| Эмитент | Последняя сделка | Пред. Закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 347 | 353,25 | 7799804 |
| Baa | 397 | 400,75 | 1385531 |
| BAT | 282 | 276,25 | 6208842 |
| Boc Grp. | 1340 | 1322 | 580166 |
| Bskyb | 1466 | 1436,5 | 2240978 |
| BritishTelecom | 1070 | 1030 | 22686665 |
| Bank Sc (Gov) | 588,5 | 587 | 1429307 |
| Barclays | 1433,5 | 1387 | 3895116 |
| Bass | 590,25 | 610 | 633559 |
| Blue Circle | 435 | 435,75 | 3394242 |
| Boots | 508 | 508 | 3488040 |
| BritishAerospace | 315 | 330,25 | 11973143 |
| BritishAirways | 303 | 309 | 2887810 |
| Esporta | 116 | 120 | 1380193 |
| Centrica | 185 | 181,5 | 2948483 |
| Cable & Wire | 1270,5 | 1306 | 4519271 |
| Carlton C. | 748 | 729,5 | 7187207 |
| Itnet | 685 | 687,5 | 108976 |
| Cookson Grp. | 215 | 205 | 494856 |
| Dixons Group | 1404 | 1469 | 2110202 |
| Enterprise Oil | 405 | 385,5 | 1613808 |
| For.&Col.Iv.Tst | 237 | 237,5 | 838548 |
| Alldays | 54 | 53 | 111262 |
| Richardson.Assd | 963,5 | 963,5 | 27065113 |
| Glaxo Wellcome | 1488 | 1539 | 5474841 |
| Granada Grp | 572 | 567 | 5502083 |
| Terence Chapman | 471,5 | 485 | 87370 |
| Gus | 386 | 405 | 4097987 |
| Gkn | 740,25 | 742,5 | 569883 |
| Sports&Outdoor | 114 | 117,5 | 22244 |
| Hsbc Hldgs.Uk | 695 | 697 | 8136635 |
| Orange Assd S+c | 1900 | 2308 | 372446 |
| Imp.Chem. | 500 | 508 | 2894334 |
| Kingfisher | 444 | 460 | 6551755 |
| Land Sec. | 670 | 677,5 | 2708681 |
| Peterhouse Rfd | 327,5 | 327,5 | 246 |
| Lloyds Tsb Grp. | 614 | 610 | 10242558 |
| Lasmo Ord. | 101,5 | 107,5 | 1349424 |
| Marks & Sp. | 265,5 | 269,5 | 5750755 |
| Nat.West Bank | 1116,5 | 1130 | 3974938 |
| National Grid | 452,5 | 450,5 | 5941820 |
| Nat.Power | 321 | 335,25 | 4209843 |
| Pearson | 2172,25 | 2198 | 954444 |
| P.&O.Dfd | 890 | 913 | 1884828 |
| Pilkington | 77,75 | 79,75 | 2554419 |
| Powergen | 376 | 404,5 | 987544 |
| Prudential | 1005 | 1034 | 3670817 |
| Rexam | 209 | 205,25 | 268657 |
| Rmc Grp. | 784 | 792 | 389889 |
| Rio Tinto (Reg) | 1194 | 1141 | 3130729 |
| Rank Grp. | 159,25 | 159 | 1019601 |
| Reckitt Bencksr | 764,5 | 764,5 | 4854901 |
| Reed Intl. | 490 | 501,5 | 3448303 |
| Rentokil Initl. | 235 | 239,25 | 9495515 |
| Reuters Grp. | 1015 | 1007,5 | 10481833 |
| Rolls-Royce | 205 | 213,75 | 1877389 |
| Royal Bank Scot | 989 | 964 | 4016734 |
| Sainsbury(J) | 304,25 | 307,75 | 2231424 |
