| Эмитент | Последняя сделка | Пред. закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 346 | 346,25 | 5447399 |
| Baa | 390 | 387 | 963794 |
| BAT | 259,5 | 282,25 | 8894508 |
| Boc Grp. | 1344 | 1323 | 1383816 |
| Bskyb | 1591,5 | 1467 | 1998941 |
| BritishTelecom | 1063 | 1042 | 14809085 |
| Bank Sc (Gov) | 597 | 593,5 | 2760135 |
| Barclays | 1456,25 | 1417 | 1651158 |
| Bass | 588 | 583 | 836222 |
| Blue Circle | 425 | 435 | 4486702 |
| Boots | 505,5 | 508,5 | 1898008 |
| BritishAerospace | 312 | 306,75 | 8510076 |
| BritishAirways | 282 | 296 | 4009078 |
| Esporta | 119 | 117 | 39118 |
| Centrica | 188 | 185,25 | 11076432 |
| Cable & Wire | 1304 | 1249,5 | 4660648 |
| Carlton C. | 741 | 722,5 | 2928510 |
| Itnet | 690 | 687,5 | 25634 |
| Cookson Grp. | 211,25 | 215 | 82898 |
| Dixons Group | 1415,75 | 1382 | 977458 |
| Enterprise Oil | 392 | 395,5 | 1419482 |
| For.&Col.Iv.Tst | 236,5 | 236,5 | 1537534 |
| Alldays | 52 | 53 | 51400 |
| Richardson.Assd | 963,5 | 963,5 | 27065113 |
| Glaxo Wellcome | 1484 | 1505 | 3131457 |
| Granada Grp | 569 | 572 | 1692809 |
| Terence Chapman | 461,25 | 480 | 6123 |
| Gus | 380 | 388 | 1815892 |
| Gkn | 738,5 | 738 | 774033 |
| Sports&Outdoor | 113 | 115 | 13934 |
| HSBC Hldgs.Uk | 713,5 | 699,5 | 8296580 |
| Orange Assd S+c | 1900 | 2308 | 372446 |
| Imp.Chem. | 498 | 488,5 | 1303495 |
| Kingfisher | 427,5 | 427,5 | 2704140 |
| Land Sec. | 674 | 672 | 904981 |
| Peterhouse Rfd | 315 | 322,5 | 5851 |
| Lloyds Tsb Grp. | 626,5 | 617,5 | 6146044 |
| Lasmo Ord. | 102,5 | 99,5 | 1461210 |
| Marks & Sp. | 252,5 | 255 | 7626330 |
| Nat.West Bank | 1177 | 1092 | 4979224 |
| National Grid | 480,5 | 451,5 | 6888607 |
| Nat.Power | 285 | 315 | 5501804 |
| Pearson | 2338 | 2179 | 452478 |
| P.&O.Dfd | 853,5 | 867,5 | 759866 |
| Pilkington | 78 | 76,25 | 1206370 |
| Powergen | 366,25 | 375,25 | 1167549 |
| Prudential | 997 | 984 | 3257719 |
| Rexam | 204 | 205 | 570968 |
| Rmc Grp. | 785 | 770 | 138499 |
| Rio Tinto (Reg) | 1166 | 1171 | 1142398 |
| Rank Grp. | 150 | 152,5 | 1914229 |
| Reckitt Bencksr | 764,5 | 764,5 | 4854901 |
| Reed Intl. | 500 | 495 | 2454233 |
| Rentokil Initl. | 233,5 | 234,75 | 3761546 |
| Reuters Grp. | 1051 | 1007 | 14556735 |
| Rolls-Royce | 210 | 206,5 | 1596229 |
| Royal Bank Scot | 1115 | 992 | 3106575 |
| Sainsbury(J) | 303,5 | 293,75 | 2676835 |
| Schroders | 1394 | 1382 | 995015 |
| Scot.&Newcastle | 375 | 369 | 1987157 |
| Scot.Power | 385,75 | 359,5 | 6600126 |
| Severn Trent | 480 | 490 | 672656 |
| Shell | 445 | 429,75 | 11264917 |
| Smith&Nephew | 182,25 | 182,5 | 501097 |
| Smithkline Bchm | 665,5 | 671 | 13736985 |
| Smiths Inds. | 700 | 720 | 407834 |
| Stand.Chart. | 780 | 740 | 1425716 |
| Ti Grp. | 347 | 330 | 245712 |
| Tate & Lyle | 268 | 275 | 1079588 |
| Tesco | 157 | 157,25 | 17353433 |
| Thames Water | 681,75 | 698,5 | 212074 |
| Emi Grp. | 748 | 743 | 763542 |
| Tomkins | 177 | 178,75 | 1384055 |
| United Utilitie | 565 | 550 | 396477 |
| Vodafone Air. | 356 | 334,5 | 544313431 |
| Whitbread | 466 | 459,5 | 655043 |
| Williams | 266,5 | 267 | 356450 |
| Wolseley | 329,25 | 333,75 | 3961624 |
| Франкфурт (евро) | |||
| BASF Ag | 42,05 | 41,7 | 112785 |
| Bayer Ag | 41,6 | 40,9 | 209572 |
| Gap Inc. | 54 | 50,5 | 480 |
| Bhf-Bank Ag | 39,6 | 39,48 | 1546 |
| Commerzbank Ag | 32 | 32,3 | 208392 |
| Continental Ag | 16,3 | 16,3 | 79701 |
| Visual Data Corp. | 10 | 12 | 200 |
| Deutsche Bank Ag | 81,4 | 81,75 | 97053 |
| Douglas Holding Ag | 34,1 | 33,8 | 48197 |
| Dresdner Bank Ag | 49,2 | 49,5 | 85540 |
| Escom Ag I.A. | 0,43 | 0,41 | 28500 |
| Fiat S.P.A. | 15,4 | 15 | 2157 |
| Fiat S.P.A. | 31,5 | 30,2 | 16606 |
| Go2Net Inc. | 85 | 84 | 1764 |
| Gehe Ag | 34,5 | 34,5 | 67160 |
| Henkel Kgaa | 55,8 | 55,5 | 14246 |
| Hoechst Ag | 30,05 | 30,1 | 7915 |
| Ivg Holding Ag | 15,1 | 13,85 | 105691 |
| Deutsche Lufthansa Ag | 20,35 | 19,3 | 114212 |
| Mannesmann Ag | 334,7 | 309,1 | 1033338 |
| Metallgesellschaft Ag | 20,1 | 19,83 | 57069 |
| Montedison S.P.A. | 1,75 | 1,71 | 26120 |
| Olivetti & C. S.P.A., Ing. C. | 4,04 | 3,9 | 171661 |
| Phoenix Ag | 10,7 | 10,9 | 33705 |
| Rwe Ag | 31,95 | 30,6 | 153305 |
| Rwe Ag | 26 | 25,87 | 83465 |
| Schering Ag | 119,25 | 116,7 | 26165 |
| Seversky Tube Works (ADR) | 7,8 | 7,75 | 1700 |
| Sgl Carbon Ag | 85,25 | 80,75 | 68022 |
| Siemens Ag | 169,5 | 165,3 | 199547 |
| Skw Trostberg Ag | 6,85 | 6,85 | 42284 |
| Spar Handels-Ag | 3,35 | 3,3 | 32730 |
| Veba Ag | 41,8 | 41,4 | 81188 |
| Volkswagen Ag | 46,3 | 46,35 | 77232 |
| Volkswagen Ag | 26,6 | 27 | 47823 |
По данным агентств Tenfore, "Финмаркет".