison Whampoa | 83,3 | -0,36 | 83,6 | 5994 | | Sun Hung Kai Properties | 126,7 | +0,24 | 126,4 | 4533 | | Китай (CHY) | | Aluminum Corporation of China | 18,3 | +0,05 | 18,3 | 6867 | | Bank of China | 4,7 | -0,21 | 4,7 | 15220 | | Bank of Communications | 0,0 | - | 8,9 | 0 | | Baoshan Iron &Steel | 11,8 | +2,34 | 11,5 | 44608 | | China CITIC Bank | 6,3 | -0,79 | 6,3 | 5227 | | China Coal Energy | 17,9 | -0,22 | 17,9 | 31427 | | China Construction Bank | 7,0 | -0,71 | 7,0 | 16679 | | China COSCO Holdings | 0,0 | - | 24,5 | 0 | | China Life Insurance | 29,8 | +0,47 | 29,7 | 4975 | | China Merchants Bank | 28,1 | -0,81 | 28,4 | 23388 | | China Pacific Insurance | 23,8 | +0,42 | 23,7 | 4406 | | China Petroleum and Chemical | 13,5 | -2,46 | 13,8 | 71806 | | China Shenhua Energy | 42,4 | -1,12 | 42,9 | 9496 | | CITIC Securities | 34,0 | -0,56 | 34,2 | 43844 | | Daqin Railway | 15,0 | -2,47 | 15,4 | 8846 | | Haitong Securities | 26,3 | +3,42 | 25,5 | 28963 | Industrial and Commercial Bank of
China | 5,9 | +0,86 | 5,8 | 50373 | | PetroChina | 17,2 | -1,83 | 17,5 | 31884 | Ping An Insurance (Group) Co of
China Ltd | 54,6 | +0,07 | 54,5 | 7563 | | 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 | 93,2 | -1,22 | 94,3 | 864 | | Alstom Holdings SA | 159,7 | -2,50 | 163,8 | 588 | | Axa SA | 21,0 | -3,09 | 21,7 | 8501 | | BNP Paribas SA | 60,7 | -3,76 | 63,1 | 3953 | | Carrefour SA | 44,2 | -1,60 | 44,9 | 1482 | | Compagnie de Saint Gobain SA | 49,3 | -3,15 | 50,9 | 1663 | | Credit Agricole SA | 14,0 | -0,92 | 15,3 | 32381 | | Electricite de France SA | 69,6 | -0,30 | 69,8 | 1200 | | France Telecom SA | 17,8 | -2,33 | 18,3 | 14717 | | Gaz de France SA | 43,2 | -0,32 | 43,3 | 832 | | Groupe Danone SA | 55,1 | -1,78 | 56,1 | 1067 | | Lafarge SA | 109,2 | -2,33 | 111,8 | 790 | | L'Oreal SA | 75,3 | -2,67 | 77,4 | 1018 | | LVMH Moet Hennessy Louis Vuitton SA | 72,9 | -2,38 | 74,7 | 1279 | | Sanofi-Aventis SA | 45,2 | -2,71 | 46,4 | 3010 | | Schneider Electric SA | 79,6 | -2,32 | 81,5 | 755 | | Societe Generale SA | 60,7 | -3,27 | 62,7 | 2894 | | Total SA | 53,9 | -0,46 | 54,2 | 7437 | | Veolia Environnement SA | 45,8 | -0,78 | 46,1 | 2851 | | Vinci SA | 44,9 | -1,99 | 45,8 | 2130 | | Vivendi SA | 26,4 | -1,56 | 26,9 | 3944 | | Великобритания (GBp) | | Aviva Plc | 613,0 | -0,89 | 618,5 | 6973 | | BAE Systems Plc | 454,0 | -1,78 | 462,3 | 10768 | | Barclays Plc | 341,5 | -5,92 | 363,0 | 50888 | | BG Group Plc | 1259,0 | +2,61 | 1227,0 | 8680 | | BHP Billiton Ltd | 1927,0 | +2,61 | 1878,0 | 14239 | | BP Plc | 586,3 | +0,56 | 583,0 | 56185 | | British American Tobacco Plc | 1858,0 | -2,00 | 1896,0 | 3016 | | BT Group Plc | 219,3 | -2,56 | 225,0 | 18067 | | Diageo Plc | 987,0 | -1,79 | 1005,0 | 5927 | Eurasian Natural Resources
