'/%3e%3cpath%20fill-rule='evenodd'%20clip-rule='evenodd'%20d='M14.3017%2018.2207H15.3723L14.8352%2016.9716L14.3017%2018.2207ZM14.0381%2018.8502L13.7205%2019.5769H12.9973L14.5351%2016.0881H15.1601L16.6917%2019.5769H15.9493L15.6357%2018.8502H14.0381ZM25.6746%2019.5744H26.3736V16.0879H25.6746V19.5744ZM22.8929%2018.0766H24.1812V17.4409H22.8929V16.7264H24.7631V16.0905H22.1942V19.5767H24.8304V18.9408H22.8929V18.0766ZM20.1158%2018.4886L19.3234%2016.0879H18.7452L17.9528%2018.4886L17.1817%2016.0898H16.4277L17.6446%2019.5789H18.2308L19.0245%2017.2871L19.8181%2019.5789H20.4094L21.6232%2016.0898H20.8887L20.1158%2018.4886ZM11.9304%2018.0863C11.9304%2018.6538%2011.6486%2018.9571%2011.1368%2018.9571C10.6222%2018.9571%2010.3388%2018.645%2010.3388%2018.0621V16.0902H9.63046V18.0863C9.63046%2019.0681%2010.1761%2019.6312%2011.1271%2019.6312C12.0875%2019.6312%2012.6381%2019.0574%2012.6381%2018.0571V16.0881H11.9304V18.0863ZM7.94048%2016.0881H8.64841V19.5791H7.94048V18.1613H6.34117V19.5791H5.63281V16.0881H6.34117V17.4962H7.94048V16.0881Z'%20fill='white'/%3e%3cpath%20fill-rule='evenodd'%20clip-rule='evenodd'%20d='M16.0069%2011.6456C13.556%2011.6456%2011.5625%209.65187%2011.5625%207.20117H12.1903C12.1903%209.30551%2013.9026%2011.0176%2016.0069%2011.0176C18.1113%2011.0176%2019.8236%209.30551%2019.8236%207.20117H20.4514C20.4514%209.65187%2018.4576%2011.6456%2016.0069%2011.6456Z'%20fill='white'/%3e%3cdefs%3e%3clinearGradient%20id='paint0_linear_17199_5762'%20x1='1336'%20y1='2.75586'%20x2='1336'%20y2='2669.42'%20gradientUnits='userSpaceOnUse'%3e%3cstop%20stop-color='%23FB6361'/%3e%3cstop%20offset='1'%20stop-color='%23ED3E45'/%3e%3c/linearGradient%3e%3c/defs%3e%3c/svg%3e)
Котировки акций крупнейших иностранных компаний 17.12.08 (на 19.00)
| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Франция (EUR) | ||||
| Air Liquide | 64,5 | -0,02 | 64,5 | 1007 |
| Alstom | 44,5 | +2,01 | 43,6 | 1475 |
| Axa | 15,3 | -3,69 | 15,9 | 6982 |
| BNP Paribas | 34,0 | -17,75 | 41,4 | 17267 |
| Carrefour | 29,3 | +2,04 | 28,7 | 3364 |
| Saint Gobain | 34,0 | +0,09 | 34,0 | 1687 |
| Credit Agricole | 8,3 | -3,69 | 8,6 | 6273 |
| Electricite de France | 42,1 | +1,72 | 41,4 | 1811 |
| France Telecom | 19,7 | +0,28 | 19,6 | 9578 |
| Groupe Danone | 42,7 | -0,21 | 42,8 | 1652 |
| Lafarge | 44,7 | -0,66 | 45,0 | 1677 |
| L`Oreal | 61,4 | +0,17 | 61,3 | 858 |
