| Эмитент | Последняя сделка | Пред. закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 362,25 | 357,75 | 8182029 |
| BAT | 287,75 | 264,75 | 4540664 |
| Boc Grp. | 1328 | 1327 | 854798 |
| Bskyb | 1455 | 1449 | 3275112 |
| BritishTelecom | 1015,75 | 976 | 55351264 |
| Bank Sc (Gov) | 611 | 585,5 | 1961531 |
| Barclays | 1457,25 | 1452 | 1855839 |
| Bass | 659 | 624,5 | 3042456 |
| Blue Circle | 446,5 | 441 | 2578229 |
| Boots | 500 | 516 | 3128848 |
| BritishAerospace | 344 | 341 | 17073941 |
| BritishAirways | 326,5 | 320,75 | 1041993 |
| Esporta | 129 | 129 | 1522066 |
| Centrica | 185 | 183,5 | 10489820 |
| Cable & Wire | 1228,25 | 1261 | 4420875 |
| Carlton C. | 680 | 595,5 | 7714652 |
| Itnet | 683 | 676,5 | 27179 |
| Cookson Grp. | 218,5 | 216 | 541422 |
| Dixons Group | 1291 | 1235 | 3434255 |
| Enterprise Oil | 428 | 435,75 | 1111485 |
| For.&Col.Iv.Tst | 236 | 236 | 561793 |
| Alldays | 48,5 | 50 | 38735 |
| Glaxo Wellcome | 1630,5 | 1624 | 2356566 |
| Granada Grp | 610 | 618 | 5605945 |
| Terence Chapman | 491,5 | 502,5 | 30295 |
| Gus | 413 | 410,5 | 3185571 |
| Gkn | 789,5 | 771 | 1783837 |
| Sports & Outdoor | 123 | 120,5 | 6795 |
| HSBC Hldgs.Uk | 740 | 713,5 | 8925306 |
| Orange Assd S+c | 1900 | 2308 | 372446 |
| Imp.Chem. | 523 | 488,5 | 8583184 |
| Kingfisher | 479 | 479 | 2484245 |
| Land Sec. | 677 | 678 | 1444709 |
| Peterhouse Rfd | 320 | 327,5 | 246 |
| Lloyds Tsb Grp. | 630 | 624,5 | 8239584 |
| Lasmo Ord. | 112,5 | 110,5 | 1987001 |
| Marks & Sp. | 274 | 279,25 | 11228173 |
| Nat.West Bank | 1173 | 1134 | 2461393 |
| National Grid | 442,5 | 424,5 | 2508391 |
| Nat.Power | 350,25 | 346,75 | 8338126 |
| Pearson | 2166 | 2173 | 958870 |
| P.&O.Dfd | 978 | 830,5 | 9360976 |
| Pilkington | 81 | 80 | 1966979 |
| Powergen | 429 | 429,75 | 4550363 |
| Prudential | 1114 | 1144 | 8267011 |
| Rexam | 211 | 196 | 1899827 |
| Rmc Grp. | 805 | 802,5 | 796186 |
| Rio Tinto (Reg) | 1170 | 1155 | 3212218 |
| Rank Grp. | 154 | 156 | 750082 |
| Reckitt Bencksr | 764,5 | 764,5 | 4854901 |
| Reed Intl. | 499,5 | 473 | 2378463 |
| Rentokil Initl. | 247,5 | 231,25 | 4262706 |
| Reuters Grp. | 1047 | 966 | 15812715 |
| Rolls-Royce | 216,75 | 213,25 | 2734223 |
| Royal Bank Scot | 994 | 979 | 1638631 |
| Sainsbury(J) | 319,5 | 312,5 | 1893240 |
| Schroders | 1425 | 1396 | 350703 |
| Scot. & Newcastle | 397 | 390 | 1275303 |
| Scot. Power | 399 | 402,5 | 2497611 |
| Severn Trent | 534 | 550 | 2451131 |
| Shell | 442,5 | 458,5 | 18232793 |
| Smith&Nephew | 187 | 181,75 | 2001302 |
| Smithkline Bchm | 748,5 | 754,5 | 7183213 |
| Smiths Inds. | 720 | 710 | 1128617 |
| Stand.Chart. | 803,5 | 795,5 | 1269933 |
| Ti Grp. | 358 | 360 | 1763215 |
| Tate & Lyle | 302 | 294,5 | 795632 |
| Tesco | 163,75 | 163,5 | 11956434 |
| Thames Water | 751 | 748,5 | 1258730 |
| Emi Grp. | 740 | 748 | 979811 |
| Tomkins | 185 | 184,25 | 2733535 |
| United Utilitie | 568,75 | 566,5 | 307772 |
| Vodafone Air. | 353 | 385,5 | 710478983 |
| Whitbread | 484 | 482,5 | 1694396 |
| Williams | 263 | 261,25 | 926196 |
| Wolseley | 349 | 343,75 | 589098 |
| Франкфурт (евро) | |||
| BASF Ag | 45,2 | 44,15 | 163268 |
| Bayer Ag | 43 | 41,2 | 292139 |
| Gap Inc. | 47,6 | 47,4 | 147 |
| Bhf-Bank Ag | 39,5 | 39,48 | 1170 |
| Commerzbank Ag | 33,1 | 32,95 | 184927 |
| Continental Ag | 16,45 | 16,45 | 71138 |
| Visual Data Corp. | 10 | 9,8 | 200 |
| Deutsche Bank Ag | 83,85 | 82,2 | 206622 |
| Douglas Holding Ag | 35,3 | 34 | 38169 |
| Dresdner Bank Ag | 52,1 | 50,7 | 97754 |
| Escom Ag I.A. | 0,42 | 0,42 | 24146 |
| Fiat S.P.A. | 16,48 | 15,5 | 19772 |
| Fiat S.P.A. | 32,5 | 32,2 | 14485 |
| Go2Net Inc. | 83,5 | 80,5 | 359 |
| Gehe Ag | 34,25 | 34,3 | 15652 |
| Henkel Kgaa | 57,2 | 57,2 | 21546 |
| Hoechst Ag | 31,5 | 31,9 | 10867 |
| Ivg Holding Ag | 14,08 | 14,2 | 60239 |
| Deutsche Lufthansa Ag | 20,35 | 20,1 | 320372 |
| Mannesmann Ag | 315 | 319,5 | 1555262 |
| Metallgesellschaft Ag | 20,3 | 20,5 | 52632 |
| Montedison S.P.A. | 1,5 | 1,5 | 8464 |
| Phoenix Ag | 11 | 10,9 | 58156 |
| Rwe Ag | 31,8 | 32,22 | 167959 |
| Rwe Ag | 26,53 | 27,01 | 37496 |
| Schering Ag | 118,4 | 117,6 | 22736 |
| Seversky Tube Works (ADR) | 7,7 | 7,4 | 1000 |
| Sgl Carbon Ag | 73,8 | 75,5 | 27088 |
| Siemens Ag | 153,5 | 144,5 | 225441 |
| Skw Trostberg Ag | 7,1 | 7,19 | 66614 |
| Spar Handels-Ag | 3,4 | 3,35 | 45300 |
| Bouygues S.A. | 710 | 688 | 0 |
| Veba Ag | 41,4 | 41,75 | 171146 |
| Volkswagen Ag | 47,8 | 47,35 | 116934 |
| Volkswagen Ag | 28,1 | 28,2 | 41888 |
По данным агентств Tenfore, "Финмаркет".