| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | Australia and New Zealand Banking Group | 22,2 | -1,99 | 22,6 | 10613 | | Commonwealth Bank of Australia | 51,2 | -2,96 | 52,8 | 15862 | | National Australia Bank | 23,9 | -2,49 | 24,5 | 14162 | | Telstra Corporation | 3,3 | -0,61 | 3,3 | 35894 | | Westfield Group | 12,2 | -1,05 | 12,3 | 15328 | | Westpac Banking | 22,4 | -3,69 | 23,3 | 20509 | | Woodside Petroleum | 40,9 | -1,25 | 41,5 | 3141 | | Woolworths | 26,5 | -0,94 | 26,7 | 3389 | | Япония (JPY) | | Canon | 3545,0 | -3,27 | 3665,0 | 4550 | | Denso | 2396,0 | -3,66 | 2487,0 | 2539 | | East Japan Railway* | 5,5 | -2,12 | 5,7 | 1330 | | Honda Motor | 2779,0 | -3,27 | 2873,0 | 6825 | | Japan Tobacco* | 279,6 | -1,45 | 283,7 | 12 | | JFE Holdings | 2685,0 | -3,69 | 2788,0 | 3722 | | Komatsu* | 1796,0 | -2,81 | 1848,0 | 5281 | | Matsushita Electric Industrial | 1077,0 | -2,09 | 1100,0 | 9318 | | Millea Holdings | 2328,0 | -1,85 | 2372,0 | 2136 | | Mitsubishi Corp | 1873,0 | -2,75 | 1926,0 | 7362 | | Mitsubishi Estate | 1257,0 | -2,18 | 1285,0 | 5476 | | Mitsubishi UFJ Financial Group | 419,0 | -2,56 | 430,0 | 40737 | | Mitsui | 1161,0 | -3,17 | 1199,0 | 11391 | | Mizuho Financial Group* | 0,1 | -2,84 | 0,1 | 142557 | | Nintendo* | 23,2 | -2,97 | 23,9 | 15 | | Nippon Steel | 290,0 | -2,36 | 297,0 | 24600 | | Nippon Telegraph and Telephone* | 3,7 | -1,33 | 3,8 | 2236 | | Nissan Motor | 638,0 | -3,63 | 662,0 | 14079 | | Nomura Holdings | 508,0 | -2,12 | 519,0 | 31567 | | NTT DoCoMo* | 141,4 | -0,63 | 142,3 | 54 | | Sony | 2606,0 | -2,80 | 2681,0 | 6214 | | Sumitomo Mitsui Financial Group* | 2,6 | -2,45 | 2,7 | 7614 | | Takeda Pharmaceutical* | 3985,0 | -1,60 | 4050,0 | 2131 | | Tokyo Electric Power | 2384,0 | -0,83 | 2404,0 | 1869 | | Toyota Motor | 3020,0 | -1,79 | 3075,0 | 8901 | | Гонконг (HKD) | | Cheung Kong (Holdings) | 101,8 | +0,59 | 101,2 | 6677 | | China Communications Construction | 7,2 | -1,09 | 7,3 | 10852 | | China Mobile | 82,1 | +0,31 | 81,9 | 19475 | | China Telecom | 3,8 | -1,05 | 3,8 | 43855 | | CNOOC | 13,1 | -1,21 | 13,2 | 51344 | | Hang Seng Bank | 109,0 | -0,55 | 109,6 | 1942 | | Hutchison Whampoa | 61,9 | +6,00 | 58,4 | 49229 | | Sun Hung Kai Properties | 118,0 | +0,34 | 117,6 | 3139 | | Китай (CHY) | | Aluminum Corporation of China | 10,4 | +0,10 | 10,4 | 8494 | | Bank of China | 3,5 | +0,29 | 3,4 | 21265 | | Bank of Communications | 6,3 | -0,48 | 6,3 | 