| LVMH | 46,9 | -1,65 | 47,7 | 1570 |
| Sanofi-Aventis | 45,4 | +1,23 | 44,8 | 4523 |
| Schneider Electric | 54,4 | +2,17 | 53,2 | 1160 |
| Societe Generale | 34,1 | -7,61 | 36,9 | 4024 |
| Total | 41,6 | +1,45 | 41,0 | 9928 |
| Veolia Environnement | 20,1 | +1,36 | 19,8 | 2329 |
| Vinci | 30,2 | +1,97 | 29,7 | 2731 |
| Vivendi Великобритания (GBp) | 23,1 | +1,31 | 22,8 | 7031 |
| Aviva | 402,0 | +3,41 | 388,8 | 6034 |
| BAE Systems | 346,5 | -0,29 | 347,5 | 11627 |
| Barclays | 142,2 | -1,59 | 144,5 | 20541 |
| BG Group | 976,5 | +1,03 | 966,5 | 10147 |
| BHP Billiton | 1291,0 | +4,70 | 1233,0 | 15078 |
| BP | 528,9 | +1,77 | 523,8 | 58413 |
| British American Tobacco | 1672,4 | -1,97 | 1674,0 | 5660 |
| BT Group | 140,8 | +0,57 | 140,0 | 32445 |
| Diageo | 929,6 | -0,75 | 932,5 | 7159 |
| ENRC | 331,0 | +0,91 | 328,0 | 1217 |
| GlaxoSmithKline | 1214,5 | -0,62 | 1204,5 | 13830 |
| HBOS | 66,2 | -7,93 | 71,9 | 17788 |
| HSBC | 664,0 | -7,13 | 715,0 | 50866 |
| Imperial Tobacco | 1656,0 | -0,67 | 1649,0 | 2225 |
| Lloyds TSB | 122,2 | -4,53 | 128,0 | 18568 |
| National Grid | 652,0 | +0,15 | 651,0 | 6035 |
| Prudential | 366,5 | +4,71 | 350,0 | 8102 |
| Reckitt Benckiser | 2507,0 | -0,99 | 2532,0 | 2455 |
| Rio Tinto | 1549,1 | +3,53 | 1501,0 | 7925 |
| Royal Bank of Scotland | 49,7 | -6,60 | 53,0 | 54966 |
| Standard Chartered | 738,8 | -0,13 | 747,0 | 4412 |
| Tesco | 331,3 | -0,09 | 328,3 | 22338 |
| Vodafone | 125,9 | -2,35 | 129,8 | 146775 |
| Xstrata Германия (EUR) | 707,0 | +2,60 | 691,5 | 6766 |
| Allianz | 72,5 | -2,67 | 74,5 | 2904 |
| BASF | 26,4 | — | 26,4 | 6107 |
| Bayer | 40,1 | +0,12 | 40,0 | 3409 |
| BMW | 22,0 | -0,61 | 22,2 | 2113 |
| Daimler | 24,8 | +2,01 | 24,3 | 7365 |
| Deutsche Bank | 25,8 | -7,96 | 28,0 | 11834 |
| Deutsche Post | 11,1 | +1,10 | 11,0 | 3935 |
| Deutsche Telekom | 11,0 | -1,39 | 11,1 | 19919 |
| Munchener Ruckversicherungs Gesellschaft | 112,3 | -3,00 | 115,8 | 1912 |
| RWE | 62,9 | +1,91 | 61,8 | 2689 |
| SAP | 24,3 | -5,09 | 25,6 | 7746 |
| Siemens | 49,3 | +2,07 | 48,3 | 5071 |
| ThyssenKrupp | 17,1 | +1,06 | 17,0 | 2520 |
| Volkswagen Финляндия (EUR) | 308,1 | +0,26 | 307,3 | 579 |
| Fortum | 14,4 | +0,63 | 14,3 | 2658 |
| Nokia Швейцария (CHF) | 11,4 | -0,70 | 11,4 | 16388 |
| Credit Suisse | 29,2 | -0,21 | 29,2 | 6603 |
