| Эмитент | Последняя сделка | Пред. закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 416 | 405 | 7577713 |
| BAT | 359 | 365 | 5668226 |
| Bskyb | 875,5 | 899,5 | 998669 |
| BritishTelecom | 1338,25 | 1351 | 7196185 |
| Bank Sc (Gov) | 701,5 | 709,5 | 940400 |
| Barclays | 1665,5 | 1713 | 3690732 |
| BritishAerospace | 413 | 427 | 6233886 |
| BritishAirways | 419 | 398,5 | 1357907 |
| Cable & Wire | 963 | 972 | 4410880 |
| Carlton C. | 590 | 611,25 | 455856 |
| Cookson Grp. | 252 | 245 | 3090748 |
| Dixons Group | 1275 | 1266 | 1312863 |
| Enterprise Oil | 435 | 432 | 174722 |
| For. & Col. Iv. Tst | 236 | 234,25 | 2210328 |
| Glaxo Wellcome | 1684,25 | 1695 | 3228439 |
| Granada Grp | 601,5 | 603 | 3194369 |
| Terence Chapman | 413,5 | 402,5 | 33607 |
| Sports & Outdoor | 90,5 | 90,5 | 15500 |
| HSBC Hldgs. Uk | 836 | 828 | 5836508 |
| Imp. Chem. | 702 | 671 | 3821653 |
| Kingfisher | 615 | 609 | 2264154 |
| Lloyds Tsb Grp. | 735,5 | 761 | 13246362 |
| Lasmo Ord. | 118 | 119 | 2230150 |
| Marks & Sp. | 272 | 270 | 16834030 |
| Nat. West Bank | 1324 | 1324 | 2190133 |
| National Grid | 465,75 | 448,5 | 3865858 |
| Nat. Power | 381 | 402,5 | 2847457 |
| Pearson | 1744 | 1785 | 1214644 |
| Pilkington | 86,5 | 87 | 3270185 |
| Powergen | 447,75 | 451,5 | 1694673 |
| Prudential | 1073 | 1091 | 2630189 |
| Rexam | 253 | 259 | 362273 |
| Rmc Grp. | 820 | 817 | 886210 |
| Rio Tinto (Reg) | 1473,5 | 1355 | 6294724 |
| Rank Grp. | 187,25 | 186 | 1198583 |
| Reckitt Bencksr | 764,5 | 764,5 | 4854901 |
| Reed Intl. | 419 | 424 | 2187565 |
| Rentokil Initl. | 219 | 230 | 3875654 |
| Reuters Grp. | 834 | 809,5 | 1666704 |
| Rolls-Royce | 212 | 212,25 | 2536231 |
| Royal Bank Scot | 1103 | 1117 | 721665 |
| Sainsbury(J) | 316,5 | 329,5 | 5789578 |
| Schroders | 1205 | 1209 | 44153 |
| Scot. & Newcastle | 446 | 445 | 2272520 |
| Scot. Power | 505 | 506,5 | 1817629 |
| Severn Trent | 613 | 606 | 1335408 |
| Shell | 519 | 499,5 | 21336757 |
| Smith & Nephew | 203 | 204 | 798008 |
| Smithkline Bchm | 786,5 | 792 | 4580530 |
| Smiths Inds. | 917,5 | 908,5 | 402347 |
| Stand. Chart. | 922 | 924 | 664216 |
| Ti Grp. | 450 | 432 | 943646 |
| Tate & Lyle | 399,25 | 377,25 | 706202 |
| Tesco | 180 | 175,5 | 10864649 |
| Thames Water | 742 | 735,5 | 333070 |
| Emi Grp. | 563 | 569 | 2329385 |
| Tomkins | 199,75 | 198 | 2359512 |
| United Utilitie | 610 | 591 | 909325 |
| Vodafone Air. | 304,5 | 299 | 61774047 |
| Нью-Йорк ($) | |||
| American Express Company | 158,375 | 158,1875 | 1443200 |
| Analog Devices, Inc. | 69,9375 | 70,5 | 1760500 |
| At&T Corporation | 54 | 54 | 5871900 |
| The Bank Of New York Co. | 39,625 | 39,625 | 2231800 |
