| Эмитент | Последняя сделка | Пред. Закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 462 | 456 | 9213732 |
| BAT | 381 | 392,5 | 2578621 |
| BritishTelecom | 1280 | 1239,5 | 9546220 |
| Bank Sc (Gov) | 742,5 | 748 | 1396745 |
| Barclays | 1944 | 1873 | 3613231 |
| BritishAerospace | 380,5 | 395,75 | 5165031 |
| BritishAirways | 339,75 | 341 | 1743388 |
| Cable & Wire | 775 | 734,5 | 6105092 |
| Carlton C. | 508 | 503,5 | 3655055 |
| Gec | 766,5 | 782 | 4944642 |
| Glaxo Wellcome | 1822 | 1881 | 2466461 |
| HSBC Hldgs.Uk | 787 | 776 | 7540920 |
| Imp.Chem. | 625 | 615 | 884040 |
| Lloyds Tsb Grp. | 875 | 860,5 | 8022338 |
| Marks & Sp. | 274 | 274 | 5579616 |
| Nat.West Bank | 1381,25 | 1363 | 3370579 |
| Pearson | 1493 | 1475 | 592132 |
| Prudential | 1078,5 | 1049 | 3872018 |
| Rank Grp. | 213 | 215 | 242974 |
| Reuters Grp. | 630 | 639,5 | 2016240 |
| Rolls-Royce | 216 | 218,75 | 1597751 |
| Royal Bank Scot | 1312 | 1326 | 926225 |
| Sainsbury(J) | 356,25 | 349,75 | 1438771 |
| Schroders | 1210 | 1245 | 52224 |
| Shell | 491,5 | 487 | 36248315 |
| Smithkline Bchm | 849 | 860,5 | 2739243 |
| Tesco | 187,75 | 183 | 15173500 |
| Thames Water | 908 | 903 | 322466 |
| Emi Grp. | 502,5 | 504,5 | 1004062 |
| United Utilitie | 581 | 584,5 | 971733 |
| Vodafone Air. | 290,75 | 296,25 | 105325052 |
| Нью-Йорк ($) | |||
| American Express Company | 151,6875 | 145,9375 | 1395200 |
| The Bank Of New York Co. | 44,625 | 42,3125 | 1456000 |
| Bank Of America Corp. | 66,125 | 63 | 3396300 |
| The Boeing Company | 41,0625 | 41,3125 | 2568500 |
| Chase Manhattan Corp. | 84,5 | 81,125 | 2388100 |
| Citigroup Inc. | 54,4375 | 52,125 | 9251500 |
| The Coca-Cola Company | 57,3125 | 56,75 | 1406700 |
| Compaq Computer Corp. | 21,75 | 22,5 | 8707100 |
| Medco Research | 26,5 | 25,8125 | 56300 |
| The Walt Disney Company | 25,125 | 24,3125 | 6686800 |
| E.I. Dupont De Nemours | 61,25 | 60,125 | 1460100 |
| Eastman Kodak Company | 66,25 | 66,4375 | 637100 |
| Exxon Corporation | 77,75 | 76,8125 | 2631500 |
| Ford Motor Company | 53,3125 | 53,25 | 1572200 |
| General Electric Company | 135,375 | 134 | 2619900 |
| General Motors Corp. | 70,9375 | 69,8125 | 1646300 |
| Hewlett-Packard Company | 75,6875 | 73,8125 | 2470400 |
| IBM | 93,8125 | 95,125 | 6053500 |
| Johnson & Johnson | 103,5625 | 103,625 | 931600 |
| Kmart Corp. | 9,75 | 10,0625 | 3533000 |
| Eli Lilly & Co. | 77,0625 | 77 | 1030600 |
| Lucent Technologies Inc. | 73,1875 | 75,0625 | 14051800 |
| Mcdonald's Corporation | 48,625 | 47 | 4824100 |
| Merck & Co., Inc. | 75,5625 | 76,75 | 2645600 |
| Micron Technology, Inc. | 72,5625 | 75,5625 | 3459700 |
| Motorola, Inc. | 115 | 116 | 3410400 |
| Occidental Petroleum Corp | 23,625 | 23,75 | 399400 |
| Parker Drilling Company | 3,5625 | 3,5 | 407700 |
| Pepsico, Inc. | 32,9375 | 32,5625 | 1390500 |
| Philip Morris Companies | 25,125 | 25,25 | 4089000 |
| The Procter & Gamble Co. | 106,4375 | 106,4375 | 1258000 |
| RJR Nabisco Holdings Corp | 32,125 | 32,125 | 1998700 |
| Schlumberger Ltd. | 64 | 61,8125 | 1437600 |
| Seagate Technology Inc. | 36,4375 | 34,9375 | 1678600 |
| Silicon Graphics, Inc. | 7,8125 | 8,0625 | 393800 |
| Texaco, Inc. | 64,25 | 63,875 | 1236600 |
| Time Warner, Inc. | 70,5625 | 68,5625 | 2025500 |
| Unocal Corporation | 34,1875 | 34,125 | 286100 |
| U.S. West, Inc. | 63,9375 | 63,9375 | 797000 |
| Wal-Mart Stores, Inc. | 58,6875 | 57,4375 | 3422200 |
| CBS Corporation | 51,875 | 51,9375 | 1255300 |
| Франкфурт (евро) | |||
| BASF Ag | 41,85 | 41,6 | 149035 |
| Bayer Ag | 39,65 | 38,75 | 245329 |
| Gap Inc. | 35 | 32,75 | 257 |
| Commerzbank Ag | 33,95 | 34,75 | 210203 |
| Continental Ag | 20,7 | 21 | 81405 |
| Deutsche Bank Ag | 69,85 | 71,05 | 256051 |
| Dresdner Bank Ag | 51,2 | 49,3 | 203974 |
| Escom Ag I.A. | 0,38 | 0,38 | 47200 |
| Go2Net Inc. | 67,5 | 68 | 613 |
| Gehe Ag | 36,15 | 30,1 | 173855 |
| Henkel Kgaa | 63 | 64,15 | 16240 |
| Hoechst Ag | 45,2 | 45,3 | 155137 |
| Deutsche Lufthansa Ag | 20 | 20,27 | 140180 |
| Mannesmann Ag | 198,8 | 178,9 | 581222 |
| Metallgesellschaft Ag | 18,3 | 18,4 | 66929 |
| Phoenix Ag | 12,85 | 13,01 | 56815 |
| Rwe Ag | 37,2 | 37,35 | 120507 |
| Seversky Tube Works (ADR) | 8,75 | 9,3 | 4610 |
| Siemens Ag | 93,7 | 95,6 | 148786 |
| Tatneft (ADR) | 3,4 | 3,5 | 0 |
| Veba Ag | 49,1 | 49,2 | 64108 |
| Volkswagen Ag | 50,5 | 50 | 174975 |
По данным агентств Tenfore, "Финмаркет".