| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | Australia and New Zealand Banking
Group | 20,1 | -3,18 | 20,7 | 10893 | | Commonwealth Bank of Australia | 41,9 | -3,53 | 43,4 | 4455 | | National Australia Bank | 28,0 | -5,32 | 29,5 | 14892 | | Telstra Corporation | 4,6 | -1,09 | 4,6 | 65256 | | Westfield Group | 17,0 | -2,64 | 17,5 | 7923 | | Westpac Banking | 21,6 | -5,05 | 22,8 | 10351 | | Woodside Petroleum | 61,2 | +1,02 | 60,6 | 2417 | | Woolworths | 26,8 | -5,54 | 28,3 | 3712 | | Япония (JPY) | | Canon | 5340,0 | -2,02 | 5450,0 | 6740 | | Denso | 3890,0 | -0,77 | 3920,0 | 1676 | | East Japan Railway* | 792,0 | -0,13 | 793,0 | 10 | | Honda Motor | 3700,0 | -0,80 | 3730,0 | 8871 | | Japan Tobacco* | 477,0 | -2,05 | 487,0 | 37 | | JFE Holdings | 5850,0 | -2,50 | 6000,0 | 2371 | | Komatsu* | 3150,0 | -2,17 | 3220,0 | 7591 | | Matsushita Electric Industrial | 2420,0 | -0,21 | 2425,0 | 7105 | | Millea Holdings | 4360,0 | -0,91 | 4400,0 | 2838 | | Mitsubishi Corp | 3540,0 | -1,94 | 3610,0 | 8238 | | Mitsubishi Estate | 2585,0 | -1,71 | 2630,0 | 5699 | | Mitsubishi UFJ Financial Group | 1066,0 | -1,84 | 1086,0 | 49214 | | Mitsui | 2410,0 | -2,43 | 2470,0 | 11526 | | Mizuho Financial Group* | 553,0 | -1,25 | 560,0 | 176 | | Nintendo* | 56,1 | -1,75 | 57,1 | 15 | | Nippon Steel | 639,0 | -2,74 | 657,0 | 54317 | | Nippon Telegraph and Telephone* | 508,0 | -0,59 | 511,0 | 25 | | Nissan Motor | 936,0 | -0,53 | 941,0 | 13504 | | Nomura Holdings | 1752,0 | -2,40 | 1795,0 | 11651 | | NTT DoCoMo* | 159,0 | - | 159,0 | 51 | | Sony | 5250,0 | -0,57 | 5280,0 | 5437 | | Sumitomo Mitsui Financial Group* | 891,0 | -1,98 | 909,0 | 66 | | Takeda Pharmaceutical* | 5830,0 | -0,68 | 5870,0 | 3141 | | Tokyo Electric Power | 2610,0 | -0,95 | 2635,0 | 2481 | | Toyota Motor | 5420,0 | -0,18 | 5430,0 | 9311 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 121,0 | -3,89 | 125,9 | 13416 | | China Communications Construction | 15,8 | -5,60 | 16,8 | 56467 | | China Mobile | 110,4 | -3,92 | 114,9 | 37659 | | China Telecom | 4,7 | -5,24 | 5,0 | 271563 | | CNOOC | 13,1 | -2,09 | 13,4 | 159259 | | Hang Seng Bank | 158,3 | -3,12 | 163,4 | 4347 | | Hutchison Whampoa | 80,3 | -3,60 | 83,3 | 13261 | | Sun Hung Kai Properties | 120,7 | -4,74 | 126,7 | 15451 | | Китай (CHY) | | Aluminum Corporation of China | 16,5 | -10,01 | 18,3 | 16850 | | Bank of China | 4,3 | -7,87 | 4,7 | 51099 | | Bank of Communications | 8,0 | -9,48 | 8,9 | 81726 | | Baoshan Iron &Steel | 11,0 | -7,11 | 11,8 | 44724 | | China CITIC Bank | 5,7 | -9,41 | 6,3 | 18059 | | China Coal Energy | 17,2 | -4,14 | 17,9 | 54650 | | China Construction Bank | 6,4 | -7,75 | 7,0 | 77661 | | China COSCO Holdings | 22,0 | -9,98 | 24,5 | 26229 | | China Life Insurance | 27,5 | -7,88 | 29,8 | 17607 | | China Merchants Bank | 25,3 | -9,99 | 28,1 | 49073 | | China Pacific Insurance | 21,5 | -9,59 | 23,8 | 14816 | | China Petroleum and Chemical | 12,3 | -8,39 | 13,5 | 103506 | | China Shenhua Energy | 40,6 | -4,27 | 42,4 | 20310 | | CITIC Securities | 31,3 | -7,86 | 34,0 | 93320 | | Daqin Railway | 13,5 | -10,01 | 15,0 | 27230 | | Haitong Securities | 26,3 | -0,30 | 26,3 | 30256 | Industrial and Commercial Bank of
China | 5,4 | -8,35 | 5,9 | 120912 | | PetroChina | 16,1 | -6,06 | 17,2 | 59312 | Ping An Insurance (Group) Co of
China Ltd | 50,1 | -8,12 | 54,6 | 24254 | | Корея (KRW) | | POSCO* | 583,0 | -0,68 | 587,0 | 316 | | Samsung Electronics Co Ltd* | 666,0 | -2,92 | 686,0 | 560 | | Франция (EUR) | | Air Liquide SA | 85,7 | +0,25 | 85,5 | 1007 | | Alstom Holdings SA | 156,4 | -2,39 | 160,2 | 863 | | Axa SA | 21,0 | +0,98 | 20,8 | 14330 | | BNP Paribas SA | 60,9 | +1,51 | 60,0 | 5345 | | Carrefour SA | 44,1 | +0,36 | 43,9 | 1938 | | Compagnie de Saint Gobain SA | 48,3 | +1,34 | 47,6 | 2376 | | Credit Agricole SA | 13,8 | -1,43 | 14,0 | 18097 | | Electricite de France SA | 70,5 | +0,30 | 70,3 | 1298 | | France Telecom SA | 18,1 | +1,03 | 17,9 | 14799 | | Gaz de France SA | 44,5 | -0,58 | 44,7 | 1583 | | Groupe Danone SA | 53,9 | -0,70 | 54,3 | 1750 | | Lafarge SA | 111,9 | +1,41 | 110,3 | 1001 | | L'Oreal SA | 74,7 | +0,77 | 74,1 | 1134 | | LVMH Moet Hennessy Louis Vuitton SA | 71,9 | -0,29 | 72,1 | 1428 | | Sanofi-Aventis SA | 43,4 | -0,80 | 43,8 | 6797 | | Schneider Electric SA | 79,0 | +0,53 | 78,6 | 1077 | | Societe Generale SA | 59,8 | +0,78 | 59,3 | 4403 | | Total SA | 54,0 | -1,24 | 54,7 | 6973 | | Veolia Environnement SA | 42,9 | -6,50 | 45,8 | 5162 | | Vinci SA | 43,2 | -3,09 | 44,6 | 3876 | | Vivendi SA | 26,2 | +0,04 | 26,2 | 4279 | | Великобритания (GBp) | | Aviva Plc | 590,5 | -1,25 | 598,0 | 6922 | | BAE Systems Plc | 449,5 | -1,80 | 457,8 | 15111 | | Barclays Plc | 323,3 | +1,49 | 318,5 | 85039 | | BG Group Plc | 1258,0 | -1,72 | 1280,0 | 7793 | | BHP Billiton Ltd | 1840,0 | -1,97 | 1877,0 | 15744 | | BP Plc | 584,8 | -1,68 | 594,8 | 53953 | | British American Tobacco Plc | 1867,2 | +1,19 | 1847,0 | 3548 | | BT Group Plc | 213,3 | -0,35 | 214,0 | 21126 | | Diageo Plc | 986,5 | +0,56 | 981,0 | 5321 | Eurasian Natural Resources
