Èòîãè íà 02.12
| STOCK |
RATE |
CHNG |
MAX |
MIN |
OPEN |
CLOSE |
VOL_ACT |
EXCH |
| ÈÒÎÃÈ ÁÈÐÆÅÂÛÕ ÒÎÐÃÎÂ ÊÎÐÏ. ÖÁ |
0 |
0 |
0 |
0 |
0 |
0 |
0 |
ÁÈÐÆÀ |
| ËÎÍÄÎÍÑÊÀß ÔÎÍÄÎÂÀß ÁÈÐÆÀ (LSE) |
0 |
|
0 |
0 |
0 |
0 |
0 |
LSE |
| 3i Group PLC |
493.5 |
+0.500 |
495 |
480 |
492.5 |
493.5 |
738071 |
LSE |
| ASDA Group PLC |
118 |
-0.250 |
120 |
117 |
118.25 |
118 |
16779406 |
LSE |
| Abbey National PLC |
709 |
+14.500 |
711 |
684 |
685 |
709 |
2997662 |
LSE |
| Allied Domecq PLC |
435 |
-12.000 |
455 |
429 |
450 |
435 |
1961798 |
LSE |
| Argos PLC |
781 |
+9.500 |
784 |
770 |
772 |
781 |
122399 |
LSE |
| Safeway PLC |
382 |
-6.406 |
391 |
378 |
390 |
382 |
6322500 |
LSE |
| Associated British Foods PLC |
445.5 |
+2.500 |
447 |
440.5 |
442.5 |
445.5 |
1353828 |
LSE |
| BAA PLC |
487.5 |
-5.500 |
494 |
483 |
490.5 |
487.5 |
332020 |
LSE |
| B.A.T Industries PLC |
472.5 |
-3.500 |
476 |
469 |
471.5 |
472.5 |
4281880 |
LSE |
| BOC Group PLC |
889.5 |
+3.000 |
892 |
883 |
887 |
889.5 |
579561 |
LSE |
| British Petroleum Co PLC |
681 |
-3.375 |
690 |
670 |
682.5 |
681 |
5148745 |
LSE |
| British Sky Broadcasting Group PLC |
508.5 |
-9.000 |
520 |
505.5 |
518.5 |
508.5 |
2107131 |
LSE |
| British Telecommunications PLC |
377.5 |
-1.625 |
382 |
374 |
379 |
377.5 |
4012056 |
LSE |
| BTR PLC |
238 |
+1.500 |
240 |
236 |
240 |
238 |
13552114 |
LSE |
| Bank of Scotland |
295 |
+1.250 |
297 |
291.5 |
293 |
295 |
1339162 |
LSE |
| Barclays PLC |
1011.5 |
-8.125 |
1028.5 |
1006 |
1027 |
1011.5 |
2085993 |
LSE |
| Bass PLC |
794 |
+9.500 |
798 |
778 |
789 |
794 |
1143857 |
LSE |
| Blue Circle Industries PLC |
371 |
0 |
374.5 |
368.5 |
374 |
371 |
1215823 |
LSE |
| Boots Co PLC |
633.5 |
-3.000 |
637 |
621 |
632 |
633.5 |
1025639 |
LSE |
| British Aerospace PLC |
1148 |
-9.500 |
1160 |
1146 |
1155 |
1148 |
496589 |
LSE |
| British Airways PLC |
584.5 |
-3.500 |
590 |
582 |
584 |
584.5 |
958246 |
LSE |
| British Gas PLC |
218.5 |
-0.500 |
221 |
217 |
219 |
218.5 |
7418723 |
LSE |
| British Steel PLC |
162.5 |
-3.250 |
169 |
161 |
168.25 |
162.5 |
1129263 |
LSE |
| Burmah Castrol PLC |
1043.5 |
-3.000 |
1055 |
1040 |
1055 |
1043.5 |
420099 |
LSE |
| Cable & Wireless PLC |
471.5 |
-4.000 |
490 |
467 |
480 |
471.5 |
2353183 |
LSE |
| Cadbury Schweppes PLC |
511.5 |
0 |
515 |
509 |
513 |
511.5 |
1019445 |
LSE |
| Carlton Communications PLC |
498 |
-3.500 |
506 |
496 |
506 |
498 |
656318 |
LSE |
| Commercial Union PLC |
655 |
-3.000 |
667 |
653 |
662 |
655 |
3847998 |
LSE |
| Cookson Group PLC |
219 |
-6.750 |
227 |
217 |
222 |
219 |
2462865 |
LSE |
| Courtaulds PLC |
