| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | Australia and New Zealand
Banking Group | 18,8 | +0,54 | 18,7 | 11970 | Commonwealth Bank of
Australia | 39,4 | -1,35 | 39,9 | 6203 | | National Australia Bank | 25,8 | -2,87 | 26,5 | 13550 | | Telstra Corporation | 4,3 | -2,94 | 4,4 | 65314 | | Westfield Group | 16,8 | -0,48 | 16,8 | 7950 | | Westpac Banking | 20,6 | -2,13 | 21,1 | 7793 | | Woodside Petroleum | 62,9 | -3,92 | 65,5 | 2749 | Woolworths
Япония (JPY) | 24,2 | -2,11 | 24,7 | 4625 | | Canon | 5470,0 | -0,18 | 5480,0 | 5048 | | Denso | 3890,0 | -0,26 | 3900,0 | 2049 | | East Japan Railway* | 812,0 | -0,12 | 813,0 | 12 | | Honda Motor | 3670,0 | -0,81 | 3700,0 | 7993 | | Japan Tobacco* | 428,0 | -5,10 | 451,0 | 58 | | JFE Holdings | 5500,0 | -0,18 | 5510,0 | 2002 | | Komatsu* | 3120,0 | -2,19 | 3190,0 | 6471 | Matsushita Electric
Industrial | 2405,0 | — | 2405,0 | 7177 | | Millea Holdings | 4290,0 | -0,69 | 4320,0 | 2932 | | Mitsubishi Corp | 3460,0 | -2,26 | 3540,0 | 7865 | | Mitsubishi Estate | 2615,0 | -0,76 | 2635,0 | 8284 | Mitsubishi UFJ Financial
Group | 1005,0 | -3,18 | 1038,0 | 67939 | | Mitsui | 2425,0 | -1,82 | 2470,0 | 9191 | | Mizuho Financial Group* | 545,0 | -0,73 | 549,0 | 108 | | Nintendo* | 59,2 | -1,17 | 59,9 | 23 | | Nippon Steel | 609,0 | -0,16 | 610,0 | 36681 | Nippon Telegraph and
Telephone* | 492,0 | -2,57 | 505,0 | 21 | | Nissan Motor | 923,0 | -0,54 | 928,0 | 13852 | | Nomura Holdings | 1674,0 | -1,53 | 1700,0 | 8889 | | NTT DoCoMo* | 154,0 | -0,65 | 155,0 | 46 | | Sony | 5100,0 | -2,30 | 5220,0 | 4766 | Sumitomo Mitsui Financial
Group* | 883,0 | -1,45 | 896,0 | 60 | | Takeda Pharmaceutical* | 5640,0 | -1,40 | 5720,0 | 3134 | | Tokyo Electric Power | 2525,0 | -2,51 | 2590,0 | 4060 | Toyota Motor
Гонконг (HKD) | 5410,0 | -1,46 | 5490,0 | 10717 | | Cheung Kong (Holdings) | 112,4 | -1,40 | 114,0 | 5844 | China Communications
Construction | 14,8 | -0,14 | 14,8 | 21727 | | China Mobile | 106,5 | -0,47 | 107,0 | 25045 | | China Telecom | 4,4 | -1,12 | 4,5 | 144873 | | CNOOC | 12,6 | -3,07 | 13,0 | 164329 | | Hang Seng Bank | 155,3 | — | 155,3 | 2084 | | Hutchison Whampoa | 80,4 | +0,50 | 80,0 | 7328 | Sun Hung Kai Properties