Corporation Plc | 1388,0 | +2,97 | 1348,0 | 1202 | | GlaxoSmithKline Plc | 1083,0 | -1,81 | 1103,0 | 7150 | | HBOS Plc | 335,3 | -6,35 | 358,0 | 28156 | | HSBC Holdings Plc | 841,5 | -2,09 | 859,5 | 26836 | | Imperial Tobacco Group Plc | 1934,0 | -2,03 | 1974,0 | 15479 | | Lloyds TSB Group Plc | 371,0 | -3,76 | 385,5 | 30097 | | National Grid Plc | 706,5 | -1,19 | 715,0 | 3831 | | Prudential Plc | 648,5 | -1,74 | 660,0 | 4865 | | Reckitt Benckiser Group Plc | 2911,0 | -1,39 | 2952,0 | 914 | | Rio Tinto Plc | 6023,0 | +1,02 | 5962,0 | 4230 | | Royal Bank of Scotland Group Plc | 245,4 | -5,31 | 259,0 | 115745 | | Standard Chartered Plc | 1674,0 | -3,79 | 1740,0 | 6955 | | Tesco Plc | 412,3 | -1,25 | 417,5 | 17459 | | Vodafone Group Plc | 161,1 | +0,41 | 160,5 | 157520 | | Xstrata Plc | 4113,0 | +3,81 | 3962,0 | 6346 | | Германия (EUR) | | Allianz SE | 114,4 | -2,71 | 117,6 | 2727 | | BASF SE | 94,6 | -1,69 | 96,3 | 2685 | | Bayer AG | 55,7 | -1,05 | 56,3 | 3289 | | BMW Bayerische Motoren Werke AG | 34,8 | -3,60 | 36,1 | 4466 | | Daimler AG | 45,1 | -4,55 | 47,3 | 14072 | | Deutsche Bank AG | 64,3 | -2,52 | 66,0 | 6720 | | Deutsche Post AG | 19,5 | -1,92 | 19,8 | 4622 | | Deutsche Telekom AG | 10,5 | -1,51 | 10,6 | 16362 | | E.ON AG | 135,0 | -0,29 | 135,4 | 2465 | Munchener Ruckversicherungs
Gesellschaft AG | 119,2 | -0,59 | 119,9 | 1427 | | RWE AG | 81,1 | -1,41 | 82,2 | 2516 | | SAP AG | 34,2 | -1,27 | 34,7 | 4331 | | Siemens AG | 70,9 | -0,32 | 71,1 | 6177 | | ThyssenKrupp AG | 43,6 | +0,28 | 43,5 | 3210 | | Volkswagen AG | 171,5 | -0,60 | 172,6 | 1064 | | Финляндия (EUR) | | Fortum Oyj | 30,0 | -0,13 | 30,1 | 1794 | | Nokia Oyj | 16,8 | -2,22 | 17,1 | 27039 | | Швейцария (CHF) | | Credit Suisse Group | 50,4 | -3,26 | 52,1 | 7414 | | Nestle SA | 510,5 | -1,83 | 520,0 | 719 | | Novartis AG | 53,7 | -1,47 | 54,5 | 6856 | | Richemont SA | 63,7 | -2,82 | 65,6 | 1403 | | Roche Holding AG | 180,6 | -2,27 | 184,8 | 1596 | | Swiss Reinsurance Company | 76,9 | -1,66 | 78,2 | 1470 | | Syngenta AG | 327,8 | -1,72 | 333,5 | 286 | | UBS AG | 25,2 | -4,33 | 26,3 | 44561 | | Zurich Financial Services Group | 294,0 | -2,89 | 302,8 | 625 | | Италия (EUR) | | Assicurazioni Generali SpA | 26,1 | -1,54 | 26,6 | 3696 | | Enel SpA | 7,1 | -1,20 | 7,2 | 67856 | | ENI SpA | 25,4 | -0,20 | 25,5 | 12344 | | Intesa SanPaolo SpA | 3,9 | -3,34 | 4,1 | 62986 | | Telecom Italia SpA | 1,4 | -3,31 | 1,5 | 78026 | | Tenaris SA | 20,6 | +1,08 | 20,3 | 6758 | | UniCredit SpA | 4,2 | -3,50 | 4,3 | 110035 | | Испания (EUR) | Banco Bilbao Vizcaya Argentaria S.