397 |
-1.500 |
402 |
393 |
398.5 |
397 |
829303 |
LSE |
| Dixons Group PLC |
564 |
-8.000 |
575 |
564 |
575 |
564 |
1653575 |
LSE |
| Enterprise Oil PLC |
592.5 |
0 |
598.5 |
588 |
598 |
592.5 |
1116443 |
LSE |
| Foreign & Colonial Inv Tst |
150 |
0 |
152 |
149.5 |
152 |
150 |
762988 |
LSE |
| General Accident PLC |
722.5 |
-7.438 |
734 |
720 |
730.5 |
722.5 |
269440 |
LSE |
| General Electric Co PLC |
365 |
-4.500 |
383 |
361 |
374 |
365 |
1928922 |
LSE |
| Glaxo Wellcome PLC |
970 |
-5.500 |
995 |
966 |
984.5 |
970 |
3502169 |
LSE |
| Granada Group PLC |
865 |
0 |
872 |
861 |
865.5 |
865 |
497689 |
LSE |
| Grand Metropolitan PLC |
464 |
+0.500 |
472.5 |
463 |
463 |
464 |
5139861 |
LSE |
| Guardian Royal Exchange PLC |
264.5 |
-5.000 |
273 |
263 |
273 |
264.5 |
869829 |
LSE |
| Great Universal Stores PLC |
678.5 |
-6.000 |
698 |
665 |
679 |
678.5 |
2883984 |
LSE |
| Greenalls Group |
602 |
+1.000 |
605 |
598 |
600.5 |
602 |
475740 |
LSE |
| GKN PLC |
1107 |
-12.500 |
1127 |
1103 |
1127 |
1107 |
878885 |
LSE |
| Guinness PLC |
444.5 |
+21.000 |
466 |
441 |
447 |
444.5 |
1650142 |
LSE |
| HSBC Hldgs.Ord 75p |
1285 |
0 |
1308.5 |
1275 |
1289 |
1285 |
1133127 |
LSE |
| HSBC Hldgs HKD10 |
1249 |
-2.000 |
1255 |
1240.75 |
1248 |
1249 |
342413 |
LSE |
| Hanson PLC |
77.5 |
-2.000 |
81.5 |
77 |
80.5 |
77.5 |
7325177 |
LSE |
| Imperial Chemical Industries PLC |
765 |
-6.500 |
783 |
763 |
773.5 |
765 |
968983 |
LSE |
| Kingfisher PLC |
647.5 |
0 |
653.75 |
640 |
629 |
647.5 |
2922763 |
LSE |
| Ladbroke Group PLC |
204 |
-0.719 |
206 |
202 |
204.5 |
204 |
1599220 |
LSE |
| Land Securities PLC |
743 |
+5.500 |
747 |
734 |
740 |
743 |
999360 |
LSE |
| Legal & General Group PLC |
353 |
+3.500 |
356 |
347 |
353 |
353 |
2651862 |
LSE |
| Lloyds TSB Group PLC |
419.5 |
+6.000 |
422 |
402 |
402 |
419.5 |
8672159 |
LSE |
| Lasmo PLC |
219 |
-2.000 |
221.5 |
218 |
218.5 |
219 |
198384 |
LSE |
| Marks & Spencer PLC |
501 |
-7.000 |
508 |
494.5 |
497.5 |
501 |
3766993 |
LSE |
| National Westminster Bank PLC |
688 |
-2.250 |
696 |
686 |
695.5 |
688 |
4198730 |
LSE |
| National Grid Group PLC |
190 |
-5.000 |
197 |
188 |
194 |
190 |
4410953 |
LSE |
| National Power PLC |
449 |
-13.500 |
470.5 |
448 |
463 |
449 |
1861481 |
LSE |
| Pearson PLC |
737.5 |
+3.000 |
740 |
733 |
738.5 |
737.5 |
286005 |
LSE |
| Peninsular & Oriental Steam Nav Co |
589.5 |
-1.500 |
598 |
582 |
594 |
589.5 |
571841 |
LSE |
| Pilkington PLC |
152 |
+3.406 |
153 |
147 |
149.5 |
152 |
3288106 |
LSE |
| PowerGen PLC |
577.5 |
-2.500 |
592 |
574 |
578.5 |
577.5 |
2280217 |
LSE |
