Газета «Коммерсантъ» 28.11.2008, 00:00 104 23 мин. ... Котировки акций крупнейших иностранных компаний 27.11.08 (на 19.00) 104 23 мин. ... ЭмитентПосл.сделкаИзм.(%)Пред.закрытиеОбъем (тыс. шт.)Австралия (AUD)Australia and New ZealandBanking Group14.0-0.3614.111433Commonwealth Bank ofAustralia32.8+0.2832.73824National Australia Bank19.0-2.9119.69138Telstra Corporation4.0-3.834.250788Westfield Group14.5—14.53046Westpac Banking16.8+0.9016.612151Woodside Petroleum34.0+6.5831.91839Woolworths25.4+1.2025.14356Япония (JPY)Canon2895.0+2.662820.04791Denso1500.0-1.251519.02479East Japan Railway*733.0-1.21742.012Honda Motor2020.0-1.462050.05964Japan Tobacco*350.0+5.42332.021JFE Holdings2160.0+2.132115.03507Komatsu*1070.0+4.391025.013765Matsushita ElectricIndustrial1284.0-4.681347.016866Millea Holdings2420.0+6.372275.05460Mitsubishi Corp1115.0+5.691055.024551Mitsubishi Estate1330.0+3.501285.07303Mitsubishi UFJ FinancialGroup518.0+4.02498.068378Mitsui781.0+7.72725.028792Mizuho Financial Group*246.4+2.50240.4158Nintendo*29.6+6.1727.949Nippon Steel282.0+0.36281.044707Nippon Telegraph andTelephone*427.0-2.95440.028Nissan Motor328.0-2.67337.020811Nomura Holdings680.0+5.26646.017084NTT DoCoMo*161.0-1.04162.793Sony1877.0+1.081857.05358Sumitomo Mitsui FinancialGroup*338.0+5.63320.078Takeda Pharmaceutical*4670.0+6.624380.07114Tokyo Electric Power2980.0-1.003010.03084Toyota Motor2950.0-1.172985.016137Гонконг (HKD)Cheung Kong (Holdings)70.2+0.2170.06684China CommunicationsConstruction7.9+6.587.5100984China Mobile69.5+1.3968.632495China Telecom2.9-2.402.9184380CNOOC5.9+2.965.7118670Hang Seng Bank97.6+1.5196.12832Hutchison Whampoa36.8+0.2736.79840Sun Hung Kai Properties57.5+0.4457.312387Китай (CHY)Aluminum Corporation of China7.5+1.777.418565Bank of China3.3+0.623.278252Bank of Communications4.9+1.034.882112Baoshan Iron & Steel5.1+2.195.0190463China CITIC Bank4.2+0.244.222001China Coal Energy6.6-0.456.733930China Construction Bank4.3+0.704.3118105China COSCO Holdings8.4+0.608.453661China Life Insurance20.3+0.5420.227004China Merchants Bank12.3+0.5712.3131267China Pacific Insurance11.7+0.0911.730739China Petroleum and Chemical8.2+0.748.166890China Shenhua Energy17.5—17.533043CITIC Securities20.2+4.0619.4260059Daqin Railway8.8-1.248.957105Haitong Securities9.1+0.889.1306518ICBC4.0-0.254.0232208PetroChina11.4+1.5211.229122Ping An Insurance23.9+0.9723.762507Корея (KRW)POSCO*344.0+4.24330.0390Samsung Electronics*485.0+2.54473.0531Франция (EUR)Air Liquide64.6+1.1463.9494Alstom44.4+6.0441.91556Axa14.1+6.7613.25586BNP Paribas43.9+8.6140.43911Carrefour29.5+0.6029.31345Saint Gobain31.7-0.4931.81089Credit Agricole8.5+4.398.12459Electricite de France44.5+1.1744.0643France Telecom19.5-1.5919.95142Groupe Danone43.5-0.5843.8757Lafarge42.7+4.8040.71734L`Oreal64.5+1.1563.7828LVMH44.4+4.0643.0875Sanofi-Aventis41.2-2.3742.22262Schneider Electric50.0+5.8047.2889Societe Generale34.0+9.2431.12352Total41.9+1.6941.23948Veolia Environnement19.5-0.6919.61055Vinci31.3+3.7130.21777Vivendi21.7+0.0721.73165Великобритания (GBp)Aviva377.5+5.82356.82574BAE