A. | 13,5 | -2,59 | 13,9 | 27276 | | Banco Santander SA | 12,5 | -2,73 | 12,8 | 41884 | | Endesa SA | 34,6 | +0,55 | 34,4 | 806 | | Iberdrola Renovables SA | 4,4 | -1,56 | 4,5 | 3136 | | Iberdrola SA | 8,8 | -2,34 | 9,0 | 20106 | Industria de Diseno Textil SA
(Inditex SA) | 31,1 | -4,01 | 32,4 | 2019 | | Repsol YPF | 26,8 | +0,64 | 26,6 | 8330 | | Telefonica SA | 17,6 | -2,11 | 18,0 | 25303 | | Нидерланды (EUR) | | ING Groep NV | 23,3 | -3,66 | 24,2 | 11875 | | Koninklijke KPN NV | 11,6 | -1,57 | 11,8 | 5823 | | Koninklijke Philips Electronics NV | 24,0 | -2,14 | 24,5 | 5163 | | Норвегия (EUR) | | StatoilHydro ASA | 194,5 | +4,35 | 186,4 | 15239 | | Telenor ASA | 107,5 | -2,49 | 110,3 | 4987 | | Бельгия (EUR) | | Dexia | 14,2 | -3,41 | 14,7 | 2692 | | Fortis | 15,1 | -2,95 | 15,6 | 1872 | | KBC Groep NV | 77,9 | -1,40 | 79,0 | 649 | | Suez | 47,2 | -0,44 | 47,4 | 57 | | Бельгия (EUR) | | AP Moeller Maersk A/S* | 57,9 | -0,17 | 58,0 | 1 | | Novo Nordisk A/S | 315,0 | +0,16 | 314,5 | 1801 | | Индия (INR) | | Bharti Airtel Ltd | 802,1 | -2,34 | 821,3 | 856 | | DLF Ltd | 520,0 | -3,44 | 538,5 | 1350 | | NTPC Ltd | 165,6 | -0,63 | 166,7 | 1872 | | Oil & Natural Gas Corporation Ltd | 938,5 | -1,54 | 953,2 | 780 | | Reliance Communications Ltd | 546,8 | -0,06 | 547,2 | 1766 | | Reliance Industries Ltd | 2239,4 | -0,37 | 2247,7 | 1711 | | 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 | 131001,0 | -1,58 | 133100,0 | 198 | | MTN Group Ltd | 14000,0 | -2,45 | 14351,0 | 4020 | | Sasol Ltd | 48000,0 | +1,69 | 47200,0 | 2072 | | Россия (ADR) | | АФК Система | 35,70 | -2,26 | 35,40 | 291 | | Вимм-Билль-Данн | 125,33 | -1,96 | 127,83 | 65 | | Вымпелком | 31,95 | -4,17 | 33,34 | 1039 | | Газпром | 58,50 | +0,69 | 57,60 | 7390 | | ЛУКОЙЛ | 103,20 | +0,24 | 103,00 | 3520 | | Норильский никель | 27,79 | -0,71 | 28,00 | 3753 | | X5 | 36,75 | -0,82 | 36,50 | 124 | | РАО ЕЭС России | 0,00 | - | 100,00 | 0 | | Ростелеком | 70,20 | +3,85 | 67,60 | 44 | | Мечел | 53,99 | -1,91 | 55,04 | 1545 | | Сургутнефтегаз | 11,91 | +1,89 | 11,67 | 2668 | | Канада (CAD) | | Bank of Nova Scotia | 51,7 | -1,34 | 52,4 | 777 | | Barrick Gold Corp | 42,6 | +3,35 | 41,2 | 889 | | Canadian Natural Resources Ltd | 107,1 | +3,36 | 103,6 | 1398 | | EnCana Corp | 94,8 | +2,51 | 92,4 | 1430 | | Husky Energy Inc | 52,1 | +2,97 | 50,6 | 578 | | Imperial Oil Ltd | 61,0 | +2,25 | 59,6 | 583 | | Manulife Financial Corp | 38,7 | -0,95 | 39,1 | 381 | | Potash Corp of