| Эмитент | Последняя сделка | Пред. закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 375 | 366,25 | 11956912 |
| Baa | 401 | 378,75 | 3237034 |
| Br.Amer.Tob | 315 | 282,5 | 10475043 |
| Boc Grp. | 1312 | 1328 | 1629519 |
| Bskyb | 1691,25 | 1718,5 | 2559724 |
| BritishTelecom | 1000 | 973 | 22937693 |
| Bank Sc (Gov) | 558 | 544,5 | 3049136 |
| Barclays | 1592 | 1548 | 4254247 |
| Bass | 699 | 662 | 2362735 |
| Boots | 495 | 499,5 | 1811432 |
| BritishAerospace | 322 | 315 | 12083114 |
| BritishAirways | 269 | 265 | 6703530 |
| Esporta | 110,5 | 112 | 52325 |
| Centrica | 176,75 | 183,75 | 7185430 |
| Cable & Wire | 1289,5 | 1277 | 3802040 |
| Carlton C. | 778,5 | 771,5 | 3147930 |
| Itnet | 815 | 797,5 | 39794 |
| Cookson Grp. | 212 | 212 | 1035052 |
| Dixons Group | 1384 | 1402 | 1194150 |
| Enterprise Oil | 353 | 358 | 1912845 |
| For.&Col.Iv.Tst | 235 | 234,5 | 1011753 |
| Alldays | 48,25 | 49,5 | 71982 |
| Richardson.Assd | 963,5 | 963,5 | 27065113 |
| Glaxo Wellcome | 1473 | 1459 | 12223481 |
| Granada Grp | 619 | 594 | 4868039 |
| Terence Chapman | 491,25 | 492,5 | 2770 |
| Gus | 347,1 | 350 | 7581817 |
| Gkn | 780 | 747,5 | 2673320 |
| Sports&Outdoor | 124 | 125,5 | 544 |
| HSBC Hldgs.Uk | 760 | 750,5 | 11460316 |
| Orange Assd S+c | 1900 | 2308 | 372446 |
| Imp.Chem. | 519,25 | 512,5 | 1871799 |
| Kingfisher | 446 | 442 | 4585697 |
| Land Sec. | 639 | 636,5 | 2107409 |
| Peterhouse Rfd | 300 | 307,5 | 8017 |
| Lloyds Tsb Grp. | 598 | 596,5 | 43853317 |
| Lasmo Ord. | 103,5 | 103 | 2617027 |
| Marks & Sp. | 233 | 229,25 | 10245503 |
| Nat.West Bank | 1109 | 1135 | 4815162 |
| National Grid | 478 | 472 | 4350328 |
| Nat.Power | 366,75 | 346,5 | 3899923 |
| Pearson | 2058,25 | 2138 | 2023311 |
| P.&O.Dfd | 768,75 | 746,5 | 3671051 |
| Pilkington | 70 | 73 | 4562432 |
| Powergen | 455 | 407,25 | 3011057 |
| Prudential | 981,5 | 1001 | 6418567 |
| Rexam | 196 | 197,5 | 347572 |
| Rmc Grp. | 701 | 683 | 301533 |
| Rio Tinto (Reg) | 1110 | 1119 | 2117803 |
| Rank Grp. | 140,5 | 140 | 1752769 |
| Reckitt Bencksr | 764,5 | 764,5 | 4854901 |
| Reed Intl. | 621,5 | 620,5 | 4224198 |
| Rentokil Initl. | 228,25 | 232,5 | 3424238 |
| Reuters Grp. | 1391 | 1406,5 | 3243507 |
| Rolls-Royce | 209 | 201 | 2764309 |
| Royal Bank Scot | 757 | 780 | 20793031 |
| Sainsbury(J) | 302 | 320,5 | 2639146 |
| Schroders | 1350 | 1350 | 146634 |
| Scot.&Newcastle | 391 | 364,5 | 3713204 |
| Scot.Power | 475 | 450 | 8120781 |
| Severn Trent | 510 | 484,5 | 3629699 |
| Shell | 487 | 479,25 | 25776358 |
| Smith&Nephew | 167,75 | 167,75 | 697525 |
| Smithkline Bchm | 697,5 | 674 | 14357533 |
| Smiths Inds. | 712,5 | 700,5 | 704491 |
| Stand.Chart. | 750 | 713,5 | 2730675 |
| Ti Grp. | 330 | 314,75 | 2094843 |
| Tate & Lyle | 242 | 216 | 2159282 |
| Tesco | 183,5 | 173,75 | 45536984 |
| Thames Water | 725 | 717,5 | 1122736 |
| Emi Grp. | 689,25 | 697,5 | 766963 |
| Tomkins | 167 | 170 | 983724 |
| United Utilitie | 617 | 583 | 416799 |
| Vodafone Air. | 327 | 313,75 | 248575511 |
| Whitbread | 507,75 | 459 | 2292421 |
| Williams | 232,25 | 237,5 | 491147 |
| Wolseley | 299,25 | 301,25 | 2537249 |
| Франкфурт (евро) | |||
| BASF Ag | 46,7 | 43,7 | 179052 |
| Bayer Ag | 43,25 | 42,6 | 203821 |
| Gap Inc. | 49,4 | 49 | 80 |
| Bhf-Bank Ag | 39 | 39,48 | 731 |
| Commerzbank Ag | 39,5 | 36,9 | 780538 |
| Continental Ag | 16,45 | 16,6 | 52895 |
| Visual Data Corp. | 12 | 12 | 220 |
| Deutsche Bank Ag | 80,3 | 81,2 | 264326 |
| Douglas Holding Ag | 33,1 | 32,5 | 10693 |
| Dresdner Bank Ag | 50,9 | 50,8 | 99069 |
| Escom Ag I.A. | 3,23 | 1,64 | 3995090 |
| Fiat S.P.A. | 15,5 | 15,1 | 17616 |
| Fiat S.P.A. | 32,55 | 32 | 32450 |
| Go2Net Inc. | 91,7 | 91 | 70 |
| Gehe Ag | 35 | 34,3 | 12291 |
| Henkel Kgaa | 59 | 57 | 22541 |
| Hoechst Ag | 29,95 | 29,95 | 26154 |
| Csm Holding Und Finanz Ag | 270 | 270 | 0 |
| Ivg Holding Ag | 15 | 15,4 | 15047 |
| Deutsche Lufthansa Ag | 21,9 | 20,4 | 366206 |
| Mannesmann Ag | 310,5 | 299 | 127484 |
| Metallgesellschaft Ag | 19,9 | 19,92 | 121705 |
| Montedison S.P.A. | 1,75 | 1,75 | 269 |
| Phoenix Ag | 10,2 | 10,02 | 17630 |
| Rwe Ag | 34,7 | 35,3 | 203947 |
| Rwe Ag | 27,4 | 28 | 150420 |
| Schering Ag | 124,5 | 123,5 | 48673 |
| Seversky Tube Works (ADR) | 6,8 | 7 | 400 |
| Sgl Carbon Ag | 85,5 | 83,5 | 42669 |
| Siemens Ag | 160 | 160,5 | 86493 |
| Skw Trostberg Ag | 6,8 | 6,75 | 11956 |
| Spar Handels-Ag | 3,05 | 3,1 | 45435 |
| Bouygues S.A. | 875 | 865 | 16 |
| Veba Ag | 47,8 | 48,1 | 96787 |
| Volkswagen Ag | 47,3 | 45,9 | 104871 |
| Volkswagen Ag | 26,5 | 26,2 | 43969 |
По данным агентств Tenfore, "Финмаркет".