| Эмитент | Последняя сделка | Пред. Закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 556 | 554,5 | 5422366 |
| BAT | 392 | 394,5 | 2553508 |
| BritishTelecom | 1086 | 1108 | 8503769 |
| Bank Sc (Gov) | 755 | 752,5 | 3958497 |
| Barclays | 1843 | 1885 | 3022433 |
| BritishAerospace | 354,5 | 359,25 | 1869780 |
| BritishAirways | 313 | 309,75 | 2353629 |
| Cable & Wire | 699,5 | 714,5 | 4299101 |
| Dixons Group | 1077 | 1079 | 1083715 |
| Enterprise Oil | 436 | 433 | 1152812 |
| For.&Col.Iv.Tst | 215 | 215,5 | 370861 |
| Gec | 708,5 | 661,5 | 10763089 |
| Glaxo Wellcome | 1816,5 | 1801 | 7160975 |
| Terence Chapman | 157 | 129 | 317678 |
| Gus | 458,5 | 470,5 | 927084 |
| Gkn | 1000 | 985,5 | 858367 |
| Sports & Outdoor | 102,5 | 102,5 | 159000 |
| HSBC Hldgs.Uk | 732,5 | 741 | 4069152 |
| Imp.Chem. | 645,5 | 611,5 | 1502292 |
| Lloyds Tsb Grp. | 844,5 | 843 | 7283839 |
| Marks & Sp. | 271,5 | 283 | 32324607 |
| Nat.West Bank | 1423,25 | 1371 | 2507064 |
| Nat.Power | 446,25 | 424,5 | 3434402 |
| Pearson | 1475 | 1389 | 3819587 |
| Pilkington | 97 | 90,5 | 5689224 |
| Prudential | 963,5 | 971,5 | 2944224 |
| Rank Grp. | 214 | 195 | 2045953 |
| Reckitt & Colmn | 772,5 | 738 | 2453479 |
| Reuters Grp. | 583 | 580 | 2799721 |
| Rolls-Royce | 215 | 216,75 | 2231858 |
| Royal Bank Scot | 1398 | 1412 | 644296 |
| Sainsbury(J) | 357,25 | 366,5 | 1542374 |
| Schroders | 1235 | 1206 | 44005 |
| Shell | 469,5 | 466,5 | 11996016 |
| Smithkline Bchm | 805 | 773,5 | 11745398 |
| Tesco | 185,75 | 183,25 | 7498744 |
| Thames Water | 893 | 890 | 1440609 |
| Emi Grp. | 485,5 | 489,5 | 625593 |
| United Utilitie | 604 | 583 | 5255544 |
| Vodafone Air. | 293,75 | 300 | 32393244 |
| Нью-Йорк ($) | |||
| American Express Company | 149,125 | 154 | 1405500 |
| At&T Corporation | 47,5 | 47,3125 | 3759400 |
| The Bank Of New York Co. | 40,4375 | 41,875 | 1832800 |
| Bank Of America Corp. | 65,6875 | 64,375 | 1918000 |
| The Boeing Company | 43,0625 | 46,0625 | 3688800 |
| Chase Manhattan Corp. | 86 | 87,375 | 1842000 |
| Citigroup Inc. | 54,375 | 53,375 | 6187300 |
| The Coca-Cola Company | 58,4375 | 59 | 1348200 |
| Compaq Computer Corp. | 19 | 19 | 6211000 |
| Medco Research | 24,8125 | 24,125 | 77300 |
| The Walt Disney Company | 25,9375 | 26,375 | 2762200 |
| E.I. Dupont De Nemours | 62 | 64,4375 | 1150900 |
| Eastman Kodak Company | 70,625 | 68,9375 | 389200 |
| Exxon Corporation | 75,1875 | 74,0625 | 1590200 |
| Ford Motor Company | 55,8125 | 54,625 | 714000 |
| General Electric Company | 132,6875 | 135,5625 | 2734700 |
| General Motors Corp. | 69,8125 | 70,25 | 1738200 |
| Hewlett-Packard Company | 74,125 | 74,4375 | 1491300 |
| IBM | 95,9375 | 96,75 | 4120800 |
