|
|
|
|
|
|
| Stock |
Date |
Close |
Change |
% |
Previous |
Open |
High |
Low |
Volume |
| A.S. ROMA |
30/04/2010 |
0.83 |
0.01 |
0.72 |
0.83 |
0.84 |
0.84 |
0.82 |
521.558 |
| A2A |
08/04/2010 |
1.39 |
0.04 |
3.20 |
1.34 |
1.39 |
1.39 |
1.39 |
10 |
| ACEA |
28/04/2010 |
7.42 |
-0.07 |
-0.93 |
7.49 |
7.42 |
7.42 |
7.42 |
1 |
| ACEGAS-APS |
30/04/2010 |
4.26 |
-0.04 |
-0.87 |
4.30 |
4.26 |
4.30 |
4.26 |
10.178 |
| ACOTEL GROUP |
30/04/2010 |
60.19 |
0.19 |
0.31 |
60.00 |
61.35 |
61.35 |
60.19 |
303 |
| ACQUE POTABILI |
30/04/2010 |
1.65 |
0.02 |
1.19 |
1.63 |
1.70 |
1.70 |
1.65 |
16.949 |
| ACSM-AGAM |
30/04/2010 |
0.93 |
-0.03 |
-3.03 |
0.96 |
0.94 |
0.95 |
0.93 |
19.100 |
| ACTELIOS |
30/04/2010 |
3.63 |
-0.02 |
-0.41 |
3.65 |
3.67 |
3.69 |
3.63 |
20.130 |
| AEDES |
30/04/2010 |
0.22 |
0.00 |
0.23 |
0.22 |
0.22 |
0.22 |
0.21 |
4.746.935 |
| AEFFE |
30/04/2010 |
0.36 |
-0.01 |
-3.62 |
0.37 |
0.37 |
0.38 |
0.36 |
272.248 |
| AEROPORTO FIRENZE |
30/04/2010 |
13.75 |
0.34 |
2.55 |
13.41 |
13.69 |
13.88 |
13.69 |
1.062 |
| AICON |
30/04/2010 |
0.32 |
0.01 |
1.97 |
0.31 |
0.31 |
0.32 |
0.30 |
155.239 |
| ALERION CLEANPOWER |
30/04/2010 |
0.60 |
-0.01 |
-1.14 |
0.61 |
0.61 |
0.61 |
0.59 |
477.530 |
| ALLEANZA |
29/09/2009 |
6.19 |
0.86 |
16.27 |
5.33 |
6.15 |
6.19 |
6.15 |
2 |
| AMPLIFON |
30/04/2010 |
3.94 |
-0.01 |
-0.25 |
3.95 |
4.00 |
4.00 |
3.81 |
540.424 |
| ANSALDO STS |
30/04/2010 |
13.82 |
-0.28 |
-1.94 |
14.10 |
14.13 |
14.18 |
13.73 |
728.164 |
| ARENA |
30/04/2010 |
0.03 |
-0.00 |
-0.62 |
0.03 |
0.03 |
0.03 |
0.03 |
5.830.069 |
| ASCOPIAVE |
30/04/2010 |
1.67 |
-0.01 |
-0.77 |
1.68 |
1.68 |
1.68 |
1.66 |
71.173 |
| ASTALDI |
30/04/2010 |
5.65 |
0.01 |
0.09 |
5.65 |
5.70 |
5.75 |
5.60 |
429.575 |
| ATLANTIA |
30/04/2010 |
16.33 |
0.60 |
3.73 |
15.73 |
16.67 |
16.67 |
15.73 |
32 |
| AUTOGRILL |
29/04/2010 |
9.15 |
0.08 |
0.88 |
9.07 |
9.15 |
9.15 |
9.15 |
1 |
| AUTOSTRADA TO-MI |
30/04/2010 |
10.56 |
0.00 |
0.00 |
10.56 |
10.58 |
10.91 |
10.54 |
141.799 |
| AZIMUT HOLDING |
30/04/2010 |
8.53 |
-0.12 |
-1.36 |
8.65 |
8.69 |
8.82 |
8.42 |
1.013.502 |
| BANCA CARIGE |
30/04/2010 |
1.91 |
0.01 |
0.74 |
1.90 |
1.90 |
1.93 |
1.90 |
5.649.358 |
| BANCA CARIGE RSP |
30/04/2010 |
2.86 |
-0.05 |
-1.72 |
2.91 |
2.86 |
2.86 |
2.86 |
8 |
| BANCA FINNAT |
30/04/2010 |
0.57 |
0.01 |
1.46 |
0.56 |
0.56 |
0.57 |
0.55 |
89.838 |
| BANCA GENERALI |
30/04/2010 |
8.11 |
-0.06 |
-0.67 |
8.17 |
8.19 |
8.34 |
8.08 |
250.491 |
| BANCA IFIS |
30/04/2010 |
7.95 |
0.25 |
3.33 |
7.70 |
7.76 |
8.00 |
7.66 |
116.584 |
| BANCA ITALEASE |
31/03/2010 |
0.80 |
0.00 |
0.00 |
0.80 |
0.80 |
0.80 |
0.80 |
360.224 |
| BANCA MPS |
30/04/2010 |
1.05 |
-0.03 |
-2.36 |
1.08 |
1.08 |
1.08 |
1.05 |
100 |
| BANCA PROFILO |
30/04/2010 |
0.55 |
-0.02 |
-3.16 |
0.57 |
0.58 |
0.58 |
0.55 |
393.894 |
| BANCO POPOLARE |
29/04/2010 |
4.90 |
-0.11 |
-2.20 |
5.01 |
4.90 |
4.90 |
4.90 |
5 |
| BASICNET |
30/04/2010 |
2.89 |
-0.21 |
-6.32 |
