| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | Australia and New Zealand
Banking Group | 18,4 | -2,29 | 18,8 | 12811 | Commonwealth Bank of
Australia | 40,6 | -2,27 | 41,5 | 7798 | | National Australia Bank | 27,6 | +0,04 | 27,6 | 10552 | | Telstra Corporation | 4,4 | -1,12 | 4,5 | 29580 | | Westfield Group | 15,2 | -3,68 | 15,8 | 9679 | | Westpac Banking | 19,1 | -3,15 | 19,7 | 21025 | | Woodside Petroleum | 57,9 | -2,23 | 59,2 | 1227 | Woolworths
Япония (JPY) | 24,9 | -0,76 | 25,1 | 3003 | | Canon | 5180,0 | -1,52 | 5260,0 | 5132 | | Denso | 3420,0 | -1,16 | 3460,0 | 1607 | | East Japan Railway* | 831,0 | -0,24 | 833,0 | 14 | | Honda Motor | 3640,0 | +0,83 | 3610,0 | 6072 | | Japan Tobacco* | 431,0 | +2,13 | 422,0 | 22 | | JFE Holdings | 5170,0 | +3,40 | 5000,0 | 3150 | | Komatsu* | 2730,0 | +0,18 | 2725,0 | 8098 | Matsushita Electric
Industrial | 2250,0 | -1,53 | 2285,0 | 6667 | | Millea Holdings | 4090,0 | -0,73 | 4120,0 | 3462 | | Mitsubishi Corp | 3180,0 | -0,63 | 3200,0 | 7888 | | Mitsubishi Estate | 2505,0 | +3,51 | 2420,0 | 9952 | Mitsubishi UFJ Financial
Group | 988,0 | +3,46 | 955,0 | 56097 | | Mitsui | 2095,0 | -2,10 | 2140,0 | 10752 | | Mizuho Financial Group* | 526,0 | +2,73 | 512,0 | 198 | | Nintendo* | 57,6 | -1,54 | 58,5 | 19 | | Nippon Steel | 560,0 | +3,32 | 542,0 | 58232 | Nippon Telegraph and
Telephone* | 526,0 | — | 526,0 | 23 | | Nissan Motor | 858,0 | -0,58 | 863,0 | 16435 | | Nomura Holdings | 1527,0 | +0,79 | 1515,0 | 9567 | | NTT DoCoMo* | 167,0 | +0,60 | 166,0 | 54 | | Sony | 4400,0 | +1,15 | 4350,0 | 6702 | Sumitomo Mitsui Financial
Group* | 831,0 | +4,40 | 796,0 | 80 | | Takeda Pharmaceutical* | 5470,0 | +0,37 | 5450,0 | 2844 | | Tokyo Electric Power | 2810,0 | — | 2810,0 | 4205 | Toyota Motor
Гонконг (HKD) | 4980,0 | +1,01 | 4930,0 | 6660 | | Cheung Kong (Holdings) | 106,4 | +0,19 | 106,2 | 3276 | China Communications
Construction | 14,2 | +4,73 | 13,5 | 87221 | | China Mobile | 102,4 | -1,73 | 104,2 | 47552 | | China Telecom | 4,3 | +2,87 | 4,2 | 157811 | | CNOOC | 13,0 | -0,31 | 13,0 | 134496 | | Hang Seng Bank | 147,9 | -0,40 | 148,5 | 2999 | | Hutchison Whampoa | 77,5 | +0,26 | 77,3 | 13412 | Sun Hung Kai Properties
