| Эмитент | Последняя сделка | Пред. Закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 430 | 439,5 | 11180409 |
| BAT | 358,5 | 367,5 | 1858998 |
| BritishTelecom | 1378 | 1392 | 6526219 |
| Bank Sc (Gov) | 719,5 | 721 | 3277869 |
| Barclays | 1622 | 1688 | 3431853 |
| BritishAerospace | 405 | 411,75 | 21557374 |
| BritishAirways | 374,5 | 374,75 | 2863251 |
| Cable & Wire | 948,5 | 893,5 | 9907689 |
| Gec | 963,5 | 963,5 | 7000 |
| Glaxo Wellcome | 1776 | 1820 | 2289167 |
| HSBC Hldgs.Uk | 819 | 826,5 | 5699425 |
| Imp.Chem. | 578,5 | 568,5 | 1641174 |
| Lloyds Tsb Grp. | 741 | 763,5 | 23087332 |
| Marks & Sp. | 248,25 | 250,75 | 5949632 |
| Nat.West Bank | 1342 | 1357 | 1931247 |
| Pearson | 1775 | 1638 | 1598834 |
| Prudential | 1127,5 | 1083 | 1765442 |
| Rank Grp. | 191 | 190 | 2420975 |
| Reuters Grp. | 782,75 | 778 | 2877157 |
| Rolls-Royce | 196 | 195,75 | 3007942 |
| Royal Bank Scot | 1115 | 1139 | 1831615 |
| Scot.&Newcastle | 457 | 456,5 | 1068351 |
| Shell | 443 | 457 | 8674495 |
| Smithkline Bchm | 800 | 820 | 5219459 |
| Tesco | 181,5 | 175,75 | 10557969 |
| Thames Water | 765,75 | 811,5 | 999573 |
| Emi Grp. | 607,5 | 559 | 2159819 |
| Tomkins | 215 | 215,5 | 2833238 |
| Vodafone Air. | 313,5 | 326,75 | 52054149 |
| Нью-Йорк ($) | |||
| American Express Company | 157 | 153,625 | 1138500 |
| At&T Corporation | 57,6875 | 55,4375 | 9387100 |
| The Bank Of New York Co. | 36,5 | 39,9375 | 2307900 |
| Bank Of America Corp. | 53 | 56,375 | 5756800 |
| The Boeing Company | 38 | 40,0625 | 1697200 |
| Chase Manhattan Corp. | 78,75 | 79,0625 | 2496500 |
| Citigroup Inc. | 57 | 54 | 5634800 |
| The Coca-Cola Company | 59,9375 | 67,8125 | 12330000 |
| Compaq Computer Corp. | 26,4375 | 25,875 | 13891400 |
| Medco Research | 28,75 | 29,25 | 87500 |
| The Walt Disney Company | 27,8125 | 28,0625 | 4312100 |
| E.I. Dupont De Nemours | 61,125 | 60,0625 | 1206600 |
| Eastman Kodak Company | 61,8125 | 61,4375 | 719400 |
| Ford Motor Company | 50,625 | 50,5 | 1450200 |
| General Electric Company | 138,0625 | 134 | 2620500 |
| General Motors Corp. | 73,5625 | 72,125 | 2114700 |
| Hewlett-Packard Company | 105,9375 | 99,9375 | 2316400 |
| Hilton Hotels Corp. | 9,8125 | 10 | 963200 |
| IBM | 116,625 | 105,5625 | 6086800 |
| Johnson & Johnson | 93,625 | 99,9375 | 3122500 |
| Kmart Corp. | 9,6875 | 9,75 | 4499300 |
| Lucent Technologies Inc. | 81,25 | 80,5 | 5188800 |
| Mcdonald's Corporation | 45,3125 | 45,1875 | 1434100 |
| Merck & Co., Inc. | 72,75 | 75,625 | 2794800 |
| Micron Technology, Inc. | 68,75 | 64,5 | 3105500 |
| Motorola, Inc. | 131,3125 | 118,5625 | 1934700 |
| Occidental Petroleum Corp | 20,375 | 21,8125 | 664300 |
| Parker Drilling Company | 3,625 | 3,75 | 124400 |
| Pepsico, Inc. | 37 | 36,6875 | 3309700 |
| Philip Morris Companies | 26,25 | 26,5625 | 4655600 |
| The Procter & Gamble Co. | 110,1875 | 112,5 | 1151600 |
| RJR Nabisco Holdings Corp | 32,125 | 32,125 | 1998700 |
| Silicon Graphics, Inc. | 11,4375 | 9,5 | 6135800 |
| Southwest Airlines Co. | 16,8125 | 16,5625 | 945200 |
| Sterling Commerce, Inc. | 30,375 | 25,625 | 1058400 |
| Texaco, Inc. | 57,5625 | 59,5625 | 1170400 |
| Time Warner, Inc. | 65,625 | 63,4375 | 2923200 |
| Unocal Corporation | 33,8125 | 34 | 603100 |
| U.S. West, Inc. | 64,8125 | 61,9375 | 654400 |
| Франкфурт (евро) | |||
| BASF Ag | 46,75 | 47,2 | 151784 |
| Bayer Ag | 41,8 | 41,97 | 188277 |
| Commerzbank Ag | 33,25 | 32,15 | 238481 |
| Continental Ag | 19,2 | 19,7 | 128853 |
| Visual Data Corp. | 12,9 | 13 | 0 |
| Deutsche Bank Ag | 67,9 | 66,7 | 156730 |
| Dresdner Bank Ag | 46,9 | 46,65 | 129316 |
| Escom Ag I.A. | 0,45 | 0,44 | 85785 |
| Gehe Ag | 35,5 | 37,7 | 36628 |
| Henkel Kgaa | 59,3 | 60,95 | 65969 |
| Hoechst Ag | 37,5 | 49 | 71492 |
| Deutsche Lufthansa Ag | 21,9 | 22,8 | 195255 |
| Mannesmann Ag | 229,2 | 220,6 | 263996 |
| Montedison S.P.A. | 1,52 | 1,57 | 3369 |
| Rwe Ag | 36,8 | 38,25 | 70517 |
| Seversky Tube Works (ADR) | 6,9 | 7,6 | 3250 |
| Sgl Carbon Ag | 65,5 | 57,5 | 52996 |
| Siemens Ag | 112 | 104,5 | 194298 |
| Veba Ag | 45,5 | 47,65 | 145258 |
| Volkswagen Ag | 49,1 | 47,35 | 204234 |
По данным агентств Tenfore, "Финмаркет".