3.10 |
3.15 |
3.19 |
2.85 |
1.162.252 |
| BASTOGI |
30/04/2010 |
1.93 |
-0.01 |
-0.31 |
1.94 |
1.95 |
2.00 |
1.94 |
7.464 |
| BB BIOTECH N |
30/04/2010 |
47.25 |
0.05 |
0.11 |
47.20 |
47.25 |
47.69 |
47.14 |
1.266 |
| BCA INTERMOBILIARE |
30/04/2010 |
4.18 |
0.00 |
0.00 |
4.18 |
4.18 |
4.18 |
4.18 |
11.429 |
| BCA POP. MILANO |
28/04/2010 |
4.32 |
-0.21 |
-4.58 |
4.53 |
4.32 |
4.32 |
4.32 |
1 |
| BCA POP. SPOLETO |
30/04/2010 |
4.21 |
-0.09 |
-2.03 |
4.30 |
4.34 |
4.50 |
4.15 |
8.598 |
| BCA POP.ETRUR-LAZIO |
30/04/2010 |
3.74 |
-0.01 |
-0.33 |
3.75 |
3.78 |
3.85 |
3.72 |
323.722 |
| BCO DESIO BR. RNC |
30/04/2010 |
4.03 |
-0.01 |
-0.25 |
4.04 |
4.02 |
4.03 |
3.99 |
26 |
| BCO DESIO E BRIANZA |
30/04/2010 |
3.92 |
0.00 |
0.06 |
3.92 |
3.96 |
4.04 |
3.92 |
22.782 |
| BCO SARDEGNA RSP |
30/04/2010 |
10.88 |
0.05 |
0.46 |
10.83 |
10.89 |
10.89 |
10.72 |
9.522 |
| BEE TEAM |
30/04/2010 |
0.43 |
-0.00 |
-0.88 |
0.44 |
0.45 |
0.45 |
0.43 |
2.022 |
| BEGHELLI |
30/04/2010 |
0.68 |
-0.00 |
-0.29 |
0.69 |
0.69 |
0.70 |
0.67 |
67.518 |
| BENETTON GROUP |
30/04/2010 |
6.50 |
-0.04 |
-0.61 |
6.54 |
6.57 |
6.59 |
6.40 |
491.549 |
| BENI STABILI |
30/04/2010 |
0.66 |
-0.00 |
-0.68 |
0.66 |
0.66 |
0.67 |
0.65 |
2.497.654 |
| BIALETTI INDUSTRIE |
30/04/2010 |
0.52 |
-0.00 |
-0.66 |
0.52 |
0.53 |
0.53 |
0.51 |
42.330 |
| BIESSE |
30/04/2010 |
6.29 |
-0.03 |
-0.39 |
6.31 |
6.39 |
6.39 |
6.26 |
21.009 |
| BOERO BARTOLOMEO |
27/04/2010 |
21.00 |
0.40 |
1.94 |
20.60 |
21.00 |
21.00 |
21.00 |
37 |
| BOLZONI |
30/04/2010 |
1.75 |
0.04 |
2.49 |
1.70 |
1.73 |
1.75 |
1.70 |
35.049 |
| BONIFICHE FERRARESI |
30/04/2010 |
31.36 |
0.06 |
0.19 |
31.30 |
31.99 |
32.18 |
31.30 |
2.461 |
| BREMBO |
30/04/2010 |
5.93 |
0.11 |
1.82 |
5.83 |
5.86 |
5.96 |
5.85 |
186.794 |
| BRIOSCHI |
30/04/2010 |
0.22 |
-0.00 |
-1.61 |
0.22 |
0.22 |
0.22 |
0.22 |
590.633 |
| BULGARI |
29/04/2010 |
6.18 |
0.03 |
0.48 |
6.15 |
6.30 |
6.30 |
6.15 |
3 |
| BUONGIORNO |
30/04/2010 |
1.00 |
-0.01 |
-1.36 |
1.01 |
1.01 |
1.03 |
1.00 |
346.176 |
| BUZZI UNICEM |
29/04/2010 |
10.88 |
0.08 |
0.74 |
10.80 |
10.88 |
10.88 |
10.88 |
15 |
| BUZZI UNICEM RNC |
30/04/2010 |
6.84 |
-0.04 |
-0.57 |
6.88 |
6.98 |
6.98 |
6.78 |
126.458 |
| CAD IT |
30/04/2010 |
5.00 |
-0.07 |
-1.27 |
5.07 |
5.07 |
5.09 |
5.00 |
2.300 |
| CAIRO COMMUNICATION |
30/04/2010 |
3.01 |
-0.03 |
-0.82 |
3.04 |
3.04 |
3.04 |
3.02 |
32.905 |
| CALTAGIRONE |
30/04/2010 |
2.33 |
-0.01 |
-0.43 |
2.34 |
2.33 |
2.33 |
2.32 |
9.949 |
| CALTAGIRONE EDITORE |
30/04/2010 |
2.11 |
0.01 |
0.47 |
2.10 |
2.15 |
2.18 |
2.11 |
39.597 |
| CAMFIN |
30/04/2010 |
0.26 |
-0.01 |
-1.99 |
0.27 |
0.27 |
0.27 |
0.26 |
406.431 |
| CAMPARI |
30/04/2010 |
7.69 |
-0.04 |
-0.51 |
7.73 |
7.75 |
7.77 |
7.67 |
927.454 |
| CAPE LIVE |
30/04/2010 |
0.32 |
-0.01 |
-2.59 |
0.33 |
0.32 |
0.32 |
0.32 |
36.350 |
| CARRARO |
30/04/2010 |
2.57 |
0.00 |
0.00 |
2.57 |
2.62 |
2.62 |
2.57 |
17.993 |
| CATTOLICA ASS |
30/04/2010 |
23.64 |