Corporation Plc | 1367,0 | +3,17 | 1325,0 | 3636 | | GlaxoSmithKline Plc | 1068,0 | +0,28 | 1065,0 | 8872 | | HBOS Plc | 294,3 | -4,15 | 307,0 | 56548 | | HSBC Holdings Plc | 839,8 | +0,99 | 831,5 | 52739 | | Imperial Tobacco Group Plc | 2010,0 | +2,24 | 1966,0 | 7517 | | Lloyds TSB Group Plc | 353,0 | -1,05 | 356,8 | 52516 | | National Grid Plc | 704,9 | -0,56 | 708,5 | 7754 | | Prudential Plc | 640,5 | +1,03 | 634,0 | 8208 | | Reckitt Benckiser Group Plc | 2881,0 | -1,44 | 2923,0 | 1709 | | Rio Tinto Plc | 5752,0 | -2,01 | 5870,0 | 5338 | | Royal Bank of Scotland Group Plc | 234,7 | +0,43 | 233,8 | 127556 | | Standard Chartered Plc | 1645,0 | -1,08 | 1663,0 | 6675 | | Tesco Plc | 392,7 | -2,29 | 401,9 | 35474 | | Vodafone Group Plc | 156,1 | +0,45 | 155,4 | 93725 | | Xstrata Plc | 4170,0 | -1,23 | 4222,0 | 6090 | | Германия (EUR) | | Allianz SE | 114,0 | -0,40 | 114,5 | 3227 | | BASF SE | 94,4 | -1,83 | 96,1 | 2253 | | Bayer AG | 54,6 | -1,37 | 55,4 | 3591 | | BMW Bayerische Motoren Werke AG | 34,3 | +0,12 | 34,3 | 3770 | | Daimler AG | 45,0 | +0,92 | 44,6 | 9615 | | Deutsche Bank AG | 62,3 | -0,87 | 62,9 | 8015 | | Deutsche Post AG | 19,1 | -1,24 | 19,3 | 7734 | | Deutsche Telekom AG | 10,3 | -0,63 | 10,3 | 19745 | | E.ON AG | 134,2 | -1,78 | 136,6 | 2451 | Munchener Ruckversicherungs
Gesellschaft AG | 119,0 | -0,18 | 119,2 | 1270 | | RWE AG | 82,6 | -0,25 | 82,8 | 2298 | | SAP AG | 34,4 | +1,27 | 34,0 | 5871 | | Siemens AG | 72,0 | +1,38 | 71,0 | 5754 | | ThyssenKrupp AG | 41,9 | -3,48 | 43,4 | 4001 | | Volkswagen AG | 176,3 | +0,40 | 175,6 | 1267 | | Финляндия (EUR) | | Fortum Oyj | 30,1 | -1,02 | 30,4 | 1680 | | Nokia Oyj | 16,8 | -0,53 | 16,8 | 32651 | | Швейцария (CHF) | | Credit Suisse Group | 48,9 | -1,77 | 49,7 | 12346 | | Nestle SA | 513,5 | +0,20 | 512,5 | 680 | | Novartis AG | 53,3 | +0,19 | 53,2 | 7042 | | Richemont SA | 62,7 | -0,87 | 63,3 | 1804 | | Roche Holding AG | 178,0 | -1,33 | 180,4 | 1740 | | Swiss Reinsurance Company | 74,8 | -1,06 | 75,6 | 2071 | | Syngenta AG | 323,0 | -2,27 | 330,5 | 592 | | UBS AG | 24,5 | +2,85 | 23,8 | 33776 | | Zurich Financial Services Group | 292,5 | -0,34 | 293,5 | 1153 | | Швеция (SEK) | | ABB Ltd | 184,5 | -1,86 | 188,0 | 4048 | | H & M Hennes & Mauritz AB | 334,0 | +0,30 | 333,0 | 3554 | | Nordea Bank AB | 90,6 | -0,11 | 90,7 | 11547 | | Telefon AB LM Ericsson | 73,0 | -1,08 | 73,8 | 21783 | | TeliaSonera AB | 56,5 | - | 56,5 | 18854 | | Volvo AB | 84,0 | -2,89 | 86,5 | 1727 | | Италия (EUR) | | Assicurazioni Generali SpA | 26,0 | -0,38 | 26,1 | 4248 | | Enel SpA | 7,0 | -1,87 | 7,1 | 187012 | | ENI SpA | 25,1 | -2,29 | 25,7 | 22151 | | Intesa SanPaolo SpA | 3,9 | +0,26 | 3,9 | 56519 | | Telecom Italia SpA | 1,4 | -1,30 | 1,4 | 58432 | | Tenaris SA | 20,5 | -0,63 | 20,6 | 4360 | | UniCredit SpA | 4,1 | -0,56 | 4,1 | 121591 | | Испания (EUR) | Banco Bilbao Vizcaya Argentaria S.
