| 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 | 5450,0 | -4,39 | 5700,0 | 6123 | | Denso | 3920,0 | -4,16 | 4090,0 | 2778 | | East Japan Railway* | 793,0 | -1,49 | 805,0 | 14 | | Honda Motor | 3730,0 | -3,37 | 3860,0 | 10373 | | Japan Tobacco* | 487,0 | +0,41 | 485,0 | 39 | | JFE Holdings | 6000,0 | -5,06 | 6320,0 | 2754 | | Komatsu* | 3220,0 | -2,42 | 3300,0 | 6825 | | Matsushita Electric Industrial | 2425,0 | -1,82 | 2470,0 | 6188 | | Millea Holdings | 4400,0 | -1,12 | 4450,0 | 1916 | | Mitsubishi Corp | 3610,0 | -0,28 | 3620,0 | 9031 | | Mitsubishi Estate | 2630,0 | -1,31 | 2665,0 | 5783 | | Mitsubishi UFJ Financial Group | 1086,0 | -3,47 | 1125,0 | 51729 | | Mitsui | 2470,0 | -0,60 | 2485,0 | 9133 | | Mizuho Financial Group* | 560,0 | -2,95 | 577,0 | 173 | | Nintendo* | 57,1 | -1,72 | 58,1 | 30 | | Nippon Steel | 657,0 | -3,95 | 684,0 | 63898 | | Nippon Telegraph and Telephone* | 511,0 | -0,39 | 513,0 | 21 | | Nissan Motor | 941,0 | -3,39 | 974,0 | 15870 | | Nomura Holdings | 1795,0 | -4,98 | 1889,0 | 15216 | | NTT DoCoMo* | 159,0 | -2,45 | 163,0 | 68 | | Sony | 5280,0 | -3,65 | 5480,0 | 6316 | | Sumitomo Mitsui Financial Group* | 909,0 | -2,99 | 937,0 | 55 | | Takeda Pharmaceutical* | 5870,0 | -1,68 | 5970,0 | 2612 | | Tokyo Electric Power | 2635,0 | -0,75 | 2655,0 | 3611 | | Toyota Motor | 5430,0 | -2,86 | 5590,0 | 8785 | | 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 | | 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 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* | 587,0 | +0,34 | 585,0 | 391 | | Samsung Electronics Co Ltd* | 686,0 | -3,24 | 709,0 | 620 | | Франция (EUR) | | Air Liquide SA | 85,7 | +1,32 | 93,0 | 939 | | Alstom Holdings SA | 160,3 | +0,35 | 159,7 | 431 | | Axa SA | 20,8 | -0,53 | 20,9 | 7159 | | BNP Paribas SA | 59,9 | -1,11 | 60,6 | 2928 | | Carrefour SA | 43,9 | -0,27 | 44,0 | 1559 | | Compagnie de Saint Gobain SA | 47,7 | -2,83 | 49,1 | 2080 | | Credit Agricole SA | 14,1 | +1,88 | 13,9 | 17537 | | Electricite de France SA | 70,0 | +1,89 | 68,7 | 774 | | France Telecom SA | 18,0 | +1,61 | 17,7 | 15044 | | Gaz de France SA | 44,5 | +3,42 | 43,0 | 1788 | | Groupe Danone SA | 54,3 | -1,18 | 54,9 | 1166 | | Lafarge SA | 110,4 | +0,63 | 109,7 | 668 | | L'Oreal SA | 74,2 | -1,12 | 75,1 | 784 | | LVMH Moet Hennessy Louis Vuitton SA | 72,1 | -0,93 | 72,8 | 604 | | Sanofi-Aventis SA | 44,4 | -1,03 | 44,9 | 2956 | | Schneider Electric SA | 78,4 | -1,32 | 79,5 | 869 | | Societe Generale SA | 59,1 | -2,25 | 60,5 | 3352 | | Total SA | 54,6 | +1,89 | 53,6 | 4352 | | Veolia Environnement SA | 45,9 | +1,26 | 45,3 | 1178 | | Vinci SA | 44,5 | -0,98 | 44,9 | 1356 | | Vivendi SA | 26,1 | -0,97 | 26,3 | 4225 | | Великобритания (GBp) | | Aviva Plc | 598,5 | -2,05 | 611,0 | 5290 | | BAE Systems Plc | 459,8 | +1,83 | 451,5 | 10315 | | Barclays Plc | 317,3 | -6,07 | 337,8 | 55184 | | BG Group Plc | 1269,0 | +1,04 | 1256,0 | 6952 | | BHP Billiton Ltd | 1899,0 | -0,21 | 1903,0 | 8238 | | BP Plc | 596,0 | +2,63 | 580,8 | 48477 | | British American Tobacco Plc | 1865,0 | +0,70 | 1852,0 | 2425 | | BT Group Plc | 214,8 | -1,49 | 218,0 | 18355 | | Diageo Plc | 982,5 | - | 982,5 | 4428 | Eurasian Natural Resources
