| Эмитент |
Посл.
сделка |
Изм.
(%) |
Пред.
закрытие |
Объем
(тыс. шт.) |
| Австралия (AUD) |
| Australia and New Zealand Banking Group |
20,8 |
+1,37 |
20,5 |
7929 |
| Commonwealth Bank of Australia |
42,7 |
+2,52 |
41,7 |
2633 |
| National Australia Bank |
29,9 |
+1,66 |
29,4 |
5839 |
| Telstra Corporation |
4,6 |
-1,49 |
4,7 |
53939 |
| Westfield Group |
17,3 |
+0,52 |
17,2 |
7135 |
| Westpac Banking |
22,3 |
+1,18 |
22,1 |
4561 |
| Woodside Petroleum |
58,6 |
-7,80 |
63,6 |
5283 |
| Woolworths |
27,5 |
+0,18 |
27,5 |
1751 |
| Япония (JPY) |
| Canon |
5640,0 |
-1,05 |
5700,0 |
4263 |
| Denso |
4010,0 |
+0,50 |
3990,0 |
2716 |
| East Japan Railway* |
805,0 |
-0,49 |
809,0 |
10 |
| Honda Motor |
3810,0 |
+0,53 |
3790,0 |
16494 |
| Japan Tobacco* |
514,0 |
+0,19 |
513,0 |
36 |
| JFE Holdings |
6100,0 |
+1,84 |
5990,0 |
2825 |
| Komatsu* |
3330,0 |
-2,06 |
3400,0 |
8301 |
| Matsushita Electric Industrial |
2500,0 |
+1,01 |
2475,0 |
8457 |
| Millea Holdings |
4560,0 |
-1,72 |
4640,0 |
2783 |
| Mitsubishi Corp |
3530,0 |
-3,02 |
3640,0 |
11920 |
| Mitsubishi Estate |
2690,0 |
-3,24 |
2780,0 |
6878 |
| Mitsubishi UFJ Financial Group |
1117,0 |
-2,87 |
1150,0 |
57754 |
| Mitsui |
2465,0 |
-4,27 |
2575,0 |
13078 |
| Mizuho Financial Group* |
576,0 |
-3,68 |
598,0 |
165 |
| Nintendo* |
57,7 |
-0,17 |
57,8 |
8 |
| Nippon Steel |
659,0 |
+1,07 |
652,0 |
72351 |
| Nippon Telegraph and Telephone* |
512,0 |
+0,39 |
510,0 |
19 |
| Nissan Motor |
979,0 |
+0,51 |
974,0 |
14380 |
| Nomura Holdings |
1852,0 |
-1,23 |
1875,0 |
8947 |
| NTT DoCoMo* |
162,0 |
+1,25 |
160,0 |
112 |
| Sony |
5420,0 |
-1,63 |
5510,0 |
7408 |
| Sumitomo Mitsui Financial Group* |
936,0 |
-1,89 |
954,0 |
56 |
| Takeda Pharmaceutical* |
6000,0 |
-1,32 |
6080,0 |
2707 |
| Tokyo Electric Power |
2670,0 |
+1,52 |
2630,0 |
8851 |
| Toyota Motor |
5590,0 |
+0,36 |
5570,0 |
12746 |
| Гонконг (HKD) |
| Cheung Kong (Holdings) |
125,0 |
+1,71 |
122,9 |
4669 |
| China Communications Construction |
16,7 |
-0,24 |
16,8 |
28428 |
| China Mobile |
114,3 |
+0,62 |
113,6 |
20356 |
| China Telecom |
4,9 |
+0,61 |
4,9 |
224084 |
| CNOOC |
13,0 |
-2,11 |
13,3 |
168961 |
| Hang Seng Bank |
162,0 |
+0,87 |
160,6 |
1197 |
| Hutchison Whampoa |
83,6 |
-0,48 |
84,0 |
6590 |
| Sun Hung Kai Properties |
126,4 |
+0,80 |
125,4 |
5636 |
| Китай (CHY) |
