| Эмитент | Последняя сделка | Пред. закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| BAT | 360 | 362,5 | 1300504 |
| Boc Grp. | 1307,5 | 1313 | 559553 |
| Bskyb | 735 | 688,5 | 5594054 |
| Br.Tel. | 1302,25 | 1249,5 | 13636225 |
| Bank Sc (Gov) | 757 | 751,5 | 1772036 |
| Barclays | 1923,25 | 1904 | 1119665 |
| Bass | 634 | 641,5 | 4100519 |
| Blue Circle | 345 | 351,25 | 2094347 |
| Boots | 582,5 | 594,5 | 4276509 |
| Br.Aerospace | 392,5 | 415 | 8005759 |
| Br.Airways | 377 | 378,5 | 1652741 |
| Norcros Assd | 161,25 | 161,25 | 33239268 |
| Centrica | 165 | 155 | 13856236 |
| Cable & Wire | 817 | 806 | 6178377 |
| Carlton C. | 542,75 | 550,5 | 4546707 |
| Itnet | 598 | 632,5 | 214314 |
| Cookson Grp. | 242,5 | 234 | 1981044 |
| Dixons Group | 1186 | 1171 | 1432549 |
| Enterprise Oil | 476 | 470 | 594666 |
| For.&Col.Iv.Tst | 229,5 | 229,5 | 1646161 |
| Alldays | 69,5 | 62,5 | 420861 |
| Gec | 900 | 789 | 20225086 |
| Glaxo Wellcome | 1880 | 1862 | 3840329 |
| Granada Grp | 533 | 542,5 | 4313908 |
| Terence Chapman | 308,5 | 292,5 | 120276 |
| Gus | 403,5 | 404 | 2618983 |
| Gkn | 980,5 | 989,5 | 1153665 |
| Sports&Outdoor | 82 | 80 | 2220 |
| Hsbc Hldgs.Uk | 819,5 | 840,5 | 6789316 |
| Imp.Chem. | 637,5 | 644 | 526936 |
| Kingfisher | 639 | 660,5 | 1792836 |
| Land Sec. | 731,5 | 735 | 560345 |
| Lloyds Tsb Grp. | 850,5 | 866 | 4950487 |
| Lasmo Ord. | 132 | 130,75 | 4642184 |
| Marks & Sp. | 243,25 | 241,5 | 6994182 |
| Nat.West Bank | 1346 | 1351 | 1087893 |
| National Grid | 497,25 | 489 | 1820796 |
| Nat.Power | 415 | 415,75 | 2468214 |
| Pearson | 1500 | 1495 | 412370 |
| P.&O.Dfd | 953 | 997 | 1823765 |
| Pilkington | 90,25 | 91,5 | 1445749 |
| Powergen | 525,5 | 521,5 | 2624391 |
| Prudential | 1070,5 | 1068 | 1136389 |
| Rexam | 255 | 243 | 1082597 |
| Rmc Grp. | 809 | 816 | 111115 |
| Rio Tinto (Reg) | 1194,75 | 1214 | 3085696 |
| Rank Grp. | 193,25 | 182 | 1864457 |
| Reckitt & Colmn | 767 | 737 | 9554016 |
| Reed Intl. | 359 | 364,75 | 5669957 |
| Rentokil Initl. | 241,75 | 241 | 4449345 |
| Reuters Grp. | 703 | 693 | 3186662 |
| Rolls-Royce | 210,25 | 215,75 | 4827580 |
| Royal Bank Scot | 1298 | 1316 | 820188 |
| Sainsbury(J) | 315,75 | 308,25 | 3497759 |
| Schroders | 1167,5 | 1171 | 57816 |
| Scot.&Newcastle | 447 | 458 | 2228155 |
| Scot.Power | 577,75 | 562,5 | 3832777 |
| Severn Trent | 796 | 793 | 607482 |
| Shell | 502 | 503 | 13266139 |
| Smith&Nephew | 212,5 | 211,75 | 2355239 |
| Smithkline Bchm | 859,5 | 858,5 | 3889455 |
| Smiths Inds. | 862,5 | 859 | 216161 |
| Stand.Chart. | 874,5 | 882,5 | 4897674 |
| Ti Grp. | 459,5 | 457 | 875461 |
| Tate & Lyle | 451,5 | 445 | 150165 |
| Tesco | 172,75 | 177 | 16672238 |
| Thames Water | 897 | 863,5 | 680387 |
| Emi Grp. | 516,25 | 510,5 | 1021578 |
| Tomkins | 213 | 223 | 250416 |
| United Utilitie | 600 | 565 | 6521785 |
| Vodafone Air. | 298 | 279,5 | 146469462 |
| Whitbread | 569,5 | 577 | 1151812 |
| Williams | 315 | 315,25 | 711592 |
| Wolseley | 472,75 | 491 | 509916 |
| Франкфурт (евро) | |||
| BASF Ag | 44 | 42,9 | 121918 |
| Bayer Ag | 41 | 39,9 | 151534 |
| Gap Inc. | 37,8 | 37,7 | 792 |
| Bhf-Bank Ag | 39,2 | 39 | 813 |
| Commerzbank Ag | 33,1 | 32,7 | 178309 |
| Continental Ag | 20,1 | 19,8 | 64999 |
| Visual Data Corp. | 14 | 9,5 | 70 |
| Deutsche Bank Ag | 67,25 | 67,1 | 136932 |
| Douglas Holding Ag | 43,5 | 42 | 15249 |
| Dresdner Bank Ag | 47,15 | 47,25 | 125820 |
| Escom Ag I.A. | 0,42 | 0,45 | 140054 |
| Fiat S.P.A. | 12,8 | 12,9 | 6004 |
| Fiat S.P.A. | 27,8 | 27,7 | 2039 |
| Go2Net Inc. | 78,5 | 78,5 | 1622 |
| Gehe Ag | 40,45 | 39,8 | 47472 |
| Henkel Kgaa | 63,8 | 63,8 | 18300 |
| Hoechst Ag | 47,6 | 47,15 | 102683 |
| Csm Holding Und Finanz Ag | 245 | 245 | 0 |
| Ivg Holding Ag | 16,45 | 16,2 | 55152 |
| Deutsche Lufthansa Ag | 22,85 | 22,22 | 416434 |
| Mannesmann Ag | 202,6 | 187,5 | 374837 |
| Metallgesellschaft Ag | 17,95 | 18 | 47858 |
| Montedison S.P.A. | 1,55 | 1,53 | 51646 |
| Phoenix Ag | 13,1 | 13,22 | 10860 |
| Rwe Ag | 37,9 | 38 | 61898 |
| Rwe Ag | 29,1 | 29,1 | 17686 |
| Schering Ag | 119,1 | 119,25 | 33969 |
| Sgl Carbon Ag | 53,7 | 52 | 20403 |
| Siemens Ag | 99,1 | 95,7 | 98811 |
| Skw Trostberg Ag | 6,7 | 6,9 | 74820 |
| Spar Handels-Ag | 3,6 | 3,78 | 33737 |
| Bouygues S.A. | 454 | 430 | 3 |
| Veba Ag | 49,6 | 51 | 61141 |
| Volkswagen Ag | 48,45 | 48,5 | 159646 |
| Volkswagen Ag | 26,99 | 27,1 | 108974 |
По данным агентств Tenfore, "Финмаркет".