0.14 |
0.60 |
23.50 |
23.60 |
23.95 |
23.50 |
97.242 |
| CDC |
30/04/2010 |
2.18 |
-0.07 |
-3.02 |
2.25 |
2.17 |
2.25 |
2.17 |
3.977 |
| CEMBRE |
30/04/2010 |
5.00 |
0.20 |
4.30 |
4.80 |
4.86 |
5.02 |
4.80 |
18.397 |
| CEMENTIR HOLDING |
30/04/2010 |
2.99 |
0.06 |
2.16 |
2.93 |
2.96 |
3.03 |
2.89 |
148.229 |
| CENT DEL LATTE TOR |
30/04/2010 |
2.69 |
0.04 |
1.55 |
2.65 |
2.63 |
2.69 |
2.60 |
2.491 |
| CERAMICHE RICCHETTI |
30/04/2010 |
0.36 |
-0.01 |
-1.85 |
0.37 |
0.37 |
0.38 |
0.36 |
72.728 |
| CHL |
30/04/2010 |
0.16 |
-0.00 |
-0.68 |
0.16 |
0.16 |
0.16 |
0.16 |
376.526 |
| CICCOLELLA |
30/04/2010 |
0.87 |
-0.01 |
-0.56 |
0.87 |
0.88 |
0.89 |
0.86 |
43.214 |
| CIR-COMP IND RIUNIT |
30/04/2010 |
1.61 |
-0.01 |
-0.43 |
1.61 |
1.62 |
1.64 |
1.59 |
4.789.113 |
| CLASS EDITORI |
30/04/2010 |
0.57 |
-0.02 |
-3.05 |
0.59 |
0.59 |
0.59 |
0.57 |
19.707 |
| COBRA |
30/04/2010 |
1.68 |
0.02 |
1.20 |
1.66 |
1.68 |
1.70 |
1.68 |
12.235 |
| COFIDE S.P.A. |
30/04/2010 |
0.76 |
0.01 |
0.98 |
0.75 |
0.77 |
0.77 |
0.75 |
584.287 |
| CRED. VALTELLINESE |
30/04/2010 |
4.72 |
0.07 |
1.53 |
4.65 |
4.66 |
4.76 |
4.66 |
2.888.341 |
| CRED.BERGAMASCO |
30/04/2010 |
25.40 |
0.85 |
3.54 |
24.55 |
24.88 |
26.00 |
24.87 |
6.754 |
| CREDITO ARTIGIANO |
30/04/2010 |
1.71 |
-0.01 |
-0.41 |
1.72 |
1.72 |
1.73 |
1.69 |
62.970 |
| CREDITO EMILIANO |
30/04/2010 |
4.63 |
-0.07 |
-1.36 |
4.69 |
4.71 |
4.82 |
4.62 |
281.453 |
| CRESPI |
30/04/2010 |
0.19 |
-0.00 |
-0.37 |
0.19 |
0.19 |
0.19 |
0.18 |
99.361 |
| CSP INTERNATIONAL |
30/04/2010 |
1.02 |
-0.02 |
-1.95 |
1.04 |
1.06 |
1.07 |
1.00 |
40.635 |
| DADA |
30/04/2010 |
4.19 |
-0.11 |
-2.36 |
4.29 |
4.35 |
4.35 |
4.19 |
27.838 |
| DAMIANI |
30/04/2010 |
0.94 |
-0.00 |
-0.48 |
0.94 |
0.94 |
0.94 |
0.93 |
15.338 |
| DANIELI & C. |
30/04/2010 |
19.14 |
-0.05 |
-0.26 |
19.19 |
19.38 |
19.38 |
18.90 |
121.235 |
| DANIELI & C. RSP |
30/04/2010 |
9.95 |
-0.25 |
-2.35 |
10.20 |
10.39 |
10.46 |
9.95 |
111.520 |
| DATALOGIC |
30/04/2010 |
3.86 |
-0.03 |
-0.70 |
3.89 |
3.90 |
4.02 |
3.85 |
3.578 |
| DE LONGHI |
30/04/2010 |
3.23 |
0.11 |
3.67 |
3.11 |
3.18 |
3.31 |
3.16 |
119.674 |
| DEA CAPITAL |
30/04/2010 |
1.25 |
0.01 |
0.41 |
1.25 |
1.23 |
1.28 |
1.23 |
101.945 |
| DIASORIN |
30/04/2010 |
28.13 |
0.66 |
2.45 |
27.47 |
27.58 |
28.18 |
27.43 |
73.797 |
| DIGITAL BROS |
30/04/2010 |
2.06 |
0.03 |
1.48 |
2.03 |
2.06 |
2.10 |
2.03 |
7.678 |
| DMAIL GROUP |
30/04/2010 |
4.70 |
-0.08 |
-1.64 |
4.78 |
4.80 |
4.80 |
4.66 |
6.887 |
| DMT |
30/04/2010 |
13.66 |
0.21 |
1.57 |
13.45 |
13.62 |
14.24 |
13.45 |
88.920 |
| EDISON |
30/04/2010 |
1.03 |
0.00 |
0.19 |
1.03 |
1.03 |
1.05 |
1.03 |
2.501.628 |
| EDISON RNC |
30/04/2010 |
1.32 |
-0.03 |
-1.85 |
1.35 |
1.33 |
1.35 |
1.31 |
30.164 |
| EEMS |
30/04/2010 |
1.60 |
0.00 |
0.19 |
1.60 |
1.62 |
1.63 |
1.58 |
1.360.940 |
| EL.EN. |
30/04/2010 |
11.90 |
0.69 |
6.53 |
11.21 |
11.26 |
12.15 |
11.26 |
39.722 |
| ELICA |
30/04/2010 |
1.80 |
-0.02 |