Corporation Plc | 1319,0 | -4,42 | 1380,0 | 1133 | | GlaxoSmithKline Plc | 1072,0 | -0,28 | 1075,0 | 7631 | | HBOS Plc | 307,8 | -6,95 | 330,8 | 32045 | | HSBC Holdings Plc | 837,5 | -0,12 | 838,5 | 28671 | | Imperial Tobacco Group Plc | 1984,0 | +1,80 | 1949,0 | 6403 | | Lloyds TSB Group Plc | 357,8 | -2,85 | 368,3 | 33741 | | National Grid Plc | 707,0 | +0,50 | 703,5 | 4585 | | Prudential Plc | 635,0 | -1,40 | 644,0 | 8169 | | Reckitt Benckiser Group Plc | 2926,0 | +0,52 | 2911,0 | 1449 | | Rio Tinto Plc | 5895,0 | -0,17 | 5905,0 | 2356 | | Royal Bank of Scotland Group Plc | 232,8 | -5,19 | 245,5 | 151214 | | Standard Chartered Plc | 1668,0 | +0,66 | 1657,0 | 7519 | | Tesco Plc | 404,2 | -1,32 | 409,6 | 13261 | | Vodafone Group Plc | 156,1 | -3,13 | 161,2 | 114787 | | Xstrata Plc | 4208,0 | +2,46 | 4107,0 | 3858 | | Германия (EUR) | | Allianz SE | 114,1 | -0,09 | 114,2 | 2474 | | BASF SE | 96,1 | +1,77 | 94,4 | 1818 | | Bayer AG | 55,5 | +0,36 | 55,3 | 2179 | | BMW Bayerische Motoren Werke AG | 34,2 | -1,19 | 34,6 | 3499 | | Daimler AG | 44,5 | -1,33 | 45,1 | 9054 | | Deutsche Bank AG | 62,3 | -2,78 | 64,1 | 8144 | | Deutsche Post AG | 19,3 | -1,13 | 19,5 | 4694 | | Deutsche Telekom AG | 10,4 | -0,53 | 10,4 | 16822 | | E.ON AG | 136,4 | +1,71 | 134,1 | 1741 | Munchener Ruckversicherungs
Gesellschaft AG | 118,7 | -0,37 | 119,2 | 737 | | RWE AG | 83,1 | +2,30 | 81,2 | 2341 | | SAP AG | 34,0 | -0,67 | 34,2 | 4135 | | Siemens AG | 71,4 | +2,06 | 70,0 | 4678 | | ThyssenKrupp AG | 43,5 | +0,07 | 43,5 | 1408 | | Volkswagen AG | 175,1 | +2,21 | 171,3 | 1141 | | Финляндия (EUR) | | Fortum Oyj | 30,5 | +1,50 | 30,0 | 1095 | | Nokia Oyj | 17,0 | +1,01 | 16,8 | 22103 | | Швейцария (CHF) | | Credit Suisse Group | 49,5 | -2,33 | 50,7 | 10095 | | Nestle SA | 516,0 | +0,98 | 511,0 | 566 | | Novartis AG | 53,3 | -0,65 | 53,6 | 6063 | | Richemont SA | 63,2 | -0,86 | 63,8 | 1543 | | Roche Holding AG | 181,6 | +0,44 | 180,8 | 1146 | | Swiss Reinsurance Company | 75,7 | -1,56 | 76,9 | 1180 | | Syngenta AG | 331,5 | +1,38 | 327,0 | 275 | | UBS AG | 23,9 | -3,09 | 24,6 | 64645 | | Zurich Financial Services Group | 293,0 | -0,93 | 295,8 | 627 | | Швеция (SEK) | | ABB Ltd | 188,5 | -1,82 | 192,0 | 2018 | | H & M Hennes & Mauritz AB | 336,0 | +2,44 | 328,0 | 4850 | | Nordea Bank AB | 90,5 | -3,10 | 93,4 | 8237 | | Telefon AB LM Ericsson | 74,3 | -4,38 | 77,7 | 19228 | | TeliaSonera AB | 56,5 | -1,31 | 57,3 | 33642 | | Volvo AB | 86,5 | -2,81 | 89,0 | 993 | | Италия (EUR) | | Assicurazioni Generali SpA | 26,0 | -0,42 | 26,1 | 3164 | | Enel SpA | 7,1 | +0,45 | 7,1 | 123656 | | ENI SpA | 25,7 | +1,75 | 25,2 | 12205 | | Intesa SanPaolo SpA | 3,9 | -0,78 | 3,9 | 43274 | | Telecom Italia SpA | 1,4 | -0,72 | 1,4 | 59646 | | Tenaris SA | 20,6 | +0,59 | 20,5 | 3514 | | UniCredit SpA | 4,1 | -1,58 | 4,2 | 89749 | | Испания (EUR) | Banco Bilbao Vizcaya Argentaria S.