| Aluminum Corporation of China |
18,3 |
-1,72 |
18,6 |
9684 |
| Bank of China |
4,7 |
-0,63 |
4,7 |
16894 |
| Bank of Communications |
8,9 |
-0,23 |
8,9 |
49785 |
| Baoshan Iron &Steel |
11,5 |
-3,43 |
12,0 |
38045 |
| China CITIC Bank |
6,3 |
+0,16 |
6,3 |
5667 |
| China Coal Energy |
17,9 |
-6,47 |
19,2 |
53117 |
| China Construction Bank |
7,0 |
+1,01 |
7,0 |
22222 |
| China COSCO Holdings |
24,5 |
+0,91 |
24,2 |
12534 |
| China Life Insurance |
29,7 |
+0,85 |
29,4 |
4987 |
| China Merchants Bank |
28,4 |
-1,46 |
28,8 |
23602 |
| China Pacific Insurance |
23,7 |
-0,04 |
23,7 |
3745 |
| China Petroleum and Chemical |
13,8 |
+2,52 |
13,5 |
106039 |
| China Shenhua Energy |
42,9 |
-6,15 |
45,7 |
23643 |
| CITIC Securities |
34,2 |
+3,08 |
33,1 |
71359 |
| Daqin Railway |
15,4 |
-0,97 |
15,5 |
8890 |
| Haitong Securities |
25,5 |
+6,17 |
24,0 |
23295 |
| Industrial and Commercial Bank of China |
0,0 |
- |
5,8 |
0 |
| PetroChina |
17,5 |
+0,63 |
17,4 |
24461 |
| Ping An Insurance (Group) Co of China Ltd |
54,5 |
+0,39 |
54,3 |
7553 |
| Корея (KRW) |
| POSCO* |
585,0 |
-0,85 |
590,0 |
227 |
| Samsung Electronics Co Ltd* |
709,0 |
-0,56 |
713,0 |
363 |
| Франция (EUR) |
| Air Liquide SA |
94,4 |
-0,08 |
94,5 |
893 |
| Alstom Holdings SA |
163,5 |
-2,18 |
167,1 |
664 |
| Axa SA |
21,7 |
+0,05 |
21,7 |
7372 |
| BNP Paribas SA |
63,0 |
-1,40 |
63,9 |
4209 |
| Carrefour SA |
45,0 |
-1,55 |
45,7 |
2572 |
| Compagnie de Saint Gobain SA |
50,8 |
-1,19 |
51,5 |
1308 |
| Credit Agricole SA |
15,5 |
-7,01 |
16,7 |
21758 |
| Electricite de France SA |
69,9 |
+0,53 |
69,5 |
1535 |
| France Telecom SA |
18,2 |
-5,36 |
19,2 |
40475 |
| Gaz de France SA |
43,3 |
+0,32 |
43,2 |
886 |
| Groupe Danone SA |
56,1 |
+0,45 |
55,8 |
1375 |
| Lafarge SA |
111,5 |
-1,48 |
113,2 |
502 |
| L'Oreal SA |
77,2 |
+1,65 |
76,0 |
914 |
| LVMH Moet Hennessy Louis Vuitton SA |
74,5 |
-0,08 |
74,5 |
885 |
| Sanofi-Aventis SA |
46,3 |
+0,02 |
46,2 |
2959 |
| Schneider Electric SA |
81,2 |
+0,30 |
81,0 |
1195 |
| Societe Generale SA |
62,7 |
-1,48 |
63,6 |
2762 |
| Total SA |
54,2 |
+0,72 |
53,8 |
7275 |
| Veolia Environnement SA |
46,1 |
+2,17 |
45,1 |
1516 |
| Vinci SA |
45,9 |
-1,16 |
46,4 |
1777 |
| Vivendi SA |
26,8 |
-1,36 |
27,2 |
3364 |
| Великобритания (GBp) |
| Aviva Plc |
615,5 |
-1,05 |
622,0 |
6609 |
| BAE Systems Plc |
461,0 |
+0,22 |
