| Эмитент | Последняя сделка | Пред. Закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 379,5 | 388,75 | 6091879 |
| Baa | 407 | 413,75 | 3468699 |
| Br.Amer.Tob | 277 | 290,25 | 3249248 |
| Boc Grp. | 1304,75 | 1304 | 2012267 |
| Bskyb | 1571 | 1730 | 2280074 |
| BritishTelecom | 1040 | 964 | 29190377 |
| Bank Sc (Gov) | 546,25 | 582,5 | 2007973 |
| Barclays | 1581 | 1648 | 4498490 |
| Bass | 686 | 701 | 2052795 |
| Blue Circle | 432,75 | 434 | 674271 |
| Boots | 466 | 487,5 | 3239361 |
| BritishAerospace | 317,5 | 327,25 | 6667674 |
| BritishAirways | 286 | 279,5 | 6767707 |
| Esporta | 112 | 112 | 54486 |
| Centrica | 182,25 | 182,5 | 6080499 |
| Cable & Wire | 1293 | 1296 | 4395890 |
| Carlton C. | 728,5 | 728 | 770170 |
| Itnet | 860 | 880 | 36763 |
| Cookson Grp. | 212 | 216 | 260587 |
| Dixons Group | 1365 | 1394 | 980631 |
| Enterprise Oil | 317 | 335 | 436731 |
| For.&Col.Iv.Tst | 229,5 | 235 | 629362 |
| Alldays | 47,25 | 48,5 | 16436 |
| Richardson.Assd | 963,5 | 963,5 | 27065113 |
| Glaxo Wellcome | 1446 | 1471 | 10088223 |
| Granada Grp | 590 | 609,5 | 4586765 |
| Terence Chapman | 600 | 607,5 | 224967 |
| Gus | 342 | 344 | 1305510 |
| Gkn | 790 | 792 | 1226825 |
| Sports&Outdoor | 126 | 125 | 57501 |
| HSBC Hldgs.Uk | 704 | 717,5 | 10646369 |
| Orange Assd S+c | 1900 | 2308 | 372446 |
| Imp.Chem. | 488 | 505 | 2192027 |
| Kingfisher | 469 | 484 | 2216911 |
| Land Sec. | 652 | 633 | 1598084 |
| Peterhouse Rfd | 300 | 307,5 | 1163 |
| Lloyds Tsb Grp. | 562 | 595 | 8342326 |
| Lasmo Ord. | 95 | 98,25 | 3408019 |
| Marks & Sp. | 235,25 | 227,75 | 8163581 |
| Nat.West Bank | 1089 | 1126 | 5785299 |
| National Grid | 468 | 472 | 1798928 |
| Nat.Power | 360,25 | 347,75 | 3664710 |
| Pearson | 2142 | 2203 | 816727 |
| P.&O.Dfd | 750 | 730 | 1433293 |
| Pilkington | 69,5 | 69,75 | 1183614 |
| Powergen | 457,25 | 425,5 | 1986663 |
| Prudential | 976,25 | 981 | 6836790 |
| Rexam | 190,75 | 191 | 267402 |
| Rmc Grp. | 703,75 | 704,5 | 236079 |
| Rio Tinto (Reg) | 1083,25 | 1063 | 2342467 |
| Rank Grp. | 159,25 | 159 | 876843 |
| Reckitt Bencksr | 764,5 | 764,5 | 4854901 |
| Reed Intl. | 607 | 621,25 | 1767868 |
| Rentokil Initl. | 225 | 231,25 | 2985946 |
| Reuters Grp. | 1253 | 1271,5 | 3253384 |
| Rolls-Royce | 199 | 204,75 | 4077965 |
| Royal Bank Scot | 742 | 779 | 6762805 |
| Sainsbury(J) | 286,25 | 290,75 | 2237168 |