| Prudential Corporation PLC |
488 |
0 |
491 |
477 |
487 |
488 |
3662993 |
LSE |
| Rexam |
336 |
-3.000 |
339.5 |
334 |
338 |
336 |
845463 |
LSE |
| RMC Group PLC |
979 |
-14.500 |
992 |
974 |
992 |
979 |
417307 |
LSE |
| RTZ Corporation PLC |
985.5 |
-9.250 |
1006.5 |
980 |
997.5 |
985.5 |
2828698 |
LSE |
| Rank Group PLC |
425.5 |
-8.500 |
442 |
423 |
439 |
425.5 |
2262183 |
LSE |
| Reckitt & Colman PLC |
699 |
0 |
713 |
696 |
707 |
699 |
2198980 |
LSE |
| Redland PLC |
373 |
+1.781 |
380 |
363 |
372 |
373 |
1929390 |
LSE |
| Reed International PLC |
1149 |
-2.000 |
1159 |
1146 |
1156 |
1149 |
1103705 |
LSE |
| Rentokil Initial PLC |
433 |
-1.250 |
439 |
430.75 |
435 |
433 |
1113922 |
LSE |
| Reuters Holdings PLC |
716.5 |
-4.375 |
727 |
714 |
727 |
716.5 |
2871705 |
LSE |
| Rolls-Royce PLC |
257 |
0 |
262 |
251 |
256 |
257 |
2332124 |
LSE |
| Royal Bank of Scotland Group PLC |
516 |
-7.000 |
530 |
514 |
528 |
516 |
796054 |
LSE |
| Sainsbury (J) PLC |
373.5 |
-3.500 |
380 |
369.5 |
376 |
373.5 |
3370992 |
LSE |
| Schroders Ord |
1532.5 |
+6.000 |
1540 |
1508 |
1520 |
1532.5 |
216421 |
LSE |
| Scottish & Newcastle PLC |
661 |
+21.000 |
661 |
637 |
645 |
661 |
2545200 |
LSE |
| Scottish Power PLC |
341 |
+3.500 |
342 |
332 |
335 |
341 |
5858048 |
LSE |
| Severn Trent PLC |
660.5 |
+7.000 |
662 |
652 |
656.5 |
660.5 |
979374 |
LSE |
| Shell Transport & Trading Co PLC |
983 |
-7.000 |
992 |
977 |
983 |
983 |
2631000 |
LSE |
| Siebe PLC |
940 |
-6.625 |
957.75 |
920 |
953 |
940 |
3600303 |
LSE |
| Smith & Nephew PLC |
184.5 |
-1.250 |
186 |
184 |
184.5 |
184.5 |
1048689 |
LSE |
| SmithKline Beecham Ord 12.5p |
806 |
-7.875 |
831 |
800 |
824 |
806 |
3193541 |
LSE |
| Smiths Industries PLC |
782.5 |
-7.500 |
807 |
780 |
792.5 |
782.5 |
657049 |
LSE |
| Southern Electric PLC |
721 |
+21.500 |
723 |
683 |
700 |
721 |
3777961 |
LSE |
| Standard Chartered PLC |
678 |
+2.000 |
689 |
675 |
689 |
678 |
1011661 |
LSE |
| Royal & Sun Alliance Insurance PLC |
443.5 |
-3.500 |
450 |
442 |
449 |
443.5 |
4503031 |
LSE |
| TI Group PLC |
550 |
-5.000 |
560.5 |
544 |
554.5 |
550 |
659691 |
LSE |
| Tate & Lyle PLC |
482 |
+1.219 |
484 |
480 |
480.5 |
482 |
350426 |
LSE |
| Tesco PLC |
340.5 |
-0.500 |
343 |
338 |
341 |
340.5 |
1580668 |
LSE |
| Thames Water PLC |
579.5 |
-0.500 |
583.25 |
573 |
580 |
579.5 |
226742 |
LSE |
| EMI Group PLC |
1376.5 |
+4.500 |
1387 |
1367 |
1381.5 |
1376.5 |
820346 |
LSE |
| Tomkins PLC |
244 |
-5.000 |
251 |
242 |
251 |
244 |
2485790 |
LSE |
| Unilever PLC |
1387.5 |
-16.000 |
1404 |
1385 |
1401.5 |
1387.5 |
387042 |
LSE |