460,0 |
10849 |
| Barclays Plc |
359,5 |
+2,13 |
352,0 |
49444 |
| BG Group Plc |
1228,0 |
-0,16 |
1230,0 |
6784 |
| BHP Billiton Ltd |
1880,0 |
-1,05 |
1900,0 |
16901 |
| BP Plc |
580,0 |
-0,17 |
581,0 |
48657 |
| British American Tobacco Plc |
1892,0 |
-0,37 |
1899,0 |
2523 |
| BT Group Plc |
224,8 |
+0,45 |
223,8 |
21652 |
| Diageo Plc |
1003,0 |
+1,83 |
985,0 |
8831 |
| Eurasian Natural Resources Corporation Plc |
1358,0 |
+2,96 |
1319,0 |
1202 |
| GlaxoSmithKline Plc |
1099,0 |
-0,27 |
1102,0 |
6424 |
| HBOS Plc |
355,0 |
+4,26 |
340,5 |
46860 |
| HSBC Holdings Plc |
859,3 |
+0,03 |
859,0 |
31081 |
| Imperial Tobacco Group Plc |
1970,0 |
-1,40 |
1998,0 |
12899 |
| Lloyds TSB Group Plc |
385,4 |
-1,28 |
390,3 |
41490 |
| National Grid Plc |
713,0 |
-0,97 |
720,0 |
3897 |
| Prudential Plc |
656,0 |
-0,83 |
661,5 |
7403 |
| Reckitt Benckiser Group Plc |
2945,0 |
-0,51 |
2960,0 |
892 |
| Rio Tinto Plc |
5950,0 |
-0,90 |
6004,0 |
5256 |
| Royal Bank of Scotland Group Plc |
258,5 |
+3,61 |
249,5 |
155512 |
| Standard Chartered Plc |
1732,0 |
-1,25 |
1754,0 |
7667 |
| Tesco Plc |
416,5 |
+1,22 |
411,5 |
18690 |
| Vodafone Group Plc |
160,2 |
+3,56 |
154,7 |
233275 |
| Xstrata Plc |
3976,0 |
-0,10 |
3980,0 |
5331 |
| Германия (EUR) |
| Allianz SE |
117,2 |
-0,64 |
118,0 |
2136 |
| BASF SE |
96,3 |
-0,40 |
96,7 |
1755 |
| Bayer AG |
56,0 |
-0,12 |
56,1 |
2199 |
| BMW Bayerische Motoren Werke AG |
36,1 |
-2,12 |
36,9 |
3520 |
| Daimler AG |
47,1 |
-0,93 |
47,5 |
6922 |
| Deutsche Bank AG |
65,9 |
-0,89 |
66,5 |
5701 |
| Deutsche Post AG |
19,8 |
-0,50 |
19,9 |
5468 |
| Deutsche Telekom AG |
10,6 |
-0,61 |
10,7 |
21589 |
| E.ON AG |
134,9 |
-0,66 |
135,8 |
1710 |
| Munchener Ruckversicherungs Gesellschaft AG |
119,5 |
+0,12 |
119,4 |
1303 |
| RWE AG |
81,9 |
-1,50 |
83,2 |
1809 |
| SAP AG |
34,6 |
-1,42 |
35,1 |
4977 |
| Siemens AG |
70,8 |
-0,76 |
71,4 |
3710 |
| ThyssenKrupp AG |
43,3 |
-0,37 |
43,5 |
2653 |
| Volkswagen AG |
171,5 |
-0,63 |
172,6 |
1388 |
| Финляндия (EUR) |
| Fortum Oyj |
30,1 |
-0,07 |
30,2 |
1418 |
| Nokia Oyj |
17,1 |
-4,32 |
17,8 |
43475 |
| Швейцария (CHF) |
| Credit Suisse Group |
52,2 |
+0,68 |
51,8 |
7107 |
| Nestle SA |
519,0 |
+0,78 |
515,0 |
666 |
| Novartis AG |
54,1 |
-1,46 |
54,9 |
10843 |
| Richemont SA |
65,4 |
+1,40 |
64,5 |
1968 |
| Roche Holding AG |
184,3 |