Китай (CHY) | 115,8 | +0,43 | 115,3 | 8167 | | Aluminum Corporation of China | 13,0 | +1,16 | 12,9 | 23258 | | Bank of China | 4,2 | +3,70 | 4,1 | 49378 | | Bank of Communications | 7,7 | +3,08 | 7,5 | 45593 | | Baoshan Iron&Steel | 0,0 | — | 9,8 | 0 | | China CITIC Bank | 5,2 | +2,35 | 5,1 | 15393 | | China Coal Energy | 0,0 | — | 16,2 | 0 | | China Construction Bank | 6,1 | +1,67 | 6,0 | 70551 | | China COSCO Holdings | 20,1 | +4,36 | 19,3 | 53453 | | China Life Insurance | 25,5 | +6,68 | 23,9 | 29903 | | China Merchants Bank | 24,7 | +4,67 | 23,6 | 58680 | | China Pacific Insurance | 19,1 | +4,84 | 18,2 | 16364 | | China Petroleum and Chemical | 12,8 | +2,07 | 12,6 | 391226 | | China Shenhua Energy | 38,1 | -4,22 | 39,8 | 34592 | | CITIC Securities | 26,0 | +9,77 | 23,6 | 210550 | | Daqin Railway | 12,4 | +2,91 | 12,0 | 27246 | | Haitong Securities | 22,2 | +10,02 | 20,2 | 31463 | | ICBC | 5,2 | +3,39 | 5,0 | 133101 | | PetroChina | 15,9 | +4,55 | 15,2 | 103434 | Ping An Insurance
Корея (KRW) | 50,4 | +5,16 | 47,9 | 35814 | | POSCO* | 552,0 | +0,18 | 551,0 | 227 | Samsung Electronics*
Франция (EUR) | 668,0 | -1,04 | 675,0 | 428 | | Air Liquide | 83,8 | -1,17 | 84,8 | 1826 | | Alstom | 157,6 | -2,66 | 161,9 | 607 | | Axa | 20,6 | -1,88 | 21,0 | 13110 | | BNP Paribas | 59,3 | -1,68 | 60,3 | 6770 | | Carrefour | 41,9 | -2,13 | 42,8 | 3285 | | Saint Gobain | 40,1 | -4,15 | 41,9 | 4426 | | Credit Agricole | 13,4 | +1,52 | 13,2 | 27951 | | Electricite de France | 61,2 | -3,45 | 63,4 | 1350 | | France Telecom | 17,6 | -1,81 | 18,0 | 12926 | | Gaz de France | 41,2 | -3,76 | 42,8 | 2162 | | Groupe Danone | 47,8 | -3,26 | 49,4 | 6370 | | Lafarge | 103,3 | -0,67 | 104,0 | 1084 | | L'Oreal | 71,3 | -1,75 | 72,6 | 1577 | | LVMH | 68,2 | -3,08 | 70,4 | 1965 | | Sanofi-Aventis | 41,6 | -0,93 | 41,9 | 5885 | | Schneider Electric | 73,9 | -4,00 | 77,0 | 1607 | | Societe Generale | 56,5 | -0,11 | 56,6 | 4938 | | Total | 51,5 | -0,40 | 51,7 | 9698 | | Veolia Environnement | 36,0 | -2,57 | 36,9 | 4986 | | Vinci | 40,5 | -1,75 | 41,3 | 2677 | Vivendi
Великобритания (GBp) | 24,8 | -3,24 | 25,6 | 7624 | | Aviva | 552,5 | -1,34 | 560,0 | 8378 | | BAE Systems | 420,5 | -0,77 | 423,8 | 13728 | | Barclays | 310,0 | -1,82 | 315,8 | 63677 | | BG Group | 1233,0 | -0,80 | 1243,0 | 10318 | | BHP Billiton | 1893,0 | -2,92 | 1950,0 | 11943 | | BP | 566,3 | -0,70 | 570,3 | 51041 | | British American Tobacco | 1724,0 | -3,31 | 1783,0 | 7221 | | BT Group | 202,7 | -2,64 | 208,3 | 32289 | | Diageo | 917,0 | -0,33 | 920,0 | 7877 | | ENRC | 1479,0 | -2,31 | 1514,0 | 2555 | | GlaxoSmithKline | 1105,5 | -0,50 | 1111,0 | 17052 | | HBOS | 280,5 | -5,48 | 296,8 | 42186 | | HSBC | 799,5 | -0,56 | 804,0 | 45244 | | Imperial Tobacco | 1875,0 | -0,21 | 1879,0 | 5061 | | Lloyds TSB | 329,9 | -0,60 | 332,0 | 35345 | | National Grid | 675,0 | -2,53 | 692,5 | 7040 | | Prudential | 595,5 | -1,57 | 605,0 | 13287 | | Reckitt Benckiser | 2745,0 | -1,15 | 2777,0 | 3014 | | Rio Tinto | 5977,0 | -1,71 | 6081,0 | 3840 | | Royal Bank of Scotland | 219,8 | -2,22 | 224,8 | 95260 | | Standard Chartered | 1503,0 | +0,27 | 1499,0 | 9615 | | Tesco | 376,6 | -2,05 | 384,5 | 34898 | | Vodafone | 145,0 | -2,59 | 148,9 | 207087 | Xstrata
Германия (EUR) | 4200,0 | -1,36 | 4258,0 | 4793 | | Allianz | 116,8 | -0,49 | 117,4 | 5550 | | BASF | 89,9 | -2,66 | 92,4 | 4712 | | Bayer | 50,8 | -2,74 | 52,2 | 6484 | | BMW | 32,5 | -1,40 | 32,9 | 4659 | | Daimler | 44,1 | -0,56 | 44,3 | 13334 | | Deutsche Bank | 58,8 | -2,86 | 60,5 | 13555 | | Deutsche Post | 17,7 | -1,23 | 17,9 | 9521 | | Deutsche Telekom | 10,1 | +0,10 | 10,1 | 46928 | | E.ON | 125,8 | -3,00 | 129,7 | 5146 | Munchener Ruckversicherungs
Gesellschaft | 118,6 | -1,09 | 119,9 | 2957 | | RWE | 78,3 | -3,41 | 81,1 | 5675 | | SAP | 33,4 | -1,68 | 33,9 | 8233 | | Siemens | 73,2 | -2,54 | 75,1 | 9032 | | ThyssenKrupp | 42,1 | +2,14 | 41,2 | 5196 | Volkswagen
Финляндия (EUR) | 182,0 | -0,98 | 183,8 | 2454 | | Fortum | 31,4 | -1,13 | 31,8 | 2574 | Nokia
Швейцария (CHF) | 15,9 | -3,47 | 16,4 | 41926 | | Credit Suisse | 47,6 | -2,14 | 48,6 | 18206 | | Nestle | 482,0 | -1,93 | 491,5 | 3201 | | Novartis | 54,0 | +2,08 | 52,9 | 23495 | | Richemont | 59,6 | -2,54 | 61,1 | 4489 | | Roche Holding | 172,4 | -1,93 | 175,8 | 5529 | | Swiss Reinsurance | 71,4 | -0,97 | 72,1 | 4545 | | Syngenta | 334,8 | -2,12 | 342,0 | 901 | | UBS | 23,0 | -3,69 | 23,9 | 42269 | Zurich Financial Services
Швеция (SEK) | 273,0 | -1,53 | 277,3 | 2120 | | ABB | 186,0 | +1,64 | 183,0 | 4118 | | Hennes & Mauritz | 340,5 | +0,59 | 338,5 | 4389 | | Nordea Bank | 88,5 | -1,34 | 89,7 | 11037 | | Ericsson | 71,5 | -1,11 | 72,3 | 16123 | | TeliaSonera | 53,8 | -4,87 | 56,5 | 48455 | Volvo