-1.07 |
1.82 |
1.85 |
1.85 |
1.80 |
31.181 |
| EMAK |
30/04/2010 |
4.16 |
-0.02 |
-0.42 |
4.18 |
4.16 |
4.25 |
4.13 |
801 |
| ENEL |
28/04/2010 |
4.02 |
-0.14 |
-3.31 |
4.16 |
4.16 |
4.16 |
4.02 |
3 |
| ENGINEERING |
30/04/2010 |
24.45 |
0.46 |
1.94 |
23.99 |
24.19 |
24.69 |
24.00 |
2.859 |
| ENI |
30/04/2010 |
16.88 |
-0.09 |
-0.53 |
16.97 |
16.98 |
16.99 |
16.76 |
186 |
| ENIA |
30/04/2010 |
5.99 |
-0.06 |
-0.97 |
6.05 |
6.10 |
6.15 |
5.99 |
133.063 |
| ERG |
30/04/2010 |
10.43 |
0.15 |
1.45 |
10.28 |
10.48 |
10.48 |
10.43 |
20 |
| ERG RENEW |
30/04/2010 |
0.80 |
0.00 |
0.31 |
0.80 |
0.81 |
0.82 |
0.80 |
87.043 |
| ERGYCAPITAL |
30/04/2010 |
0.73 |
0.07 |
11.22 |
0.66 |
0.68 |
0.73 |
0.67 |
572.103 |
| ESPRINET |
30/04/2010 |
7.58 |
-0.03 |
-0.39 |
7.61 |
7.71 |
7.78 |
7.48 |
132.935 |
| EUROFLY |
25/02/2010 |
0.14 |
-0.01 |
-3.50 |
0.15 |
0.15 |
0.16 |
0.14 |
2.038.097 |
| EUROTECH |
30/04/2010 |
2.55 |
-0.05 |
-1.87 |
2.60 |
2.62 |
2.63 |
2.51 |
81.632 |
| EUTELIA |
30/04/2010 |
0.20 |
-0.01 |
-3.15 |
0.20 |
0.20 |
0.20 |
0.20 |
104.160 |
| EVEREL GROUP |
23/01/2009 |
0.10 |
0.00 |
4.05 |
0.09 |
0.09 |
0.10 |
0.08 |
346.655 |
| EXOR PRIV. |
30/04/2010 |
8.46 |
0.02 |
0.24 |
8.44 |
8.45 |
8.61 |
8.38 |
391.761 |
| EXPRIVIA |
30/04/2010 |
1.07 |
-0.01 |
-0.46 |
1.08 |
1.08 |
1.11 |
1.07 |
160.479 |
| FASTWEB |
19/01/2009 |
19.00 |
-2.10 |
-9.95 |
21.10 |
19.00 |
19.00 |
19.00 |
1 |
| FIAT |
30/04/2010 |
10.05 |
-0.02 |
-0.20 |
10.07 |
10.12 |
10.16 |
10.03 |
271 |
| FIAT PRIV. |
30/04/2010 |
5.62 |
-0.10 |
-1.63 |
5.72 |
5.74 |
5.77 |
5.57 |
825.300 |
| FIAT RSP |
30/04/2010 |
6.14 |
-0.14 |
-2.18 |
6.28 |
6.29 |
6.34 |
6.10 |
414.146 |
| FIDIA |
30/04/2010 |
3.91 |
-0.01 |
-0.19 |
3.92 |
3.90 |
4.19 |
3.90 |
17.347 |
| FIERA MILANO |
30/04/2010 |
4.31 |
-0.07 |
-1.65 |
4.38 |
4.31 |
4.40 |
4.31 |
10.089 |
| FILATURA DI POLLONE |
30/04/2010 |
0.61 |
-0.04 |
-5.54 |
0.65 |
0.65 |
0.66 |
0.61 |
157.119 |
| FINMECCANICA |
30/04/2010 |
9.66 |
-0.09 |
-0.92 |
9.75 |
9.65 |
9.66 |
9.65 |
13 |
| FONDIARIA-SAI |
30/04/2010 |
10.49 |
0.11 |
1.07 |
10.38 |
10.36 |
10.66 |
10.49 |
100 |
| FONDIARIA-SAI RNC |
30/04/2010 |
7.37 |
0.10 |
1.38 |
7.27 |
7.35 |
7.50 |
7.31 |
170.904 |
| FULLSIX |
30/04/2010 |
1.12 |
0.01 |
1.10 |
1.11 |
1.10 |
1.12 |
1.10 |
40 |
| GABETTI |
30/04/2010 |
0.41 |
-0.00 |
-0.47 |
0.42 |
0.42 |
0.43 |
0.41 |
176.129 |
| GAS PLUS |
30/04/2010 |
5.93 |
-0.02 |
-0.34 |
5.95 |
5.90 |
5.95 |
5.77 |
13.720 |
| GEFRAN |
30/04/2010 |
2.26 |
-0.00 |
-0.11 |
2.26 |
2.26 |
2.30 |
2.25 |
6.970 |
| GEMINA |
30/04/2010 |
0.63 |
0.01 |
1.21 |
0.62 |
0.63 |
0.63 |
0.62 |
999.171 |
| GEMINA RSP |
28/04/2010 |
1.53 |
0.00 |
0.00 |
1.53 |
1.54 |
1.54 |
1.53 |
11 |
| GENERALI |
30/04/2010 |
15.90 |
0.07 |
0.44 |
15.83 |
15.83 |
15.83 |
15.90 |
83 |
| GEOX |
22/04/2010 |
4.97 |
-0.19 |
-3.59 |
5.16 |
4.97 |
4.97 |
4.97 |
1 |
| GEWISS |
30/04/2010 |
3.22 |
0.05 |
1.52 |
3.17 |
3.18 |
3.28 |