Systems341.8-1.37346.57812Barclays166.5+4.06160.014095BG Group913.0+2.82888.06419BHP Billiton1206.0+4.421155.022948BP528.5+3.07512.830930British American Tobacco1694.0-2.141731.06581BT Group136.8+1.63134.617529Diageo883.0-1.01892.03667ENRC272.8+4.90260.01345GlaxoSmithKline1067.0-1.071078.510789HBOS94.2+4.0990.57197HSBC704.3+0.04704.019801Imperial Tobacco1627.0+5.381544.02732Lloyds TSB165.6+3.50160.011067National Grid661.0+2.48645.04786Prudential318.8+7.85296.04911Reckitt Benckiser2684.0-1.942737.01083Rio Tinto1646.0+5.041567.09600Royal Bank of Scotland54.5+2.8353.018394Standard Chartered768.0+11.84686.74640Tesco300.8+3.58290.426142Vodafone126.1-0.36126.566154Xstrata961.5+12.52854.57344Германия (EUR)Allianz59.7+9.8454.43029BASF25.0+2.0424.53485Bayer41.6+0.7341.31980BMW20.3+4.1419.51839Daimler25.5+3.0824.75835Deutsche Bank26.3+8.6124.28619Deutsche Post11.0+4.3210.54575Deutsche Telekom10.9-2.3811.115606Munchener RuckversicherungsGesellschaft107.5+1.56105.8887RWE65.7-0.5366.01699SAP26.7-0.9627.02985Siemens49.3+5.4346.83302ThyssenKrupp15.6+4.6214.92938Volkswagen291.5-0.90294.1371Финляндия (EUR)Fortum15.1+2.6514.72592Nokia11.4+2.8811.111295Швейцария (CHF)Credit Suisse33.7+7.0531.54603Nestle42.2+1.9341.46437Novartis54.1+1.2253.46087Richemont20.8+5.8019.61832Roche Holding162.4-0.85163.81375Swiss Reinsurance47.9+7.4944.6955Syngenta210.8+0.81209.1312UBS15.2+2.5014.89019Zurich Financial Services229.4+5.08218.3408Швеция (SEK)ABB102.8+3.5399.34326Hennes & Mauritz292.5+1.92287.02562Nordea Bank59.0+4.9856.27108Ericsson57.7+3.0456.022214TeliaSonera36.9+1.6536.38341Volvo36.4+3.7035.1960Италия (EUR)Assicurazioni Generali18.7+1.6918.41943Enel5.0+1.005.070522ENI18.3+0.9418.110154Intesa SanPaolo2.4+1.982.430038Telecom Italia1.1+1.891.140240Tenaris7.9+4.067.63452UniCreditИспания (EUR)1.8+1.411.859283Banco Bilbao8.0+1.787.919410Banco Santander6.3+5.536.0100062Endesa22.9-1.0023.1409Iberdrola Renovables2.6+1.572.55783Iberdrola5.8+0.355.811811Inditex26.8+2.8026.11423Repsol15.3+4.5814.66671Telefonica15.7+1.0315.612098Нидерланды (EUR)ING Groep6.3+7.945.98176KPN10.7-1.6510.96328Philips Electronics12.8-0.5012.93356Норвегия (EUR)StatoilHydro121.8+2.78118.58678Telenor40.3+12.5935.87565Бельгия (EUR)Dexia3.4+5.103.3601Fortis0.7+15.770.63113KBC Groep22.5+12.0820.0342Suez28.0-3.4529.00Бельгия (EUR)Moeller Maersk*31.4+6.8029.41Novo Nordisk279.5+2.76272.0968Индия (INR)Bharti Airtel0.0—654.70DLF0.0—198.60NTPC0.0—164.30ONGC0.0—700.40Reliance Communications0.0—198.90Reliance Industries0.0—1137.20Саудовская Аравия (SAR)Al Rajhi Bank54.0-0.4654.31104Saudi Basic Industries45.0-1.3245.621901Saudi Telecom44.7—44.7584ЮАР (ZAR)Anglo Platinum48300.0+2.7748300.0110MTN Group10510.0+0.0110350.010974Sasol27142.0+10.9828299.02100Канада (CAD)Bank of Nova Scotia33.7+1.8133.1245Barrick Gold35.8+0.3435.7278Canadian Natural Resources49.3+0.5149.0175EnCana56.3-0.0556.3239Husky Energy31.9-1.7632.590Imperial Oil41.2+1.8040.569Manulife Financial20.5-1.5420.8298Potash Corp of Saskatchewan80.5+5.5276.3263Research In Motion54.1-1.6455.0202Royal Bank