Италия (EUR) | 83,0 | -0,90 | 83,8 | 664 | | Assicurazioni Generali | 24,7 | -1,67 | 25,1 | 8716 | | Enel | 6,5 | -2,26 | 6,7 | 41439 | | ENI | 23,7 | -1,74 | 24,1 | 20628 | | Intesa SanPaolo | 3,6 | -2,45 | 3,7 | 97915 | | Telecom Italia | 1,2 | -2,76 | 1,3 | 97979 | | Tenaris | 22,3 | +2,30 | 21,8 | 14503 | UniCredit
Испания (EUR) | 4,0 | -1,49 | 4,0 | 127539 | | Banco Bilbao | 12,9 | -1,15 | 13,1 | 45182 | | Banco Santander | 11,9 | -0,67 | 12,0 | 77596 | | Endesa | 32,4 | -2,85 | 33,3 | 559 | | Iberdrola Renovables | 4,5 | -3,61 | 4,7 | 8726 | | Iberdrola | 8,6 | -3,28 | 8,8 | 42423 | | Inditex | 30,2 | -1,05 | 30,5 | 2571 | | Repsol | 25,7 | -1,68 | 26,2 | 6701 | Telefonica
Нидерланды (EUR) | 17,0 | -1,34 | 17,2 | 56113 | | ING Groep | 21,6 | -1,59 | 22,0 | 22137 | | KPN | 10,9 | -1,13 | 11,0 | 11998 | Philips Electronics
Норвегия (EUR) | 22,8 | -1,77 | 23,2 | 8355 | | StatoilHydro | 191,1 | -2,85 | 196,7 | 11775 | Telenor
Бельгия (EUR) | 101,3 | -3,57 | 105,0 | 4529 | | Dexia | 12,0 | -3,32 | 12,4 | 8204 | | Fortis | 12,2 | -4,91 | 12,8 | 6402 | | KBC Groep | 73,7 | -1,93 | 75,1 | 1153 | Suez
Бельгия (EUR) | 43,2 | -3,61 | 44,8 | 134 | | Moeller Maersk* | 58,4 | -0,85 | 58,9 | 1 | Novo Nordisk
Индия (INR) | 306,0 | -0,49 | 307,5 | 780 | | Bharti Airtel | 766,4 | -4,76 | 804,7 | 925 | | DLF | 456,4 | -4,57 | 478,2 | 1343 | | NTPC | 162,6 | -1,54 | 165,2 | 2293 | | ONGC | 866,9 | +1,56 | 853,6 | 949 | | Reliance Communications | 491,3 | -6,65 | 526,3 | 2484 | Reliance Industries
Саудовская Аравия (SAR) | 2096,6 | -6,61 | 2245,0 | 1807 | | Al Rajhi Bank | 90,3 | -0,82 | 91,0 | 1493 | | Saudi Basic Industries | 150,0 | -1,15 | 151,8 | 3540 | Saudi Telecom
ЮАР (ZAR) | 64,5 | +1,18 | 63,5 | 6173 | | Anglo Platinum | 139800,0 | -2,92 | 139800,0 | 356 | | MTN Group | 12503,0 | -3,85 | 12500,0 | 5278 | Sasol
Канада (CAD) | 45076,0 | -4,70 | 45076,0 | 2848 | | Bank of Nova Scotia | 50,0 | -1,09 | 50,5 | 5820 | | Barrick Gold | 41,4 | +1,82 | 40,7 | 5465 | | Canadian Natural Resources | 102,7 | -0,80 | 103,5 | 3288 | | EnCana | 92,1 | +0,05 | 92,1 | 4621 | | Husky Energy | 50,4 | +1,55 | 49,6 | 1659 | | Imperial Oil | 55,9 | -0,37 | 56,1 | 1666 | | Manulife Financial | 37,9 | -0,94 | 38,3 | 8561 | | Potash Corp of Saskatchewan | 240,3 | +1,65 | 236,4 | 2209 | | Research In Motion | 146,8 | -2,06 | 149,9 | 3059 | | Royal Bank of Canada | 48,2 | -1,39 | 48,9 | 7625 | | Suncor Energy | 63,0 | +1,07 | 62,3 | 5951 | Toronto-Dominion Bank