| United Utilities PLC |
592.5 |
+3.000 |
602 |
588 |
593 |
592.5 |
396125 |
LSE |
| Vodafone Group PLC |
256.5 |
-1.500 |
260 |
256 |
258 |
256.5 |
6494608 |
LSE |
| Whitbread PLC |
771.5 |
+4.500 |
777.5 |
747 |
770 |
771.5 |
1228721 |
LSE |
| Williams Hldgs PLC |
338.5 |
-3.000 |
342.5 |
337 |
338 |
338.5 |
1268204 |
LSE |
| Wolseley PLC |
453.5 |
-3.000 |
457.5 |
452 |
457 |
453.5 |
488746 |
LSE |
| Zeneca Group PLC |
1632.5 |
-5.875 |
1676 |
1628 |
1645 |
1632.5 |
2842497 |
LSE |
| ÍÜÞ-ÉÎÐÊÑÊÀß ÔÎÍÄÎÂÀß ÁÈÐÆÀ (NYSE) |
0 |
|
0 |
0 |
0 |
0 |
0 |
NYSE |
| ADT Limited |
21 |
+0.500 |
21 |
20.625 |
20.75 |
20.5 |
439400 |
NYSE |
| Advanced Micro Devices Inc. |
25.375 |
+1.125 |
25.5 |
23.75 |
24.125 |
24.25 |
2248900 |
NYSE |
| Air Touch Communications |
25.625 |
0 |
25.75 |
24.25 |
25.375 |
25.625 |
1078400 |
NYSE |
| Albertson's, Inc. |
35 |
+0.125 |
35.375 |
34.625 |
34.875 |
34.875 |
726400 |
NYSE |
| Allstate Corp. |
60.125 |
-0.125 |
60.5 |
59.75 |
59.75 |
60.25 |
644000 |
NYSE |
| American Express |
51.875 |
-0.375 |
52 |
51.5 |
51.75 |
52.25 |
649000 |
NYSE |
| AMP Inc. |
38.625 |
+0.375 |
38.625 |
38 |
38.25 |
38.25 |
710400 |
NYSE |
| Analog Devices |
34.25 |
+2.125 |
35 |
32 |
32 |
32.125 |
2013100 |
NYSE |
| Archer-Daniels-Midland |
21.375 |
-0.625 |
21.875 |
21.125 |
21.875 |
22 |
1352200 |
NYSE |
| AT&T Corp. |
39.125 |
-0.125 |
39.25 |
38.5 |
39.125 |
39.25 |
3879500 |
NYSE |
| AutoZone Inc. |
24.375 |
-0.250 |
24.625 |
24 |
24.5 |
24.625 |
377500 |
NYSE |
| Baker Hughes Inc. |
37.25 |
+0.625 |
37.25 |
36.375 |
36.75 |
36.625 |
440900 |
NYSE |
| Bank of New York |
34.75 |
-1.125 |
36 |
34.625 |
36 |
35.875 |
1043700 |
NYSE |
| BankAmerica Corp. |
101.75 |
-1.000 |
102.375 |
101.125 |
102 |
102.75 |
787700 |
NYSE |
| BellSouth Corp. |
40.75 |
+0.375 |
40.75 |
39.5 |
40.25 |
40.375 |
832600 |
NYSE |
| Boeing Co. |
97.5 |
-1.875 |
99 |
97.5 |
98.875 |
99.375 |
835800 |
NYSE |
| Chase Manhattan |
93.125 |
-1.375 |
94.125 |
92.75 |
94.125 |
94.5 |
1681500 |
NYSE |
| Chrysler Corporation |
35.375 |
-0.125 |
35.625 |
35.25 |
35.375 |
35.5 |
1641700 |
NYSE |
| Citicorp. |
108.5 |
-0.750 |
109.125 |
107.625 |
109.125 |
109.25 |
1317900 |
NYSE |
| Coca-Cola Co. |
50.875 |
-0.250 |
51.25 |
50.375 |
51.125 |
51.125 |
2365600 |
NYSE |
| Columbia/HCA Healthcare |
40.5 |
+0.500 |
40.625 |
39.625 |
39.875 |
40 |
987400 |
NYSE |
| COMPAQ Computer |
80.5 |
+1.250 |
81.25 |
79.25 |
79.25 |
79.25 |
2517200 |
NYSE |
| Computer Associates International |
65.5 |
-0.250 |
66.125 |
64.875 |
65.5 |
65.75 |
603600 |
NYSE |
| Digital Equipment |
