Газета «Коммерсантъ» 25.07.2008, 00:00 68 24 мин. ... Котировки акций крупнейших иностранных компаний 24.07.08 (на 19.00) 68 24 мин. ... ЭмитентПосл.сделкаИзм.(%)Пред.закрытиеОбъем (тыс. шт.)Австралия (AUD)Australia and New ZealandBanking Group19.5+2.9118.920017Commonwealth Bank ofAustralia46.4+4.0144.611937National Australia Bank30.7+3.7229.615099Telstra Corporation4.4+2.554.340468Westfield Group17.5+3.4316.99083Westpac Banking22.8+3.6422.010862Woodside Petroleum52.5-6.0956.04941Woolworths25.9+1.1025.62869Япония (JPY)Canon5360.0+3.685170.05078Denso3290.0+2.813200.02427East Japan Railway*824.0-0.96832.013Honda Motor3840.0+3.783700.09304Japan Tobacco*482.0-0.82486.026JFE Holdings5640.0-0.185650.02758Komatsu*3040.0+3.052950.09197Matsushita ElectricIndustrial2275.0+1.792235.05618Millea Holdings4090.0+2.254000.05887Mitsubishi Corp3210.0-0.933240.012208Mitsubishi Estate2645.0+3.122565.011004Mitsubishi UFJ FinancialGroup1032.0+2.181010.060126Mitsui2185.0+0.922165.09869Mizuho Financial Group*577.0-1.03583.0239Nintendo*55.6-1.7756.634Nippon Steel627.0+1.13620.044390Nippon Telegraph andTelephone*511.0+2.82497.039Nissan Motor842.0+1.20832.027086Nomura Holdings1695.0+4.241626.014969NTT DoCoMo*164.5+3.92158.3106Sony4550.0+3.884380.06663Sumitomo Mitsui FinancialGroup*892.0+1.71877.053Takeda Pharmaceutical*5530.0+2.415400.02932Tokyo Electric Power2815.0+3.682715.04642Toyota Motor5120.0+5.134870.013898Гонконг (HKD)Cheung Kong (Holdings)111.4+0.36111.04687China CommunicationsConstruction15.4-1.6615.745988China Mobile109.8-0.18110.035626China Telecom4.4-1.124.579882CNOOC11.7-2.1811.9169225Hang Seng Bank151.6-1.56154.03147Hutchison Whampoa74.8-0.6675.314896Sun Hung Kai Properties120.3-0.91121.44537Китай (CHY)Aluminum Corporation of China14.4+1.6214.219930Bank of China4.1+1.234.143443Bank of Communications8.6+2.278.461880Baoshan Iron&Steel8.9+3.038.670396China CITIC Bank5.8+1.945.719087China Coal Energy14.1+0.8614.040902China Construction Bank6.1+2.006.050629China COSCO Holdings22.2+4.7221.249420China Life Insurance27.6+4.7426.431094China Merchants Bank25.4+5.5724.156884China Pacific Insurance20.7+4.2319.920808China Petroleum and Chemical11.4+2.9711.163398China Shenhua Energy33.2+1.6532.725481CITIC Securities25.5+5.3824.2133695Daqin Railway14.1+3.0713.718192Haitong Securities25.2+3.8324.324157ICBC5.2+2.385.1158087PetroChina15.4+1.2515.231133Ping An Insurance47.0+7.0943.950727Корея (KRW)POSCO*525.0+1.74516.0334Samsung Electronics*614.0+4.60587.0700Франция (EUR)Air Liquide82.7-2.4484.71136Alstom73.0-4.3676.31413Axa19.8-2.2020.29866BNP Paribas64.7-1.4865.76974Carrefour34.2-2.8235.22267Saint Gobain36.4-3.7537.82758Credit Agricole14.6-0.2714.712518Electricite de France51.2-3.7853.21331France Telecom19.3+1.0219.19067Groupe Danone44.9+0.9044.52591Lafarge85.8-2.8588.31420L'Oreal66.3+0.4166.1826LVMH69.8+2.2068.31699Sanofi-Aventis46.2—46.22324Schneider Electric68.8-3.7071.4995Societe Generale61.6-0.7162.04368Total47.7-2.7049.06385Veolia Environnement34.0-1.2234.51434Vinci36.5-2.2537.31487Vivendi26.9+1.9326.44141Великобритания (GBp)Aviva509.0-4.86535.07383BAE Systems446.3+0.34444.86459Barclays346.3-1.63352.0102309BG Group1066.0-6.491140.020168BHP