3.16 |
58.173 |
| GRANITIFIANDRE |
30/04/2010 |
3.51 |
-0.04 |
-0.98 |
3.54 |
3.55 |
3.55 |
3.50 |
15.701 |
| GRUPPO COIN |
30/04/2010 |
5.39 |
-0.03 |
-0.55 |
5.42 |
5.46 |
5.50 |
5.35 |
82.882 |
| GRUPPO MINERALI |
30/04/2010 |
5.11 |
-0.29 |
-5.19 |
5.40 |
5.21 |
5.21 |
5.11 |
410 |
| HERA |
30/04/2010 |
1.60 |
0.03 |
1.60 |
1.57 |
1.58 |
1.61 |
1.58 |
1.485.482 |
| I GRANDI VIAGGI |
30/04/2010 |
1.00 |
-0.01 |
-0.50 |
1.01 |
0.99 |
1.00 |
0.99 |
1.856 |
| IGD |
30/04/2010 |
1.34 |
-0.01 |
-0.88 |
1.35 |
1.34 |
1.37 |
1.34 |
394.198 |
| IL SOLE 24 ORE |
30/04/2010 |
1.70 |
-0.02 |
-1.04 |
1.71 |
1.71 |
1.73 |
1.69 |
34.803 |
| IMA |
30/04/2010 |
14.77 |
-0.27 |
-1.76 |
15.04 |
15.08 |
15.13 |
14.77 |
13.736 |
| IMMSI |
30/04/2010 |
0.89 |
-0.01 |
-0.88 |
0.90 |
0.90 |
0.91 |
0.88 |
583.021 |
| IMPREGILO |
28/04/2010 |
2.30 |
-0.14 |
-5.33 |
2.44 |
2.44 |
2.44 |
2.44 |
70 |
| IMPREGILO RSP |
30/04/2010 |
7.81 |
-0.19 |
-2.41 |
8.00 |
7.70 |
7.90 |
7.70 |
548 |
| INDESIT COMPANY |
30/04/2010 |
10.19 |
0.39 |
4.12 |
9.80 |
9.86 |
10.30 |
9.86 |
1.275.567 |
| INDESIT COMPANY RNC |
30/04/2010 |
8.50 |
0.55 |
7.05 |
7.95 |
8.35 |
8.55 |
7.96 |
9.620 |
| INTEK |
30/04/2010 |
0.56 |
-0.01 |
-1.47 |
0.57 |
0.57 |
0.59 |
0.55 |
322.498 |
| INTEK RSP |
30/04/2010 |
0.90 |
-0.02 |
-1.89 |
0.92 |
0.88 |
0.90 |
0.88 |
1.375 |
| INTERPUMP GROUP |
30/04/2010 |
3.78 |
0.01 |
0.13 |
3.78 |
3.80 |
3.85 |
3.74 |
162.464 |
| INTESA SANPAOLO |
30/04/2010 |
2.50 |
0.05 |
1.89 |
2.45 |
2.56 |
2.56 |
2.47 |
13 |
| INTESA SANPAOLO RSP |
28/04/2010 |
2.09 |
-0.20 |
-8.73 |
2.29 |
2.09 |
2.09 |
2.09 |
10 |
| INVEST E SVILUPPO |
30/04/2010 |
0.06 |
0.00 |
0.84 |
0.06 |
0.06 |
0.06 |
0.06 |
227.872 |
| IPI |
14/10/2009 |
1.75 |
-0.05 |
-2.91 |
1.80 |
1.80 |
1.80 |
1.75 |
133.229 |
| IRCE |
30/04/2010 |
1.37 |
-0.02 |
-1.59 |
1.39 |
1.36 |
1.39 |
1.36 |
3 |
| IRIDE |
30/04/2010 |
1.44 |
-0.01 |
-0.82 |
1.45 |
1.45 |
1.48 |
1.44 |
752.922 |
| ISAGRO |
30/04/2010 |
3.16 |
0.00 |
0.08 |
3.16 |
3.14 |
3.16 |
3.13 |
3.650 |
| IT HOLDING |
06/02/2009 |
0.18 |
0.00 |
0.05 |
0.18 |
0.20 |
0.19 |
0.18 |
5.041.779 |
| IT WAY |
30/04/2010 |
3.42 |
-0.08 |
-2.17 |
3.49 |
3.49 |
3.55 |
3.40 |
12.513 |
| ITALCEMENTI |
30/04/2010 |
8.64 |
-0.01 |
-0.12 |
8.65 |
8.65 |
8.65 |
8.64 |
25 |
| ITALCEMENTI RSP |
30/04/2010 |
4.75 |
0.04 |
0.90 |
4.71 |
4.75 |
4.88 |
4.74 |
258.760 |
| ITALMOBILIARE |
30/04/2010 |
27.70 |
-0.02 |
-0.07 |
27.72 |
27.51 |
28.39 |
27.51 |
22.103 |
| ITALMOBILIARE RSP |
30/04/2010 |
21.32 |
0.18 |
0.85 |
21.14 |
21.34 |
21.59 |
21.10 |
16.251 |
| JUVENTUS F.C. |
30/04/2010 |
0.82 |
-0.00 |
-0.18 |
0.82 |
0.82 |
0.84 |
0.82 |
215.005 |
| K.R.ENERGY |
30/04/2010 |
0.09 |
-0.00 |
-0.57 |
0.09 |
0.09 |
0.09 |
0.09 |
998.128 |
| KME GROUP |
30/04/2010 |
0.29 |
-0.00 |
-1.35 |
0.29 |
0.29 |
0.30 |
0.28 |
1.135.081 |
| KME GROUP RISP |
30/04/2010 |
0.69 |
-0.01 |
-0.72 |
0.70 |
0.69 |
0.70 |
0.69 |
80.275 |
| LA DORIA |