40.125 |
+3.500 |
40.25 |
38.375 |
38.375 |
36.625 |
5450900 |
NYSE |
| Disney (Walt) Co. |
73.875 |
0 |
74.5 |
73 |
74 |
73.875 |
1707700 |
NYSE |
| duPont (El) deNemours |
96.125 |
+1.875 |
96.875 |
94.75 |
94.875 |
94.25 |
1258100 |
NYSE |
| Eastman Kodak |
81.5 |
+0.375 |
82.25 |
81.25 |
81.75 |
81.125 |
1567700 |
NYSE |
| Edison International |
19.875 |
0 |
20 |
19.875 |
19.875 |
19.875 |
704300 |
NYSE |
| Exxon Corp. |
94.875 |
+0.500 |
94.875 |
93.5 |
94.125 |
94.375 |
971100 |
NYSE |
| Federal Natl. Mtge. |
40.375 |
-0.875 |
41.125 |
40.125 |
40.75 |
41.25 |
1925100 |
NYSE |
| Ford Motor |
32.75 |
0 |
33 |
32.5 |
32.75 |
32.75 |
1947800 |
NYSE |
| Gap Inc. |
33.375 |
+1.250 |
33.375 |
32.625 |
32.625 |
32.125 |
1643100 |
NYSE |
| General Electric |
103.25 |
-0.750 |
103.875 |
102.125 |
103.375 |
104 |
1896600 |
NYSE |
| General Motors |
57.875 |
+0.250 |
58 |
57.25 |
57.25 |
57.625 |
1909400 |
NYSE |
| Global Marine |
19.5 |
0 |
19.75 |
19.375 |
19.5 |
19.5 |
1465300 |
NYSE |
| GTE Corp. |
44.625 |
-0.250 |
45 |
44.375 |
44.875 |
44.875 |
1066200 |
NYSE |
| Halliburton Co. |
61.625 |
+1.375 |
61.75 |
60.125 |
60.25 |
60.25 |
652600 |
NYSE |
| Hanson plc ADR |
6.375 |
-0.250 |
6.625 |
6.375 |
6.5 |
6.625 |
1834400 |
NYSE |
| Hewlett-Packard |
55.875 |
+2.000 |
55.875 |
53.875 |
53.875 |
53.875 |
3396600 |
NYSE |
| Hilton Hotels |
29 |
-0.250 |
29.25 |
29 |
29.25 |
29.25 |
788200 |
NYSE |
| IBM - International Business Machines |
163 |
+3.625 |
163.5 |
159.625 |
159.625 |
159.375 |
3316000 |
NYSE |
| International Game Technology |
19.5 |
0 |
19.875 |
19.375 |
19.5 |
19.5 |
650100 |
NYSE |
| International Paper |
42.375 |
-0.125 |
42.375 |
41.625 |
42.375 |
42.5 |
1787200 |
NYSE |
| Johnson & Johnson |
52.875 |
-0.375 |
53.125 |
52.75 |
53.125 |
53.25 |
1291400 |
NYSE |
| K mart. Corporation |
11.375 |
+0.375 |
11.75 |
11 |
11.375 |
11 |
7466300 |
NYSE |
| Lilly (Eli) |
74.625 |
-1.875 |
77.5 |
74.375 |
77.5 |
76.5 |
1054000 |
NYSE |
| Limited Inc. |
18.25 |
+0.250 |
18.375 |
18.125 |
18.125 |
18 |
581400 |
NYSE |
| LSI Logic Corporation. |
32.625 |
+2.500 |
32.875 |
30.25 |
30.25 |
30.125 |
4049000 |
NYSE |
| Lucent Technologies Inc |
50.875 |
-0.375 |
51 |
50.5 |
51 |
51.25 |
1292700 |
NYSE |
| McDonald's Corp. |
46.25 |
-0.500 |
46.625 |
45.875 |
46.625 |
46.75 |
1487300 |
NYSE |
| Merck & Co. |
82.25 |
-0.750 |
82.75 |
82.125 |
82.5 |
83 |
1247200 |
NYSE |
| Micron Technology |
35.875 |
+2.750 |
36.125 |
33.25 |
33.375 |
33.125 |
11663100 |
NYSE |
| Motorola Inc. |
56.25 |
+0.875 |
56.5 |
54.75 |
54.875 |
55.375 |
2636300 |
NYSE |