Китай (CHY) | 111,4 | -0,27 | 111,7 | 5820 | | Aluminum Corporation of China | 14,0 | -3,58 | 14,5 | 38370 | | Bank of China | 4,2 | -1,63 | 4,3 | 46248 | | Bank of Communications | 8,0 | +0,50 | 8,0 | 71588 | | Baoshan Iron&Steel | 9,0 | -3,21 | 9,3 | 95338 | | China CITIC Bank | 5,7 | -1,39 | 5,8 | 24541 | | China Coal Energy | 15,2 | -2,06 | 15,5 | 44037 | | China Construction Bank | 6,2 | +0,82 | 6,1 | 118814 | | China COSCO Holdings | 21,6 | -0,28 | 21,7 | 71075 | | China Life Insurance | 25,2 | +0,08 | 25,2 | 47140 | | China Merchants Bank | 24,0 | +0,17 | 24,0 | 42977 | | China Pacific Insurance | 20,6 | -3,01 | 21,2 | 20376 | | China Petroleum and Chemical | 10,3 | -2,73 | 10,6 | 82223 | | China Shenhua Energy | 35,1 | -0,06 | 35,1 | 22327 | | CITIC Securities | 24,9 | -4,27 | 26,0 | 91769 | | Daqin Railway | 14,0 | -2,64 | 14,4 | 10935 | | Haitong Securities | 24,1 | -5,68 | 25,5 | 24657 | | ICBC | 5,1 | -0,78 | 5,1 | 120725 | | PetroChina | 15,3 | -1,86 | 15,6 | 31010 | Ping An Insurance
Корея (KRW) | 43,0 | -1,69 | 43,8 | 51229 | | POSCO* | 500,0 | +2,99 | 485,5 | 488 | Samsung Electronics*
Франция (EUR) | 560,0 | -2,61 | 575,0 | 1067 | | Air Liquide | 82,9 | -1,56 | 84,2 | 1183 | | Alstom | 66,8 | -7,43 | 72,1 | 2655 | | Axa | 18,6 | -2,05 | 19,0 | 11417 | | BNP Paribas | 57,3 | -1,09 | 57,9 | 4164 | | Carrefour | 31,6 | -8,24 | 34,5 | 13238 | | Saint Gobain | 35,0 | -5,77 | 37,1 | 3229 | | Credit Agricole | 12,9 | +1,02 | 12,8 | 13513 | | Electricite de France | 55,0 | -3,68 | 57,1 | 1441 | | France Telecom | 19,9 | -1,95 | 20,3 | 8837 | | Gaz de France | 39,5 | -1,79 | 40,2 | 845 | | Groupe Danone | 42,1 | -6,02 | 44,8 | 5280 | | Lafarge | 86,5 | -4,56 | 90,6 | 1538 | | L`Oreal | 67,2 | -3,93 | 70,0 | 2052 | | LVMH | 62,3 | -3,38 | 64,5 | 2211 | | Sanofi-Aventis | 45,5 | -0,33 | 45,6 | 3487 | | Schneider Electric | 63,4 | -5,40 | 67,0 | 1472 | | Societe Generale | 54,3 | -1,36 | 55,0 | 3413 | | Total | 49,9 | -2,60 | 51,3 | 7389 | | Veolia Environnement | 33,2 | -3,58 | 34,4 | 1664 | | Vinci | 36,1 | -2,59 | 37,1 | 2467 | Vivendi
Великобритания (GBp) | 24,9 | -0,68 | 25,1 | 6108 | | Aviva | 501,5 | -3,09 | 517,5 | 8604 | | BAE Systems | 433,0 | -2,26 | 443,0 | 9994 | | Barclays | 283,3 | -3,41 | 293,3 | 57350 | | BG Group | 1142,0 | -3,14 | 1179,0 | 13989 | | BHP Billiton | 1720,0 | +0,58 | 1710,0 | 16319 | | BP | 542,0 | -1,81 | 552,0 | 40609 | | British American Tobacco | 1774,0 | -1,44 | 1800,0 | 3463 | | BT Group | 210,0 | -3,45 | 217,5 | 25052 | | Diageo | 888,0 | -1,66 | 903,0 | 8457 | | ENRC | 1050,0 | +2,24 | 1027,0 | 4811 | | GlaxoSmithKline | 1228,0 | -1,64 | 1248,5 | 19174 | | HBOS | 272,0 | -0,55 | 273,5 | 79134 | | HSBC | 760,5 | -1,33 | 770,8 | 47965 | | Imperial Tobacco | 1793,0 | -4,42 | 1876,0 | 4856 | | Lloyds TSB | 292,3 | -4,10 | 304,8 | 40649 | | National Grid | 663,5 | -2,28 | 679,0 | 5272 | | Prudential | 518,5 | -5,04 | 546,0 | 13789 | | Reckitt Benckiser | 2520,0 | -4,87 | 2649,0 | 2477 | | Rio Tinto | 5459,0 | +0,79 | 5416,0 | 5170 | | Royal Bank of Scotland | 199,8 | -1,45 | 202,8 | 90663 | | Standard Chartered | 1457,0 | -0,55 | 1465,0 | 5487 | | Tesco | 372,5 | -1,66 | 378,8 | 26697 | | Vodafone | 153,6 | -2,85 | 158,1 | 151565 | Xstrata
Германия (EUR) | 3829,0 | -0,29 | 3840,0 | 6461 | | Allianz | 111,5 | -0,91 | 112,5 | 2757 | | BASF | 41,0 | -1,13 | 41,5 | 6414 | | Bayer | 55,3 | -1,51 | 56,1 | 4983 | | BMW | 29,8 | -1,85 | 30,3 | 2217 | | Daimler | 38,5 | -2,06 | 39,4 | 8052 | | Deutsche Bank | 54,4 | -2,39 | 55,7 | 6944 | | Deutsche Post | 15,8 | -2,29 | 16,2 | 5308 | | Deutsche Telekom | 11,2 | -1,01 | 11,3 | 22249 | | E.ON | 124,2 | -2,51 | 127,4 | 2621 | Munchener Ruckversicherungs
Gesellschaft | 109,5 | -0,56 | 110,2 | 1187 | | RWE | 78,5 | -1,81 | 79,9 | 2550 | | SAP | 32,9 | -1,26 | 33,3 | 5444 | | Siemens | 70,0 | -1,42 | 71,1 | 4539 | | ThyssenKrupp | 34,0 | -1,99 | 34,7 | 4515 | Volkswagen
Финляндия (EUR) | 169,2 | -1,74 | 172,2 | 2479 | | Fortum | 28,7 | -2,62 | 29,4 | 2294 | Nokia
Швейцария (CHF) | 16,2 | +0,50 | 16,1 | 22636 | | Credit Suisse | 42,9 | -2,32 | 43,9 | 8218 | | Nestle | 43,7 | -5,25 | 46,1 | 21664 | | Novartis | 59,9 | -0,83 | 60,4 | 9886 | | Richemont | 55,1 | -1,08 | 55,7 | 2499 | | Roche Holding | 185,8 | +1,14 | 183,7 | 2022 | | Swiss Reinsurance | 66,7 | — | 66,7 | 2206 | | Syngenta | 297,5 | -1,16 | 301,0 | 642 | | UBS | 20,4 | -3,32 | 21,1 | 19495 | Zurich Financial Services
Швеция (SEK) | 251,0 | -1,47 | 254,8 | 716 | | ABB | 159,5 | -3,33 | 165,0 | 2895 | | Hennes & Mauritz | 292,5 | -4,10 | 305,0 | 5009 | | Nordea Bank | 82,5 | -1,08 | 83,4 | 5012 | | Ericsson | 67,1 | +1,98 | 65,8 | 16288 | | TeliaSonera | 44,1 | -2,65 | 45,3 | 11329 | Volvo
