米兰市场

股票	日期	关闭	变动	%	早先	开放	高	低	容量
A.S. ROMA	08/07/2008	0.76	-0.02	-2.92	0.78	0.78	0.78	0.76	234.818
ACEA SPA	08/07/2008	11.82	-0.14	-1.18	11.96	11.70	12.00	11.56	237.675
ACEGAS APS	08/07/2008	5.01	-0.20	-3.81	5.21	5.00	5.10	5.00	12.509
ACOTEL GROUP	08/07/2008	73.36	-2.33	-2.99	75.69	75.50	75.50	72.60	8.342
ACQUE POTABILI	08/07/2008	2.36	-0.04	-1.63	2.40	2.26	2.36	2.26	14.515
ACTELIOS	08/07/2008	6.90	-0.04	-0.57	6.94	6.95	6.95	6.86	27.922
AEROPORT FIRENZE	08/07/2008	15.47	-0.13	-0.83	15.60	15.47	15.47	15.47	100
ALERION INDUSTR	08/07/2008	0.64	-0.01	-1.42	0.65	0.63	0.64	0.62	304.378
AMPLIFON SPA	08/07/2008	1.78	-0.01	-0.56	1.79	1.77	1.83	1.75	591.248
ASTALDI SPA	08/07/2008	4.87	-0.17	-3.29	5.04	5.00	5.00	4.70	218.174
AUTOGRILL	08/07/2008	7.52	0.10	1.34	7.42	7.51	7.55	7.51	796
B M PASCHI SIENA	08/07/2008	1.73	-0.04	-2.36	1.78	1.74	1.74	1.73	4.002
BANCA IFIS	08/07/2008	9.05	-0.01	-0.10	9.06	9.05	9.54	8.98	104.244
BCA ERTURI-LAZIO	08/07/2008	6.33	-0.04	-0.66	6.37	6.30	6.38	6.13	117.362
BCA FINNAT	08/07/2008	0.80	-0.01	-0.86	0.81	0.80	0.82	0.80	119.300
BCA POP SPOLETO	08/07/2008	6.25	0.16	2.74	6.09	6.00	6.25	5.90	1.094
BCA PROFILO	08/07/2008	1.09	-0.01	-1.10	1.10	1.08	1.11	1.03	111.500
BEGHELLI SPA	08/07/2008	0.63	-0.01	-1.53	0.64	0.64	0.64	0.62	100.880
BENETTON GROUP	08/07/2008	1.11	-0.26	-19.82	1.37	1.06	1.32	1.05	2.757.128
BIESSE	08/07/2008	10.28	-0.09	-0.85	10.37	10.20	10.44	10.19	29.171
BUZZI UNICEM SPA	08/07/2008	13.92	-0.63	-4.30	14.55	14.12	14.12	13.89	522
CAD IT	08/07/2008	6.74	-0.02	-0.32	6.76	6.78	6.78	6.60	8.102
CAIRO COMUNICATION	08/07/2008	2.27	-0.06	-2.62	2.33	2.27	2.27	2.27	1.762
CALTAGIRONE EDIT	08/07/2008	3.64	0.04	1.16	3.60	3.49	3.65	3.40	17.741
CARRARO	08/07/2008	4.39	0.01	0.26	4.38	4.28	4.40	4.25	51.817
CATTOLICA ASS	08/07/2008	28.21	-0.51	-1.79	28.72	28.00	28.77	28.00	27.385
CDC POINT SPA	08/07/2008	2.00	-0.08	-3.85	2.08	2.00	2.14	2.06	12.941
CEMBRE	08/07/2008	5.32	-0.06	-1.06	5.38	5.30	5.32	5.14	6.303
CENT LATTE TORIN	08/07/2008	2.48	-0.02	-0.92	2.50	2.42	2.48	2.42	3.000
CHL	08/07/2008	0.34	-0.01	-3.40	0.35	0.35	0.36	0.33	654.493
CLASS EDITORI	08/07/2008	0.85	-0.03	-3.41	0.88	0.85	0.88	0.84	43.335
CR ARTIGIANO	08/07/2008	2.42	0.01	0.43	2.41	2.35	2.42	2.35	22.692
CREMONINI SPA	08/07/2008	2.92	0.01	0.35	2.91	2.90	2.93	2.90	47.106
CRESPI SPA	08/07/2008	0.79	0.01	1.09	0.78	0.79	0.79	0.76	22.200
CSP INT CALZE	08/07/2008	1.13	0.00	0.36	1.13	1.13	1.13	1.06	127.224
DADA	08/07/2008	11.40	-0.45	-3.70	11.85	11.72	11.72	11.32	6.987
DATA SERVICE	08/07/2008	2.06	-0.13	-6.08	2.19	2.06	2.13	2.04	29.363
DATALOGIC	08/07/2008	5.90	-0.04	-0.68	5.94	5.86	5.95	5.86	20.225
DAVIDE CAMPARI	08/07/2008	5.30	-0.15	-2.77	5.45	5.33	5.40	5.25	330.914
DE'LONGHI	08/07/2008	2.66	-0.11	-3.93	2.77	2.71	2.73	2.66	23.642
DIGITAL BROS	08/07/2008	4.00	-0.05	-1.36	4.06	3.87	4.00	3.87	777
DMAIL	08/07/2008	7.15	0.05	0.70	7.10	7.15	7.15	7.15	728