Saskatchewan Inc | 222,6 | +0,12 | 222,3 | 690 | | Research In Motion Ltd | 135,1 | -1,91 | 137,8 | 424 | | Royal Bank of Canada | 50,1 | -1,11 | 50,6 | 601 | | Suncor Energy Inc | 69,6 | +1,89 | 68,3 | 1353 | | Toronto-Dominion Bank | 69,6 | -0,81 | 70,1 | 629 | | США ($) | | Abbott Labs | 55,44 | -0,52 | 55,73 | 362 | | Agilent Tech | 36,75 | -2,39 | 37,65 | 163 | | Alcoa | 39,96 | -0,30 | 40,08 | 675 | | Allstate Corp | 50,78 | -0,70 | 51,14 | 269 | | Amer Electric Power | 42,66 | -1,36 | 43,25 | 182 | | Amer Express Co | 45,74 | -3,56 | 47,43 | 812 | | AIG | 34,27 | -5,88 | 36,41 | 1865 | | Amgen | 44,42 | -1,14 | 44,93 | 1480 | | Analog Devices | 35,41 | -1,72 | 36,03 | 360 | | Anheuser-Busch | 57,31 | -0,76 | 57,75 | 492 | | Time Warner Inc | 15,57 | -2,75 | 16,01 | 1584 | | Apple Comp Inc | 187,82 | -0,85 | 189,43 | 9631 | | Applied Materials | 18,98 | -1,66 | 19,30 | 4578 | | Automatic Data Proc | 43,26 | -1,93 | 44,11 | 187 | | Bank of America | 31,23 | -2,38 | 31,99 | 6815 | | Bank of New York | 42,08 | -1,93 | 42,91 | 467 | | Baxter Int | 61,18 | -0,76 | 61,87 | 203 | | BCE Inc | 34,06 | +0,03 | 34,05 | 40 | | Berkshire cl a* | 128,77 | -1,33 | 130,50 | 1 | | Berkshire cl b* | 4,29 | -1,47 | 4,36 | 3 | | Boeing Co | 75,12 | -2,83 | 77,31 | 640 | | Bristol Myers sq | 21,19 | -2,22 | 21,67 | 811 | | Cardinal Health | 56,59 | -1,26 | 57,31 | 92 | | Carnival | 38,18 | -2,97 | 39,35 | 428 | | Caterpillar Inc | 81,70 | -1,25 | 82,73 | 754 | | ChevronTexaco | 100,32 | +0,33 | 99,99 | 1415 | | Cigna | 41,62 | -1,58 | 42,29 | 122 | | Cisco | 27,25 | -1,05 | 27,54 | 13598 | | Citigroup | 20,60 | -2,92 | 21,22 | 6200 | | Coca-Cola Co | 56,63 | -0,98 | 57,19 | 675 | | Colgate Palmoliv | 73,66 | -1,84 | 75,04 | 280 | | Costco Wholesale | 72,34 | -1,58 | 73,50 | 1391 | | Dow Chemical Co | 39,26 | -1,73 | 39,95 | 433 | | Du Pont Co | 46,65 | -2,26 | 47,73 | 413 | | Eastman Kodak | 14,36 | -0,83 | 14,48 | 348 | | Eli Lilly | 49,04 | -0,85 | 49,46 | 501 | | EMC Corp | 17,31 | -0,75 | 17,44 | 987 | | Emerson Electric | 57,05 | -1,98 | 58,20 | 234 | | Exelon | 88,67 | -1,14 | 89,69 | 315 | | Exxon Mobil | 88,62 | -0,77 | 89,31 | 2512 | | Fannie Mae | 26,53 | -3,84 | 27,59 | 798 | | Ford Motor Co | 6,26 | -2,19 | 6,40 | 1840 | | Gap Inc | 17,57 | -1,73 | 17,88 | 764 | | Genentech | 73,95 | +1,15 | 73,11 | 343 | | General Elec Co | 30,36 | -2,25 | 31,06 | 3470 | | General Motors | 16,56 | -2,87 | 17,05 | 1650 | | Goldman Sachs