| Эмитент | Последняя сделка | Пред. закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 398 | 391 | 27972941 |
| Baa | 399 | 399,5 | 2466901 |
| BAT | 256 | 259,5 | 4579636 |
| Boc Grp. | 1285 | 1298 | 2537645 |
| Bskyb | 1580 | 1502,5 | 3225368 |
| Br. Tel. | 1162,25 | 1101 | 27862490 |
| Bank Sc. (Gov.) | 529,5 | 515,5 | 2064053 |
| Barclays | 1455,75 | 1476 | 3942709 |
| Bass | 700 | 700 | 2868850 |
| Blue Circle | 428,5 | 428,5 | 1421802 |
| Boots | 467,75 | 479,5 | 1873127 |
| Br. Aerospace | 321,5 | 312,5 | 10310268 |
| Br. Airways | 282,25 | 281 | 4407183 |
| Esporta | 111,25 | 110,5 | 163826 |
| Centrica | 178,5 | 184,25 | 6490896 |
| Cable & Wire | 1282,5 | 1251 | 6439966 |
| Carlton C. | 733 | 716 | 882395 |
| Itnet | 854 | 854 | 183301 |
| Cookson Grp. | 220,5 | 221,25 | 811313 |
| Dixons Group | 1362,5 | 1346 | 1484712 |
| Enterprise Oil | 318,75 | 301 | 976798 |
| For. & Col. Iv. Tst | 230,75 | 229,75 | 274164 |
| Alldays | 50,5 | 49,5 | 86217 |
| Richardson. Assd | 963,5 | 963,5 | 27065113 |
| Glaxo Wellcome | 1452 | 1440 | 11666119 |
| Granada Grp | 616 | 594 | 4299912 |
| Terence Chapman | 580 | 590 | 3236 |
| Gus | 340,25 | 339,25 | 4729970 |
| Gkn | 810,25 | 821,5 | 2133225 |
| Sports & Outdoor | 124,5 | 124,5 | 26824 |
| Hsbc Hldgs. Uk | 697 | 681,5 | 17330671 |
| Orange Assd S+c | 1900 | 2308 | 372446 |
| Imp. Chem. | 491,5 | 498,5 | 1461298 |
| Kingfisher | 493 | 489 | 3017440 |
| Land Sec. | 668 | 654 | 1193087 |
| Peterhouse Rfd | 288 | 292,5 | 34691 |
| Lloyds Tsb Grp. | 544,5 | 550,5 | 15083809 |
| Lasmo Ord. | 90 | 92,5 | 2715654 |
| Marks & Sp. | 227 | 223,5 | 10612108 |
| Nat. West Bank | 1067 | 1040 | 3442804 |
| National Grid | 471,5 | 474,5 | 2240944 |
| Nat. Power | 375 | 371,25 | 8980645 |
| Pearson | 2111 | 1934 | 2422763 |
| P. & O. Dfd | 752,5 | 743 | 1542000 |
| Pilkington | 67,4 | 68,5 | 6745446 |
| Powergen | 442,25 | 426,5 | 1673433 |
| Prudential | 933 | 939 | 13363376 |
| Rexam | 179 | 180 | 1327380 |
| Rmc Grp. | 702 | 697 | 215819 |
| Rio Tinto (Reg) | 1060 | 1026 | 2394332 |
| Rank Grp. | 143 | 143,75 | 1101876 |
| Reckitt Bencksr | 764,5 | 764,5 | 4854901 |
| Reed Intl. | 605,75 | 590 | 6555011 |
| Rentokil Initl. | 227,5 | 212,25 | 3674861 |
| Reuters Grp. | 1280,5 | 1223 | 3896651 |
| Rolls-Royce | 210,5 | 206,75 | 4136148 |
| Royal Bank Scot | 713 | 702 | 6171289 |
