| Эмитент | Последняя сделка | Пред. закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 338 | 337,5 | 15002423 |
| BAT | 279,5 | 258,25 | 8328966 |
| Boc Grp. | 1348 | 1361 | 1932983 |
| Bskyb | 1937,5 | 1610,5 | 7562307 |
| BritishTelecom | 1077 | 1064 | 22106258 |
| Bank Sc (Gov) | 664 | 613 | 17636454 |
| Barclays | 1393 | 1445 | 3896775 |
| Bass | 611 | 588 | 1058686 |
| Blue Circle | 426 | 426,25 | 7140120 |
| Boots | 478,5 | 495 | 2796728 |
| BritishAerospace | 304 | 301,25 | 11655310 |
| BritishAirways | 279,25 | 280 | 8105392 |
| Esporta | 117 | 118 | 213011 |
| Centrica | 180 | 184,25 | 11089302 |
| Cable & Wire | 1357,5 | 1335,5 | 9233372 |
| Carlton C. | 745 | 771,5 | 7753435 |
| Itnet | 770 | 687,5 | 243514 |
| Cookson Grp. | 207 | 209,5 | 1208352 |
| Dixons Group | 1370 | 1405 | 1900328 |
| Enterprise Oil | 380 | 385 | 1188313 |
| For.&Col.Iv.Tst | 238 | 238,25 | 1847780 |
| Alldays | 47,25 | 52 | 146300 |
| Richardson.Assd | 963,5 | 963,5 | 27065113 |
| Glaxo Wellcome | 1552 | 1522 | 5550985 |
| Granada Grp | 554 | 528 | 33670208 |
| Terence Chapman | 441,5 | 452,5 | 56330 |
| Gus | 369 | 380 | 6731634 |
| Gkn | 731 | 733 | 1786146 |
| Sports&Outdoor | 125,5 | 140 | 20010 |
| Hsbc Hldgs.Uk | 713 | 716,5 | 8188411 |
| Orange Assd S+c | 1900 | 2308 | 372446 |
| Imp.Chem. | 491 | 480,5 | 8528695 |
| Kingfisher | 420 | 431 | 8368680 |
| Land Sec. | 668 | 670 | 1189477 |
| Peterhouse Rfd | 317,5 | 317,5 | 5851 |
| Lloyds Tsb Grp. | 637,25 | 635 | 12942563 |
| Lasmo Ord. | 101,25 | 100 | 1214340 |
| Marks & Sp. | 254 | 263,25 | 10825496 |
| Nat.West Bank | 1135 | 1144 | 13195546 |
| National Grid | 484,75 | 498 | 8036849 |
| Nat.Power | 299,25 | 297,75 | 5561726 |
| Pearson | 2561 | 2353 | 1339092 |
| P.&O.Dfd | 832,5 | 869,5 | 1791740 |
| Pilkington | 74 | 77 | 2196605 |
| Powergen | 368,25 | 367 | 1989011 |
| Prudential | 1022,5 | 995 | 5049770 |
| Rexam | 202 | 198 | 1475758 |
| Rmc Grp. | 750 | 772 | 281814 |
| Rio Tinto (Reg) | 1089 | 1141 | 1484223 |
| Rank Grp. | 143,25 | 147 | 4129399 |
| Reckitt Bencksr | 764,5 | 764,5 | 4854901 |
| Reed Intl. | 599,5 | 514,75 | 11483268 |
| Rentokil Initl. | 233 | 238,75 | 7683141 |
| Reuters Grp. | 1437,75 | 1239 | 24271366 |
| Rolls-Royce | 207 | 212,5 | 7238767 |
| Royal Bank Scot | 864,25 | 1053 | 13788360 |
| Sainsbury(J) | 282 | 284,25 | 3259348 |
| Schroders | 1396 | 1419 | 236271 |
| Scot.&Newcastle | 367 | 357,25 | 2670911 |
| Scot.Power | 380,5 | 385,5 | 8743348 |
| Severn Trent | 475 | 467 | 1722296 |
| Shell | 421 | 438 | 16579866 |
| Smith&Nephew | 178,5 | 180,25 | 902886 |
| Smithkline Bchm | 710 | 688,5 | 14495767 |
| Smiths Inds. | 683 | 664,5 | 675274 |
| Stand.Chart. | 788,5 | 824,5 | 1300464 |
| Ti Grp. | 330 | 329,5 | 1320957 |
| Tate & Lyle | 243,5 | 230 | 788565 |
| Tesco | 157,5 | 159 | 29320549 |
| Thames Water | 693,5 | 676 | 841318 |
| Emi Grp. | 771,5 | 785 | 8010430 |
| Tomkins | 167,5 | 170 | 570421 |
| United Utilitie | 572 | 558 | 814120 |
| Vodafone Air. | 329,25 | 355,25 | 565655773 |
| Whitbread | 428 | 441 | 1480382 |
| Williams | 259,5 | 255,25 | 832628 |
| Wolseley | 323,5 | 323,5 | 2036864 |
| Франкфурт (евро) | |||
| Agiv Ag | 18,5 | 18,45 | 20906 |
| At & T Corp. | 50 | 51,2 | 18485 |
| BASF Ag | 43,7 | 42,85 | 209127 |
| Bayer Ag | 43,5 | 42,7 | 368945 |
| Gap Inc. | 50,1 | 51 | 70 |
| Bhf-Bank Ag | 39,49 | 39,48 | 1473 |
| Commerzbank Ag | 32,55 | 31,6 | 251676 |
| Continental Ag | 16,3 | 16,4 | 89655 |
| Visual Data Corp. | 14 | 14 | 300 |
| Deutsche Bank Ag | 83,5 | 81,55 | 315216 |
| Douglas Holding Ag | 32,2 | 34,2 | 43471 |
| Dresdner Bank Ag | 48,5 | 49 | 156378 |
| Escom Ag I.A. | 0,4 | 0,42 | 49315 |
| Fiat S.P.A. | 14,7 | 15 | 4499 |
| Fiat S.P.A. | 31 | 31,3 | 18597 |
| Go2Net Inc. | 88,5 | 87 | 645 |
| Gehe Ag | 33,05 | 34 | 49758 |
| Henkel Kgaa | 55,3 | 55,8 | 52554 |
| Hoechst Ag | 30 | 30 | 13643 |
| Ivg Holding Ag | 15,35 | 15,25 | 85457 |
| Deutsche Lufthansa Ag | 19,65 | 19,9 | 202152 |
| Mannesmann Ag | 307 | 335 | 518949 |
| Montedison S.P.A. | 1,73 | 1,75 | 43255 |
| Phoenix Ag | 10,8 | 10,8 | 30030 |
| Rwe Ag | 31,4 | 32,2 | 329302 |
| Rwe Ag | 25,5 | 26,25 | 163467 |
| Schering Ag | 119,2 | 117,05 | 54148 |
| Seversky Tube Works (ADR) | 7,75 | 7,75 | 150 |
| Sgl Carbon Ag | 86 | 87 | 60154 |
| Siemens Ag | 176,5 | 170,5 | 330425 |
| Skw Trostberg Ag | 6,9 | 7,1 | 106271 |
| Spar Handels-Ag | 3,15 | 3,2 | 66258 |
| Veba Ag | 42,1 | 42,6 | 181528 |
| Volkswagen Ag | 46,1 | 46,3 | 218232 |
| Volkswagen Ag | 26,4 | 26,6 | 77500 |
По данным агентств Tenfore, "Финмаркет".