Gr | 173,08 | -1,99 | 176,60 | 653 | | HJ Heinz Co | 50,10 | -0,54 | 50,37 | 206 | | Halliburton Co | 50,15 | +1,72 | 49,30 | 1332 | | Hewlett-Packard | 47,87 | -1,32 | 48,51 | 1161 | | Home Depot Inc | 27,63 | -1,00 | 27,91 | 1603 | | Honeywell Int | 54,86 | -3,25 | 56,70 | 425 | | Illinois Tool Works | 50,87 | -1,22 | 51,50 | 137 | | Intel Corp | 23,36 | -2,14 | 23,87 | 15900 | | IBM | 126,85 | -1,26 | 128,47 | 623 | | Intl Paper | 26,11 | -3,44 | 27,04 | 282 | | Johnson&Johnson | 66,16 | -1,19 | 66,96 | 1158 | | J P Morgan Chase | 40,85 | -2,97 | 42,10 | 2088 | | Kimberly-Clark | 63,02 | -0,43 | 63,29 | 315 | | Kohls | 45,24 | -3,60 | 46,93 | 338 | | Kroger | 27,89 | -1,80 | 28,40 | 357 | | Lehman Brothers | 33,74 | -0,32 | 33,85 | 2724 | | Lockheed Martin | 104,60 | -2,85 | 107,67 | 184 | | Lowes Cos | 24,22 | -1,62 | 24,62 | 655 | | Marsh & McLennan | 26,62 | -1,99 | 27,16 | 224 | | McDonalds Corp | 57,16 | -1,53 | 58,05 | 433 | | Medtronic | 51,06 | -1,10 | 51,63 | 365 | | Merck & Co | 38,27 | -1,59 | 38,89 | 708 | | Merrill Lynch | 40,06 | -2,20 | 40,96 | 1363 | | Metlife Inc | 58,34 | -2,31 | 59,72 | 368 | | Micron Tech | 8,45 | -0,94 | 8,53 | 1378 | | Microsoft | 28,12 | -0,64 | 28,30 | 17865 | | Minnesota Mining | 75,58 | -2,48 | 77,50 | 406 | | Motorola Inc | 9,02 | -2,49 | 9,25 | 1414 | | Occidental Petr | 94,64 | +3,64 | 91,64 | 1141 | | Omnicom Group | 46,50 | -1,94 | 47,42 | 202 | | Oracle Corp | 23,02 | -0,69 | 23,18 | 10081 | | Pfizer Inc | 18,29 | -2,04 | 18,67 | 5038 | | Philip Morris | 22,07 | -0,41 | 22,16 | 1235 | | Raytheon Co | 60,81 | -1,71 | 61,87 | 271 | | Schering-plough | 20,40 | -1,54 | 20,72 | 479 | | Tenet Healthcare | 5,81 | -3,49 | 6,02 | 357 | | Texas Instrument | 31,76 | -0,84 | 32,03 | 1421 | | Textron Inc | 59,44 | -2,76 | 61,13 | 143 | | Time Warner Inc | 15,57 | -2,75 | 16,01 | 1584 | | Tyco Int | 44,31 | -2,10 | 45,26 | 190 | | Unisys Corp | 4,80 | -3,03 | 4,95 | 113 | | UPS | 69,66 | -1,96 | 71,05 | 607 | | United Tech | 67,51 | -3,52 | 69,97 | 1019 | | Unitedhealth Gr | 33,48 | -1,36 | 33,94 | 591 | | US Bancorp | 32,68 | -2,51 | 33,52 | 721 | | Verizon Comm | 38,44 | -1,33 | 38,96 | 1004 | | Wachovia | 20,34 | -5,79 | 21,59 | 3547 | | Wal-Mart Stores | 59,09 | -1,19 | 59,80 | 1492 | | Walt Disney Co | 33,78 | -2,06 | 34,49 | 856 | | Washington Mutual | 7,94 | -7,78 | 8,61 | 3185 | | Wells Fargo | 26,15 | -3,86 | 27,20 | 2381 | | Xerox Corp | 13,41 | -2,33 | 13,73 | 247 |
|