США ($) | 65,7 | -1,13 | 66,4 | 4844 | | Abbott Labs | 53,78 | -0,66 | 54,14 | 1885 | | Agilent Tech | 37,39 | -1,35 | 37,90 | 597 | | Alcoa | 37,97 | -2,94 | 39,12 | 2895 | | Allstate Corp | 48,05 | -1,23 | 48,65 | 878 | | Amer Electric Power | 41,89 | -0,64 | 42,16 | 536 | | Amer Express Co | 41,87 | -1,78 | 42,63 | 3081 | | AIG | 32,35 | -2,18 | 33,07 | 5433 | | Amgen | 45,01 | +0,33 | 44,86 | 5224 | | Analog Devices | 33,28 | -1,48 | 33,78 | 656 | | Anheuser-Busch | 61,24 | +0,31 | 61,05 | 2886 | | Time Warner Inc | 14,62 | -2,14 | 14,94 | 4805 | | Apple Comp Inc | 177,35 | -1,96 | 180,90 | 11689 | | Applied Materials | 20,20 | -1,46 | 20,50 | 8676 | | Automatic Data Proc | 42,50 | -0,98 | 42,92 | 667 | | Bank of America | 27,64 | -1,78 | 28,14 | 12542 | | Bank of New York | 40,49 | -0,61 | 40,74 | 2176 | | Baxter Int | 62,61 | -0,43 | 62,88 | 1125 | | BCE Inc | 33,90 | — | 33,90 | 168 | | Berkshire cl a* | 123,62 | -1,10 | 124,99 | 1 | | Berkshire cl b* | 4,12 | -1,00 | 4,16 | 4 | | Boeing Co | 76,15 | -1,04 | 76,95 | 2504 | | Bristol Myers sq | 19,75 | -0,85 | 19,92 | 2580 | | Cardinal Health | 52,31 | -0,30 | 52,47 | 451 | | Carnival | 35,11 | -4,70 | 36,84 | 1915 | | Caterpillar Inc | 79,03 | -0,63 | 79,53 | 2438 | | ChevronTexaco | 97,14 | +0,29 | 96,86 | 4509 | | Cigna | 36,25 | -1,87 | 36,94 | 627 | | Cisco | 24,78 | -2,90 | 25,52 | 25874 | | Citigroup | 19,66 | -2,53 | 20,17 | 16325 | | Coca-Cola Co | 53,58 | +0,41 | 53,36 | 4191 | | Colgate Palmoliv | 70,09 | -2,05 | 71,56 | 1041 | | Costco Wholesale | 68,76 | -2,11 | 70,24 | 2505 | | Dow Chemical Co | 38,00 | -0,76 | 38,29 | 1659 | | Du Pont Co | 46,76 | -1,35 | 47,40 | 2605 | | Eastman Kodak | 12,52 | -3,91 | 13,03 | 735 | | Eli Lilly | 47,21 | -1,21 | 47,79 | 1568 | | EMC Corp | 16,20 | -2,29 | 16,58 | 3594 | | Emerson Electric | 53,89 | -1,14 | 54,51 | 973 | | Exelon | 91,21 | +0,84 | 90,45 | 967 | | Exxon Mobil | 85,77 | -0,02 | 85,79 | 7969 | | Fannie Mae | 24,02 | -3,92 | 25,00 | 2700 | | Ford Motor Co | 5,96 | -5,70 | 6,32 | 7146 | | Gap Inc | 17,44 | -2,41 | 17,87 | 1224 | | Genentech | 74,73 | -0,44 | 75,06 | 350 | | General Elec Co | 27,61 | -1,07 | 27,91 | 15922 | | General Motors | 14,20 | -3,99 | 14,79 | 3621 | | Goldman Sachs Gr | 185,18 | -0,94 | 186,93 | 1243 | | HJ Heinz Co | 49,33 | -0,14 | 49,82 | 553 | | Halliburton Co | 50,73 | +1,16 | 50,15 | 