Коротко

Новости

Подробно

Котировки акций крупнейших иностранных компаний 17.12.08 (на 19.00)

Газета "Коммерсантъ" от , стр. 16
ЭмитентПосл.
сделка
Изм.
(%)
Пред.
закрытие
Объем
(тыс. шт.)
Франция (EUR)
Air Liquide64,5-0,0264,51007
Alstom44,5+2,0143,61475
Axa15,3-3,6915,96982
BNP Paribas34,0-17,7541,417267
Carrefour29,3+2,0428,73364
Saint Gobain34,0+0,0934,01687
Credit Agricole8,3-3,698,66273
Electricite de France42,1+1,7241,41811
France Telecom19,7+0,2819,69578
Groupe Danone42,7-0,2142,81652
Lafarge44,7-0,6645,01677
L`Oreal61,4+0,1761,3858
LVMH46,9-1,6547,71570
Sanofi-Aventis45,4+1,2344,84523
Schneider Electric54,4+2,1753,21160
Societe Generale34,1-7,6136,94024
Total41,6+1,4541,09928
Veolia Environnement20,1+1,3619,82329
Vinci30,2+1,9729,72731
Vivendi
Великобритания (GBp)
23,1+1,3122,87031
Aviva402,0+3,41388,86034
BAE Systems346,5-0,29347,511627
Barclays142,2-1,59144,520541
BG Group976,5+1,03966,510147
BHP Billiton1291,0+4,701233,015078
BP528,9+1,77523,858413
British American Tobacco1672,4-1,971674,05660
BT Group140,8+0,57140,032445
Diageo929,6-0,75932,57159
ENRC331,0+0,91328,01217
GlaxoSmithKline1214,5-0,621204,513830
HBOS66,2-7,9371,917788
HSBC664,0-7,13715,050866
Imperial Tobacco1656,0-0,671649,02225
Lloyds TSB122,2-4,53128,018568
National Grid652,0+0,15651,06035
Prudential366,5+4,71350,08102
Reckitt Benckiser2507,0-0,992532,02455
Rio Tinto1549,1+3,531501,07925
Royal Bank of Scotland49,7-6,6053,054966
Standard Chartered738,8-0,13747,04412
Tesco331,3-0,09328,322338
Vodafone125,9-2,35129,8146775
Xstrata
Германия (EUR)
707,0+2,60691,56766
Allianz72,5-2,6774,52904
BASF26,426,46107
Bayer40,1+0,1240,03409
BMW22,0-0,6122,22113
Daimler24,8+2,0124,37365
Deutsche Bank25,8-7,9628,011834
Deutsche Post11,1+1,1011,03935
Deutsche Telekom11,0-1,3911,119919
Munchener Ruckversicherungs
Gesellschaft
112,3-3,00115,81912
RWE62,9+1,9161,82689
SAP24,3-5,0925,67746
Siemens49,3+2,0748,35071
ThyssenKrupp17,1+1,0617,02520
Volkswagen
Финляндия (EUR)
308,1+0,26307,3579
Fortum14,4+0,6314,32658
Nokia
Швейцария (CHF)
11,4-0,7011,416388
Credit Suisse29,2-0,2129,26603
Nestle40,9-0,2441,011239
Novartis52,8-1,5853,78829
Richemont21,5-0,0921,52465
Roche Holding159,3-2,75163,82648
Swiss Reinsurance50,0+6,1147,12275
Syngenta215,2+3,36208,2779
UBS14,7+1,4514,513793
Zurich Financial Services
Швеция (SEK)
238,8+1,02236,4681
ABB114,5+0,22114,36984
Hennes & Mauritz303,5303,53561
Nordea Bank57,6-0,1757,711479
Ericsson59,8-0,9960,422209
TeliaSonera39,6+2,0638,810368
Volvo
Италия (EUR)
42,8+3,8841,21217
Assicurazioni Generali19,5-0,8119,73450
Enel4,4+2,464,328312
ENI18,2+0,7718,120710
Intesa SanPaolo2,3+1,752,350945
Telecom Italia1,1+1,511,159307
Tenaris7,67,64924
UniCredit
Испания (EUR)
1,6-0,571,698993
Banco Bilbao8,6-0,128,623461
Banco Santander6,7-0,896,763709
Endesa27,2+0,4427,1369
Iberdrola Renovables2,9+2,092,913318
Iberdrola5,9+0,175,925434
Inditex31,2-0,6431,41571
Repsol15,1+0,1315,16262
Telefonica
Нидерланды (EUR)
16,3+0,4316,226763
ING Groep7,0-2,657,28730
KPN10,4-2,1610,68604
Philips Electronics
Норвегия (EUR)
13,8+1,5113,66362
StatoilHydro114,5+3,15111,015348
Telenor
Бельгия (EUR)
43,7+2,5842,69108
Dexia2,8-9,233,12436
Fortis1,0+5,460,918781
KBC Groep24,5-4,2625,6662
Suez
Бельгия (EUR)
23,2-9,9425,82
Moeller Maersk*29,8+1,7129,31
Novo Nordisk
Индия (INR)
278,5+0,18278,01212
Bharti Airtel709,7-4,73744,9518
DLF253,2-8,64277,23502