30/04/2010 |
2.26 |
-0.01 |
-0.43 |
2.27 |
2.29 |
2.29 |
2.24 |
33.046 |
| LANDI RENZO |
30/04/2010 |
3.12 |
0.01 |
0.16 |
3.12 |
3.12 |
3.15 |
3.08 |
675.240 |
| LOTTOMATICA |
28/04/2010 |
13.63 |
-0.50 |
-3.42 |
14.13 |
14.13 |
14.13 |
14.13 |
1 |
| LUXOTTICA GROUP |
29/04/2010 |
21.05 |
-0.12 |
-0.56 |
21.17 |
21.37 |
21.37 |
21.05 |
21 |
| MAIRE TECNIMONT |
30/04/2010 |
3.12 |
0.00 |
0.08 |
3.11 |
3.13 |
3.17 |
3.05 |
794.565 |
| MANAGEMENT E C. |
30/04/2010 |
0.16 |
-0.00 |
-0.49 |
0.16 |
0.16 |
0.16 |
0.16 |
350.330 |
| MARCOLIN |
30/04/2010 |
1.70 |
-0.02 |
-0.87 |
1.72 |
1.70 |
1.74 |
1.70 |
7.501 |
| MARIELLA BURANI FG |
28/08/2009 |
2.52 |
-0.04 |
-1.63 |
2.57 |
2.57 |
2.64 |
2.52 |
222.847 |
| MARR |
30/04/2010 |
6.98 |
-0.07 |
-0.98 |
7.05 |
7.06 |
7.09 |
6.96 |
165.730 |
| MEDIACONTECH |
30/04/2010 |
2.85 |
-0.01 |
-0.26 |
2.86 |
2.92 |
2.92 |
2.80 |
1.051 |
| MEDIASET |
30/04/2010 |
5.97 |
-0.13 |
-2.13 |
6.10 |
5.97 |
5.97 |
5.97 |
1 |
| MEDIOBANCA |
30/04/2010 |
6.98 |
-0.10 |
-1.32 |
7.08 |
7.09 |
7.09 |
6.98 |
25 |
| MEDIOLANUM |
30/04/2010 |
3.91 |
0.13 |
3.44 |
3.78 |
3.91 |
3.91 |
3.91 |
30 |
| MEDITERRANEA ACQUE |
30/04/2010 |
2.54 |
-0.04 |
-1.33 |
2.58 |
2.60 |
2.62 |
2.60 |
17.766 |
| MIC |
29/04/2010 |
12.35 |
0.00 |
0.00 |
12.35 |
12.35 |
12.35 |
12.35 |
20 |
| MILANO ASS. |
30/04/2010 |
1.79 |
0.00 |
0.06 |
1.79 |
1.81 |
1.84 |
1.78 |
5.672.617 |
| MILANO ASS. RSP |
30/04/2010 |
2.10 |
0.01 |
0.60 |
2.09 |
2.09 |
2.14 |
2.09 |
25.933 |
| MIRATO |
22/12/2009 |
5.39 |
0.05 |
0.86 |
5.35 |
5.26 |
5.39 |
5.26 |
4.819 |
| MITTEL |
30/04/2010 |
3.57 |
0.00 |
0.00 |
3.57 |
3.57 |
3.64 |
3.55 |
6.078 |
| MOLMED |
30/04/2010 |
1.39 |
-0.02 |
-1.19 |
1.41 |
1.41 |
1.42 |
1.39 |
33.720 |
| MONDADORI EDIT |
25/03/2010 |
3.07 |
0.22 |
7.54 |
2.85 |
3.07 |
3.07 |
3.07 |
1 |
| MONDO TV |
30/04/2010 |
7.60 |
-0.01 |
-0.06 |
7.61 |
7.73 |
7.74 |
7.53 |
2.687 |
| MONRIF |
30/04/2010 |
0.45 |
-0.00 |
-0.90 |
0.45 |
0.44 |
0.45 |
0.44 |
1.001 |
| MONTEFIBRE |
30/04/2010 |
0.17 |
0.00 |
0.64 |
0.17 |
0.17 |
0.17 |
0.17 |
96.652 |
| MONTEFIBRE RSP |
30/04/2010 |
0.50 |
0.00 |
0.40 |
0.50 |
0.50 |
0.52 |
0.50 |
32.820 |
| MUTUIONLINE |
30/04/2010 |
5.90 |
-0.01 |
-0.17 |
5.91 |
6.00 |
6.00 |
5.84 |
859.370 |
| NICE |
30/04/2010 |
3.10 |
-0.01 |
-0.24 |
3.10 |
3.12 |
3.15 |
3.10 |
6.498 |
| OLIDATA |
30/04/2010 |
0.43 |
-0.01 |
-1.67 |
0.43 |
0.44 |
0.45 |
0.43 |
131.144 |
| OMNIA NETWORK |
15/04/2009 |
0.30 |
0.02 |
7.09 |
0.28 |
0.29 |
0.31 |
0.29 |
340.936 |
| PANARIAGROUP |
30/04/2010 |
1.86 |
0.01 |
0.60 |
1.85 |
1.85 |
1.86 |
1.82 |
3.169 |
| PARMALAT |
30/04/2010 |
1.99 |
-0.02 |
-1.00 |
2.01 |
1.99 |
1.99 |
1.99 |
1 |
| PERMASTEELISA |
25/02/2010 |
12.98 |
0.01 |
0.08 |
12.97 |
12.98 |
12.99 |
12.98 |
13.501 |
| PIAGGIO & C |
30/04/2010 |
2.37 |
-0.04 |
-1.71 |
2.42 |
2.45 |
2.47 |
2.38 |
569.358 |
| PININFARINA |
30/04/2010 |
2.46 |
-0.06 |
-2.31 |
2.52 |
2.54 |
2.58 |
2.46 |