1751 | | Hewlett-Packard | 45,80 | -1,70 | 46,59 | 4289 | | Home Depot Inc | 26,34 | -3,09 | 27,18 | 3840 | | Honeywell Int | 54,25 | -1,99 | 55,35 | 1153 | | Illinois Tool Works | 48,60 | -1,78 | 49,48 | 619 | | Intel Corp | 22,44 | -1,79 | 22,85 | 24099 | | IBM | 123,58 | -1,15 | 125,02 | 2975 | | Intl Paper | 24,79 | -2,02 | 25,30 | 938 | | Johnson&Johnson | 64,23 | -0,60 | 64,62 | 5057 | | J P Morgan Chase | 38,56 | -0,23 | 38,65 | 8348 | | Kimberly-Clark | 61,59 | -1,22 | 62,35 | 561 | | Kohls | 44,08 | -2,48 | 45,20 | 988 | | Kroger | 26,48 | -0,04 | 26,49 | 1341 | | Lehman Brothers | 23,97 | -2,00 | 24,46 | 2348 | | Lockheed Martin | 101,62 | -1,66 | 103,34 | 453 | | Lowes Cos | 22,96 | -2,59 | 23,57 | 2131 | | Marsh & McLennan | 26,55 | -0,49 | 26,68 | 755 | | McDonalds Corp | 57,65 | -1,60 | 58,59 | 2785 | | Medtronic | 51,07 | -0,62 | 51,39 | 1467 | | Merck & Co | 35,15 | -1,26 | 35,60 | 4559 | | Merrill Lynch | 36,37 | -3,50 | 37,69 | 4151 | | Metlife Inc | 57,75 | -1,06 | 58,37 | 1104 | | Micron Tech | 7,29 | -2,02 | 7,44 | 1835 | | Microsoft | 28,50 | -1,49 | 28,93 | 34675 | | Minnesota Mining | 73,02 | -1,48 | 74,12 | 2150 | | Motorola Inc | 7,91 | -2,22 | 8,09 | 3937 | | Occidental Petr | 85,80 | -1,25 | 86,89 | 1599 | | Omnicom Group | 46,15 | -1,18 | 46,70 | 550 | | Oracle Corp | 22,21 | -2,16 | 22,70 | 17143 | | Pfizer Inc | 17,53 | -1,35 | 17,77 | 10853 | | Philip Morris | 20,77 | -0,38 | 20,85 | 2908 | | Raytheon Co | 57,93 | -0,77 | 58,38 | 662 | | Schering-plough | 18,65 | -3,12 | 19,25 | 2505 | | Tenet Healthcare | 5,41 | -1,10 | 5,47 | 931 | | Texas Instrument | 29,41 | -1,93 | 29,99 | 2152 | | Textron Inc | 52,07 | -1,27 | 52,74 | 469 | | Time Warner Inc | 14,62 | -2,14 | 14,94 | 4805 | | Tyco Int | 43,39 | -0,87 | 43,77 | 724 | | Unisys Corp | 4,37 | -2,24 | 4,47 | 485 | | UPS | 66,26 | -0,87 | 66,84 | 1509 | | United Tech | 68,53 | -0,42 | 68,82 | 2587 | | Unitedhealth Gr | 27,30 | -2,12 | 27,89 | 2652 | | US Bancorp | 29,94 | +0,07 | 29,92 | 3210 | | Verizon Comm | 35,90 | -1,64 | 36,50 | 4673 | | Wachovia | 17,60 | -0,96 | 17,77 | 6718 | | Wal-Mart Stores | 56,63 | -1,84 | 57,69 | 4726 | | Walt Disney Co | 32,33 | -1,70 | 32,89 | 3995 | | Washington Mutual | 6,26 | -1,42 | 6,35 | 3378 | | Wells Fargo | 24,96 | -2,61 | 25,63 | 6901 | | Xerox Corp | 14,04 | -0,78 | 14,15 | 1407 |
|