Billiton1551.0-4.021616.014389BP510.9-2.16521.855086British American Tobacco1836.0-0.541846.03401BT Group201.8-0.25202.330793Diageo904.5-0.17906.06123ENRC954.0-6.011015.04833GlaxoSmithKline1194.5-2.131220.521688HBOS300.3-1.56305.0103074HSBC839.3-0.47843.365101Imperial Tobacco1801.0+1.871768.04871Lloyds TSB337.3-2.67346.547648National Grid680.0-1.45690.04858Prudential535.0-6.30571.015639Reckitt Benckiser2482.0+0.612467.01922Rio Tinto4901.0-3.905100.03774Royal Bank of Scotland217.5-1.69221.3154973Standard Chartered1595.0-1.971627.010659Tesco376.4-1.80383.319663Vodafone133.7+1.75131.4222701Xstrata3279.0-4.183422.04389Германия (EUR)Allianz114.2-1.77116.33241BASF41.4-1.7142.13985Bayer53.9-0.3954.13167BMW30.4-4.6431.96890Daimler38.0-10.7842.641181Deutsche Bank60.2-0.2660.48121Deutsche Post15.8-1.4416.08541Deutsche Telekom10.7+0.8510.723083E.ON119.1-0.03119.22148Munchener RuckversicherungsGesellschaft116.3+0.55115.61231RWE75.2-0.9275.92631SAP34.7-1.4835.26243Siemens72.2-2.1773.84067ThyssenKrupp31.4-6.2633.55101Volkswagen204.3-2.50209.62952Финляндия (EUR)Fortum27.0+1.7726.51907Nokia17.6+3.7117.034772Швейцария (CHF)Credit Suisse52.3+4.7149.921042Nestle43.8-2.1044.711066Novartis62.0+2.6560.415433Richemont62.5+0.6462.12346Roche Holding182.8+1.90179.43496Swiss Reinsurance68.7+0.3768.42143Syngenta280.5-0.36281.51243UBS23.1-1.0323.326858Zurich Financial Services286.3+0.79284.01183Швеция (SEK)ABB164.5-6.27175.56870Hennes & Mauritz318.5-0.16319.02439Nordea Bank88.4-2.1090.38289Ericsson64.8-1.3765.718181TeliaSonera43.6+2.1142.721994Volvo69.0-2.1370.51053Италия (EUR)Assicurazioni Generali23.2-0.0923.34175Enel5.8+0.095.825439ENI21.8-2.1122.311370Intesa SanPaolo3.7+4.023.6111367Telecom Italia1.2+1.981.265085Tenaris18.7-3.7519.52654UniCredit4.0+0.484.098363Испания (EUR)Banco Bilbao12.2-1.6912.425721Banco Santander12.2-0.0812.246337Endesa27.8-1.1428.1538Iberdrola Renovables4.1-2.624.26263Iberdrola8.1-4.058.423308Inditex30.7+1.0230.42219Repsol21.7-2.7322.34977Telefonica16.4-0.2416.421483Нидерланды (EUR)ING Groep21.8-1.2922.113169KPN10.7+0.6610.68744Philips Electronics22.2-0.9222.44291Норвегия (EUR)StatoilHydro158.0-0.44158.77441Telenor79.8-3.0482.38459Бельгия (EUR)Dexia8.8-2.439.09260Fortis10.0-1.1910.12726KBC Groep70.4-0.6670.9522Suez40.3-2.0941.29Бельгия (EUR)Moeller Maersk*54.1-0.7354.51Novo Nordisk288.0-0.86290.51156Индия (INR)Bharti Airtel798.0-2.21816.02099DLF507.2+2.35495.61783NTPC185.4-2.55190.32379ONGC1027.3+3.25994.9851Reliance Communications501.5-4.52525.33415Reliance Industries2306.6+1.812265.51234Саудовская Аравия (SAR)Al Rajhi Bank85.0-0.2985.3797Saudi Basic Industries138.5—138.52621Saudi Telecom67.0+3.8864.57950ЮАР (ZAR)Anglo Platinum92500.0-2.4392500.0223MTN Group13000.0+3.1713000.04802Sasol39227.0+0.6538750.01657Канада (CAD)Bank of Nova Scotia50.2-0.2050.31528Barrick Gold43.7-1.4044.32054Canadian Natural Resources77.7-3.2880.31270EnCana73.3+0.0573.22397Husky Energy42.0+3.5540.5792Imperial Oil48.6+0.1248.6301Manulife Financial38.4-0.0538.51350Potash Corp of Saskatchewan191.4-5.37202.21484Research In Motion117.5-0.98118.6684Royal Bank of Canada46.4+0.0446.41618Suncor Energy51.7-3.7353.71819Toronto-Dominion