| Nestle | 40,9 | -0,24 | 41,0 | 11239 |
| Novartis | 52,8 | -1,58 | 53,7 | 8829 |
| Richemont | 21,5 | -0,09 | 21,5 | 2465 |
| Roche Holding | 159,3 | -2,75 | 163,8 | 2648 |
| Swiss Reinsurance | 50,0 | +6,11 | 47,1 | 2275 |
| Syngenta | 215,2 | +3,36 | 208,2 | 779 |
| UBS | 14,7 | +1,45 | 14,5 | 13793 |
| Zurich Financial Services Швеция (SEK) | 238,8 | +1,02 | 236,4 | 681 |
| ABB | 114,5 | +0,22 | 114,3 | 6984 |
| Hennes & Mauritz | 303,5 | — | 303,5 | 3561 |
| Nordea Bank | 57,6 | -0,17 | 57,7 | 11479 |
| Ericsson | 59,8 | -0,99 | 60,4 | 22209 |
| TeliaSonera | 39,6 | +2,06 | 38,8 | 10368 |
| Volvo Италия (EUR) | 42,8 | +3,88 | 41,2 | 1217 |
| Assicurazioni Generali | 19,5 | -0,81 | 19,7 | 3450 |
| Enel | 4,4 | +2,46 | 4,3 | 28312 |
| ENI | 18,2 | +0,77 | 18,1 | 20710 |
| Intesa SanPaolo | 2,3 | +1,75 | 2,3 | 50945 |
| Telecom Italia | 1,1 | +1,51 | 1,1 | 59307 |
| Tenaris | 7,6 | — | 7,6 | 4924 |
| UniCredit Испания (EUR) | 1,6 | -0,57 | 1,6 | 98993 |
| Banco Bilbao | 8,6 | -0,12 | 8,6 | 23461 |
| Banco Santander | 6,7 | -0,89 | 6,7 | 63709 |
| Endesa | 27,2 | +0,44 | 27,1 | 369 |
| Iberdrola Renovables | 2,9 | +2,09 | 2,9 | 13318 |
| Iberdrola | 5,9 | +0,17 | 5,9 | 25434 |
| Inditex | 31,2 | -0,64 | 31,4 | 1571 |
| Repsol | 15,1 | +0,13 | 15,1 | 6262 |
| Telefonica Нидерланды (EUR) | 16,3 | +0,43 | 16,2 | 26763 |
| ING Groep | 7,0 | -2,65 | 7,2 | 8730 |
| KPN | 10,4 | -2,16 | 10,6 | 8604 |
| Philips Electronics Норвегия (EUR) | 13,8 | +1,51 | 13,6 | 6362 |
| StatoilHydro | 114,5 | +3,15 | 111,0 | 15348 |
| Telenor Бельгия (EUR) | 43,7 | +2,58 | 42,6 | 9108 |
| Dexia | 2,8 | -9,23 | 3,1 | 2436 |
| Fortis | 1,0 | +5,46 | 0,9 | 18781 |
| KBC Groep | 24,5 | -4,26 | 25,6 | 662 |
| Suez Бельгия (EUR) | 23,2 | -9,94 | 25,8 | 2 |
| Moeller Maersk* | 29,8 | +1,71 | 29,3 | 1 |
| Novo Nordisk Индия (INR) | 278,5 | +0,18 | 278,0 | 1212 |
| Bharti Airtel | 709,7 | -4,73 | 744,9 | 518 |
| DLF | 253,2 | -8,64 | 277,2 | 3502 |
| NTPC | 173,7 | -0,40 | 174,4 | 1923 |
| ONGC | 716,5 | +0,39 | 713,8 | 450 |
| Reliance Communications | 202,7 | -13,36 | 234,0 | 5489 |
| Reliance Industries Саудовская Аравия (SAR) | 1350,2 | -2,64 | 1386,8 | 2560 |
| Al Rajhi Bank | 59,3 | +1,28 | 58,5 | 2719 |
| Saudi Basic Industries | 59,0 | +1,72 | 58,0 | 11735 |
| Saudi Telecom ЮАР (ZAR) | 49,0 | +1,86 | 48,3 | 591 |