| Schroders | 1230 | 1314 | 237339 |
| Scot.&Newcastle | 405 | 397,5 | 2011179 |
| Scot.Power | 507 | 484 | 5305340 |
| Severn Trent | 523,5 | 537 | 649335 |
| Shell | 446,25 | 463,25 | 15003648 |
| Smith&Nephew | 174 | 178,75 | 1281339 |
| Smithkline Bchm | 690 | 699,5 | 12375181 |
| Smiths Inds. | 743,5 | 716 | 616226 |
| Stand.Chart. | 735,5 | 769 | 2123351 |
| Ti Grp. | 335,5 | 350 | 898469 |
| Tate & Lyle | 239 | 241,5 | 303541 |
| Tesco | 179,25 | 184,5 | 24413669 |
| Thames Water | 730 | 741,5 | 503623 |
| Emi Grp. | 685,5 | 720,5 | 1103874 |
| Tomkins | 163,5 | 167 | 1389240 |
| United Utilitie | 614,5 | 605 | 1152342 |
| Vodafone Air. | 307,5 | 316,5 | 220632298 |
| Whitbread | 495 | 488 | 3239091 |
| Williams | 233,25 | 231 | 789521 |
| Wolseley | 293 | 294,5 | 3015471 |
| Франкфурт (евро) | |||
| BASF Ag | 46,9 | 47,65 | 116814 |
| Bayer Ag | 43,3 | 43,65 | 135826 |
| Gap Inc. | 44 | 45,5 | 50 |
| Bhf-Bank Ag | 36,5 | 37,6 | 1736 |
| Bilfinger + Berger Bau-Ag | 17,7 | 18,3 | 8650 |
| Bremer Vulkan Verbund Ag I.K. | 0,85 | 0,86 | 31166 |
| Commerzbank Ag | 38,9 | 39,7 | 366595 |
| Continental Ag | 16,35 | 16,38 | 79765 |
| Visual Data Corp. | 12,3 | 12 | 220 |
| Deutsche Bank Ag | 85 | 81 | 282288 |
| Douglas Holding Ag | 33 | 32,25 | 13099 |
| Dresdner Bank Ag | 51,8 | 50,8 | 94238 |
| Escom Ag I.A. | 1,48 | 1,75 | 1159779 |
| Fiat S.P.A. | 15,5 | 15,8 | 5170 |
| Fiat S.P.A. | 31,8 | 32,75 | 5975 |
| Go2Net Inc. | 85 | 92 | 1090 |
| Gehe Ag | 34,8 | 35 | 19233 |
| Henkel Kgaa | 57,6 | 58 | 12782 |
| Hoechst Ag | 30 | 30,2 | 14438 |
| Ivg Holding Ag | 14,2 | 14,75 | 21279 |
| Deutsche Lufthansa Ag | 21,5 | 21,4 | 167967 |
| Mannesmann Ag | 292,5 | 300,1 | 63734 |
| Metallgesellschaft Ag | 20,75 | 20,5 | 115011 |
| Montedison S.P.A. | 1,75 | 1,75 | 57548 |
| Olivetti & C. S.P.A., Ing. C. | 3,78 | 3,84 | 105153 |
| Phoenix Ag | 10,9 | 10,25 | 37900 |
| Rwe Ag | 34,7 | 33,95 | 325259 |
| Rwe Ag | 27,5 | 27,1 | 262865 |
| Schering Ag | 130,5 | 132 | 37219 |
| Seversky Tube Works (ADR) | 6,75 | 6,7 | 1720 |
| Sgl Carbon Ag | 85 | 85,2 | 35442 |
| Siemens Ag | 159 | 160 | 202789 |
| Skw Trostberg Ag | 6,6 | 6,75 | 36529 |
| Spar Handels-Ag | 3,2 | 3,08 | 78901 |
| Veba Ag | 47,1 | 48 | 87936 |
| Volkswagen Ag | 45,35 | 45,6 | 123846 |
| Volkswagen Ag | 25,55 | 26,05 | 77076 |
По данным агентств Tenfore, "Финмаркет".