| Schroders | 1372 | 1390 | 207863 |
| Scot.&Newcastle | 367 | 375,75 | 1767121 |
| Scot.Power | 375 | 394,5 | 5382335 |
| Severn Trent | 500,75 | 515 | 762517 |
| Shell | 435 | 421,5 | 24687030 |
| Smith&Nephew | 191,5 | 190,5 | 1320141 |
| Smithkline Bchm | 674 | 701 | 6059771 |
| Smiths Inds. | 721,75 | 722 | 456946 |
| Stand.Chart. | 741 | 769,5 | 1923927 |
| Ti Grp. | 336,25 | 349,5 | 685485 |
| Tate & Lyle | 292 | 275 | 136011 |
| Tesco | 157,5 | 159 | 23920672 |
| Thames Water | 723 | 733,5 | 776580 |
| Emi Grp. | 745,5 | 745,5 | 2745685 |
| Tomkins | 182 | 184 | 1475900 |
| United Utilitie | 547,5 | 530,5 | 1310184 |
| Vodafone Air. | 333,25 | 346,5 | 305965128 |
| Whitbread | 465 | 469 | 720288 |
| Williams | 274 | 283 | 1544418 |
| Wolseley | 333 | 340 | 916459 |
| Франкфурт (евро) | |||
| BASF Ag | 42,2 | 42,9 | 189601 |
| Bayer Ag | 41,45 | 41,05 | 293664 |
| Gap Inc. | 52,5 | 54 | 100 |
| Bhf-Bank Ag | 39,5 | 39,48 | 1055 |
| Commerzbank Ag | 32,45 | 33,1 | 224650 |
| Continental Ag | 16,4 | 16,45 | 91623 |
| Visual Data Corp. | 11,5 | 10 | 370 |
| Deutsche Bank Ag | 81,75 | 82,15 | 178237 |
| Douglas Holding Ag | 33,5 | 34,1 | 21653 |
| Dresdner Bank Ag | 49,5 | 50,6 | 88060 |
| Escom Ag I.A. | 0,42 | 0,42 | 99260 |
| Fiat S.P.A. | 15,2 | 14,8 | 5978 |
| Fiat S.P.A. | 30,8 | 30,6 | 30365 |
| Go2Net Inc. | 85 | 83 | 1764 |
| Gehe Ag | 34,6 | 34,5 | 27141 |
| Henkel Kgaa | 56,1 | 57,38 | 36949 |
| Hoechst Ag | 30,6 | 30,6 | 14858 |
| Csm Holding Und Finanz Ag | 270 | 270 | 0 |
| Ivg Holding Ag | 13,8 | 14 | 66159 |
| Deutsche Lufthansa Ag | 19,4 | 19,6 | 256885 |
| Mannesmann Ag | 314 | 322,5 | 1135194 |
| Metallgesellschaft Ag | 19,85 | 19,9 | 89497 |
| Montedison S.P.A. | 1,71 | 1,8 | 25093 |
| Olivetti & C. S.P.A., Ing. C. | 4 | 3,9 | 275154 |
| Phoenix Ag | 10,85 | 10,99 | 39362 |
| Rwe Ag | 30,7 | 30,95 | 196598 |
| Rwe Ag | 25,9 | 26,29 | 72754 |
| Schering Ag | 117 | 115,6 | 27711 |
| Seversky Tube Works (ADR) | 7,75 | 7,65 | 1500 |
| Sgl Carbon Ag | 79 | 74,5 | 30459 |
| Siemens Ag | 168,5 | 160,8 | 326172 |
| Skw Trostberg Ag | 6,85 | 7 | 49164 |
| Spar Handels-Ag | 3,36 | 3,35 | 24760 |
| St. Francis Mining N.L. | 0,03 | 0,03 | 320000 |
| Veba Ag | 41,4 | 41,5 | 130371 |
| Volkswagen Ag | 46,4 | 46,5 | 120111 |
| Volkswagen Ag | 26,35 | 27,32 | 66078 |
По данным агентств Tenfore, "Финмаркет".