DUCATI MOTOR HLD	08/07/2008	1.64	0.01	0.37	1.64	1.63	1.65	1.63	88.360
EDISON	08/07/2008	1.39	-0.02	-1.49	1.41	1.39	1.39	1.39	677
EL EN	08/07/2008	21.17	-0.52	-2.35	21.69	21.65	21.65	21.01	6.962
EMAK SPA	08/07/2008	4.65	0.08	1.80	4.57	4.50	4.70	4.47	9.895
ENGINEER INFORM	08/07/2008	21.24	0.17	0.80	21.07	21.37	21.37	20.31	5.712
ENI	08/07/2008	22.92	-0.53	-2.24	23.45	23.18	23.18	22.85	30.353
ERG	08/07/2008	13.10	-0.57	-4.20	13.67	13.06	13.10	12.95	3.718
ESPRINET	08/07/2008	3.50	-0.20	-5.11	3.70	3.68	3.68	3.44	225.201
FIDIA	08/07/2008	5.73	-0.09	-1.67	5.82	5.55	5.78	5.55	13.889
FILATURA POLLONE	08/07/2008	0.63	0.00	0.34	0.63	0.62	0.63	0.62	10.001
GEFRAN SPA	08/07/2008	4.30	-0.05	-1.14	4.35	4.32	4.32	4.30	4.955
GR CER RICCHETTI	08/07/2008	1.63	-0.00	-0.06	1.63	1.63	1.63	1.60	7.600
GRANITIFIANDRE	08/07/2008	7.00	-0.04	-0.56	7.04	7.09	7.09	6.85	7.691
I GRANDI VIAGGI	08/07/2008	1.17	-0.01	-0.51	1.18	1.16	1.17	1.13	40.751
INTERPUMP	08/07/2008	5.74	-0.00	-0.03	5.74	5.73	5.74	5.63	87.164
IRCE SPA	08/07/2008	2.31	-0.06	-2.50	2.38	2.44	2.36	2.31	4.200
IT HOLDING	08/07/2008	0.40	-0.01	-2.08	0.41	0.41	0.41	0.39	743.366
IT WAY SPA	08/07/2008	5.09	-0.09	-1.73	5.18	5.10	5.25	5.04	725
JUVENTUS FC	08/07/2008	0.89	-0.01	-0.65	0.90	0.90	0.90	0.88	73.219
LAVORWASH	08/07/2008	1.55	-0.05	-3.06	1.60	1.55	1.55	1.55	100
LUXOTTICA	08/07/2008	14.72	0.18	1.27	14.54	14.72	14.72	14.72	85
MARCOLIN	08/07/2008	1.62	-0.01	-0.61	1.63	1.62	1.62	1.60	3.997
MARIELLA BURANI	08/07/2008	15.69	-0.20	-1.24	15.89	15.84	15.84	15.61	285.862
MEDIASET	08/07/2008	4.03	-0.06	-1.54	4.09	4.03	4.03	4.03	2.000
MEDIOLANUM	08/07/2008	2.47	-0.03	-1.13	2.50	2.44	2.47	2.44	8.201
MELIORBANCA	08/07/2008	3.14	-0.00	-0.10	3.14	3.14	3.14	3.14	194.096
MIRATO SPA	08/07/2008	7.86	-0.14	-1.74	8.00	7.90	7.93	7.82	2.818
MONDO TV	08/07/2008	4.73	-0.14	-2.74	4.87	4.91	4.91	4.68	5.455
NEGRI BOSSI	08/07/2008	0.43	-0.01	-3.03	0.44	0.43	0.44	0.43	204.981
OLIDATA SPA	08/07/2008	0.69	0.03	5.35	0.65	0.64	0.69	0.64	41.705
POLIGRAF.S.FAUST	08/07/2008	13.83	-0.17	-1.21	14.00	13.83	13.83	13.83	10
REPLY	08/07/2008	20.00	0.26	1.33	19.74	19.74	20.24	19.56	1.374
RISANAMENTO	08/07/2008	1.08	-0.07	-6.08	1.15	1.05	1.08	1.05	1.050
S.SPORTIVA LAZIO	08/07/2008	0.33	0.00	0.60	0.33	0.33	0.33	0.33	665
SABAF S.P.A	08/07/2008	16.74	0.24	1.47	16.50	16.59	16.74	16.02	3.361
SEAT PAG.GIALLE	08/07/2008	0.07	-0.00	-2.13	0.07	0.07	0.07	0.07	476.600
SNAI ORD SPA	08/07/2008	3.23	-0.00	-0.09	3.23	3.23	3.44	3.16	812.222
SNAM RETE GAS	08/07/2008	4.36	0.01	0.29	4.35	4.36	4.36	4.36	6.332
SOL SPA	08/07/2008	4.21	-0.14	-3.30	4.35	4.17	4.25	4.16	176.108
TAS	08/07/2008	17.50	-0.19	-1.10	17.69	17.07	17.50	17.07	517
TISCALI	08/07/2008	1.75	-0.05	-2.79	1.80	1.75	1.75	1.74	17.089
TOD'S	08/07/2008	33.30	-0.70	-2.04	34.00	33.54	33.94	32.50	94.853
TREVI-FIN INDUST	08/07/2008	15.25	-0.37	-2.39	15.62	15.00	15.58	14.90	145.379
VIAGGI VENTAGLIO	08/07/2008	0.40	-0.03	-7.68	0.43	0.42	0.42	0.38	1.203.338