A. | 13,5 | +0,98 | 13,3 | 34055 | | Banco Santander SA | 12,5 | +2,04 | 12,3 | 56119 | | Endesa SA | 33,8 | -1,14 | 34,2 | 457 | | Iberdrola Renovables SA | 4,4 | -0,67 | 4,5 | 1822 | | Iberdrola SA | 8,8 | -0,91 | 8,8 | 29940 | Industria de Diseno Textil SA
(Inditex SA) | 31,0 | -0,83 | 31,3 | 2507 | | Repsol YPF | 26,2 | -1,88 | 26,7 | 4939 | | Telefonica SA | 17,3 | -0,63 | 17,4 | 33076 | | Нидерланды (EUR) | | ING Groep NV | 22,8 | -0,37 | 22,9 | 13938 | | Koninklijke KPN NV | 11,5 | +0,83 | 11,5 | 11462 | | Koninklijke Philips Electronics NV | 23,8 | +0,04 | 23,8 | 3619 | | Норвегия (EUR) | | StatoilHydro ASA | 193,2 | -1,53 | 196,2 | 12636 | | Telenor ASA | 103,5 | +0,49 | 103,0 | 9545 | | Бельгия (EUR) | | Dexia | 13,4 | -2,19 | 13,7 | 7525 | | Fortis | 13,9 | -3,48 | 14,4 | 6883 | | KBC Groep NV | 77,4 | +2,84 | 75,3 | 1247 | | Suez | 48,0 | -0,54 | 48,3 | 155 | | Бельгия (EUR) | | AP Moeller Maersk A/S* | 56,3 | -1,57 | 57,2 | 1 | | Novo Nordisk A/S | 312,0 | -2,50 | 320,0 | 1187 | | Индия (INR) | | Bharti Airtel Ltd | 777,5 | -0,42 | 780,8 | 558 | | DLF Ltd | 479,9 | -0,35 | 481,6 | 1334 | | NTPC Ltd | 161,5 | -0,77 | 162,7 | 1858 | | Oil & Natural Gas Corporation Ltd | 831,3 | -4,74 | 872,6 | 909 | | Reliance Communications Ltd | 550,8 | -0,60 | 554,1 | 1925 | | Reliance Industries Ltd | 2199,4 | +1,68 | 2163,1 | 1291 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 93,0 | +3,05 | 90,3 | 4348 | | Saudi Basic Industries Corp | 147,8 | -1,17 | 149,5 | 4392 | | Saudi Telecom Co. | 63,0 | -0,79 | 63,5 | 2048 | | ЮАР (ZAR) | | Anglo Platinum Ltd | 133549,0 | +0,60 | 134700,0 | 242 | | MTN Group Ltd | 13510,0 | +0,07 | 13510,0 | 9159 | | Sasol Ltd | 48055,0 | +1,17 | 48100,0 | 1792 | | Канада (CAD) | | Bank of Nova Scotia | 50,6 | -1,25 | 51,2 | 947 | | Barrick Gold Corp | 41,2 | -4,10 | 42,9 | 904 | | Canadian Natural Resources Ltd | 103,9 | -1,51 | 105,5 | 569 | | EnCana Corp | 94,2 | -1,60 | 95,8 | 873 | | Husky Energy Inc | 50,1 | -2,19 | 51,2 | 302 | | Imperial Oil Ltd | 59,9 | -1,50 | 60,8 | 349 | | Manulife Financial Corp | 38,2 | +0,74 | 38,0 | 934 | | Potash Corp of Saskatchewan Inc | 225,7 | -0,45 | 226,7 | 636 | | Research In Motion Ltd | 136,2 | -0,39 | 136,7 | 611 | | Royal Bank of Canada | 49,3 | -0,14 | 49,4 | 830 | | Suncor Energy Inc | 68,7 | -1,80 | 70,0 | 1249 | | Toronto-Dominion