of Canada39.0-0.3339.1456Suncor Energy26.4+0.9526.2385Toronto-Dominion Bank42.1+0.7941.7317США ($)Abbott Labs51.37+0.2951.222252Agilent Tech18.69+0.7518.551062Alcoa10.48+8.049.702871Allstate Corp24.02-1.3624.351617Amer Electric Power30.63+1.6630.13987Amer Express Co22.30+4.3521.372994AIG1.95+10.171.7710699Amgen55.90+1.7754.936791Analog Devices17.75+4.7216.951362Time Warner Inc8.65+3.598.356131Apple Comp Inc95.00+4.6390.8032161Applied Materials9.73+11.718.7126726Bank of America15.43+4.2614.8018804Bank of New York29.96+0.7129.753714Baxter Int53.27-0.3253.441312BCE Inc20.63-34.0531.282573Berkshire cl a*100.70+4.4696.401Berkshire cl b*3.36+4.543.2141Boeing Co41.28+2.7440.182137Bristol Myers sq20.57—20.572493Cardinal Health31.96+2.1431.29621Carnival19.47+9.1417.841719Caterpillar Inc39.33+5.5337.272712ChevronTexaco79.93+4.4476.536691Cigna12.37+7.1911.541345Cisco16.39+6.2915.4254906Citigroup7.05+15.956.0842244Coca-Cola Co45.38+1.5445.073481Colgate Palmoliv63.49+1.2062.741195Costco Wholesale51.45+1.5450.674422Dow Chemical Co18.92+3.7818.233818Du Pont Co24.63+2.0724.132937Eastman Kodak7.71+2.947.491119Eli Lilly32.87+0.2132.801521EMC Corp10.50+7.259.794270Emerson Electric34.75+0.7034.511215Exelon55.03+2.1353.881172Exxon Mobil80.89+3.5678.1112969Fannie Mae0.71+51.060.4711616Ford Motor Co2.15+29.521.6618169Gap Inc12.88+6.8912.051582Genentech75.30-1.2576.25956General Elec Co16.19+2.6615.7716335General Motors4.81+35.113.5612883Goldman Sachs Gr76.50+6.5871.784022HJ Heinz Co38.20-0.1338.25978Halliburton Co17.58+8.5216.203375Hewlett-Packard35.21+4.7933.604840Home Depot Inc23.55+5.8422.256819Honeywell Int27.07+4.6025.881480Illinois Tool Works33.47+4.4332.051261Intel Corp13.97+6.4013.1371478IBM81.67+1.2680.652831Intl Paper12.57+3.5412.141652Johnson & Johnson58.27-0.7358.705470J P Morgan Chase30.62+2.8629.7712736Kimberly-Clark56.33-0.9856.891090Kohls32.71+8.9230.031507Kroger27.71+0.6527.531331Lockheed Martin73.53+1.4873.03667Lowes Cos21.26+3.6620.513450Marsh & McLennan25.50+3.4124.661297McDonalds Corp57.90+2.8256.812857Medtronic29.48+0.1029.452602Merck & Co26.31+1.9425.814131Merrill Lynch12.21+7.4811.365995Metlife Inc26.41+9.7724.063082Micron Tech2.39+5.752.262587Microsoft20.49+2.5019.9979682Minnesota Mining65.91+3.5763.641517Motorola Inc4.15+4.013.996100Occidental Petr55.28+8.3351.032511Omnicom Group26.97+1.9726.451205Oracle Corp16.14+1.0015.9852963Pfizer Inc16.07+0.8215.9412280Philip Morris15.87+0.4415.804575Raytheon Co47.14+2.9945.77959Schering-plough16.47+5.2415.652727Tenet Healthcare1.18-2.481.211826Texas Instrument15.52+6.4514.583845Textron Inc15.57+4.2214.941121Time Warner Inc8.65+3.598.356131Tyco Int21.01+4.2220.161201Unisys Corp0.62-1.590.631174UPS57.39+1.7056.431727United Tech47.73+1.2747.132886Unitedhealth Gr20.98+1.2120.731905US Bancorp26.46+4.8825.234073Verizon Comm32.54+6.4130.587699Wachovia5.65+8.035.237575Wal-Mart Stores56.69+3.6854.686412Walt Disney Co22.50+2.1322.034103Wells Fargo28.65+6.3126.9511475Xerox Corp7.30+17.366.223335 *Котировки акций уменьшены в 1000 раз. По данным агентства Reuters.