| Bank Of America Corp. | 49,6875 | 49,75 | 6131000 |
| Bellsouth Corporation | 47,3125 | 47,25 | 1450000 |
| The Boeing Company | 38,875 | 38,8125 | 5300300 |
| Chase Manhattan Corp. | 75,375 | 75,1875 | 2701700 |
| Citigroup Inc. | 54,5 | 54,5 | 9163300 |
| The Coca-Cola Company | 59,75 | 59,6875 | 3366800 |
| Compaq Computer Corp. | 24,875 | 25,125 | 9304700 |
| Medco Research | 28,1875 | 28,1875 | 44800 |
| The Walt Disney Company | 28 | 28,125 | 7747200 |
| E.I. Dupont De Nemours | 65 | 64,9375 | 4174500 |
| Eastman Kodak Company | 60,3125 | 60,3125 | 1297100 |
| Ford Motor Company | 49,5625 | 49,4375 | 3904600 |
| General Electric Company | 144,625 | 145,25 | 5281300 |
| General Motors Corp. | 71,25 | 71,25 | 1932400 |
| Hewlett-Packard Company | 101,125 | 101,125 | 3668300 |
| Hilton Hotels Corp. | 8,9375 | 9 | 1110600 |
| IBM | 106,75 | 106,75 | 7695000 |
| Johnson & Johnson | 95,0625 | 94,875 | 2467900 |
| Lucent Technologies Inc. | 77,375 | 77,375 | 9857300 |
| McDonald`s Corporation | 41,6875 | 41,8125 | 2046800 |
| Merck & Co., Inc. | 71,5 | 71,5 | 5737000 |
| Micron Technology, Inc. | 66,125 | 66,125 | 6575400 |
| Motorola, Inc. | 128,9375 | 129,5 | 5360100 |
| Occidental Petroleum Corp | 21,25 | 21,5625 | 1115800 |
| Parker Drilling Company | 3,5 | 3,4375 | 287500 |
| Pepsico, Inc. | 34,625 | 34,6875 | 2453000 |
| Philip Morris Companies | 23,625 | 23,6875 | 10786500 |
| The Procter & Gamble Co. | 112,6875 | 112,75 | 2115300 |
| RJR Nabisco Holdings Corp | 32,125 | 32,125 | 1998700 |
| Schlumberger Ltd. | 57,6875 | 57,6875 | 4037300 |
| Scientific-Atlanta, Inc. | 58,75 | 58,25 | 1526700 |
| Seagate Technology Inc. | 40,8125 | 40,8125 | 1374100 |
| Silicon Graphics, Inc. | 10,1875 | 10,1875 | 2461000 |
| Texaco, Inc. | 54,0625 | 54,0625 | 2012700 |
| Time Warner, Inc. | 66,125 | 66,0625 | 3552600 |
| Unocal Corporation | 34,75 | 34,75 | 988000 |
| U.S. West, Inc. | 69,1875 | 69 | 2392700 |
| Франкфурт (евро) | |||
| BASF Ag | 51,85 | 49,86 | 528704 |
| Bayer Ag | 45,8 | 43,55 | 539825 |
| Commerzbank Ag | 35,6 | 34,5 | 320389 |
| Continental Ag | 19,13 | 18,75 | 94773 |
| Deutsche Bank Ag | 71,3 | 69,85 | 270845 |
| Dresdner Bank Ag | 45,9 | 45,1 | 176947 |
| Escom Ag I.A. | 0,41 | 0,44 | 78600 |
| Fiat S.P.A. | 14,6 | 14,4 | 6435 |
| Henkel Kgaa | 62,2 | 60,8 | 30999 |
| Hoechst Ag | 35,3 | 36,5 | 37005 |
| Deutsche Lufthansa Ag | 23,8 | 23 | 704845 |
| Mannesmann Ag | 225,5 | 221 | 74889 |
| Rwe Ag | 36,9 | 36,5 | 95590 |
| Seversky Tube Works (ADR) | 7,75 | 8 | 2890 |
| Siemens Ag | 118 | 115 | 170447 |
| St. Francis Mining N.L. | 0,01 | 0,01 | 0 |
| Volkswagen Ag | 55,3 | 50,7 | 693236 |
По данным агентств Tenfore, "Финмаркет".