| Nations Bank Corp. |
102.75 |
-0.875 |
103.375 |
102.5 |
103.375 |
103.625 |
510900 |
NYSE |
| NYNEX Corp. |
45.875 |
-0.500 |
46.625 |
45.875 |
46.5 |
46.375 |
847200 |
NYSE |
| Occidental Petrol'm. |
24 |
0 |
24 |
23.625 |
23.875 |
24 |
1530400 |
NYSE |
| Office Depot Inc. |
19.5 |
-0.125 |
19.625 |
19.375 |
19.5 |
19.625 |
514600 |
NYSE |
| Pacific Gas & Elec. |
24.125 |
0 |
24.125 |
23.875 |
24 |
24.125 |
526100 |
NYSE |
| Parker Drilling Co. |
9.5 |
+0.125 |
9.75 |
9.5 |
9.5 |
9.375 |
298100 |
NYSE |
| PepsiCo Inc. |
30 |
-0.250 |
30 |
29.5 |
29.75 |
30.25 |
3898700 |
NYSE |
| Philip Morris Cos. Inc. |
103.25 |
0 |
103.75 |
101.5 |
102.875 |
103.25 |
1995500 |
NYSE |
| Praxair Inc. |
47.75 |
-0.875 |
48.375 |
47.5 |
48.375 |
48.625 |
318200 |
NYSE |
| Procter & Gamble |
108.625 |
-0.125 |
108.625 |
106.75 |
107.75 |
108.75 |
911300 |
NYSE |
| Quaker Oats Co. |
37.75 |
-1.625 |
38.875 |
37.75 |
38.875 |
39.375 |
699600 |
NYSE |
| Raytheon Co. |
51.5 |
+0.375 |
51.625 |
51 |
51.125 |
51.125 |
227300 |
NYSE |
| RJR Nabisco Holdings |
32 |
0 |
32.25 |
31.625 |
32 |
32 |
902900 |
NYSE |
| RJR Nabisco Holdings pfd C |
6.25 |
-0.125 |
6.375 |
6.25 |
6.375 |
6.375 |
1303400 |
NYSE |
| Schlumberger Ltd. |
103.5 |
-0.750 |
104 |
102.375 |
104 |
104.25 |
695900 |
NYSE |
| Scientific-Atlanta |
15.5 |
0 |
15.75 |
15.25 |
15.5 |
15.5 |
212200 |
NYSE |
| Seagate Technology Inc |
40.75 |
+1.250 |
41 |
39.125 |
39.625 |
39.5 |
1980200 |
NYSE |
| Sears, Roebuck |
51.25 |
+1.500 |
51.625 |
50.25 |
50.25 |
49.75 |
1666100 |
NYSE |
| Silicon Graphics |
20.25 |
+0.375 |
20.625 |
19.625 |
19.875 |
19.875 |
1105700 |
NYSE |
| Southwest Airlines Co. |
25.5 |
+0.625 |
25.5 |
24.5 |
24.75 |
24.875 |
539100 |
NYSE |
| Sterling Commerce Inc |
31.375 |
-0.125 |
31.5 |
31.125 |
31.375 |
31.5 |
250300 |
NYSE |
| Tandem Computers |
14 |
+0.375 |
14.125 |
13.5 |
13.625 |
13.625 |
312600 |
NYSE |
| Telefonos de Mexico 'L' ADS |
30.375 |
0 |
30.625 |
30.125 |
30.375 |
30.375 |
1261400 |
NYSE |
| Tenet Healthcare Corp |
22.313 |
-0.063 |
22.375 |
22 |
22.25 |
22.375 |
547700 |
NYSE |
| Texaco Inc. |
99.375 |
+0.250 |
99.5 |
98.125 |
99 |
99.125 |
968700 |
NYSE |
| Time Warner Inc. |
40.75 |
0 |
40.75 |
40.125 |
40.5 |
40.75 |
438000 |
NYSE |
| Union Pacific Corp. |
57.75 |
-0.500 |
58.125 |
57.5 |
58.125 |
58.25 |
220000 |
NYSE |
| United Healthcare Corp. |
43.125 |
0 |
43.125 |
42.375 |
43.125 |
43.125 |
642700 |
NYSE |
| Unocal Corp. |
41 |
+0.250 |
41 |
40.625 |
40.875 |
40.75 |
287000 |
NYSE |
| US West Inc. |
31.25 |
0 |
31.25 |
30.75 |
31 |
31.25 |
659700 |