35582 | | Baoshan Iron & Steel | 6,4 | -0,31 | 6,4 | 33987 | | China CITIC Bank | 5,7 | +1,06 | 5,7 | 18325 | | China Coal Energy | 9,6 | -0,21 | 9,6 | 10056 | | China Construction Bank | 4,8 | -0,21 | 4,8 | 40676 | | China COSCO Holdings | 9,4 | +0,64 | 9,3 | 16812 | | China Life Insurance | 23,5 | +0,17 | 23,5 | 12507 | | China Merchants Bank | 13,9 | +0,14 | 13,9 | 48790 | | China Pacific Insurance | 23,5 | +1,51 | 23,2 | 20398 | | China Petroleum and Chemical | 8,3 | -0,12 | 8,3 | 33422 | | China Shenhua Energy | 23,0 | -0,69 | 23,2 | 10503 | | CITIC Securities | 12,4 | -0,24 | 12,5 | 56244 | | Daqin Railway | 8,4 | -0,12 | 8,4 | 22920 | | Haitong Securities | 9,9 | +0,10 | 9,9 | 47556 | | ICBC | 4,2 | +0,48 | 4,2 | 45577 | | PetroChina | 10,4 | -0,19 | 10,4 | 15053 | | Ping An Insurance | 0,0 | - | 46,5 | 0 | | Корея (KRW) | | POSCO* | 511,0 | -1,16 | 517,0 | 184 | | Samsung Electronics* | 779,0 | -1,77 | 793,0 | 359 | | Франция (EUR) | | Air Liquide | 84,9 | -2,02 | 86,7 | 942 | | Alstom | 41,4 | -2,48 | 42,5 | 1682 | | Axa | 13,7 | -4,31 | 14,3 | 8202 | | BNP Paribas | 53,8 | -3,93 | 56,0 | 3953 | | Carrefour | 35,6 | -1,60 | 36,2 | 2376 | | Saint Gobain | 31,6 | -4,20 | 33,0 | 3671 | | Credit Agricole | 10,5 | -4,78 | 11,0 | 5708 | | Electricite de France | 33,6 | -0,86 | 33,9 | 1421 | | France Telecom | 16,1 | -1,41 | 16,3 | 9871 | | Groupe Danone | 42,5 | -1,09 | 43,0 | 2054 | | Lafarge | 38,5 | -4,07 | 40,1 | 1802 | | L'Oreal | 78,8 | -1,99 | 80,4 | 768 | | LVMH | 93,2 | -3,22 | 96,3 | 1010 | | Sanofi-Aventis | 45,5 | -1,69 | 46,2 | 3046 | | Schneider Electric | 88,0 | -2,82 | 90,6 | 995 | | Societe Generale | 43,2 | -4,19 | 45,1 | 4436 | | Total | 39,1 | -2,64 | 40,1 | 6378 | | Veolia Environnement | 20,5 | -2,66 | 21,1 | 1345 | | Vinci | 36,7 | -2,70 | 37,7 | 2060 | | Vivendi | 17,9 | -2,32 | 18,3 | 4384 | | Великобритания (GBp) | | Aviva | 374,5 | -3,63 | 385,2 | 7206 | | BAE Systems | 321,1 | -3,03 | 326,9 | 7827 | | Barclays | 317,5 | -6,01 | 333,7 | 67030 | | BG Group | 1005,4 | -1,57 | 1019,5 | 6238 | | BHP Billiton | 1925,0 | -3,34 | 1991,5 | 8419 | | BP | 413,2 | -1,99 | 419,4 | 28042 | | British American Tobacco | 2213,2 | -0,63 | 2224,0 | 3067 | | BT Group | 139,1 | -5,87 | 146,4 | 27189 | | Diageo | 1096,5 | -0,54 | 1102,0 | 4145 | | ENRC | 935,0 | -3,16 | 965,5 | 2971 | | GlaxoSmithKline | 1168,4 | -0,98 | 1177,0 | 7519 | | HSBC | 657,5 | -1,87 | 670,0 | 