| Эмитент | Последняя сделка | Пред. закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 355 | 368,75 | 6641939 |
| BAT | 268 | 271,25 | 1374161 |
| Boc Grp. | 1323 | 1334 | 1207389 |
| Bskyb | 1450 | 1381 | 4124292 |
| BritishTelecom | 973 | 1190 | 159184435 |
| Bank Sc (Gov) | 585 | 598,5 | 4636751 |
| Barclays | 1461 | 1476 | 2124471 |
| Bass | 626 | 611,5 | 3360743 |
| Blue Circle | 440,5 | 437,5 | 7009196 |
| Boots | 511 | 508,5 | 1507094 |
| BritishAerospace | 333,75 | 334,25 | 6776682 |
| BritishAirways | 319,5 | 318,75 | 3891127 |
| Esporta | 130 | 129,5 | 4599247 |
| Centrica | 185,5 | 188,75 | 8668391 |
| Cable & Wire | 1253 | 1234 | 7972288 |
| Carlton C. | 620 | 589,5 | 5281289 |
| Itnet | 674,75 | 652,5 | 86329 |
| Cookson Grp. | 215 | 217,75 | 506980 |
| Dixons Group | 1231 | 1238 | 2587931 |
| Enterprise Oil | 435 | 419 | 955320 |
| For.&Col.Iv.Tst | 236,5 | 236,25 | 440750 |
| Alldays | 48,5 | 51 | 67153 |
| Richardson.Assd | 963,5 | 963,5 | 27065113 |
| Glaxo Wellcome | 1610 | 1575 | 4956962 |
| Granada Grp | 625 | 634,5 | 5837759 |
| Terence Chapman | 500 | 502,5 | 11956 |
| Gus | 405 | 405,75 | 2845648 |
| Gkn | 772 | 766 | 2576554 |
| Sports&Outdoor | 122,5 | 120,5 | 2744 |
| HSBC Hldgs.Uk | 714 | 718 | 5805761 |
| Orange Assd S+c | 1900 | 2308 | 372446 |
| Imp.Chem. | 489,5 | 478,5 | 2195040 |
| Kingfisher | 474 | 492,5 | 4289970 |
| Land Sec. | 675,5 | 684 | 1936240 |
| Peterhouse Rfd | 320 | 327,5 | 616 |
| Lloyds Tsb Grp. | 617,75 | 615,5 | 10310262 |
| Marks & Sp. | 280 | 283 | 8079678 |
| Nat.West Bank | 1128 | 1158 | 5868704 |
| National Grid | 425 | 429 | 1378079 |
| Pearson | 2157 | 2092 | 1302803 |
| P.&O.Dfd | 839 | 847,5 | 1282614 |
| Pilkington | 81,5 | 82 | 2245264 |
| Powergen | 433 | 446,5 | 5010326 |
| Prudential | 1142 | 1148 | 2190156 |
| Rexam | 206 | 206,25 | 939428 |
| Rmc Grp. | 809 | 814,5 | 421974 |
| Rio Tinto (Reg) | 1152 | 1144 | 1494056 |
| Rank Grp. | 154 | 153 | 3100645 |
| Reed Intl. | 468,25 | 486 | 2370240 |
| Reuters Grp. | 972 | 930,5 | 3576848 |
| Rolls-Royce | 210,75 | 207,75 | 3817664 |
| Royal Bank Scot | 971 | 971 | 2511911 |
| Sainsbury(J) | 316,5 | 330 | 4241192 |
| Schroders | 1380 | 1351 | 434940 |
| Scot.Power | 398 | 422,5 | 2370265 |
| Severn Trent | 562 | 570,5 | 636028 |
| Shell | 457,5 | 451,75 | 11325038 |
| Smith&Nephew | 180 | 170 | 2775183 |
| Smithkline Bchm | 761 | 742,5 | 5513008 |
| Smiths Inds. | 717 | 720 | 785701 |
| Stand.Chart. | 800,5 | 783 | 1183017 |
| Ti Grp. | 361 | 364,25 | 2200713 |
| Tate & Lyle | 297 | 282 | 581002 |
| Tesco | 163,75 | 164 | 14445078 |
| Thames Water | 745 | 759 | 769503 |
| Emi Grp. | 769 | 747,5 | 3657993 |
| Tomkins | 185 | 184,25 | 7040081 |
| United Utilitie | 530 | 600 | 1052605 |
| Vodafone Air. | 380 | 360 | 314942534 |
| Whitbread | 484,5 | 490 | 2372688 |
| Williams | 269,5 | 264,75 | 564805 |
| Wolseley | 342 | 339,25 | 1281638 |
| Франкфурт (евро) | |||
| BASF Ag | 43,65 | 42,45 | 208689 |
| Bayer Ag | 41,1 | 40,05 | 240357 |
| Bhf-Bank Ag | 39,5 | 39,48 | 4200 |
| Commerzbank Ag | 32,85 | 32,7 | 161949 |
| Continental Ag | 16,55 | 16,4 | 78771 |
| Visual Data Corp. | 9,8 | 10 | 200 |
| Deutsche Bank Ag | 81,65 | 78,3 | 173275 |
| Douglas Holding Ag | 34,1 | 33 | 30796 |
| Dresdner Bank Ag | 50 | 50 | 112763 |
| Escom Ag I.A. | 0,4 | 0,41 | 103369 |
| Fiat S.P.A. | 15,8 | 14,5 | 16514 |
| Fiat S.P.A. | 32,2 | 31,2 | 23994 |
| Go2Net Inc. | 78,5 | 79 | 941 |
| Gehe Ag | 34,05 | 35 | 18317 |
| Henkel Kgaa | 58 | 57 | 10822 |
| Hoechst Ag | 32,5 | 32 | 16427 |
| Ivg Holding Ag | 14,2 | 14,45 | 41487 |
| Deutsche Lufthansa Ag | 20,25 | 20,6 | 210775 |
| Mannesmann Ag | 318,2 | 290,5 | 1018033 |
| Metallgesellschaft Ag | 20,5 | 19,9 | 51721 |
| Montedison S.P.A. | 1,5 | 1,45 | 20236 |
| Phoenix Ag | 10,81 | 10,8 | 40765 |
| RAO Gazprom (ADR) | 9,7 | 9,65 | 42966 |
| Rwe Ag | 32,7 | 32,25 | 146783 |
| Rwe Ag | 27,01 | 27,5 | 63158 |
| Schering Ag | 115,75 | 118 | 23187 |
| Seversky Tube Works (ADR) | 7,4 | 7,5 | 260 |
| Sgl Carbon Ag | 75,8 | 77,8 | 18315 |
| Siemens Ag | 145 | 142 | 165167 |
| Skw Trostberg Ag | 7,05 | 6,75 | 44842 |
| Spar Handels-Ag | 3,3 | 3,3 | 14087 |
| Veba Ag | 42,25 | 42,1 | 128866 |
| Volkswagen Ag | 47,6 | 47,3 | 105160 |
| Volkswagen Ag | 28,4 | 28,55 | 40678 |
По данным агентств Tenfore, "Финмаркет".