Bank62.6-1.0363.21785США ($)Abbott Labs57.00+0.0256.99591Agilent Tech35.84-0.4436.00258Alcoa31.94-2.4132.731380Allstate Corp47.18+2.1946.17722Amer Electric Power39.77-0.0839.80229Amer Express Co37.95-3.5339.341314AIG29.47-2.0930.102263Amgen53.77-0.2753.921947Analog Devices30.25-2.0730.89368Anheuser-Busch67.48+0.1867.36610Time Warner Inc14.66-0.3414.711005Apple Comp Inc160.14-3.68166.2611319Applied Materials16.97-3.4117.576458Automatic Data Proc41.64-2.3742.65462Bank of America32.90-1.6133.445855Bank of New York36.42+1.0836.03926Baxter Int67.94-0.1568.04305BCE Inc38.49-0.1038.5333Berkshire cl a*117.40-0.89118.451Berkshire cl b*3.91-0.483.935Boeing Co62.82-5.8566.721363Bristol Myers sq22.30+1.8721.891913Cardinal Health54.68+4.6952.23495Carnival38.61-3.2339.90890Caterpillar Inc70.55-2.5872.42711ChevronTexaco81.96-0.8382.651483Cigna37.19-1.0437.58172Cisco21.78-1.7622.1712741Citigroup20.09-4.8821.125839Coca-Cola Co51.92-1.1052.501187Colgate Palmoliv69.81-0.4370.11305Costco Wholesale63.48+0.0763.434350Dow Chemical Co33.62-1.8134.24579Du Pont Co44.88-0.3145.02608Eastman Kodak15.39+0.5215.31566Eli Lilly48.19+1.2047.62461EMC Corp14.27+0.7114.173487Emerson Electric50.10-0.2050.20227Exelon77.97-4.4881.63583Exxon Mobil80.34-0.8080.992338Fannie Mae13.74-8.4015.002942Ford Motor Co5.44-9.786.034917Gap Inc17.03-1.0517.21466Genentech94.09+0.3893.73357General Elec Co29.28-0.1729.335059General Motors13.90-4.9214.62900Goldman Sachs Gr183.37-2.40187.87823HJ Heinz Co49.89+0.3649.71176Halliburton Co43.90-0.6144.171266Hewlett-Packard44.24-0.0944.28877Home Depot Inc24.77-1.0425.031134Honeywell Int52.17-1.0652.73339Illinois Tool Works46.90-1.9447.83271Intel Corp21.75-2.4722.3018054IBM130.06+0.42129.52784Intl Paper24.17-0.9024.39483Johnson&Johnson68.58+0.4568.27841J P Morgan Chase40.52-3.4341.962561Kimberly-Clark56.40-0.5156.69264Kohls43.77-0.6644.06565Kroger27.86-1.1428.18510Lehman Brothers20.57-2.5121.102258Lockheed Martin106.15-0.65106.84311Lowes Cos20.98-1.0421.20716Marsh & McLennan27.64-1.9928.20525McDonalds Corp58.45-2.0359.66665Medtronic53.65-0.1753.74269Merck & Co32.92+3.6231.771590Merrill Lynch31.76-6.0633.811791Metlife Inc53.85-0.0453.87486Micron Tech4.93-3.905.131185Microsoft25.58-3.2226.4326940Minnesota Mining72.39+2.2570.80459Motorola Inc7.31-2.147.47720Occidental Petr70.40-2.5272.221489Omnicom Group42.24+0.3642.09276Oracle Corp21.10-1.8621.507712Pfizer Inc19.22+0.7919.072014Philip Morris21.41+0.9421.21843Raytheon Co57.83+0.6457.46475Schering-plough19.49-0.2019.53721Tenet Healthcare5.85+0.865.80272Texas Instrument24.20-3.2825.022156Textron Inc43.50+1.4042.90760Time Warner Inc14.66-0.3414.711005Tyco Int41.18-1.5341.82248Unisys Corp3.54-7.093.81510UPS63.62+0.3563.40440United Tech65.29-0.7465.78329Unitedhealth Gr27.47-1.0427.76865US Bancorp30.31-0.9530.601641Verizon Comm35.39-1.2635.84639Wachovia17.18-2.6617.655202Wal-Mart Stores57.39-1.2158.091886Walt Disney Co31.36+0.6731.15972Washington Mutual3.63-21.944.6516064Wells Fargo30.13-1.0530.453337Xerox Corp13.50-3.7814.03507 *Котировки акций уменьшены в 1000 раз. По данным агентства Reuters.
В 2024 году рынок продуктов по информационной безопасности для госкомпаний вырос на четверть Эксклюзив