Италия (EUR) | 69,5 | -3,14 | 71,8 | 638 | | Assicurazioni Generali | 23,6 | -0,55 | 23,7 | 4809 | | Enel | 5,9 | -2,17 | 6,0 | 31438 | | ENI | 22,5 | -2,13 | 23,0 | 10912 | | Intesa SanPaolo | 3,7 | +1,14 | 3,7 | 58342 | | Telecom Italia | 1,3 | -0,96 | 1,4 | 59797 | | Tenaris | 21,1 | -1,17 | 21,3 | 4561 | UniCredit
Испания (EUR) | 3,7 | -0,31 | 3,7 | 133901 | | Banco Bilbao | 11,7 | -1,59 | 12,1 | 26902 | | Banco Santander | 11,5 | -1,71 | 11,7 | 44756 | | Endesa | 27,7 | -1,42 | 28,1 | 523 | | Iberdrola Renovables | 4,3 | -1,38 | 4,3 | 3613 | | Iberdrola | 8,4 | -2,88 | 8,7 | 17634 | | Inditex | 29,1 | -1,29 | 29,5 | 3173 | | Repsol | 23,0 | -3,12 | 23,7 | 12864 | Telefonica
Нидерланды (EUR) | 17,5 | -1,52 | 17,7 | 22477 | | ING Groep | 20,1 | -2,31 | 20,6 | 15230 | | KPN | 10,9 | -1,81 | 11,1 | 11096 | Philips Electronics
Норвегия (EUR) | 20,7 | -2,15 | 21,1 | 5828 | | StatoilHydro | 172,9 | -2,21 | 176,8 | 6676 | Telenor
Бельгия (EUR) | 94,0 | -2,89 | 96,8 | 1998 | | Dexia | 9,0 | -4,45 | 9,4 | 6830 | | Fortis | 9,9 | -2,18 | 10,1 | 4433 | | KBC Groep | 67,2 | -1,19 | 68,0 | 681 | Suez
Бельгия (EUR) | 41,6 | -2,60 | 42,7 | 75 | | Moeller Maersk* | 53,4 | -0,19 | 53,5 | 1 | Novo Nordisk
Индия (INR) | 310,0 | +0,32 | 309,0 | 1010 | | Bharti Airtel | 741,8 | -0,76 | 747,4 | 997 | | DLF | 458,4 | +1,79 | 450,3 | 3999 | | NTPC | 166,9 | -0,77 | 168,2 | 1008 | | ONGC | 881,5 | +0,51 | 877,0 | 299 | | Reliance Communications | 445,1 | +0,94 | 441,0 | 1514 | Reliance Industries
Саудовская Аравия (SAR) | 2044,1 | -1,72 | 2080,0 | 1031 | | Al Rajhi Bank | 84,8 | -2,59 | 86,8 | 2154 | | Saudi Basic Industries | 130,0 | -5,11 | 137,0 | 10351 | Saudi Telecom
ЮАР (ZAR) | 59,0 | -2,88 | 60,8 | 1211 | | Anglo Platinum | 114590,0 | -2,81 | 114590,0 | 439 | | MTN Group | 12425,0 | -3,30 | 12425,0 | 3471 | Sasol
Канада (CAD) | 42800,0 | -2,28 | 42800,0 | 768 | | Bank of Nova Scotia | 47,5 | +1,11 | 47,0 | 1110 | | Barrick Gold | 47,6 | +5,34 | 45,2 | 1692 | | Canadian Natural Resources | 87,8 | +2,36 | 85,8 | 982 | | EnCana | 82,3 | +1,32 | 81,2 | 1336 | | Husky Energy | 44,6 | -0,02 | 44,6 | 232 | | Imperial Oil | 51,5 | +0,10 | 51,5 | 182 | | Manulife Financial | 35,7 | +0,79 | 35,5 | 1102 | | Potash Corp of Saskatchewan | 222,5 | +1,67 | 218,8 | 591 | | Research In Motion | 118,9 | +0,19 | 118,7 | 749 | | Royal Bank of Canada | 44,0 | -0,32 | 44,2 | 2563 | | Suncor Energy | 57,7 | +1,26 | 57,0 | 973 | Toronto-Dominion Bank