A. | 13,3 | -1,19 | 13,4 | 24758 | | Banco Santander SA | 12,3 | -1,05 | 12,4 | 39501 | | Endesa SA | 34,3 | +0,18 | 34,3 | 572 | | Iberdrola Renovables SA | 4,4 | -0,23 | 4,4 | 2301 | | Iberdrola SA | 8,8 | +0,80 | 8,8 | 21444 | Industria de Diseno Textil SA
(Inditex SA) | 31,4 | +0,97 | 31,1 | 2598 | | Repsol YPF | 26,6 | +0,23 | 26,6 | 4483 | | Telefonica SA | 17,4 | -1,02 | 17,6 | 25345 | | Нидерланды (EUR) | | ING Groep NV | 22,7 | -1,69 | 23,1 | 10438 | | Koninklijke KPN NV | 11,5 | -0,56 | 11,5 | 6857 | | Koninklijke Philips Electronics NV | 23,8 | -0,48 | 23,9 | 3661 | | Норвегия (EUR) | | StatoilHydro ASA | 196,2 | +0,87 | 194,5 | 12157 | | Telenor ASA | 103,0 | -4,19 | 107,5 | 6901 | | Бельгия (EUR) | | Dexia | 13,7 | -2,63 | 14,1 | 3752 | | Fortis | 14,3 | -4,47 | 15,0 | 2800 | | KBC Groep NV | 75,8 | -1,74 | 77,1 | 695 | | Suez | 48,2 | +2,71 | 46,9 | 45 | | Бельгия (EUR) | | AP Moeller Maersk A/S* | 57,3 | -1,21 | 58,0 | 0 | | Novo Nordisk A/S | 321,0 | +1,90 | 315,0 | 1504 | | Индия (INR) | | Bharti Airtel Ltd | 780,8 | -2,66 | 802,1 | 1328 | | DLF Ltd | 481,6 | -7,39 | 520,0 | 1798 | | NTPC Ltd | 162,7 | -1,75 | 165,6 | 2138 | | Oil & Natural Gas Corporation Ltd | 872,6 | -7,02 | 938,5 | 609 | | Reliance Communications Ltd | 554,1 | +1,34 | 546,8 | 3955 | | Reliance Industries Ltd | 2163,1 | -3,41 | 2239,4 | 1716 | | Саудовская Аравия (SAR) | | Al Rajhi Bank | 90,3 | +0,56 | 89,8 | 1399 | | Saudi Basic Industries Corp | 149,5 | +2,75 | 145,5 | 7367 | | Saudi Telecom Co. | 63,5 | -0,39 | 63,8 | 1614 | | ЮАР (ZAR) | | Anglo Platinum Ltd | 134898,0 | +1,43 | 133000,0 | 102 | | MTN Group Ltd | 13421,0 | -4,71 | 14085,0 | 8515 | | Sasol Ltd | 47550,0 | -1,35 | 48200,0 | 2546 | | Россия (ADR) | | АФК Система | 34,60 | +1,73 | 34,60 | 208 | | Вимм-Билль-Данн | 125,12 | -0,02 | 125,14 | 19 | | Вымпелком | 31,65 | +0,06 | 31,63 | 572 | | Газпром | 57,81 | -0,17 | 58,00 | 6532 | | ЛУКОЙЛ | 103,55 | +1,21 | 103,25 | 1997 | | Норильский никель | 27,75 | -0,18 | 27,80 | 4459 | | X5 | 35,87 | -0,06 | 36,20 | 84 | | РАО ЕЭС России | 0,00 | - | 100,00 | 0 | | Ростелеком | 72,40 | +3,13 | 70,20 | 24 | | Мечел | 54,34 | +2,10 | 53,22 | 1143 | | Сургутнефтегаз | 11,75 | -0,76 | 11,89 | 3238 | | Канада (CAD) | | Bank of Nova Scotia | 51,4 | +0,45 | 51,1 | 467 | | Barrick Gold Corp | 43,2 | +0,61 | 42,9 | 871 | | Canadian Natural Resources Ltd | 108,5 | +2,33 | 106,0 | 510 | | EnCana Corp | 95,9 | +1,60 | 94,4 | 831 | | Husky Energy Inc | 52,7 | +2,31 | 51,5 | 164 | | Imperial Oil Ltd | 62,2 | +2,10 | 60,9 | 263 | | Manulife Financial Corp | 38,4 | +0,37 | 38,3 | 480 | | Potash Corp of Saskatchewan Inc | 229,2 | +3,81 | 220,8 | 460 | | Research In Motion Ltd | 132,3 | -1,43 | 134,2 | 382 | | Royal Bank of Canada | 49,4 | -0,52 | 49,7 | 579 | | Suncor Energy Inc | 70,7 | +1,84 | 69,5 | 1181 | | Toronto-Dominion Bank | 69,2 | +0,25 | 69,0 | 343 | | США ($) | | Abbott Labs | 54,65 | -0,20 | 54,76 | 186 | | Agilent Tech | 36,63 | +0,33 | 36,51 | 154 | | Alcoa | 40,50 | +3,26 | 39,22 | 935 | | Allstate Corp | 50,37 | +0,68 | 50,03 | 152 | | Amer Electric Power | 42,67 | +1,69 | 41,96 | 136 | | Amer Express Co | 45,49 | +1,88 | 44,65 | 554 | | AIG | 33,64 | -0,85 | 33,93 | 1510 | | Amgen | 43,84 | -0,90 | 44,24 | 1238 | | Analog Devices | 34,71 | -0,26 | 34,80 | 323 | | Anheuser-Busch | 57,03 | -0,44 | 57,28 | 420 | | Time Warner Inc | 15,27 | - | 15,27 | 776 | | Apple Comp Inc | 182,10 | -1,91 | 185,64 | 13386 | | Applied Materials | 18,82 | -0,37 | 18,89 | 4653 | | Automatic Data Proc | 42,82 | +1,01 | 42,39 | 240 | | Bank of America | 30,77 | +0,89 | 30,50 | 3758 | | Bank of New York | 41,70 | +1,34 | 41,15 | 437 | | Baxter Int | 60,96 | +0,03 | 60,94 | 194 | | BCE Inc | 33,65 | -1,06 | 34,01 | 44 | | Berkshire cl a* | 127,10 | -1,78 | 129,40 | 1 | | Berkshire cl b* | 4,24 | -1,01 | 4,29 | 4 | | Boeing Co | 73,79 | +0,86 | 73,16 | 488 | | Bristol Myers sq | 20,74 | -0,67 | 20,88 | 525 | | Cardinal Health | 56,09 | +0,20 | 55,98 | 160 | | Carnival | 37,31 | +0,21 | 37,23 | 273 | | Caterpillar Inc | 80,51 | +0,65 | 79,99 | 520 | | ChevronTexaco | 100,41 | +0,91 | 99,50 | 702 | | Cigna | 41,34 | -0,51 | 41,55 | 101 | | Cisco | 26,12 | -1,58 | 26,54 | 11943 | | Citigroup | 20,20 | +0,70 | 20,06 | 5443 | | Coca-Cola Co | 55,96 | +0,29 | 55,80 | 622 | | Colgate Palmoliv | 72,75 | +0,08 | 72,69 | 142 | | Costco Wholesale | 71,83 | +0,90 | 71,19 | 1028 | | Dow Chemical Co | 39,34 | +1,44 | 38,78 | 270 | | Du Pont Co | 46,52 | +0,43 | 46,32 | 323 | | Eastman Kodak | 13,84 | -2,60 | 14,21 | 326 | | Eli Lilly | 47,94 | -0,99 | 48,42 | 493 | | EMC Corp | 16,71 | -2,39 | 17,12 | 1825 | | Emerson Electric | 56,56 | +1,13 | 55,93 | 171 | | Exelon | 87,63 | +0,25 | 87,41 | 198 | | Exxon Mobil | 88,59 | +2,07 | 86,79 | 1650 | | Fannie Mae | 25,63 | -0,31 | 25,71 | 591 | | Ford Motor Co | 6,29 | +4,14 | 6,04 | 2641 | | Gap Inc | 17,23 | +0,35 | 17,17 | 494 | | Genentech | 73,86 | +0,23 | 73,69 | 213 | | General Elec Co | 30,02 | - | 30,02 | 4313 | | General Motors | 16,51 | +1,79 | 16,22 | 1280 | | Goldman Sachs Gr | 171,78 | +1,38 | 169,44 | 621 | | HJ Heinz Co | 50,10 | +0,80 | 49,70 | 256 | | Halliburton Co | 50,25 | +1,74 | 49,39 | 497 | | Hewlett-Packard | 47,46 | -0,19 | 47,63 | 625 | | Home Depot Inc | 27,45 | +0,99 | 27,18 | 952 | | Honeywell Int | 55,12 | +2,06 | 54,01 | 280 | | Illinois Tool Works | 50,47 | +0,62 | 50,16 | 125 | | Intel Corp | 22,69 | -0,93 | 22,90 | 15249 | | IBM | 125,31 | +0,30 | 124,94 | 414 | | Intl Paper | 25,46 | -0,86 | 25,68 | 206 | | Johnson&Johnson | 65,63 | -0,20 | 65,76 | 740 | | J P Morgan Chase | 39,99 | -0,25 | 40,09 | 2149 | | Kimberly-Clark | 61,95 | -0,26 | 62,11 | 140 | | Kohls | 44,67 | +0,70 | 44,36 | 242 | | Kroger | 27,32 | +0,07 | 27,30 | 300 | | Lehman Brothers | 29,63 | -8,24 | 32,29 | 7435 | | Lockheed Martin | 102,99 | -0,73 | 103,75 | 140 | | Lowes Cos | 23,76 | +1,02 | 23,52 | 457 | | Marsh & McLennan | 26,30 | +0,23 | 26,24 | 164 | | McDonalds Corp | 59,42 | +4,34 | 56,95 | 1264 | | Medtronic | 50,53 | +0,32 | 50,37 | 317 | | Merck & Co | 36,99 | -1,33 | 37,49 | 929 | | Merrill Lynch | 38,42 | -1,54 | 39,02 | 1938 | | Metlife Inc | 57,31 | +0,56 | 56,99 | 280 | | Micron Tech | 8,14 | -1,81 | 8,29 | 1138 | | Microsoft | 27,42 | -0,25 | 27,49 | 14008 | | Minnesota Mining | 75,92 | +1,42 | 74,86 | 402 | | Motorola Inc | 8,92 | -0,11 | 8,93 | 695 | | Occidental Petr | 92,91 | +0,23 | 92,70 | 483 | | Omnicom Group | 45,59 | +0,09 | 45,55 | 143 | | Oracle Corp | 22,41 | -0,22 | 22,46 | 7026 | | Pfizer Inc | 18,07 | +0,61 | 17,96 | 2530 | | Philip Morris | 21,54 | +0,05 | 21,53 | 1011 | | Raytheon Co | 59,15 | -1,40 | 59,99 | 257 | | Schering-plough | 19,75 | -0,65 | 19,88 | 356 | | Tenet Healthcare | 5,69 | -0,35 | 5,71 | 138 | | Texas Instrument | 31,25 | +0,03 | 31,24 | 1041 | | Textron Inc | 59,10 | +0,25 | 58,95 | 91 | | Time Warner Inc | 15,27 | - | 15,27 | 776 | | Tyco Int | 43,51 | -1,14 | 44,01 | 290 | | Unisys Corp | 4,56 | -3,18 | 4,71 | 132 | | UPS | 69,49 | +1,31 | 68,59 | 209 | | United Tech | 67,42 | +0,61 | 67,01 | 508 | | Unitedhealth Gr | 33,03 | - | 33,03 | 510 | | US Bancorp | 31,90 | -0,53 | 32,07 | 651 | | Verizon Comm | 38,09 | -0,37 | 38,23 | 545 | | Wachovia | 19,96 | -0,84 | 20,13 | 2078 | | Wal-Mart Stores | 59,39 | +1,75 | 58,37 | 1372 | | Walt Disney Co | 33,07 | +0,18 | 33,01 | 751 | | Washington Mutual | 7,24 | -3,85 | 7,53 | 2203 | | Wells Fargo | 25,78 | +1,42 | 25,42 | 1984 | | Xerox Corp | 13,32 | -0,52 | 13,39 | 206 |
|
