| Эмитент | Последняя сделка | Пред. закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 554 | 541 | 3922926 |
| BAT | 393 | 379,5 | 5862991 |
| BritishTelecom | 1075,5 | 1067,5 | 6610060 |
| Bank Sc (Gov) | 714,75 | 704 | 3867497 |
| Barclays | 1729 | 1772 | 2431458 |
| Boots | 569 | 588 | 2122779 |
| BritishAerospace | 362 | 345,5 | 3435014 |
| BritishAirways | 304,25 | 313,5 | 3510475 |
| Cable & Wire | 672,5 | 679,5 | 2870842 |
| Carlton C. | 436,5 | 435,5 | 614479 |
| Cookson Grp. | 175,5 | 177,5 | 102919 |
| Dixons Group | 1100 | 1089 | 404364 |
| Enterprise Oil | 417,5 | 418,5 | 1417092 |
| Gec | 641,5 | 639 | 4474112 |
| Glaxo Wellcome | 1815 | 1776 | 5102756 |
| HSBC Hldgs.Uk | 693 | 684,5 | 3310349 |
| Imp.Chem. | 642,5 | 602,5 | 595845 |
| Lloyds Tsb Grp. | 761 | 756,5 | 3886474 |
| Marks & Sp. | 276 | 285 | 7440201 |
| Nat.West Bank | 1396 | 1400 | 4332990 |
| Pearson | 1344 | 1355 | 907397 |
| Pilkington | 94,75 | 95,75 | 4028772 |
| Prudential | 914 | 911,5 | 1132821 |
| Rank Grp. | 193 | 194,25 | 185924 |
| Reuters Grp. | 509 | 532,5 | 11671200 |
| Rolls-Royce | 218 | 191 | 4104777 |
| Royal Bank Scot | 1330 | 1282 | 576757 |
| Sainsbury(J) | 358,5 | 362,75 | 2610901 |
| Schroders | 1138 | 1157 | 50452 |
| Shell | 457 | 462 | 9727634 |
| Smithkline Bchm | 752 | 733 | 3765936 |
| Thames Water | 905 | 905 | 314175 |
| Emi Grp. | 442,5 | 464 | 613826 |
| Vodafone Air. | 269 | 268,75 | 51440836 |
| Нью-Йорк ($) | |||
| Advanced Micro Devices | 18,9375 | 18,6875 | 292500 |
| American Express Company | 145,9375 | 148,625 | 449700 |
| Analog Devices, Inc. | 49,0625 | 48,375 | 152800 |
| At&T Corporation | 43,9375 | 43 | 3047300 |
| Baker Hughes Inc. | 29,75 | 29,5 | 457700 |
| The Bank Of New York Co. | 39 | 38,875 | 825400 |
| Bank Of America Corp. | 57,5625 | 58,75 | 1403900 |
| Bellsouth Corporation | 44,0625 | 43,625 | 520000 |
| The Boeing Company | 44,4375 | 44,8125 | 506800 |
| Chase Manhattan Corp. | 78,25 | 81,1875 | 947500 |
| Citigroup Inc. | 47,3125 | 48,1875 | 2482000 |
| The Coca-Cola Company | 55,4375 | 55,3125 | 1206900 |
| Compaq Computer Corp. | 18,875 | 18,6875 | 6414200 |
| Medco Research | 21,5625 | 21,6875 | 2600 |
| The Walt Disney Company | 25,4375 | 26 | 1308700 |
| E.I. Dupont De Nemours | 63,875 | 64,8125 | 694700 |
| Eastman Kodak Company | 68,25 | 68,625 | 89000 |
| Exxon Corporation | 75,625 | 76,6875 | 796000 |
| Ford Motor Company | 53,5625 | 53,75 | 286000 |
| General Electric Company | 124,625 | 125,375 | 1181900 |
| General Motors Corp. | 65,9375 | 65,8125 | 485900 |
| Hewlett-Packard Company | 76,4375 | 75,75 | 669800 |
| Hilton Hotels Corp. | 8,6875 | 8,6875 | 175400 |
| IBM | 93,4375 | 93,9375 | 3762700 |
| Johnson & Johnson | 103,5625 | 104,625 | 672000 |
| Kmart Corp. | 9,9375 | 10 | 650000 |
| Eli Lilly & Co. | 66,4375 | 68,5625 | 773400 |
| Lucent Technologies Inc. | 58,875 | 56,4375 | 5381800 |
| Mcdonald`s Corporation | 38,75 | 40,3125 | 1638000 |
| Merck & Co., Inc. | 78,4375 | 79,75 | 1690800 |
| Micron Technology, Inc. | 64,5 | 63,375 | 1161900 |
| Motorola, Inc. | 92 | 94 | 940500 |
| Occidental Petroleum Corp | 22,8125 | 23 | 78300 |
| Parker Drilling Company | 4,0625 | 4,125 | 29100 |
| Pepsico, Inc. | 33,8125 | 34,125 | 391900 |
| Philip Morris Companies | 25,0625 | 24,75 | 5568600 |
| The Procter & Gamble Co. | 99 | 100,75 | 276800 |
| RJR Nabisco Holdings Corp | 32,125 | 32,125 | 1998700 |
| Schlumberger Ltd. | 60,75 | 60,3125 | 620600 |
| Sears, Roebuck & Co. | 28,4375 | 28,6875 | 876900 |
| Silicon Graphics, Inc. | 7,9375 | 7,875 | 322100 |
| Southwest Airlines, Co. | 15,9375 | 16,125 | 177700 |
| Texaco, Inc. | 61,1875 | 62,875 | 234800 |
| Time Warner, Inc. | 60,6875 | 60,25 | 558300 |
| Unocal Corporation | 35,5 | 36,6875 | 114600 |
| U.S. West, Inc. | 59,0625 | 59 | 207700 |
| Wal-Mart Stores, Inc. | 55,6875 | 57,0625 | 1561900 |
| CBS Corporation | 45,375 | 45,5 | 350400 |
| Франкфурт (евро) | |||
| BASF Ag | 42,2 | 41,45 | 108207 |
| Bayer Ag | 37,8 | 37 | 181668 |
| Gap Inc. | 31,5 | 33,3 | 0 |
| Bremer Vulkan Verbund Ag I.K. | 1 | 1 | 3174 |
| Commerzbank Ag | 34,8 | 34,7 | 207062 |
| Continental Ag | 20,4 | 20,2 | 70009 |
| Visual Data Corp. | 7,3 | 7,3 | 15 |
| Deutsche Bank Ag | 66,6 | 67,52 | 243318 |
| Dresdner Bank Ag | 46 | 45,25 | 94035 |
| Escom Ag I.A. | 0,41 | 0,37 | 34346 |
| Go2Net Inc. | 53,5 | 52,5 | 634 |
| Gehe Ag | 32,1 | 33 | 17756 |
| Henkel Kgaa | 62,8 | 61,5 | 8623 |
| Hoechst Ag | 41,9 | 42,9 | 95057 |
| Deutsche Lufthansa Ag | 19,42 | 19,45 | 137681 |
| Mannesmann Ag | 146,8 | 141,3 | 70886 |
| Olivetti & C. S.P.A., Ing. C. | 1,84 | 1,9 | 38280 |
| Seversky Tube Works (ADR) | 6,5 | 6,75 | 250 |
| Siemens Ag | 83,5 | 80,8 | 170740 |
| Veba Ag | 50,8 | 51,45 | 44631 |
| Volkswagen Ag | 53,6 | 53,1 | 118813 |
По данным агентств Tenfore, "Финмаркет".