США ($) | 60,3 | -1,55 | 61,2 | 2057 | | Abbott Labs | 56,61 | -0,53 | 56,91 | 493 | | Agilent Tech | 35,29 | +0,57 | 35,09 | 262 | | Alcoa | 34,31 | +8,78 | 31,54 | 2356 | | Allstate Corp | 45,07 | -1,64 | 45,82 | 627 | | Amer Electric Power | 40,86 | -0,22 | 40,95 | 265 | | Amer Express Co | 39,08 | +0,18 | 39,01 | 1099 | | AIG | 25,16 | -3,75 | 26,14 | 2574 | | Amgen | 51,16 | +0,61 | 50,85 | 2722 | | Analog Devices | 29,60 | -0,47 | 29,74 | 592 | | Anheuser-Busch | 61,21 | -0,15 | 61,30 | 516 | | Time Warner Inc | 13,72 | -1,22 | 13,89 | 1387 | | Apple Comp Inc | 176,69 | +1,40 | 174,25 | 10860 | | Applied Materials | 18,25 | +2,24 | 17,85 | 8465 | | Automatic Data Proc | 41,86 | -0,17 | 41,93 | 228 | | Bank of America | 22,28 | +1,00 | 22,06 | 8337 | | Bank of New York | 35,93 | +1,18 | 35,51 | 1050 | | Baxter Int | 64,82 | -0,28 | 65,00 | 358 | | BCE Inc | 38,83 | +0,39 | 38,68 | 71 | | Berkshire cl a* | 119,70 | +0,25 | 119,40 | 1 | | Berkshire cl b* | 3,99 | +0,13 | 3,99 | 3 | | Boeing Co | 65,49 | -0,15 | 65,59 | 504 | | Bristol Myers sq | 21,10 | -2,09 | 21,55 | 1143 | | Cardinal Health | 51,90 | -0,56 | 52,19 | 178 | | Carnival | 31,47 | -2,87 | 32,40 | 721 | | Caterpillar Inc | 67,47 | -1,40 | 68,43 | 1085 | | ChevronTexaco | 93,35 | -0,60 | 93,91 | 1166 | | Cigna | 34,39 | -3,43 | 35,61 | 491 | | Cisco | 21,86 | +1,30 | 21,58 | 19878 | | Citigroup | 16,22 | -1,34 | 16,44 | 5341 | | Coca-Cola Co | 49,91 | -1,93 | 50,89 | 1510 | | Colgate Palmoliv | 69,69 | -0,88 | 70,31 | 250 | | Costco Wholesale | 71,02 | -1,57 | 72,15 | 3092 | | Dow Chemical Co | 31,87 | -6,15 | 33,96 | 3299 | | Du Pont Co | 41,77 | +2,08 | 40,92 | 934 | | Eastman Kodak | 13,62 | +1,34 | 13,44 | 575 | | Eli Lilly | 47,70 | -1,39 | 48,37 | 518 | | EMC Corp | 13,04 | -0,46 | 13,10 | 1693 | | Emerson Electric | 48,97 | -0,20 | 49,07 | 349 | | Exelon | 91,30 | +1,60 | 89,86 | 320 | | Exxon Mobil | 84,26 | -0,06 | 84,31 | 2192 | | Fannie Mae | 13,90 | -9,21 | 15,31 | 8515 | | Ford Motor Co | 4,72 | -4,65 | 4,95 | 3331 | | Gap Inc | 16,19 | -0,06 | 16,20 | 1514 | | Genentech | 78,43 | +0,44 | 78,09 | 222 | | General Elec Co | 27,28 | +0,33 | 27,19 | 5081 | | General Motors | 9,51 | -7,94 | 10,33 | 2770 | | Goldman Sachs Gr | 170,45 | +0,85 | 169,02 | 1553 | | HJ Heinz Co | 49,49 | +0,32 | 49,33 | 509 | | Halliburton Co | 46,89 | +0,28 | 46,76 | 912 | | Hewlett-Packard | 41,84 | -0,88 | 42,21 | 1252 | | Home Depot Inc | 21,91 | -2,06 | 22,37 | 1236 | | Honeywell Int | 50,20 | +0,54 | 49,93 | 437 | | Illinois Tool Works | 45,61 | -1,17 | 46,15 | 430 | | Intel Corp | 19,83 | +0,10 | 19,81 | 27402 | | IBM | 122,29 | +1,57 | 120,40 | 885 | | Intl Paper | 22,45 | -1,41 | 22,77 | 313 | | Johnson&Johnson | 66,80 | +0,94 | 66,18 | 1224 | | J P Morgan Chase | 34,57 | +0,85 | 34,28 | 4569 | | Kimberly-Clark | 59,74 | -0,27 | 59,90 | 216 | | Kohls | 39,73 | -5,81 | 42,18 | 1118 | | Kroger | 29,46 | +0,68 | 29,26 | 653 | | Lehman Brothers | 17,82 | -9,73 | 19,74 | 8961 | | Lockheed Martin | 102,59 | +0,27 | 102,31 | 183 | | Lowes Cos | 19,77 | -2,23 | 20,22 | 972 | | Marsh & McLennan | 29,03 | -0,34 | 29,13 | 523 | | McDonalds Corp | 58,86 | -0,66 | 59,25 | 779 | | Medtronic | 52,70 | — | 52,70 | 485 | | Merck & Co | 36,37 | -1,86 | 37,06 | 1544 | | Merrill Lynch | 28,95 | -2,66 | 29,74 | 3140 | | Metlife Inc | 52,55 | -0,11 | 52,61 | 588 | | Micron Tech | 5,42 | -0,73 | 5,46 | 1070 | | Microsoft | 25,29 | +0,24 | 25,23 | 18833 | | Minnesota Mining | 68,58 | -0,09 | 68,64 | 508 | | Motorola Inc | 7,01 | -1,96 | 7,15 | 1951 | | Occidental Petr | 82,50 | +1,86 | 80,99 | 678 | | Omnicom Group | 40,84 | +0,39 | 40,68 | 342 | | Oracle Corp | 21,09 | -0,09 | 21,11 | 12139 | | Pfizer Inc | 17,95 | -0,44 | 18,03 | 3162 | | Philip Morris | 20,98 | +0,10 | 20,96 | 908 | | Raytheon Co | 57,30 | +1,09 | 56,68 | 277 | | Schering-plough | 21,39 | -1,84 | 21,79 | 976 | | Tenet Healthcare | 5,52 | — | 5,52 | 284 | | Texas Instrument | 26,95 | +0,79 | 26,74 | 792 | | Textron Inc | 47,24 | +0,21 | 47,14 | 177 | | Time Warner Inc | 13,72 | -1,22 | 13,89 | 1387 | | Tyco Int | 38,92 | +0,10 | 38,88 | 297 | | Unisys Corp | 3,59 | -2,45 | 3,68 | 166 | | UPS | 59,55 | +0,44 | 59,29 | 507 | | United Tech | 61,83 | +1,16 | 61,12 | 748 | | Unitedhealth Gr | 22,82 | -0,48 | 22,93 | 752 | | US Bancorp | 26,40 | -0,34 | 26,49 | 2263 | | Verizon Comm | 34,53 | -0,38 | 34,66 | 1382 | | Wachovia | 13,05 | -8,68 | 14,29 | 8305 | | Wal-Mart Stores | 56,29 | -2,39 | 57,67 | 2626 | | Walt Disney Co | 29,42 | -0,41 | 29,54 | 643 | | Washington Mutual | 5,48 | -7,12 | 5,90 | 3846 | | Wells Fargo | 23,39 | -1,35 | 23,71 | 5135 | | Xerox Corp | 13,10 | -0,61 | 13,18 | 605 |
|
