| Эмитент | Последняя сделка | Пред. закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 375,5 | 391 | 9049105 |
| BAT | 260,1 | 259,5 | 2694526 |
| Boc Grp. | 1273 | 1298 | 1670881 |
| Bskyb | 1610 | 1502,5 | 1486903 |
| BritishTelecom | 1128 | 1101 | 14410547 |
| Bank Sc (Gov) | 521,5 | 528 | 3025925 |
| Barclays | 1466 | 1480 | 2957353 |
| Bass | 685 | 700 | 2138321 |
| Blue Circle | 432 | 428,5 | 769461 |
| Boots | 465 | 479,5 | 1341822 |
| BritishAerospace | 305 | 312,5 | 11955111 |
| BritishAirways | 304 | 281 | 22662586 |
| Esporta | 112,25 | 110,5 | 423065 |
| Centrica | 186 | 184,25 | 14919349 |
| Cable & Wire | 1316 | 1251 | 3799520 |
| Carlton C. | 721 | 716 | 1966692 |
| Itnet | 855 | 854 | 134242 |
| Cookson Grp. | 218 | 221,25 | 532768 |
| Dixons Group | 1396 | 1346 | 2941437 |
| Enterprise Oil | 330 | 301 | 236299 |
| For.&Col.Iv.Tst | 231 | 229,75 | 978024 |
| Alldays | 48 | 49,5 | 50723 |
| Richardson.Assd | 963,5 | 963,5 | 27065113 |
| Glaxo Wellcome | 1466 | 1440 | 6565066 |
| Granada Grp | 630 | 594 | 3408994 |
| Terence Chapman | 572 | 590 | 737 |
| Gus | 337 | 339,25 | 2487820 |
| Gkn | 814,5 | 821,5 | 1675942 |
| Sports&Outdoor | 120,75 | 124,5 | 1284 |
| HSBC Hldgs.Uk | 722 | 681,5 | 8795963 |
| Orange Assd S+c | 1900 | 2308 | 372446 |
| Imp.Chem. | 494 | 498,5 | 1905096 |
| Kingfisher | 492 | 489 | 5013248 |
| Land Sec. | 656,5 | 654 | 870582 |
| Peterhouse Rfd | 288 | 292,5 | 34691 |
| Lloyds Tsb Grp. | 537 | 550,5 | 13882834 |
| Lasmo Ord. | 93,5 | 92,5 | 3489010 |
| Marks & Sp. | 222,5 | 223,5 | 6613621 |
| Nat.West Bank | 1080 | 1040 | 3638562 |
| National Grid | 483 | 474,5 | 8199358 |
| Nat.Power | 378 | 371,25 | 3235209 |
| Pearson | 2284 | 1934 | 1320229 |
| P.&O.Dfd | 735 | 743 | 1256910 |
| Pilkington | 67,25 | 68,5 | 2846048 |
| Powergen | 437,5 | 426,5 | 1194564 |
| Prudential | 891 | 939 | 5138606 |
| Rexam | 175 | 180 | 1183721 |
| Rmc Grp. | 705 | 697 | 162786 |
| Rio Tinto (Reg) | 990 | 1026 | 3270895 |
| Rank Grp. | 145,5 | 143,75 | 4858847 |
| Reckitt Bencksr | 764,5 | 764,5 | 4854901 |
| Gart.Cap.Ptg.Em | 0 | 0 | 0 |
| Reed Intl. | 543,5 | 590 | 22458606 |
| Rentokil Initl. | 218,75 | 212,25 | 4458000 |
| Reuters Grp. | 1366,75 | 1223 | 4119654 |
| Rolls-Royce | 211 | 206,75 | 8668329 |
| Royal Bank Scot | 718 | 702 | 4478080 |
| Sainsbury(J) | 273,25 | 272,25 | 3020351 |
| Schroders | 1210 | 1165 | 156831 |
| Scot.&Newcastle | 402 | 430,5 | 1168222 |
| Scot.Power | 502,5 | 501,5 | 2972428 |
| Severn Trent | 501 | 500 | 240510 |
| Shell | 421,5 | 434,5 | 12264891 |
| Smith&Nephew | 189 | 175 | 11972355 |
| Smithkline Bchm | 697 | 687,5 | 13590512 |
| Smiths Inds. | 777 | 764,5 | 593298 |
| Stand.Chart. | 799,5 | 710,5 | 5423859 |
| Ti Grp. | 336 | 320,25 | 2159625 |
| Tate & Lyle | 264,75 | 252,75 | 3192034 |
| Tesco | 171 | 169,5 | 9881984 |
| Thames Water | 712 | 712 | 248247 |
| Emi Grp. | 725 | 659,5 | 1724962 |
| Tomkins | 171 | 167 | 1251564 |
| United Utilitie | 577 | 599 | 806976 |
| Vodafone Air. | 361 | 348,75 | 248449529 |
| Whitbread | 505 | 503 | 1892777 |
| Williams | 243 | 229 | 3012067 |
| Wolseley | 288 | 288,75 | 3045151 |
| Франкфурт (евро) | |||
| BASF Ag | 46 | 46,1 | 126886 |
| Bayer Ag | 43,3 | 43,7 | 196742 |
| Gap Inc. | 43,5 | 43,8 | 15 |
| Bhf-Bank Ag | 38,4 | 38,05 | 2624 |
| Commerzbank Ag | 38,55 | 38,1 | 324436 |
| Continental Ag | 17 | 16,65 | 43768 |
| Visual Data Corp. | 12,7 | 12,3 | 100 |
| Deutsche Bank Ag | 87,75 | 88,38 | 350760 |
| Douglas Holding Ag | 32,8 | 31,3 | 25343 |
| Dresdner Bank Ag | 50,6 | 52 | 65287 |
| Escom Ag I.A. | 1,7 | 1,18 | 621087 |
| Fiat S.P.A. | 15,5 | 14,8 | 4957 |
| Fiat S.P.A. | 30,6 | 30 | 14245 |
| Go2Net Inc. | 83,5 | 81 | 794 |
| Gehe Ag | 31,6 | 33,9 | 9290 |
| Henkel Kgaa | 56,2 | 54,5 | 15448 |
| Hoechst Ag | 30 | 30,05 | 10665 |
| Ivg Holding Ag | 13,9 | 14,05 | 29342 |
| Deutsche Lufthansa Ag | 23,1 | 22,55 | 371925 |
| Mannesmann Ag | 340 | 317 | 123195 |
| Metallgesellschaft Ag | 19,1 | 20,3 | 114214 |
| Montedison S.P.A. | 1,8 | 1,75 | 88116 |
| Phoenix Ag | 10,2 | 10,4 | 17490 |
| Rwe Ag | 34,4 | 35,2 | 292270 |
| Rwe Ag | 28,16 | 28 | 313027 |
| Schering Ag | 125,75 | 132,5 | 33075 |
| Seversky Tube Works (ADR) | 6,4 | 6,2 | 6750 |
| Sgl Carbon Ag | 98 | 84,9 | 134242 |
| Siemens Ag | 183 | 166,5 | 441062 |
| Skw Trostberg Ag | 6,45 | 6,5 | 41517 |
| Spar Handels-Ag | 3,4 | 3,19 | 67362 |
| St. Francis Mining N.L. | 0,02 | 0,02 | 149948 |
| Bouygues S.A. | 905 | 876 | 26 |
| Veba Ag | 50,2 | 51,8 | 178093 |
| Volkswagen Ag | 40,05 | 45,1 | 311429 |
| Volkswagen Ag | 22,5 | 25,65 | 206591 |
По данным агентств Tenfore, "Финмаркет".