Bank | 67,9 | -1,25 | 68,8 | 698 | | США ($) | | Abbott Labs | 54,08 | -1,28 | 54,78 | 346 | | Agilent Tech | 36,65 | -0,73 | 36,92 | 197 | | Alcoa | 42,97 | +1,90 | 42,17 | 2464 | | Allstate Corp | 50,52 | +0,76 | 50,14 | 269 | | Amer Electric Power | 42,14 | -1,57 | 42,81 | 285 | | Amer Express Co | 44,37 | +0,59 | 44,11 | 1248 | | AIG | 34,11 | +1,85 | 33,49 | 2379 | | Amgen | 43,88 | -0,95 | 44,30 | 1859 | | Analog Devices | 33,95 | -2,05 | 34,66 | 570 | | Anheuser-Busch | 57,21 | -0,57 | 57,54 | 391 | | Time Warner Inc | 15,13 | -0,33 | 15,18 | 2055 | | Apple Comp Inc | 184,17 | +1,41 | 181,61 | 17971 | | Applied Materials | 18,81 | -0,63 | 18,93 | 8533 | | Automatic Data Proc | 42,96 | -0,09 | 43,00 | 230 | | Bank of America | 29,79 | +0,61 | 29,61 | 5919 | | Bank of New York | 41,71 | +1,53 | 41,08 | 870 | | Baxter Int | 60,41 | -0,76 | 60,87 | 212 | | BCE Inc | 33,55 | -0,50 | 33,72 | 32 | | Berkshire cl a* | 128,10 | +0,79 | 127,10 | 1 | | Berkshire cl b* | 4,27 | +0,64 | 4,24 | 4 | | Boeing Co | 73,07 | -1,19 | 73,95 | 637 | | Bristol Myers sq | 20,25 | -1,84 | 20,63 | 1809 | | Cardinal Health | 54,60 | -1,55 | 55,46 | 153 | | Carnival | 37,13 | +0,49 | 36,95 | 339 | | Caterpillar Inc | 80,27 | -0,67 | 80,81 | 538 | | ChevronTexaco | 99,50 | -1,68 | 101,20 | 1166 | | Cigna | 40,12 | -1,16 | 40,59 | 288 | | Cisco | 26,20 | -0,87 | 26,43 | 13197 | | Citigroup | 20,10 | +2,55 | 19,60 | 9306 | | Coca-Cola Co | 57,91 | +3,67 | 55,86 | 1859 | | Colgate Palmoliv | 74,10 | +1,65 | 72,90 | 288 | | Costco Wholesale | 69,94 | -1,95 | 71,33 | 1960 | | Dow Chemical Co | 38,94 | -1,32 | 39,46 | 830 | | Du Pont Co | 45,58 | -1,36 | 46,21 | 657 | | Eastman Kodak | 13,51 | -0,44 | 13,57 | 427 | | Eli Lilly | 47,76 | -0,87 | 48,18 | 412 | | EMC Corp | 16,40 | -2,32 | 16,79 | 1854 | | Emerson Electric | 56,18 | -0,14 | 56,26 | 273 | | Exelon | 88,13 | -0,52 | 88,59 | 341 | | Exxon Mobil | 87,68 | -1,56 | 89,07 | 2023 | | Fannie Mae | 22,54 | -4,81 | 23,68 | 2627 | | Ford Motor Co | 6,14 | -3,46 | 6,36 | 2870 | | Gap Inc | 17,22 | +1,35 | 16,99 | 911 | | Genentech | 74,12 | +0,04 | 74,09 | 224 | | General Elec Co | 30,26 | +0,67 | 30,06 | 4046 | | General Motors | 16,78 | +1,82 | 16,48 | 1425 | | Goldman Sachs Gr | 166,50 | +0,45 | 165,76 | 1425 | | HJ Heinz Co | 50,26 | +0,34 | 50,09 | 337 | | Halliburton Co | 49,68 | -1,82 | 50,60 | 657 | | Hewlett-Packard | 47,56 | -0,15 | 47,63 | 956 | | Home Depot Inc | 26,45 | -0,34 | 26,54 | 1776 | | Honeywell Int | 54,60 | -0,35 | 54,79 | 527 | | Illinois Tool Works | 50,50 | +0,08 | 50,46 | 214 | | Intel Corp | 22,46 | -1,32 | 22,76 | 21544 | | IBM | 125,21 | -0,52 | 125,86 | 653 | | Intl Paper | 24,73 | -1,51 | 25,11 | 695 | | Johnson&Johnson | 65,78 | +0,23 | 65,63 | 1106 | | J P Morgan Chase | 38,53 | +2,72 | 37,51 | 6144 | | Kimberly-Clark | 62,47 | +0,64 | 62,07 | 293 | | Kohls | 43,06 | -0,67 | 43,35 | 476 | | Kroger | 27,20 | -0,66 | 27,38 | 338 | | Lehman Brothers | 27,41 | -7,02 | 29,48 | 6646 | | Lockheed Martin | 102,96 | +0,30 | 102,65 | 204 | | Lowes Cos | 23,22 | -0,04 | 23,23 | 982 | | Marsh & McLennan | 26,00 | -0,15 | 26,04 | 263 | | McDonalds Corp | 59,58 | +0,46 | 59,31 | 1082 | | Medtronic | 50,42 | +0,18 | 50,33 | 440 | | Merck & Co | 36,42 | -1,54 | 36,99 | 1463 | | Merrill Lynch | 37,90 | +0,37 | 37,76 | 2737 | | Metlife Inc | 57,59 | +0,95 | 57,05 | 431 | | Micron Tech | 7,84 | -2,24 | 8,02 | 1027 | | Microsoft | 27,95 | +0,87 | 27,71 | 32080 | | Minnesota Mining | 75,69 | -0,17 | 75,82 | 295 | | Motorola Inc | 9,03 | +1,23 | 8,92 | 1664 | | Occidental Petr | 91,55 | -2,15 | 93,56 | 724 | | Omnicom Group | 45,58 | -0,09 | 45,62 | 156 | | Oracle Corp | 22,20 | -1,56 | 22,55 | 11124 | | Pfizer Inc | 17,85 | -0,94 | 18,02 | 5272 | | Philip Morris | 21,03 | -0,61 | 21,16 | 1684 | | Raytheon Co | 58,55 | +0,93 | 58,01 | 375 | | Schering-plough | 19,70 | +0,20 | 19,66 | 773 | | Tenet Healthcare | 5,52 | -1,43 | 5,60 | 657 | | Texas Instrument | 30,52 | -2,59 | 31,33 | 2327 | | Textron Inc | 57,05 | -1,64 | 58,00 | 269 | | Time Warner Inc | 15,13 | -0,33 | 15,18 | 2055 | | Tyco Int | 43,54 | +0,39 | 43,37 | 324 | | Unisys Corp | 4,50 | -3,02 | 4,64 | 102 | | UPS | 69,15 | -0,46 | 69,47 | 357 | | United Tech | 67,17 | -0,56 | 67,55 | 418 | | Unitedhealth Gr | 32,71 | -0,67 | 32,93 | 630 | | US Bancorp | 31,16 | +0,68 | 30,95 | 1354 | | Verizon Comm | 37,34 | -1,58 | 37,94 | 1279 | | Wachovia | 20,05 | +6,14 | 18,89 | 7412 | | Wal-Mart Stores | 59,43 | -0,24 | 59,57 | 1481 | | Walt Disney Co | 33,64 | +1,39 | 33,18 | 1303 | | Washington Mutual | 6,88 | +10,08 | 6,25 | 8128 | | Wells Fargo | 26,02 | +2,97 | 25,27 | 5082 | | Xerox Corp | 13,48 | - | 13,48 | 413 |
|
