| Эмитент | Последняя сделка | Пред. закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 345,75 | 338,5 | 9969041 |
| BAT | 283,5 | 279 | 5779579 |
| Boc Grp. | 1336,25 | 1344 | 1167921 |
| Bskyb | 1866 | 1910 | 3228969 |
| BritishTelecom | 1030 | 1071 | 19641096 |
| Bank Sc (Gov) | 681 | 670,5 | 23240096 |
| Barclays | 1545 | 1408 | 6316312 |
| Bass | 591 | 585,5 | 5459115 |
| Blue Circle | 431,25 | 429,75 | 3135413 |
| Boots | 496 | 475,5 | 2808283 |
| BritishAerospace | 310 | 307,25 | 11125935 |
| BritishAirways | 287 | 280,5 | 8597278 |
| Esporta | 115 | 118 | 39127 |
| Centrica | 180 | 180,25 | 23993540 |
| Cable & Wire | 1303 | 1375 | 8730229 |
| Carlton C. | 768,68 | 753,5 | 4486503 |
| Itnet | 735 | 765 | 132844 |
| Cookson Grp. | 202 | 207,25 | 3412895 |
| Dixons Group | 1318 | 1374 | 795697 |
| Enterprise Oil | 381 | 387 | 193316 |
| For.&Col.Iv.Tst | 235,5 | 238,5 | 664638 |
| Alldays | 47,25 | 48 | 84613 |
| Richardson.Assd | 963,5 | 963,5 | 27065113 |
| Glaxo Wellcome | 1622 | 1563 | 5384408 |
| Granada Grp | 588,5 | 563,5 | 14562484 |
| Terence Chapman | 446,5 | 450 | 7408 |
| Gus | 362 | 355,75 | 3665995 |
| Gkn | 722,75 | 726 | 1399823 |
| Sports&Outdoor | 123 | 125,5 | 49377 |
| HSBC Hldgs.Uk | 713,5 | 713,5 | 8989862 |
| Orange Assd S+c | 1900 | 2308 | 372446 |
| Imp.Chem. | 514 | 496,5 | 4229096 |
| Kingfisher | 430 | 421 | 15997551 |
| Land Sec. | 662 | 661 | 4686489 |
| Peterhouse Rfd | 317,5 | 317,5 | 5851 |
| Lloyds Tsb Grp. | 657 | 644,5 | 9986375 |
| Lasmo Ord. | 95 | 99,75 | 6635947 |
| Marks & Sp. | 233 | 252,75 | 45359541 |
| Nat.West Bank | 1138 | 1150 | 22240385 |
| National Grid | 474,5 | 483 | 3892311 |
| Nat.Power | 305 | 300 | 6890241 |
| Pearson | 2330,5 | 2464 | 1301347 |
| P.&O.Dfd | 862,5 | 837 | 3635294 |
| Pilkington | 76 | 76,5 | 1938214 |
| Powergen | 368,75 | 368,25 | 1657187 |
| Prudential | 1001 | 1012 | 1923639 |
| Rexam | 186,5 | 198 | 104059 |
| Rmc Grp. | 738,75 | 755 | 169348 |
| Rio Tinto (Reg) | 1030 | 1073 | 3496697 |
| Rank Grp. | 137,75 | 145 | 467336 |
| Reed Intl. | 635 | 620,5 | 17638888 |
| Reuters Grp. | 1421,5 | 1445 | 10319598 |
| Rolls-Royce | 204 | 206,25 | 2226511 |
| Royal Bank Scot | 832 | 904 | 24262297 |
| Sainsbury(J) | 312 | 296,5 | 2290803 |
| Schroders | 1414 | 1413 | 131358 |
| Scot.&Newcastle | 349 | 360,25 | 1693731 |
| Scot.Power | 395 | 382,5 | 6264531 |
| Severn Trent | 479,5 | 470 | 2443323 |
| Shell | 431,5 | 417,75 | 42910534 |
| Smith&Nephew | 169,25 | 172 | 942361 |
| Smithkline Bchm | 727 | 718,5 | 6430176 |
| Smiths Inds. | 674 | 673 | 4042587 |
| Stand.Chart. | 769,5 | 791 | 935808 |
| Ti Grp. | 321,5 | 325 | 195180 |
| Tate & Lyle | 223,25 | 229,5 | 460885 |
| Tesco | 157,5 | 156 | 14626235 |
| Thames Water | 726 | 738,5 | 230503 |
| Emi Grp. | 740,5 | 772 | 1196236 |
| Tomkins | 155 | 164,75 | 3173016 |
| United Utilitie | 554 | 563,5 | 621782 |
| Vodafone Air. | 342 | 335,25 | 548954688 |
| Whitbread | 446,5 | 437 | 2163645 |
| Williams | 255 | 260 | 1274412 |
| Wolseley | 327,75 | 323 | 1479092 |
| Франкфурт (евро) | |||
| BASF Ag | 42,75 | 43,1 | 157631 |
| Bayer Ag | 43,9 | 43,3 | 243654 |
| Gap Inc. | 49,2 | 50,6 | 40 |
| Bhf-Bank Ag | 39,48 | 39,48 | 1135 |
| Commerzbank Ag | 35,5 | 32,3 | 652623 |
| Continental Ag | 16,25 | 16,3 | 86587 |
| Visual Data Corp. | 13,5 | 14 | 75 |
| Deutsche Bank Ag | 83,8 | 83,7 | 314867 |
| Douglas Holding Ag | 33,5 | 32,3 | 37738 |
| Dresdner Bank Ag | 48,8 | 48 | 151032 |
| Escom Ag I.A. | 0,37 | 0,4 | 32008 |
| Fiat S.P.A. | 14,4 | 15 | 8636 |
| Fiat S.P.A. | 31,4 | 31,5 | 8261 |
| Go2Net Inc. | 88 | 89 | 1181 |
| Gehe Ag | 33,55 | 33,05 | 45171 |
| Henkel Kgaa | 56 | 54,6 | 27507 |
| Hoechst Ag | 29,95 | 29,65 | 37095 |
| Intl Business Machines Corp. | 118 | 120 | 14687 |
| Ivg Holding Ag | 15,1 | 15,3 | 64565 |
| Deutsche Lufthansa Ag | 19,9 | 19,4 | 286091 |
| Mannesmann Ag | 325,5 | 307,2 | 815006 |
| Montedison S.P.A. | 1,73 | 1,73 | 14371 |
| Phoenix Ag | 10,65 | 10,7 | 16636 |
| Rwe Ag | 30,6 | 31,02 | 254230 |
| Rwe Ag | 25 | 25,5 | 192470 |
| Schering Ag | 120,7 | 120 | 30389 |
| Seversky Tube Works (ADR) | 7,35 | 7,4 | 1925 |
| Sgl Carbon Ag | 85,6 | 87,2 | 59496 |
| Siemens Ag | 173,5 | 180 | 377907 |
| Skw Trostberg Ag | 6,9 | 6,99 | 83961 |
| Spar Handels-Ag | 3,1 | 3,1 | 82522 |
| St. Francis Mining N.L. | 0,03 | 0,03 | 0 |
| Veba Ag | 43,4 | 42 | 135266 |
| Volkswagen Ag | 45,9 | 46 | 137564 |
| Volkswagen Ag | 26,1 | 26,4 | 79835 |
По данным агентств Tenfore, "Финмаркет".