+0,44 |
183,5 |
1362 |
| Swiss Reinsurance Company |
78,2 |
-0,06 |
78,2 |
1998 |
| Syngenta AG |
331,8 |
+0,84 |
329,0 |
495 |
| UBS AG |
26,4 |
+4,60 |
25,2 |
73957 |
| Zurich Financial Services Group |
302,5 |
+0,50 |
301,0 |
640 |
| Швеция (SEK) |
| ABB Ltd |
192,0 |
-2,29 |
196,5 |
2416 |
| H & M Hennes & Mauritz AB |
328,5 |
-0,15 |
329,0 |
1760 |
| Nordea Bank AB |
93,1 |
-0,43 |
93,5 |
7288 |
| Telefon AB LM Ericsson |
77,4 |
-2,76 |
79,6 |
15536 |
| TeliaSonera AB |
57,5 |
+6,98 |
53,8 |
95720 |
| Volvo AB |
88,5 |
-2,75 |
91,0 |
723 |
| Италия (EUR) |
| Assicurazioni Generali SpA |
26,5 |
-0,71 |
26,7 |
3353 |
| Enel SpA |
7,2 |
+0,04 |
7,2 |
80323 |
| ENI SpA |
25,5 |
+0,71 |
25,3 |
18982 |
| Intesa SanPaolo SpA |
4,1 |
-1,71 |
4,1 |
36755 |
| Telecom Italia SpA |
1,4 |
+4,02 |
1,4 |
260393 |
| Tenaris SA |
20,2 |
+4,26 |
19,4 |
6685 |
| UniCredit SpA |
4,3 |
-0,99 |
4,4 |
98794 |
| Испания (EUR) |
| Banco Bilbao Vizcaya Argentaria S.A. |
13,8 |
-1,57 |
14,1 |
28842 |
| Banco Santander SA |
12,8 |
-1,08 |
13,0 |
32090 |
| Endesa SA |
34,3 |
-0,55 |
34,5 |
1533 |
| Iberdrola Renovables SA |
4,5 |
-0,66 |
4,5 |
4313 |
| Iberdrola SA |
9,0 |
-1,64 |
9,1 |
16823 |
| Industria de Diseno Textil SA (Inditex SA) |
32,5 |
+0,43 |
32,3 |
2067 |
| Repsol YPF |
26,6 |
+0,23 |
26,6 |
4739 |
| Telefonica SA |
18,0 |
- |
18,0 |
25165 |
| Нидерланды (EUR) |
| ING Groep NV |
24,2 |
+0,46 |
24,1 |
9506 |
| Koninklijke KPN NV |
11,8 |
+1,56 |
11,6 |
16090 |
| Koninklijke Philips Electronics NV |
24,5 |
-0,41 |
24,6 |
5186 |
| Норвегия (EUR) |
| StatoilHydro ASA |
186,4 |
-0,32 |
187,0 |
13564 |
| Telenor ASA |
110,3 |
-1,78 |
112,3 |
8332 |
| Бельгия (EUR) |
| Dexia |
14,6 |
+0,07 |
14,6 |
2772 |
| Fortis |
15,5 |
+0,32 |
15,4 |
2795 |
| KBC Groep NV |
78,8 |
+1,95 |
77,3 |
737 |
| Suez |
47,2 |
+0,79 |
46,9 |
49 |
| Бельгия (EUR) |
| AP Moeller Maersk A/S* |
58,0 |
-1,53 |
58,9 |
1 |
| Novo Nordisk A/S |
314,5 |
+1,78 |
309,0 |
1158 |
| Индия (INR) |
| Bharti Airtel Ltd |
821,3 |
+1,48 |
809,3 |
1394 |
| DLF Ltd |
538,5 |
-3,00 |
555,1 |
1656 |
| NTPC Ltd |
166,7 |
+5,57 |
157,9 |
5005 |
| Oil & Natural Gas Corporation Ltd |
953,2 |
+7,46 |
887,1 |
2167 |
| Reliance Communications Ltd |
547,2 |
+1,30 |
540,2 |
1943 |
| Reliance Industries Ltd |
2247,7 |
-2,58 |
2307,2 |
1866 |
| Саудовская Аравия (SAR) |