31.701 |
| PIRELLI & C REAL E. |
30/04/2010 |
0.42 |
0.00 |
0.36 |
0.42 |
0.42 |
0.43 |
0.41 |
5.443.033 |
| PIRELLI & C. |
28/04/2010 |
0.42 |
-0.02 |
-4.19 |
0.44 |
0.43 |
0.43 |
0.42 |
10 |
| PIRELLI & C.RNC |
30/04/2010 |
0.55 |
0.00 |
0.18 |
0.55 |
0.56 |
0.56 |
0.56 |
296.163 |
| POLIGRAFICA S. F. |
30/04/2010 |
11.21 |
-0.18 |
-1.60 |
11.39 |
11.09 |
11.59 |
11.09 |
1.131 |
| POLIGRAFICI EDIT |
30/04/2010 |
0.49 |
0.00 |
0.41 |
0.49 |
0.49 |
0.49 |
0.49 |
32.500 |
| POLTRONA FRAU |
30/04/2010 |
0.83 |
0.01 |
0.61 |
0.82 |
0.82 |
0.83 |
0.82 |
129.173 |
| PREMAFIN FIN HP |
30/04/2010 |
1.02 |
0.01 |
0.79 |
1.02 |
1.02 |
1.03 |
1.00 |
139.483 |
| PREMUDA |
30/04/2010 |
0.81 |
0.00 |
0.00 |
0.81 |
0.81 |
0.84 |
0.81 |
10.733 |
| PRIMA INDUSTRIE |
30/04/2010 |
7.60 |
-0.05 |
-0.65 |
7.65 |
7.65 |
7.80 |
7.60 |
4.333 |
| PRYSMIAN |
29/04/2010 |
13.46 |
0.24 |
1.82 |
13.22 |
13.46 |
13.46 |
13.46 |
15 |
| RATTI |
30/04/2010 |
0.20 |
-0.01 |
-3.39 |
0.21 |
0.21 |
0.22 |
0.20 |
208.681 |
| RCS MEDIAGROUP |
10/09/2009 |
1.18 |
0.06 |
4.90 |
1.12 |
1.18 |
1.18 |
1.18 |
2 |
| RCS MEDIAGROUP RNC |
30/04/2010 |
0.80 |
0.01 |
1.43 |
0.79 |
0.82 |
0.82 |
0.79 |
105.500 |
| RDB |
30/04/2010 |
2.10 |
0.01 |
0.48 |
2.09 |
2.10 |
2.10 |
2.10 |
1.176 |
| RECORDATI |
30/04/2010 |
5.68 |
0.03 |
0.54 |
5.65 |
5.64 |
5.77 |
5.64 |
7.057.466 |
| RENO DE MEDICI |
30/04/2010 |
0.21 |
-0.00 |
-1.04 |
0.21 |
0.22 |
0.22 |
0.21 |
148.416 |
| REPLY |
30/04/2010 |
17.30 |
0.18 |
1.06 |
17.12 |
17.20 |
17.37 |
17.17 |
7.801 |
| RICHARD GINORI 1735 |
30/04/2010 |
0.07 |
-0.00 |
-1.45 |
0.07 |
0.07 |
0.07 |
0.06 |
6.900.529 |
| RISANAMENTO |
30/04/2010 |
0.36 |
0.00 |
0.14 |
0.36 |
0.36 |
0.37 |
0.36 |
271.035 |
| S.S.LAZIO |
30/04/2010 |
0.32 |
-0.01 |
-2.72 |
0.33 |
0.32 |
0.33 |
0.32 |
2.866 |
| SABAF |
30/04/2010 |
17.00 |
-0.38 |
-2.13 |
17.38 |
17.45 |
17.45 |
17.00 |
1.546 |
| SADI SERVIZI INDUS. |
30/04/2010 |
0.46 |
-0.00 |
-0.43 |
0.46 |
0.46 |
0.46 |
0.46 |
28.400 |
| SAES GETTERS |
30/04/2010 |
5.95 |
0.04 |
0.68 |
5.91 |
5.90 |
6.08 |
5.90 |
50.674 |
| SAES GETTERS RNC |
30/04/2010 |
4.95 |
0.16 |
3.39 |
4.79 |
4.88 |
5.03 |
4.85 |
44.569 |
| SAFILO GROUP |
30/04/2010 |
0.46 |
0.00 |
0.75 |
0.46 |
0.47 |
0.47 |
0.45 |
6.738.284 |
| SAIPEM |
30/04/2010 |
28.36 |
0.41 |
1.50 |
27.95 |
27.80 |
28.90 |
27.72 |
20 |
| SAIPEM RCV |
22/04/2010 |
29.41 |
-0.52 |
-1.74 |
29.93 |
29.41 |
29.41 |
29.41 |
50 |
| SARAS |
20/04/2010 |
1.97 |
-0.07 |
-3.36 |
2.04 |
1.96 |
1.97 |
1.96 |
5 |
| SAT |
30/04/2010 |
9.00 |
0.09 |
1.02 |
8.91 |
8.91 |
9.35 |
8.91 |
3.529 |
| SAVE |
30/04/2010 |
7.33 |
-0.04 |
-0.53 |
7.37 |
7.50 |
7.66 |
7.33 |
1.176.119 |
| SIAS |
30/04/2010 |
6.95 |
0.02 |
0.22 |
6.94 |
6.93 |
7.08 |
6.91 |
1.845.066 |
| SNAI |
30/04/2010 |
2.87 |
-0.00 |
-0.09 |
2.87 |
2.92 |
2.92 |
2.78 |
342.144 |
| SNAM RETE GAS |
29/04/2010 |
3.56 |
-0.22 |
-5.70 |
3.78 |
3.56 |
3.56 |
3.56 |
1 |
| SNIA |
15/04/2010 |