NYSE |
| Vimpel-Communications, Open Joint Stock |
27.375 |
-0.125 |
27.75 |
26.625 |
27.75 |
27.5 |
108000 |
NYSE |
| Wal-Mart Stores |
25.5 |
0 |
25.75 |
25.5 |
25.625 |
25.5 |
2178000 |
NYSE |
| Westinghouse Elec. |
18.25 |
-0.500 |
18.75 |
18.25 |
18.75 |
18.75 |
1329000 |
NYSE |
| Zenith Electronics |
13.125 |
-0.125 |
13.375 |
13 |
13.125 |
13.25 |
197100 |
NYSE |
| ÔÐÀÍÊÔÓÐÒÑÊÀß ÔÎÍÄÎÂÀß ÁÈÐÆÀ (FSE) |
0 |
|
0 |
0 |
0 |
0 |
0 |
FSE |
| AGIV AG f. Ind.u. Ver. |
20.85 |
+1.000 |
20.85 |
20.15 |
20.15 |
19.85 |
80520 |
FSE |
| American Tel.& Tel. |
60.6 |
-0.300 |
60.7 |
60.35 |
60.7 |
60.9 |
25035 |
FSE |
| AO Mosenergo (ADR) |
44.3 |
+0.300 |
44.4 |
44.1 |
44.1 |
44 |
3200 |
FSE |
| AO Togorvy Dom Gum (ADR) |
74 |
+3.000 |
74 |
72 |
72 |
71 |
200 |
FSE |
| B.U.S. Berzelius St. A |
20.25 |
-0.250 |
20.45 |
20.2 |
20.2 |
20.5 |
5146 |
FSE |
| Bankgesellschaft Berlin |
27.3 |
+2.050 |
27.45 |
26.85 |
27.3 |
25.25 |
179376 |
FSE |
| BASF AG |
58.01 |
+1.120 |
58.15 |
57.65 |
57.65 |
56.89 |
666077 |
FSE |
| Bayer |
62.62 |
+0.730 |
62.77 |
62.45 |
62.45 |
61.89 |
382184 |
FSE |
| Bayer. Hyp.u.Wechsel-Bk |
48.15 |
-0.100 |
48.15 |
47.75 |
47.9 |
48.25 |
129107 |
FSE |
| Bayerische Vereinsbank AG |
64.02 |
-0.430 |
64.02 |
63.95 |
64 |
64.45 |
280866 |
FSE |
| BHF-Bank |
36.9 |
-0.350 |
37.5 |
36.9 |
37.5 |
37.25 |
34260 |
FSE |
| Bilfinger + Berger |
58.9 |
+1.200 |
58.9 |
57.8 |
57.7 |
57.7 |
36585 |
FSE |
| Bremer Vulkan AG |
3 |
+0.040 |
3.01 |
3 |
3 |
2.96 |
10515 |
FSE |
| Cimentas Izmir C F TÁrk |
0.35 |
+0.010 |
0.35 |
0.34 |
0.34 |
0.34 |
34400 |
FSE |
| Commerzbank |
37.7 |
-0.100 |
37.9 |
37.7 |
37.9 |
37.8 |
995600 |
FSE |
| Continental Gummi-Werke |
26.6 |
0 |
26.68 |
25.75 |
26.45 |
26.6 |
231715 |
FSE |
| Daimler-Benz |
102.1 |
+1.650 |
102.2 |
101.1 |
101.45 |
100.45 |
442724 |
FSE |
| Deutsche Bank AG |
72.95 |
-0.350 |
72.95 |
72.5 |
72.5 |
73.3 |
260085 |
FSE |
| Deutsche Pfandbrief u. Hypobank |
66.75 |
-0.230 |
67.08 |
66.75 |
67.08 |
66.98 |
12133 |
FSE |
| Douglas Holding AG |
64.3 |
+0.400 |
64.3 |
64 |
64.2 |
63.9 |
29645 |
FSE |
| Dresdner Bank |
45.6 |
-0.050 |
45.7 |
45.6 |
45.65 |
45.65 |
214053 |
FSE |
| ESCOM |
0.44 |
+0.080 |
0.49 |
0.4 |
0.49 |
0.36 |
575955 |
FSE |
| FAG Kugelfischer |
18.99 |
-0.210 |
19 |
18.99 |
19 |
19.2 |
77815 |
FSE |
| FIAT, dgl Azioni Priv. |
2.4 |
+0.030 |
2.4 |
2.39 |
2.37 |
2.37 |
42200 |
FSE |
| FIAT, dgl Dt Zert |
4.5 |
-0.030 |
4.52 |
4.48 |
4.48 |
4.53 |
95100 |
FSE |
| Fokker |
0.64 |
+0.190 |
0.7 |
0.64 |
0.7 |
0.45 |
303020 |
FSE |
| GEHE AG, Stuttgart |
97.4 |
+2.900 |
