| 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<
Адрес новости: http://e-finance.com.ua/show/107425.html
Читайте также: Новости Агробизнеса AgriNEWS.com.ua
| |