| Anglo Platinum | 48917,0 | +6,36 | 51000,0 | 335 |
| MTN Group | 10153,0 | +4,10 | 10410,0 | 10339 |
| Sasol США ($) | 29533,0 | +1,62 | 29800,0 | 3018 |
| Abbott Labs | 52,20 | -1,81 | 53,16 | 489 |
| Agilent Tech | 16,29 | -0,18 | 16,32 | 318 |
| Alcoa | 10,61 | +2,12 | 10,39 | 1269 |
| Allstate Corp | 28,99 | -3,46 | 30,03 | 465 |
| Amer Electric Power | 29,82 | -1,45 | 30,26 | 261 |
| Amer Express Co | 19,67 | -1,94 | 20,06 | 1027 |
| AIG | 1,74 | -3,33 | 1,80 | 2088 |
| Amgen | 59,10 | -0,47 | 59,38 | 1903 |
| Analog Devices | 19,44 | -2,70 | 19,98 | 527 |
| Time Warner Inc | 10,39 | -1,24 | 10,52 | 1649 |
| Apple Comp Inc | 88,76 | -6,99 | 95,43 | 21483 |
| Applied Materials | 10,51 | -2,23 | 10,75 | 4660 |
| Bank of America | 14,67 | -2,85 | 15,10 | 5342 |
| Bank of New York | 28,45 | -2,03 | 29,04 | 625 |
| Baxter Int | 52,78 | -0,60 | 53,10 | 355 |
| BCE Inc | 18,04 | +1,58 | 17,76 | 293 |
| Berkshire cl a* | 99,80 | -1,48 | 101,30 | 1 |
| Berkshire cl b* | 3,32 | -0,30 | 3,33 | 8 |
| Boeing Co | 40,73 | -2,79 | 41,90 | 612 |
| Bristol Myers sq | 22,59 | +0,40 | 22,50 | 840 |
| Cardinal Health | 32,86 | -4,34 | 34,35 | 144 |
| Carnival | 22,55 | -1,40 | 22,87 | 467 |
| Caterpillar Inc | 44,02 | +0,50 | 43,80 | 486 |
| ChevronTexaco | 78,09 | -1,16 | 79,01 | 1700 |
| Cigna | 15,71 | -1,69 | 15,98 | 224 |
| Cisco | 17,02 | -2,30 | 17,42 | 14907 |
| Citigroup | 7,85 | -4,62 | 8,23 | 7029 |
| Coca-Cola Co | 45,09 | -2,95 | 46,46 | 1124 |
| Colgate Palmoliv | 62,03 | -0,94 | 62,62 | 276 |
| Costco Wholesale | 53,25 | +0,41 | 53,03 | 2201 |
| Dow Chemical Co | 20,49 | -1,49 | 20,80 | 655 |
| Du Pont Co | 27,20 | -1,41 | 27,59 | 565 |
| Eastman Kodak | 6,24 | -1,42 | 6,33 | 302 |
| Eli Lilly | 36,57 | -1,72 | 37,21 | 272 |
| EMC Corp | 11,02 | -0,63 | 11,09 | 1107 |
| Emerson Electric | 35,17 | +1,21 | 34,75 | 391 |
| Exelon | 54,17 | -2,78 | 55,72 | 296 |
| Exxon Mobil | 82,64 | -0,60 | 83,14 | 3942 |
| Fannie Mae | 0,71 | -2,74 | 0,73 | 1066 |
| Ford Motor Co | 3,14 | +0,32 | 3,13 | 2635 |
| Gap Inc | 13,66 | +0,89 | 13,54 | 652 |
| Genentech | 77,59 | — | 77,59 | 145 |
| General Elec Co | 17,40 | -2,90 | 17,92 | 4949 |
| General Motors | 4,32 | +1,65 | 4,25 | 1139 |
| Goldman Sachs Gr | 79,16 | +4,16 | 76,00 | 1870 |
| HJ Heinz Co | 39,31 | +2,02 | 38,53 | 309 |
| Halliburton Co | 18,29 | -0,76 | 18,43 | 952 |
