| Эмитент | Последняя сделка | Пред. Закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 552 | 554,5 | 5319203 |
| BAT | 408 | 394,5 | 5459204 |
| BritishTelecom | 1097 | 1108 | 9240702 |
| Bank Sc (Gov) | 754 | 752,5 | 748669 |
| Barclays | 1882 | 1885 | 2767368 |
| Blue Circle | 299 | 299,25 | 3728247 |
| BritishAerospace | 350 | 359,25 | 5479127 |
| BritishAirways | 314,5 | 309,75 | 2603922 |
| Norcros Assd | 161,25 | 161,25 | 33239268 |
| Centrica | 172,5 | 173,25 | 4414229 |
| Cable & Wire | 709 | 714,5 | 6177729 |
| Carlton C. | 440 | 440,5 | 1829700 |
| Itnet | 644 | 571 | 117414 |
| Cookson Grp. | 186 | 191 | 683586 |
| Dixons Group | 1103 | 1079 | 1087168 |
| Enterprise Oil | 440 | 433 | 969797 |
| Alldays | 66,5 | 71 | 91023 |
| Gec | 743 | 661,5 | 11155964 |
| Glaxo Wellcome | 1850 | 1801 | 6423945 |
| Granada Grp | 506 | 486 | 1848537 |
| Gus | 461 | 470,5 | 890384 |
| Gkn | 996,5 | 985,5 | 297041 |
| HSBC Hldgs.Uk | 759,5 | 741 | 8236957 |
| Imp.Chem. | 656 | 611,5 | 563861 |
| Kingfisher | 669 | 669 | 1313964 |
| Land Sec. | 786,5 | 771 | 424616 |
| Lloyds Tsb Grp. | 858,5 | 843 | 6497748 |
| Lasmo Ord. | 129,5 | 131,75 | 1105153 |
| Marks & Sp. | 275 | 283 | 8391399 |
| Nat.West Bank | 1418 | 1371 | 2524435 |
| National Grid | 497 | 451 | 7875374 |
| Nat.Power | 445,5 | 424,5 | 1230033 |
| Pearson | 1450 | 1389 | 1783502 |
| Pilkington | 93,5 | 90,5 | 1220381 |
| Powergen | 584,5 | 546 | 1308022 |
| Prudential | 977 | 971,5 | 3424317 |
| Rank Grp. | 213 | 195 | 1221456 |
| Reckitt & Colmn | 764 | 738 | 1488422 |
| Reuters Grp. | 594 | 580 | 3698062 |
| Rolls-Royce | 218 | 216,75 | 3167071 |
| Royal Bank Scot | 1398 | 1412 | 642001 |
| Sainsbury(J) | 362 | 366,5 | 3389057 |
| Schroders | 1240 | 1206 | 125718 |
| Shell | 454,5 | 466,5 | 19173423 |
| Smithkline Bchm | 823,75 | 773,5 | 7751525 |
| Tesco | 184,75 | 183,25 | 8630470 |
| Thames Water | 938 | 890 | 354221 |
| Emi Grp. | 479 | 489,5 | 306829 |
| Tomkins | 216 | 217,5 | 1712885 |
| Vodafone Air. | 305 | 300 | 67000947 |
| 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 |
| Bellsouth Corporation | 47,1875 | 45 | 604200 |
| 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 |
| Hilton Hotels Corp. | 9,5625 | 9,5625 | 450300 |
| 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 |
| Micron Technology, Inc. | 76,125 | 71,3125 | 2821200 |
| Motorola, Inc. | 103,8125 | 97,4375 | 2378400 |
| Occidental Petroleum Corp | 22,4375 | 22,8125 | 514900 |
| Pg&E Corporation | 23,25 | 22,9375 | 388500 |
| Parker Drilling Company | 3,75 | 3,75 | 63800 |
| Pepsico, Inc. | 34,0625 | 34,6875 | 1245400 |
| Philip Morris Companies | 23,9375 | 25,1875 | 6294100 |
| The Procter & Gamble Co. | 107,8125 | 104,875 | 1331400 |
| RJR Nabisco Holdings Corp | 32,125 | 32,125 | 1998700 |
| Sears, Roebuck & Co. | 28 | 27,25 | 1397000 |
| Silicon Graphics, Inc. | 7,6875 | 7,75 | 194700 |
| Southwest Airlines, Co. | 17 | 16,8125 | 817200 |
| 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 |
| CBS Corporation | 48,625 | 48,8125 | 732400 |
| Франкфурт (евро) | |||
| BASF Ag | 43,25 | 42,75 | 166399 |
| Bayer Ag | 39,65 | 39,15 | 280721 |
| Gap Inc. | 34,2 | 34,5 | 540 |
| Commerzbank Ag | 36 | 36,3 | 489945 |
| Continental Ag | 21,3 | 20,85 | 102080 |
| Visual Data Corp. | 7,5 | 7,8 | 15 |
| Deutsche Bank Ag | 69,65 | 68,5 | 337290 |
| Dresdner Bank Ag | 50 | 48,95 | 298909 |
| Escom Ag I.A. | 0,38 | 0,39 | 47727 |
| Fiat S.P.A. | 14,1 | 14,4 | 6020 |
| Go2Net Inc. | 65 | 69,5 | 1327 |
| Gehe Ag | 33,4 | 33 | 24129 |
| Henkel Kgaa | 66,2 | 64,3 | 12989 |
| Hoechst Ag | 45,3 | 41,4 | 169117 |
| Deutsche Lufthansa Ag | 20,65 | 19,9 | 242579 |
| Mannesmann Ag | 147,3 | 146,5 | 66197 |
| Sap Ag Systeme Anw.Prd.I.D.Dv. | 416,4 | 419 | 29914 |
| Schering Ag | 114,9 | 113,1 | 38420 |
| Seversky Tube Works (ADR) | 6,6 | 6,7 | 1320 |
| Siemens Ag | 91,3 | 85,35 | 373523 |
| Veba Ag | 52,1 | 51,4 | 113824 |
| Volkswagen Ag | 52 | 56,2 | 275436 |
По данным агентств Tenfore, "Финмаркет".