26104 | | Imperial Tobacco | 1806,7 | +0,06 | 1805,0 | 2668 | | Lloyds TSB | 72,0 | -6,78 | 75,1 | 264379 | | National Grid | 533,8 | -1,02 | 538,5 | 9244 | | Prudential | 562,5 | -3,52 | 582,5 | 7635 | | Reckitt Benckiser | 3063,6 | -1,73 | 3119,0 | 950 | | Rio Tinto | 3270,8 | -3,88 | 3387,5 | 5526 | | Royal Bank of Scotland | 46,0 | -5,06 | 48,5 | 126888 | | Standard Chartered | 1776,9 | -4,53 | 1831,0 | 4944 | | Tesco | 401,4 | -1,21 | 406,3 | 23488 | | Vodafone | 150,7 | -2,17 | 154,1 | 70340 | | Германия (EUR) | | RWE | 54,2 | -2,36 | 55,5 | 2645 | | Финляндия (EUR) | | Fortum | 18,2 | -0,98 | 18,3 | 1615 | | Nokia | 7,0 | -2,02 | 7,2 | 16614 | | Бельгия (EUR) | | Dexia | 3,6 | -5,00 | 3,7 | 6776 | | США ($) | | Abbott Labs | 50,38 | -2,12 | 51,47 | 750 | | Agilent Tech | 27,99 | -4,99 | 29,46 | 329 | | Alcoa | 10,75 | -5,29 | 11,35 | 2289 | | Allstate Corp | 28,46 | -3,26 | 29,42 | 533 | | Amer Electric Power | 35,59 | -1,87 | 36,27 | 274 | | Amer Express Co | 42,94 | -2,61 | 44,09 | 1979 | | AIG | 38,29 | -4,73 | 40,19 | 460 | | Amgen | 53,77 | -3,50 | 55,72 | 2645 | | Analog Devices | 28,79 | -3,68 | 29,89 | 472 | | Time Warner Inc | 31,19 | -2,56 | 32,01 | 612 | | Apple Comp Inc | 249,89 | -3,67 | 259,41 | 13463 | | Applied Materials | 11,14 | -3,38 | 11,53 | 12260 | | Bank of America | 13,22 | -3,01 | 13,63 | 14969 | | Bank of New York | 24,80 | -2,52 | 25,44 | 682 | | Baxter Int | 45,11 | -2,61 | 46,32 | 634 | | BCE Inc | 30,60 | -2,67 | 31,44 | 68 | | Berkshire cl a* | 117,32 | -2,00 | 119,74 | 1 | | Berkshire cl b* | 0,08 | -2,01 | 0,08 | 705 | | Boeing Co | 65,78 | -4,14 | 68,62 | 441 | | Bristol Myers sq | 26,18 | -1,80 | 26,66 | 914 | | Cardinal Health | 31,43 | -3,41 | 32,54 | 414 | | Carnival | 32,74 | -4,60 | 34,32 | 848 | | Caterpillar Inc | 68,93 | -3,49 | 71,42 | 1076 | | ChevronTexaco | 77,31 | -2,19 | 79,04 | 1108 | | Cigna | 32,89 | -5,65 | 34,86 | 904 | | Cisco | 23,56 | -3,09 | 24,31 | 30390 | | Citigroup | 3,87 | -3,25 | 4,00 | 27547 | | Coca-Cola Co | 56,22 | -1,33 | 56,98 | 809 | | Colgate Palmoliv | 76,63 | -1,72 | 77,97 | 488 | | Costco Wholesale | 56,05 | -1,63 | 56,98 | 1262 | | Dow Chemical Co | 24,89 | -4,23 | 25,99 | 1226 | | Du Pont Co | 40,49 | -3,04 | 42,17 | 676 | | Eastman Kodak | 3,86 | -3,26 | 3,99 | 364 | | Eli Lilly | 36,91 | -0,99 | 37,77 | 931 | | EMC Corp | 19,51 | -3,18 | 20,15 | 2168 | | Emerson Electric | 48,43 | -3,95 | 50,75 | 390 | | Exelon | 42,01 | -1,39 | 42,60 | 509 | | Exxon Mobil | 60,31 | -1,92 | 61,93 | 2222 | | Ford Motor Co | 12,37 | -4,26 | 12,92 | 4973 | | Gap Inc | 17,80 | -2,47 | 18,25 | 1130 | | General Elec Co | 15,65 | -3,69 | 16,25 | 5469 | | Goldman Sachs Gr | 149,52 | -2,85 | 153,90 | 840 | | HJ Heinz Co | 45,00 | -1,53 | 45,70 | 282 | | Halliburton Co | 28,33 | -5,94 | 30,12 | 2462 | | Hewlett-Packard | 41,03 | -3,12 | 42,35 | 4465 | | Home Depot Inc | 27,92 | -1,17 | 28,25 | 1231 | | Honeywell Int | 42,01 | -3,25 | 43,42 | 702 | | Illinois Tool Works | 43,60 | -3,58 | 45,22 | 330 | | Intel Corp | 19,32 | -2,53 | 19,82 | 54026 | | IBM | 129,50 | -1,77 | 131,84 | 986 | | Intl Paper | 21,90 | -4,41 | 22,91 | 740 | | Johnson & Johnson | 58,50 | -1,56 | 59,43 | 1112 | | JP Morgan Chase | 38,01 | -2,96 | 39,17 | 3243 | | Kimberly-Clark | 65,20 | -1,24 | 66,02 | 316 | | Kohls | 47,70 | -1,51 | 48,43 | 456 | | Kroger | 22,09 | -1,52 | 22,43 | 785 | | Lockheed Martin | 73,09 | -2,61 | 75,05 | 210 | | Lowes Cos | 19,74 | -0,90 | 19,92 | 1496 | | Marsh & McLennan | 23,59 | -2,12 | 24,10 | 273 | | McDonalds Corp | 71,78 | -1,46 | 72,84 | 677 | | Medtronic | 36,23 | -2,74 | 37,25 | 640 | | Merck & Co | 34,95 | -2,29 | 35,77 | 1076 | | Metlife Inc | 40,82 | -3,77 | 42,42 | 1342 | | Microsoft | 24,58 | -1,95 | 25,07 | 39433 | | Minnesota Mining | 84,33 | -3,19 | 87,11 | 489 | | Motorola Inc | 7,71 | -3,99 | 8,03 | 1487 | | Occidental Petr | 76,50 | -1,68 | 77,81 | 944 | | Omnicom Group | 37,30 | -2,94 | 38,43 | 181 | | Oracle Corp | 23,66 | -2,59 | 24,29 | 14155 | | Pfizer Inc | 16,13 | -2,66 | 16,57 | 3138 | | Philip Morris | 22,46 | -0,75 | 22,63 | 1372 | | Raytheon Co | 45,16 | -2,46 | 46,30 | 251 | | Tenet Healthcare | 4,34 | -3,56 | 4,50 | 615 | | Texas Instrument | 24,92 | -1,70 | 25,35 | 1161 | | Textron Inc | 18,82 | -6,46 | 20,12 | 725 | | Time Warner Inc | 31,19 | -2,56 | 32,01 | 612 | | Tyco Int | 37,04 | -1,41 | 37,57 | 1049 | | Unisys Corp | 23,12 | -5,01 | 24,34 | 160 | | UPS | 65,00 | -3,29 | 67,21 | 623 | | United Tech | 71,45 | -2,64 | 73,39 | 499 | | Unitedhealth Gr | 31,97 | -4,08 | 33,33 | 1621 | | US Bancorp | 22,53 | -3,88 | 23,44 | 1161 | | Verizon Comm | 29,63 | -1,30 | 30,02 | 1757 | | Wal-Mart Stores | 51,14 | -1,50 | 52,22 | 1210 | | Walt Disney Co | 34,27 | -2,89 | 35,29 | 2121 | | Wells Fargo | 26,45 | -4,75 | 27,77 | 3467 | | Xerox Corp | 9,17 | -4,68 | 9,62 | 1580 |
|