| Hewlett-Packard | 36,20 | -0,33 | 36,32 | 755 |
| Home Depot Inc | 24,59 | +1,11 | 24,32 | 942 |
| Honeywell Int | 32,16 | -1,95 | 32,80 | 431 |
| Illinois Tool Works | 32,90 | -0,30 | 33,00 | 347 |
| Intel Corp | 15,14 | -3,20 | 15,64 | 18122 |
| IBM | 85,26 | -1,32 | 86,40 | 633 |
| Intl Paper | 12,94 | -0,77 | 13,04 | 476 |
| Johnson & Johnson | 58,69 | -1,53 | 59,60 | 982 |
| J P Morgan Chase | 31,90 | -1,39 | 32,35 | 2880 |
| Kimberly-Clark | 51,32 | -2,06 | 52,40 | 229 |
| Kohls | 37,19 | -0,67 | 37,44 | 320 |
| Kroger | 26,29 | -0,42 | 26,40 | 345 |
| Lockheed Martin | 77,86 | -0,70 | 78,41 | 96 |
| Lowes Cos | 22,88 | +1,51 | 22,54 | 686 |
| Marsh & McLennan | 23,01 | -1,20 | 23,29 | 289 |
| McDonalds Corp | 63,01 | +0,14 | 62,92 | 897 |
| Medtronic | 31,15 | -1,05 | 31,48 | 334 |
| Merck & Co | 27,28 | -2,26 | 27,91 | 713 |
| Merrill Lynch | 12,49 | -3,55 | 12,95 | 1015 |
| Metlife Inc | 34,49 | +0,17 | 34,43 | 854 |
| Micron Tech | 2,18 | +7,39 | 2,03 | 874 |
| Microsoft | 19,71 | -1,99 | 20,11 | 23955 |
| Minnesota Mining | 58,06 | -0,45 | 58,32 | 437 |
| Motorola Inc | 4,31 | -2,27 | 4,41 | 1672 |
| Occidental Petr | 59,00 | +2,72 | 57,44 | 793 |
| Omnicom Group | 27,73 | -6,82 | 29,76 | 441 |
| Oracle Corp | 16,84 | -2,49 | 17,27 | 11489 |
| Pfizer Inc | 17,35 | -0,06 | 17,36 | 2761 |
| Philip Morris | 14,75 | +1,44 | 14,54 | 2156 |
| Raytheon Co | 50,19 | -0,95 | 50,67 | 245 |
| Schering-plough | 17,73 | +1,66 | 17,44 | 561 |
| Tenet Healthcare | 1,22 | +1,67 | 1,20 | 304 |
| Texas Instrument | 15,95 | -2,09 | 16,29 | 833 |
| Textron Inc | 15,10 | -3,27 | 15,61 | 286 |
| Time Warner Inc | 10,39 | -1,24 | 10,52 | 1649 |
| Tyco Int | 21,23 | -3,68 | 22,04 | 294 |
| Unisys Corp | 0,58 | — | 0,58 | 333 |
| UPS | 51,72 | -1,75 | 52,64 | 270 |
| United Tech | 50,37 | -2,52 | 51,67 | 584 |
| Unitedhealth Gr | 24,03 | -1,31 | 24,35 | 383 |
| US Bancorp | 25,50 | -2,19 | 26,07 | 835 |
| Verizon Comm | 33,50 | — | 33,50 | 1502 |
| Wachovia | 5,82 | -1,36 | 5,90 | 2114 |
| Wal-Mart Stores | 55,43 | +0,34 | 55,24 | 1613 |
| Walt Disney Co | 23,30 | -2,02 | 23,78 | 762 |
| Wells Fargo | 29,48 | -1,01 | 29,78 | 2647 |
| Xerox Corp | 7,68 | -4,24 | 8,02 | 543 |
*Котировки акций уменьшены в 1000 раз.
По данным агентства Reuters.
Газета «Коммерсантъ» №231
от 18.12.2008, стр. 16