| Al Rajhi Bank |
87,5 |
+0,29 |
87,3 |
2847 |
| Saudi Basic Industries Corp |
143,8 |
+2,86 |
139,8 |
6428 |
| Saudi Telecom Co. |
63,3 |
- |
63,3 |
1566 |
| ЮАР (ZAR) |
| Anglo Platinum Ltd |
133100,0 |
+1,29 |
133100,0 |
174 |
| MTN Group Ltd |
14298,0 |
-0,26 |
14351,0 |
4422 |
| Sasol Ltd |
46173,0 |
+3,70 |
47200,0 |
2017 |
| Россия (ADR) |
| АФК "Система" |
35,40 |
+1,14 |
35,00 |
245 |
| "Вимм-Билль-Данн" |
128,74 |
+4,06 |
123,72 |
33 |
| "Вымпелком" |
33,21 |
+1,90 |
32,59 |
581 |
| "Газпром" |
57,50 |
+0,17 |
57,50 |
11635 |
| ЛУКОЙЛ |
101,50 |
+0,49 |
102,50 |
3730 |
| "Норильский никель" |
29,81 |
+0,57 |
27,84 |
6666 |
| X5 |
36,55 |
- |
36,50 |
130 |
| "Ростелеком" |
67,60 |
+1,05 |
66,90 |
30 |
| "Мечел" |
54,70 |
+6,75 |
51,24 |
2637 |
| "Сургутнефтегаз" |
11,51 |
+0,69 |
11,59 |
1443 |
| Канада (CAD) |
| Bank of Nova Scotia |
51,6 |
+0,31 |
51,4 |
1081 |
| Barrick Gold Corp |
39,9 |
+0,63 |
39,7 |
1082 |
| Canadian Natural Resources Ltd |
99,7 |
+2,39 |
97,4 |
946 |
| EnCana Corp |
89,5 |
+0,32 |
89,3 |
532 |
| Husky Energy Inc |
50,3 |
+0,48 |
50,1 |
169 |
| Imperial Oil Ltd |
58,4 |
+1,35 |
57,6 |
451 |
| Manulife Financial Corp |
38,7 |
+0,44 |
38,6 |
951 |
| Potash Corp of Saskatchewan Inc |
214,0 |
+0,70 |
212,5 |
632 |
| Research In Motion Ltd |
139,9 |
+2,57 |
136,4 |
685 |
| Royal Bank of Canada |
50,5 |
+0,38 |
50,4 |
556 |
| Suncor Energy Inc |
65,6 |
-0,55 |
66,0 |
901 |
| Toronto-Dominion Bank |
70,2 |
+0,67 |
69,8 |
529 |
| США ($) |
| Abbott Labs |
55,58 |
-0,75 |
56,00 |
468 |
| Agilent Tech |
37,42 |
+1,16 |
36,99 |
197 |
| Alcoa |
39,14 |
+0,62 |
38,90 |
1023 |
| Allstate Corp |
50,69 |
+0,64 |
50,37 |
330 |
| Amer Electric Power |
42,83 |
-0,44 |
43,02 |
230 |
| Amer Express Co |
46,55 |
+1,99 |
45,64 |
919 |
| AIG |
36,27 |
+1,54 |
35,72 |
1362 |
| Amgen |
44,80 |
+0,67 |
44,50 |
2172 |
| Analog Devices |
36,06 |
+0,53 |
35,87 |
447 |
| Anheuser-Busch |
57,40 |
+1,11 |
56,77 |
944 |
| Time Warner Inc |
15,91 |
+1,08 |
15,74 |
1383 |
| Apple Comp Inc |
187,95 |
+1,49 |
185,19 |
8683 |
| Applied Materials |
19,42 |
+0,94 |
19,24 |
4169 |
| Automatic Data Proc |
43,80 |
+0,85 |
43,43 |
326 |
| Bank of America |
31,98 |
-0,03 |
31,99 |
3953 |
| Bank of New York |
42,22 |
+1,86 |
41,45 |
781 |
| Baxter Int |
61,63 |
+0,23 |
61,49 |
275 |
| BCE Inc |
34,08 |