| Johnson & Johnson | 105,3125 | 105,0625 | 1645000 |
| Kmart Corp. | 10,0625 | 10,0625 | 890400 |
| Lucent Technologies Inc. | 64,3125 | 64,25 | 5021300 |
| Mcdonald's Corporation | 41,75 | 41,25 | 756300 |
| Merck & Co., Inc. | 79,875 | 79,5625 | 1186400 |
| Occidental Petroleum Corp | 22,4375 | 22,8125 | 514900 |
| Parker Drilling Company | 3,75 | 3,75 | 63800 |
| Philip Morris Companies | 23,9375 | 25,1875 | 6294100 |
| Praxair, Inc. | 46,25 | 46,75 | 277600 |
| The Procter & Gamble Co. | 107,8125 | 104,875 | 1331400 |
| RJR Nabisco Holdings Corp | 32,125 | 32,125 | 1998700 |
| Schlumberger Ltd. | 60,6875 | 60,5625 | 1122900 |
| Seagate Technology Inc. | 30,1875 | 29,4375 | 813300 |
| Sears, Roebuck & Co. | 28 | 27,25 | 1397000 |
| Silicon Graphics, Inc. | 7,6875 | 7,75 | 194700 |
| Texaco, Inc. | 60,5625 | 61,375 | 1015500 |
| Time Warner, Inc. | 69 | 69,6875 | 852400 |
| Unocal Corporation | 33,4375 | 34,5 | 356600 |
| U.S. West, Inc. | 62,625 | 61,0625 | 1397000 |
| Wal-Mart Stores, Inc. | 56,8125 | 56,6875 | 2188500 |
| Франкфурт (евро) | |||
| BASF Ag | 42 | 42,75 | 209997 |
| Bayer Ag | 38,7 | 39,15 | 187371 |
| Commerzbank Ag | 35,7 | 36,3 | 226736 |
| Continental Ag | 20,75 | 20,85 | 72334 |
| Visual Data Corp. | 7,5 | 7,8 | 15 |
| Deutsche Bank Ag | 69,4 | 68,5 | 356837 |
| Douglas Holding Ag | 44,05 | 43,9 | 19661 |
| Dresdner Bank Ag | 48,9 | 48,95 | 146414 |
| Escom Ag I.A. | 0,38 | 0,39 | 13575 |
| Fag Kugelfischer G.Schaefer Ag | 8,36 | 8,2 | 25950 |
| Fiat S.P.A. | 14,2 | 14,4 | 2480 |
| Fiat S.P.A. | 29,8 | 30 | 2380 |
| Go2Net Inc. | 66 | 69,5 | 1856 |
| Gehe Ag | 33,6 | 33 | 11831 |
| Henkel Kgaa | 65 | 64,3 | 14431 |
| Hoechst Ag | 44,55 | 41,4 | 168571 |
| Ivg Holding Ag | 16,45 | 16,35 | 23356 |
| Deutsche Lufthansa Ag | 20,48 | 19,9 | 364552 |
| Mannesmann Ag | 146,8 | 146,5 | 54066 |
| Metallgesellschaft Ag | 19,75 | 19,8 | 61951 |
| Montedison S.P.A. | 1,65 | 1,65 | 731 |
| Olivetti & C. S.P.A., Ing. C. | 1,79 | 1,82 | 32008 |
| Petersburg Long Distance (ADR) | 2,38 | 2,38 | 8263 |
| Phoenix Ag | 13,96 | 12,75 | 21942 |
| Rwe Ag | 38,7 | 38,3 | 51551 |
| Rwe Ag | 30,3 | 30,2 | 45847 |
| Sap Ag Systeme Anw.Prd.I.D.Dv. | 419,5 | 419 | 30070 |
| Schering Ag | 114,7 | 113,1 | 25572 |
| Seversky Tube Works (ADR) | 6,7 | 6,7 | 1100 |
| Sgl Carbon Ag | 65,6 | 60,85 | 9884 |
| Siemens Ag | 90,1 | 85,35 | 424237 |
| Skw Trostberg Ag | 7,4 | 7 | 42235 |
| Spar Handels-Ag | 4,3 | 4,1 | 14780 |
| St. Francis Mining N.L. | 0,01 | 0,01 | 380000 |
| Tatneft (ADR) | 3,6 | 4,1 | 0 |
| Bouygues S.A. | 328 | 330 | 0 |
| Veba Ag | 52,6 | 51,4 | 52294 |
| Volkswagen Ag | 53,2 | 56,2 | 156963 |
По данным агентств Tenfore, "Финмаркет".