97.4 |
95.5 |
95.8 |
94.5 |
79966 |
FSE |
| Henkel KGaA V |
76.8 |
+0.200 |
76.8 |
76.4 |
76.8 |
76.6 |
34413 |
FSE |
| Hochtief |
62 |
0 |
65 |
62 |
64.5 |
62 |
48071 |
FSE |
| Hoechst AG |
68.6 |
+1.300 |
68.85 |
67.7 |
67.7 |
67.3 |
372098 |
FSE |
| I.G.Farbenindustrie AG i.A. |
1.96 |
+0.050 |
1.96 |
1.95 |
1.95 |
1.91 |
2961700 |
FSE |
| IBM, dgl Dt Zert |
245.4 |
+2.900 |
245.4 |
245.1 |
245.1 |
242.5 |
19051 |
FSE |
| IVG Holding |
52 |
0 |
52.25 |
51.8 |
52.1 |
52 |
26590 |
FSE |
| JSC Chernogorneft (ADR) |
18 |
+0.150 |
18.2 |
18 |
18 |
17.85 |
5400 |
FSE |
| Lufthansa |
19.98 |
+0.180 |
20 |
19.96 |
20 |
19.8 |
279759 |
FSE |
| LUKoil Holding (ADR) |
64.5 |
+0.400 |
64.6 |
64.2 |
64.2 |
64.1 |
5023 |
FSE |
| Mannesmann |
649.5 |
+8.000 |
651 |
646 |
646 |
641.5 |
29905 |
FSE |
| Metallgesellschaft |
30.74 |
+0.540 |
30.75 |
30.65 |
30.75 |
30.2 |
197390 |
FSE |
| Montedison, dgl Dt Zert |
1.08 |
+0.020 |
1.09 |
1.08 |
1.09 |
1.06 |
22280 |
FSE |
| Olivetti, Dt Zert |
0.55 |
+0.010 |
0.56 |
0.55 |
0.55 |
0.54 |
113800 |
FSE |
| Petersburg Long Distance (ADR) |
10.6 |
-0.240 |
10.6 |
10.3 |
10.3 |
10.84 |
3650 |
FSE |
| Phoenix |
18.5 |
+0.100 |
18.7 |
18.5 |
18.5 |
18.4 |
20186 |
FSE |
| RAO Gazprom (ADR) |
28.4 |
+0.900 |
28.6 |
28.3 |
28.3 |
27.5 |
11720 |
FSE |
| RWE AG, Essen |
68.8 |
+0.800 |
68.8 |
68.6 |
68.64 |
68 |
173390 |
FSE |
| RWE AG, Essen Vz A o St |
56.63 |
+0.130 |
56.8 |
56.6 |
56.65 |
56.5 |
151496 |
FSE |
| SAP AG Walldorf/Baden V |
214.15 |
+2.750 |
214.8 |
212.7 |
212.7 |
211.4 |
79549 |
FSE |
| Schering |
126.6 |
+0.300 |
126.75 |
124.3 |
126.75 |
126.3 |
102779 |
FSE |
| Seversky Tube Works (ADR) |
16.2 |
+0.200 |
16.2 |
15.6 |
15.6 |
16 |
800 |
FSE |
| SGL CARBON |
190.5 |
+1.500 |
190.5 |
189 |
190 |
189 |
9977 |
FSE |
| Siemens AG |
74.03 |
-0.070 |
74.3 |
73.87 |
74.3 |
74.1 |
480620 |
FSE |
| SKW Trostberg |
43.2 |
+0.300 |
43.2 |
42.95 |
43 |
42.9 |
130231 |
FSE |
| SPAR Handels-AG V |
19 |
0 |
19 |
19 |
19 |
19 |
87021 |
FSE |
| St Francis Mining |
0.33 |
-0.010 |
0.34 |
0.33 |
0.34 |
0.34 |
10000 |
FSE |
| Tatneft (ADR) |
59.1 |
-0.700 |
59.1 |
59.1 |
59.1 |
59.8 |
100 |
FSE |
| Thyssen AG |
279.25 |
+3.450 |
279.8 |
277.5 |
278 |
275.8 |
36007 |
FSE |
| TÁrk Tuborg Bira Malt NA |
0.92 |
0 |
0.92 |
0.9 |
0.9 |
0.92 |
10000 |
FSE |
| VEBA AG |
90.15 |
+0.200 |
90.55 |
89.6 |
90.2 |
89.95 |
308430 |
FSE |
| Volkswagen AG |
587 |
-29.500 |
613 |
582 |
613 |
616.5 |
132840 |
FSE |
| Volkswagen AG Vz |
445 |
-28.000 |
469 |
441.5 |
467 |
473 |
59236 |
FSE |
Êîììóíèêàöèîííàÿ êîìïàíèÿ Óðàë Ðåëêîì