| Эмитент | Последняя сделка | Пред. Закрытие | Объем (шт.) |
|---|---|---|---|
| Лондон (пенсы) | |||
| Unilever | 452 | 457,5 | 4920044 |
| BAT | 355,5 | 374 | 6077736 |
| Bskyb | 790 | 790,5 | 688280 |
| BritishTelecom | 1418 | 1392 | 6674586 |
| Barclays | 1791 | 1810 | 2183016 |
| BritishAerospace | 400 | 379,5 | 12751530 |
| BritishAirways | 377,75 | 372,5 | 742989 |
| Centrica | 187 | 182,75 | 16033105 |
| Cable & Wire | 895,5 | 805 | 46056817 |
| Cookson Grp. | 255 | 251 | 1186404 |
| Dixons Group | 1532 | 1455 | 2525172 |
| Alldays | 68,5 | 69,5 | 130144 |
| Gec | 963,5 | 963,5 | 7000 |
| Glaxo Wellcome | 1817 | 1898 | 5571490 |
| Granada Grp | 544 | 528,5 | 2096453 |
| Gus | 359,75 | 340,5 | 4904636 |
| HSBC Hldgs. Uk | 844,5 | 820,5 | 18074617 |
| Orange Assd S+c | 1900 | 1900 | 372446 |
| Imp. Chem. | 596 | 620,5 | 1251929 |
| Lloyds Tsb Grp. | 772 | 790,5 | 9283421 |
| Marks & Sp. | 244,75 | 250,75 | 26047908 |
| Nat.West Bank | 1400 | 1427 | 1426416 |
| Pearson | 1515 | 1517 | 1088224 |
| Pilkington | 88 | 91,5 | 2427439 |
| Prudential | 1027 | 1039 | 1177915 |
| Rio Tinto (Reg) | 1235 | 1283 | 1426181 |
| Rank Grp. | 191 | 198,25 | 277661 |
| Reuters Grp. | 736,5 | 679,5 | 3057142 |
| Rolls-Royce | 199 | 210 | 3277034 |
| Royal Bank Scot | 1182 | 1190 | 712609 |
| Sainsbury (J) | 311,5 | 336,75 | 3342322 |
| Scot. & Newcastle | 469,5 | 490 | 1573433 |
| Scot.Power | 542 | 554,5 | 3205382 |
| Severn Trent | 714,5 | 731,5 | 738005 |
| Shell | 467 | 472 | 13783634 |
| Smithkline Bchm | 827,5 | 881 | 7372134 |
| Tesco | 179 | 176 | 7419069 |
| Thames Water | 814,5 | 837,5 | 565571 |
| Emi Grp. | 530,25 | 525,5 | 2003452 |
| Tomkins | 221,5 | 221 | 1196178 |
| United Utilitie | 541 | 569,5 | 977635 |
| Vodafone Air. | 313 | 300,75 | 55319563 |
| Нью-Йорк ($) | |||
| American Express Company | 158,8125 | 153,625 | 498500 |
| Analog Devices, Inc. | 68,6875 | 70,0625 | 612000 |
| At&T Corporation | 57,0625 | 55,4375 | 3014800 |
| The Bank Of New York Co. | 41,25 | 39,9375 | 600400 |
| Bank Of America Corp. | 58 | 56,375 | 1741700 |
| Bellsouth Corporation | 47,125 | 45,9375 | 473400 |
| The Boeing Company | 40 | 40,0625 | 585500 |
| Chase Manhattan Corp. | 82,25 | 79,0625 | 1125200 |
| Citigroup Inc. | 56,75 | 54 | 3890400 |
| The Coca-Cola Company | 68,375 | 67,8125 | 915600 |
| Compaq Computer Corp. | 26,25 | 25,875 | 7687000 |
| Medco Research | 29,625 | 29,25 | 87700 |
| The Walt Disney Company | 28,625 | 28,0625 | 1779400 |
| E.I. Dupont De Nemours | 61,375 | 60,0625 | 590800 |
| Eastman Kodak Company | 61,625 | 61,4375 | 348100 |
| Ford Motor Company | 51,1875 | 50,5 | 953300 |
| General Electric Company | 137,6875 | 134 | 1228600 |
| General Motors Corp. | 74,3125 | 72,125 | 633600 |
| Hewlett-Packard Company | 104,375 | 99,9375 | 1313100 |
| IBM | 109,375 | 105,5625 | 3023200 |
| Johnson & Johnson | 97,8125 | 99,9375 | 1102700 |
| Kmart Corp. | 9,75 | 9,75 | 739900 |
| Lucent Technologies Inc. | 81,8125 | 80,5 | 3051500 |
| Mcdonald`s Corporation | 45,5 | 45,1875 | 877900 |
| Merck & Co., Inc. | 76,4375 | 75,625 | 931700 |
| Micron Technology, Inc. | 65,5625 | 64,5 | 1811700 |
| Motorola, Inc. | 121,375 | 118,5625 | 956600 |
| Occidental Petroleum Corp. | 22,1875 | 21,8125 | 74600 |
| Parker Drilling Company | 3,75 | 3,75 | 8800 |
| Pepsico, Inc. | 37,625 | 36,6875 | 2066100 |
| Philip Morris Companies | 26,625 | 26,5625 | 1335200 |
| The Procter & Gamble Co. | 113,375 | 112,5 | 594400 |
| RJR Nabisco Holdings Corp | 32,125 | 32,125 | 1998700 |
| Texaco, Inc. | 60,5625 | 59,5625 | 235500 |
| Time Warner, Inc. | 64 | 63,4375 | 1000300 |
| Unocal Corporation | 35 | 34 | 178700 |
| U.S. West, Inc. | 63,375 | 61,9375 | 1353000 |
| CBS Corporation | 53,9375 | 51,6875 | 280400 |
| Франкфурт (евро) | |||
| BASF Ag | 46,9 | 47,2 | 216265 |
| Bayer Ag | 42,6 | 41,97 | 292853 |
| Gap Inc. | 43 | 40,85 | 551 |
| Commerzbank Ag | 33,15 | 32,15 | 275861 |
| Continental Ag | 19,9 | 19,7 | 73812 |
| Deutsche Bank Ag | 68,55 | 66,7 | 193032 |
| Dresdner Bank Ag | 47,7 | 46,65 | 75958 |
| Fiat S.P.A. | 13,5 | 13,05 | 3318 |
| Go2Net Inc. | 74,5 | 72,5 | 4174 |
| Gehe Ag | 37,25 | 37,7 | 42687 |
| Henkel Kgaa | 60,55 | 60,95 | 30505 |
| Hoechst Ag | 44,75 | 49 | 36075 |
| Deutsche Lufthansa Ag | 22,5 | 22,8 | 261518 |
| Mannesmann Ag | 232,8 | 220,6 | 384825 |
| Siemens Ag | 113,7 | 104,5 | 295981 |
| Spar Handels-Ag | 3,32 | 3,36 | 20994 |
| Veba Ag | 45,2 | 47,65 | 183185 |
| Volkswagen Ag | 50,05 | 47,35 | 281127 |
По данным агентств Tenfore, "Финмаркет".