0.10 |
-0.00 |
-0.40 |
0.10 |
0.10 |
0.10 |
0.10 |
66.132 |
| SO PA F |
30/04/2010 |
0.10 |
0.00 |
0.72 |
0.10 |
0.10 |
0.10 |
0.10 |
441.020 |
| SOCOTHERM |
31/07/2009 |
1.43 |
-0.01 |
-0.88 |
1.44 |
1.47 |
1.47 |
1.43 |
42.513 |
| SOGEFI |
30/04/2010 |
2.20 |
-0.06 |
-2.54 |
2.26 |
2.30 |
2.32 |
2.20 |
156.458 |
| SOL |
30/04/2010 |
4.40 |
0.11 |
2.48 |
4.30 |
4.34 |
4.45 |
4.23 |
21.871 |
| SORIN |
30/04/2010 |
1.49 |
0.00 |
0.00 |
1.49 |
1.49 |
1.50 |
1.47 |
1.389.708 |
| STEFANEL |
30/04/2010 |
0.27 |
-0.00 |
-0.37 |
0.27 |
0.27 |
0.28 |
0.27 |
60.200 |
| STEFANEL RNC |
21/04/2010 |
3.55 |
0.12 |
3.50 |
3.43 |
3.55 |
3.55 |
3.55 |
100 |
| STMICROELECTRONICS |
29/04/2010 |
7.06 |
0.16 |
2.29 |
6.90 |
7.15 |
7.15 |
7.06 |
200 |
| TAS |
27/04/2010 |
13.70 |
0.11 |
0.86 |
13.59 |
12.95 |
13.70 |
12.95 |
185 |
| TELECOM IT MEDI RNC |
30/04/2010 |
0.86 |
0.05 |
6.91 |
0.81 |
0.81 |
0.87 |
0.81 |
19.973 |
| TELECOM ITAL MEDIA |
30/04/2010 |
0.75 |
-0.01 |
-1.04 |
0.76 |
0.76 |
0.77 |
0.74 |
233.096 |
| TELECOM ITALIA |
27/04/2010 |
1.07 |
-0.03 |
-2.36 |
1.10 |
1.08 |
1.08 |
1.07 |
21 |
| TELECOM ITALIA RNC |
15/04/2010 |
0.90 |
0.00 |
0.22 |
0.90 |
0.90 |
0.90 |
0.90 |
15 |
| TENARIS |
30/04/2010 |
15.25 |
-0.13 |
-0.85 |
15.38 |
15.25 |
15.25 |
15.25 |
1 |
| TERNA |
30/04/2010 |
3.05 |
0.03 |
0.83 |
3.03 |
3.06 |
3.06 |
3.05 |
11 |
| TISCALI |
17/12/2009 |
0.17 |
0.01 |
6.55 |
0.16 |
0.17 |
0.17 |
0.17 |
47 |
| TREVI FINANZ INDUST |
30/04/2010 |
12.50 |
0.25 |
2.06 |
12.25 |
12.40 |
12.50 |
12.26 |
113.539 |
| TREVISAN COMETAL |
07/07/2009 |
0.72 |
0.02 |
3.57 |
0.69 |
0.71 |
0.75 |
0.69 |
475.557 |
| TXT E-SOLUTIONS |
30/04/2010 |
6.78 |
0.20 |
2.96 |
6.59 |
6.78 |
6.78 |
6.78 |
200 |
| UBI BANCA |
30/04/2010 |
9.30 |
-0.50 |
-5.10 |
9.80 |
9.30 |
9.30 |
9.30 |
1 |
| UNICREDIT |
30/04/2010 |
1.99 |
0.02 |
0.80 |
1.98 |
2.03 |
2.06 |
1.99 |
85 |
| UNICREDIT RSP |
30/04/2010 |
2.62 |
0.09 |
3.59 |
2.53 |
2.60 |
2.70 |
2.60 |
52.891 |
| UNIPOL |
19/04/2010 |
0.82 |
-0.02 |
-2.28 |
0.83 |
0.82 |
0.82 |
0.82 |
2 |
| UNIPOL PRIV |
30/04/2010 |
0.54 |
-0.00 |
-0.27 |
0.54 |
0.55 |
0.55 |
0.54 |
4.039.736 |
| VIAGGI VENTAGLIO |
11/09/2009 |
0.14 |
-0.00 |
-1.01 |
0.14 |
0.14 |
0.14 |
0.14 |
376.121 |
| VIANINI INDUSTRIA |
30/04/2010 |
1.45 |
-0.01 |
-0.88 |
1.46 |
1.46 |
1.46 |
1.45 |
3.918 |
| VIANINI LAVORI |
30/04/2010 |
4.68 |
0.08 |
1.77 |
4.60 |
4.60 |
4.69 |
4.55 |
15.478 |
| VITTORIA ASS. |
30/04/2010 |
3.93 |
0.06 |
1.63 |
3.87 |
3.90 |
3.93 |
3.86 |
12.282 |
| ZIGNAGO VETRO |
30/04/2010 |
4.35 |
-0.10 |
-2.15 |
4.45 |
4.55 |
4.55 |
4.36 |
108.266 |
| ZUCCHI |
30/04/2010 |
0.51 |
-0.02 |
-3.01 |
0.53 |
0.52 |
0.55 |
0.51 |
149.653 |
| ZUCCHI RNC |
29/04/2010 |
0.56 |
-0.01 |
-1.52 |
0.57 |
0.55 |
0.57 |
0.54 |
13.607 |
|
|
|
| Stocks, quotes, charts and other data or information about markets or forex is provided for informational purposes only, and is not intended for trading purposes. |