| Sainsbury (J) | 271 | 272,25 | 3000067 |
| Schroders | 1260 | 1165 | 132096 |
| Scot. & Newcastle | 417 | 430,5 | 1669075 |
| Scot. Power | 504 | 501,5 | 6054886 |
| Severn Trent | 499,5 | 500 | 452915 |
| Shell | 423,5 | 434,5 | 20533913 |
| Smith & Nephew | 196 | 175 | 5286022 |
| Smithkline Bchm | 690,25 | 683,5 | 15023424 |
| Smiths Inds. | 791 | 764,5 | 893012 |
| Stand. Chart. | 744 | 710,5 | 6665366 |
| Ti Grp. | 326 | 320,25 | 2173853 |
| Tate & Lyle | 248 | 252,75 | 515796 |
| Tesco | 172 | 169,5 | 21321566 |
| Thames Water | 695 | 712 | 643982 |
| Emi Grp. | 660,12 | 659,5 | 1645001 |
| Tomkins | 171 | 167 | 1274232 |
| United Utilitie | 610 | 599 | 895080 |
| Vodafone Air. | 355,5 | 344 | 380195160 |
| Whitbread | 504,25 | 503 | 1203949 |
| Williams | 228 | 229 | 625875 |
| Wolseley | 287 | 288,75 | 791487 |
| Франкфурт (евро) | |||
| BASF Ag | 47,7 | 46,1 | 186288 |
| Bayer Ag | 43,75 | 43,7 | 193710 |
| Gap Inc. | 44 | 43,8 | 50 |
| Bhf-Bank Ag | 38,2 | 38,05 | 2600 |
| Commerzbank Ag | 38,5 | 38,1 | 215620 |
| Continental Ag | 17 | 16,65 | 41266 |
| Visual Data Corp. | 12,5 | 12,3 | 220 |
| Deutsche Bank Ag | 88,5 | 88,38 | 541742 |
| Douglas Holding Ag | 34,35 | 31,3 | 52510 |
| Dresdner Bank Ag | 51,3 | 52 | 85426 |
| Escom Ag I.A. | 1,44 | 1,18 | 784826 |
| Fiat S.P.A. | 15,1 | 14,8 | 16855 |
| Fiat S.P.A. | 30,2 | 30 | 2791 |
| Go2Net Inc. | 79,5 | 81 | 874 |
| Gehe Ag | 32,1 | 33,9 | 53623 |
| Henkel Kgaa | 57,3 | 54,5 | 18714 |
| Hoechst Ag | 29,96 | 30,05 | 14127 |
| Csm Holding Und Finanz Ag | 270 | 270 | 0 |
| Intl Business Machines Corp. | 110 | 109 | 9484 |
| Ivg Holding Ag | 13,9 | 14,05 | 90984 |
| Deutsche Lufthansa Ag | 23 | 22,55 | 334598 |
| Mannesmann Ag | 334 | 317 | 171740 |
| Metallgesellschaft Ag | 20,6 | 20,3 | 71228 |
| Montedison S.P.A. | 1,74 | 1,75 | 49642 |
| Phoenix Ag | 10,3 | 10,4 | 34781 |
| Rwe Ag | 36,9 | 35,2 | 265436 |
| Rwe Ag | 28,7 | 28 | 278241 |
| Schering Ag | 132,75 | 132,5 | 30117 |
| Seversky Tube Works (ADR) | 6,5 | 6,2 | 1200 |
| Sgl Carbon Ag | 88,2 | 84,9 | 57510 |
| Siemens Ag | 178 | 166,5 | 484424 |
| Skw Trostberg Ag | 6,65 | 6,5 | 45430 |
| Spar Handels-Ag | 3,17 | 3,19 | 32712 |
| Veba Ag | 53,95 | 51,8 | 416797 |
| Volkswagen Ag | 42,2 | 45,1 | 428209 |
| Volkswagen Ag | 24 | 25,65 | 160474 |
По данным агентств Tenfore, "Финмаркет".