+0,09 |
34,05 |
126 |
| Berkshire cl a* |
131,30 |
-1,27 |
132,99 |
1 |
| Berkshire cl b* |
4,38 |
+0,60 |
4,35 |
11 |
| Boeing Co |
77,46 |
-0,72 |
78,02 |
560 |
| Bristol Myers sq |
21,57 |
+0,05 |
21,56 |
1035 |
| Cardinal Health |
56,95 |
+1,14 |
56,31 |
155 |
| Carnival |
39,33 |
+1,94 |
38,58 |
322 |
| Caterpillar Inc |
81,90 |
-0,68 |
82,46 |
991 |
| ChevronTexaco |
97,05 |
+1,05 |
96,04 |
891 |
| Cigna |
41,26 |
+1,38 |
40,70 |
282 |
| Cisco |
27,43 |
+2,50 |
26,76 |
21503 |
| Citigroup |
21,38 |
+1,42 |
21,08 |
5190 |
| Coca-Cola Co |
56,89 |
+0,34 |
56,70 |
800 |
| Colgate Palmoliv |
74,30 |
-0,26 |
74,49 |
394 |
| Costco Wholesale |
72,98 |
+3,06 |
70,81 |
2599 |
| Dow Chemical Co |
39,82 |
+1,22 |
39,34 |
292 |
| Du Pont Co |
47,28 |
+1,09 |
46,77 |
491 |
| Eastman Kodak |
14,41 |
-1,03 |
14,56 |
606 |
| Eli Lilly |
49,34 |
+0,61 |
49,04 |
599 |
| EMC Corp |
17,51 |
+0,63 |
17,40 |
1382 |
| Emerson Electric |
57,61 |
+0,73 |
57,19 |
318 |
| Exelon |
88,05 |
+0,57 |
87,55 |
214 |
| Exxon Mobil |
86,92 |
+1,36 |
85,75 |
1890 |
| Fannie Mae |
27,03 |
+2,74 |
26,31 |
797 |
| Ford Motor Co |
6,35 |
-1,70 |
6,46 |
2306 |
| Gap Inc |
18,01 |
+1,18 |
17,80 |
916 |
| Genentech |
72,88 |
+0,57 |
72,47 |
263 |
| General Elec Co |
30,69 |
+0,79 |
30,45 |
2881 |
| General Motors |
17,02 |
+0,06 |
17,01 |
1573 |
| Goldman Sachs Gr |
174,83 |
+1,59 |
172,10 |
682 |
| HJ Heinz Co |
50,01 |
-0,10 |
50,06 |
507 |
| Halliburton Co |
47,21 |
+0,68 |
46,89 |
458 |
| Hewlett-Packard |
47,71 |
+1,92 |
46,81 |
1227 |
| Home Depot Inc |
27,86 |
+2,50 |
27,18 |
1852 |
| Honeywell Int |
56,25 |
-0,85 |
56,73 |
392 |
| Illinois Tool Works |
51,50 |
+0,25 |
51,37 |
245 |
| Intel Corp |
23,78 |
+1,28 |
23,48 |
17478 |
| IBM |
128,09 |
+0,42 |
127,55 |
532 |
| Intl Paper |
26,75 |
+0,38 |
26,65 |
221 |
| Johnson&Johnson |
66,94 |
+0,59 |
66,55 |
928 |
| J P Morgan Chase |
41,98 |
+0,84 |
41,63 |
1957 |
| Kimberly-Clark |
63,08 |
-0,03 |
63,10 |
186 |
| Kohls |
47,00 |
+3,89 |
45,24 |
653 |
| Kroger |
28,30 |
+2,02 |
27,74 |
522 |
| Lehman Brothers |
32,11 |
+2,26 |
31,40 |
4353 |
| Lockheed Martin |
106,86 |
-1,50 |
108,49 |
146 |
| Lowes Cos |
24,62 |
+2,41 |
24,04 |
732 |
| Marsh & McLennan |
27,07
Адрес новости: http://e-finance.com.ua/show/107004.html
Читайте также: Новости Агробизнеса AgriNEWS.com.ua
| |
