| Эмитент | Последняя сделка | Пред. Закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 360 | 341 | 17628505 |
| BAT | 272 | 277,5 | 8165775 |
| Boc Grp. | 1328 | 1347 | 2760319 |
| Bskyb | 1714,5 | 1687,5 | 2082092 |
| BritishTelecom | 942 | 1009 | 36160676 |
| Bank Sc (Gov) | 546 | 540,5 | 3045667 |
| Barclays | 1506,75 | 1438 | 8031107 |
| Bass | 642,75 | 626,5 | 3260289 |
| Blue Circle | 432 | 432,25 | 2761143 |
| Boots | 497 | 495,5 | 2017744 |
| BritishAerospace | 312,5 | 315,25 | 12145902 |
| BritishAirways | 263,5 | 261,25 | 7117868 |
| Esporta | 113 | 113 | 22739 |
| Centrica | 183,75 | 184,5 | 5090011 |
| Cable & Wire | 1256 | 1326 | 7770186 |
| Carlton C. | 778 | 707 | 4218900 |
| Itnet | 799 | 812,5 | 58258 |
| Cookson Grp. | 208 | 222 | 1184470 |
| Dixons Group | 1385 | 1374 | 2392415 |
| Enterprise Oil | 359,5 | 345 | 1550900 |
| For.&Col.Iv.Tst | 234,5 | 232,5 | 898540 |
| Alldays | 48,25 | 49,5 | 54968 |
| Richardson.Assd | 963,5 | 963,5 | 27065113 |
| Glaxo Wellcome | 1419,5 | 1509 | 6595292 |
| Granada Grp | 588,5 | 601 | 4029805 |
| Terence Chapman | 491 | 502,5 | 5610 |
| Gus | 348 | 336 | 5692362 |
| Gkn | 720 | 703,5 | 2468100 |
| Sports&Outdoor | 128 | 125,5 | 20000 |
| HSBC Hldgs.Uk | 746,25 | 708 | 14292290 |
| Orange Assd S+c | 1900 | 2308 | 372446 |
| Imp.Chem. | 499,5 | 502 | 2325560 |
| Kingfisher | 442,5 | 475,5 | 6867080 |
| Land Sec. | 629,5 | 626,5 | 2016816 |
| Peterhouse Rfd | 297 | 307,5 | 6012 |
| Lloyds Tsb Grp. | 582 | 563,5 | 32008803 |
| Lasmo Ord. | 99,5 | 94 | 12431153 |
| Marks & Sp. | 230,5 | 229,75 | 12934688 |
| Nat.West Bank | 1138 | 1137 | 7195625 |
| National Grid | 471,5 | 456,5 | 8033678 |
| Nat.Power | 334,25 | 330 | 1970509 |
| Pearson | 2200 | 2210 | 1335857 |
| P.&O.Dfd | 751 | 791 | 1833811 |
| Pilkington | 73 | 74 | 1419937 |
| Powergen | 400,5 | 385,25 | 2024455 |
| Prudential | 977 | 901 | 9089359 |
| Rexam | 197,25 | 200,25 | 4813185 |
| Rmc Grp. | 684,5 | 697,5 | 300571 |
| Rio Tinto (Reg) | 1129 | 1059 | 3266961 |
| Rank Grp. | 145 | 149,5 | 1653173 |
| Reckitt Bencksr | 764,5 | 764,5 | 4854901 |
| Reed Intl. | 617,75 | 588 | 5158116 |
| Rentokil Initl. | 230,25 | 236,25 | 5390811 |
| Reuters Grp. | 1345 | 1320 | 3258646 |
| Rolls-Royce | 197,75 | 194 | 7428121 |
| Royal Bank Scot | 784 | 787 | 8399440 |
| Sainsbury(J) | 313 | 307 | 20458659 |
