| Эмитент | Последняя сделка | Пред. Закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 380 | 388 | 4047882 |
| Baa | 365 | 375,75 | 4604217 |
| BAT | 273 | 283,75 | 2407128 |
| Boc Grp. | 1138 | 1292 | 7253790 |
| Bskyb | 2028 | 1933,5 | 1203535 |
| Br.Tel. | 1326 | 1303 | 13740923 |
| Bank Sc (Gov) | 585 | 591 | 3925180 |
| Barclays | 1526 | 1510 | 2321762 |
| Bass | 718 | 709 | 520993 |
| Blue Circle | 426,75 | 425,25 | 1025557 |
| Boots | 467 | 476 | 4996999 |
| Br.Aerospace | 320,75 | 315 | 8983901 |
| Br.Airways | 301 | 306,5 | 2008171 |
| Esporta | 127 | 128,5 | 95857 |
| Centrica | 247 | 230 | 9120381 |
| Cable & Wire | 1508 | 1471,5 | 5762124 |
| Carlton C. | 810 | 776,5 | 1977286 |
| Itnet | 1006 | 1010 | 231626 |
| Cookson Grp. | 209 | 232,5 | 3684900 |
| Dixons Group | 1532 | 1584 | 1564450 |
| Enterprise Oil | 368,5 | 393 | 1096159 |
| For.&Col.Iv.Tst | 242 | 243,5 | 340655 |
| Alldays | 50,5 | 51,5 | 99487 |
| Richardson.Assd | 963,5 | 963,5 | 27065113 |
| Glaxo Wellcome | 1524 | 1511 | 4732550 |
| Granada Grp | 651,25 | 646 | 3456135 |
| Terence Chapman | 431,5 | 452,5 | 8470 |
| Gus | 406 | 384 | 5078616 |
| Gkn | 808 | 811,5 | 1738412 |
| Sports&Outdoor | 149 | 133,5 | 165630 |
| Hsbc Hldgs.Uk | 692 | 705,5 | 7030902 |
| Orange Assd S+c | 1900 | 2308 | 372446 |
| Imp.Chem. | 488 | 489,5 | 2430518 |
| Kingfisher | 563 | 561 | 6629162 |
| Land Sec. | 714 | 703 | 639930 |
| Peterhouse Rfd | 280 | 287,5 | 370 |
| Lloyds Tsb Grp. | 557 | 565,5 | 66349630 |
| Lasmo Ord. | 110,25 | 109,75 | 2665554 |
| Marks & Sp. | 235 | 246,25 | 5357060 |
| Nat.West Bank | 1275 | 1229 | 1434945 |
| National Grid | 522 | 525 | 2191867 |
| Nat.Power | 381,75 | 379,75 | 1047278 |
| Pearson | 2470 | 2303 | 966685 |
| P.&O.Dfd | 643,5 | 679 | 3179033 |
| Pilkington | 74 | 76 | 1749700 |
| Powergen | 466,75 | 439,75 | 717861 |
| Prudential | 1003 | 1017 | 2465259 |
| Rexam | 199 | 184 | 1604686 |
| Rmc Grp. | 738 | 722,5 | 106758 |
| Rio Tinto (Reg) | 991 | 978 | 1028292 |
| Rank Grp. | 154,5 | 154,5 | 1536762 |
| Reckitt Bencksr | 764,5 | 764,5 | 4854901 |
| Reed Intl. | 437,75 | 441,75 | 2714995 |
| Rentokil Initl. | 151 | 150,25 | 8761853 |
| Reuters Grp. | 1624 | 1565,5 | 4155267 |
| Rolls-Royce | 195,25 | 188 | 7028759 |
| Royal Bank Scot | 897 | 861 | 104487018 |
| Sainsbury(J) | 260 | 259,75 | 846780 |
| Schroders | 1299 | 1300 | 78242 |
| Scot.&Newcastle | 416,25 | 409,25 | 817656 |
| Scot.Power | 485 | 488 | 2573429 |
| Severn Trent | 581 | 557 | 1344345 |
| Shell | 446 | 450,75 | 8547423 |
| Smith&Nephew | 194 | 192 | 424033 |
| Smithkline Bchm | 690,5 | 681,5 | 5142204 |
| Smiths Inds. | 766 | 750 | 89323 |
| Stand.Chart. | 791,25 | 848,5 | 4766097 |
| Ti Grp. | 325 | 317 | 934467 |
| Tate & Lyle | 245 | 248 | 177503 |
| Tesco | 176,75 | 180 | 8819783 |
| Thames Water | 710 | 712 | 457107 |
| Emi Grp. | 690 | 686,5 | 9973716 |
| Tomkins | 171,5 | 170,5 | 1075323 |
| United Utilitie | 633,5 | 634,5 | 894437 |
| Vodafone Air. | 394,5 | 369,5 | 232603890 |
| Whitbread | 524 | 513,5 | 652654 |
| Williams | 260,5 | 252 | 1173880 |
| Wolseley | 310 | 306,25 | 348437 |
| Франкфурт (евро) | |||
| BASF Ag | 46,09 | 45,1 | 253401 |
| Bayer Ag | 41,6 | 41,7 | 143214 |
| Gap Inc. | 46 | 46,7 | 2075 |
| Bhf-Bank Ag | 39 | 39 | 3647 |
| Commerzbank Ag | 36,9 | 37,9 | 153645 |
| Continental Ag | 16,7 | 16,65 | 65746 |
| Visual Data Corp. | 12,2 | 12,2 | 0 |
| Deutsche Bank Ag | 87,25 | 87,55 | 141670 |
| Douglas Holding Ag | 31 | 31,03 | 36943 |
| Dresdner Bank Ag | 47 | 47,3 | 86913 |
| Escom Ag I.A. | 1,59 | 1,48 | 187565 |
| Fiat S.P.A. | 18,75 | 18,1 | 12590 |
| Fiat S.P.A. | 34 | 32,2 | 22759 |
| Go2Net Inc. | 85 | 85,5 | 828 |
| Gehe Ag | 34,1 | 34 | 19018 |
| Henkel Kgaa | 51,8 | 52 | 24050 |
| Hoechst Ag | 30 | 29,95 | 9580 |
| Ivg Holding Ag | 13,1 | 13,2 | 40214 |
| Deutsche Lufthansa Ag | 23 | 23,17 | 229282 |
| Mannesmann Ag | 379 | 352,5 | 47148 |
| Metallgesellschaft Ag | 19,4 | 19,05 | 82795 |
| Montedison S.P.A. | 1,8 | 1,8 | 31746 |
| Phoenix Ag | 10,5 | 10,39 | 51610 |
| Rwe Ag | 33,7 | 33,9 | 65680 |
| Rwe Ag | 27,3 | 27,6 | 45742 |
| Schering Ag | 127 | 126 | 19130 |
| Seversky Tube Works (ADR) | 8,5 | 7,3 | 3672 |
| Sgl Carbon Ag | 101,8 | 103,5 | 26143 |
| Siemens Ag | 187 | 190,5 | 138816 |
| Skw Trostberg Ag | 6,4 | 6,4 | 35153 |
| Spar Handels-Ag | 3,2 | 3,3 | 7345 |
| Bouygues S.A. | 960 | 960 | 15 |
| Veba Ag | 47,6 | 48,2 | 54306 |
| Volkswagen Ag | 41,5 | 42 | 119343 |
| Volkswagen Ag | 23,9 | 24 | 101182 |
По данным агентств Tenfore, "Финмаркет".