NTPC173,7-0,40174,41923
ONGC716,5+0,39713,8450
Reliance Communications202,7-13,36234,05489
Reliance Industries
Саудовская Аравия (SAR)
1350,2-2,641386,82560
Al Rajhi Bank59,3+1,2858,52719
Saudi Basic Industries59,0+1,7258,011735
Saudi Telecom
ЮАР (ZAR)
49,0+1,8648,3591
Anglo Platinum48917,0+6,3651000,0335
MTN Group10153,0+4,1010410,010339
Sasol
США ($)
29533,0+1,6229800,03018
Abbott Labs52,20-1,8153,16489
Agilent Tech16,29-0,1816,32318
Alcoa10,61+2,1210,391269
Allstate Corp28,99-3,4630,03465
Amer Electric Power29,82-1,4530,26261
Amer Express Co19,67-1,9420,061027
AIG1,74-3,331,802088
Amgen59,10-0,4759,381903
Analog Devices19,44-2,7019,98527
Time Warner Inc10,39-1,2410,521649
Apple Comp Inc88,76-6,9995,4321483
Applied Materials10,51-2,2310,754660
Bank of America14,67-2,8515,105342
Bank of New York28,45-2,0329,04625
Baxter Int52,78-0,6053,10355
BCE Inc18,04+1,5817,76293
Berkshire cl a*99,80-1,48101,301
Berkshire cl b*3,32-0,303,338
Boeing Co40,73-2,7941,90612
Bristol Myers sq22,59+0,4022,50840
Cardinal Health32,86-4,3434,35144
Carnival22,55-1,4022,87467
Caterpillar Inc44,02+0,5043,80486
ChevronTexaco78,09-1,1679,011700
Cigna15,71-1,6915,98224
Cisco17,02-2,3017,4214907
Citigroup7,85-4,628,237029
Coca-Cola Co45,09-2,9546,461124
Colgate Palmoliv62,03-0,9462,62276
Costco Wholesale53,25+0,4153,032201
Dow Chemical Co20,49-1,4920,80655
Du Pont Co27,20-1,4127,59565
Eastman Kodak6,24-1,426,33302
Eli Lilly36,57-1,7237,21272
EMC Corp11,02-0,6311,091107
Emerson Electric35,17+1,2134,75391
Exelon54,17-2,7855,72296
Exxon Mobil82,64-0,6083,143942
Fannie Mae0,71-2,740,731066
Ford Motor Co3,14+0,323,132635
Gap Inc13,66+0,8913,54652
Genentech77,5977,59145
General Elec Co17,40-2,9017,924949
General Motors4,32+1,654,251139
Goldman Sachs Gr79,16+4,1676,001870
HJ Heinz Co39,31+2,0238,53309
Halliburton Co18,29-0,7618,43952
Hewlett-Packard36,20-0,3336,32755
Home Depot Inc24,59+1,1124,32942
Honeywell Int32,16-1,9532,80431
Illinois Tool Works32,90-0,3033,00347
Intel Corp15,14-3,2015,6418122
IBM85,26-1,3286,40633
Intl Paper12,94-0,7713,04476
Johnson & Johnson58,69-1,5359,60982
J P Morgan Chase31,90-1,3932,352880
Kimberly-Clark51,32-2,0652,40229
Kohls37,19-0,6737,44320
Kroger26,29-0,4226,40345
Lockheed Martin77,86-0,7078,4196
Lowes Cos22,88+1,5122,54686
Marsh & McLennan23,01-1,2023,29289
McDonalds Corp63,01+0,1462,92897
Medtronic31,15-1,0531,48334
Merck & Co27,28-2,2627,91713
Merrill Lynch12,49-3,5512,951015
Metlife Inc34,49+0,1734,43854
Micron Tech2,18+7,392,03874
Microsoft19,71-1,9920,1123955
Minnesota Mining58,06-0,4558,32437
Motorola Inc4,31-2,274,411672
Occidental Petr59,00+2,7257,44793
Omnicom Group27,73-6,8229,76441
Oracle Corp16,84-2,4917,2711489
Pfizer Inc17,35-0,0617,362761
Philip Morris14,75+1,4414,542156
Raytheon Co50,19-0,9550,67245
Schering-plough17,73+1,6617,44561
Tenet Healthcare1,22+1,671,20304
Texas Instrument15,95-2,0916,29833
Textron Inc15,10-3,2715,61286
Time Warner Inc10,39-1,2410,521649
Tyco Int21,23-3,6822,04294
Unisys Corp0,580,58333
UPS51,72-1,7552,64270
United Tech50,37-2,5251,67584
Unitedhealth Gr24,03-1,3124,35383
US Bancorp25,50-2,1926,07835
Verizon Comm33,5033,501502
Wachovia5,82-1,365,902114
Wal-Mart Stores55,43+0,3455,241613
Walt Disney Co23,30-2,0223,78762
Wells Fargo29,48-1,0129,782647
Xerox Corp7,68-4,248,02543

*Котировки акций уменьшены в 1000 раз.

По данным агентства Reuters.


Комментарии
Профиль пользователя