| Schroders | 1353 | 1350 | 155006 |
| Scot.&Newcastle | 369 | 341,5 | 2215502 |
| Scot.Power | 450,5 | 425 | 8648685 |
| Severn Trent | 470 | 479,5 | 1755221 |
| Shell | 468,75 | 452 | 22926119 |
| Smith&Nephew | 169 | 164,75 | 1350309 |
| Smithkline Bchm | 661,5 | 694,5 | 8239621 |
| Smiths Inds. | 694 | 671,5 | 1533695 |
| Stand.Chart. | 712,25 | 673 | 2636672 |
| Ti Grp. | 310,75 | 306,25 | 2176528 |
| Tate & Lyle | 224 | 223,25 | 1157935 |
| Tesco | 171,5 | 162,5 | 29901778 |
| Thames Water | 692 | 710 | 731908 |
| Emi Grp. | 665 | 651 | 4919550 |
| Tomkins | 165,75 | 165 | 1828005 |
| United Utilitie | 602 | 554 | 2536107 |
| Vodafone Air. | 311,25 | 310,5 | 404912512 |
| Whitbread | 445,5 | 437,5 | 1293307 |
| Williams | 239 | 248 | 1604744 |
| Wolseley | 302,75 | 304,75 | 3150518 |
| Франкфурт (евро) | |||
| BASF Ag | 43,3 | 42,1 | 159694 |
| Bayer Ag | 42 | 41,35 | 207157 |
| Gap Inc. | 51,3 | 50,5 | 55 |
| Bhf-Bank Ag | 39,48 | 39,48 | 3145 |
| Commerzbank Ag | 36,5 | 37,5 | 413063 |
| Continental Ag | 16,75 | 16,8 | 100815 |
| Visual Data Corp. | 12,5 | 12,5 | 220 |
| Deutsche Bank Ag | 81 | 81,75 | 165103 |
| Douglas Holding Ag | 33 | 31,8 | 27122 |
| Dresdner Bank Ag | 50,4 | 51,7 | 83340 |
| Escom Ag I.A. | 1,39 | 0,97 | 2981438 |
| Fiat S.P.A. | 15,15 | 14,95 | 6476 |
| Fiat S.P.A. | 32 | 31,75 | 4783 |
| Go2Net Inc. | 90,5 | 92,5 | 603 |
| Gehe Ag | 34,25 | 33 | 20624 |
| Henkel Kgaa | 56,8 | 54,2 | 30444 |
| Hoechst Ag | 29,95 | 29,99 | 13914 |
| Csm Holding Und Finanz Ag | 270 | 270 | 0 |
| Intl Business Machines Corp. | 118 | 117 | 16774 |
| Ivg Holding Ag | 15,45 | 15,4 | 91881 |
| Deutsche Lufthansa Ag | 20,2 | 19,6 | 208736 |
| Mannesmann Ag | 297 | 298 | 193235 |
| Metallgesellschaft Ag | 19,9 | 19,81 | 88972 |
| Montedison S.P.A. | 1,75 | 1,73 | 15427 |
| Olivetti & C. S.P.A., Ing. C. | 3,66 | 3,76 | 194909 |
| Phoenix Ag | 10,05 | 10,18 | 13600 |
| Rwe Ag | 35,2 | 34,4 | 368505 |
| Rwe Ag | 27,8 | 27,2 | 211018 |
| Schering Ag | 121 | 121,3 | 23309 |
| Seversky Tube Works (ADR) | 6,9 | 7,02 | 4040 |
| Sgl Carbon Ag | 83 | 80,25 | 29302 |
| Siemens Ag | 156 | 165,2 | 376033 |
| Skw Trostberg Ag | 6,9 | 6,89 | 24552 |
| Spar Handels-Ag | 3,06 | 3,08 | 33408 |
| Veba Ag | 47,2 | 45,35 | 192770 |
| Volkswagen Ag | 46 | 45,9 | 123018 |
| Volkswagen Ag | 26,1 | 26,1 | 42690 |
По данным агентств Tenfore, "Финмаркет".