ミラノの市場

在庫	日付	終わり	変更	%	前	開いた	高い	低い	容積
A.S. ROMA	04/07/2008	0.78	0.00	0.54	0.78	0.78	0.83	0.75	444.529
ACEA SPA	04/07/2008	11.81	-0.28	-2.20	12.09	12.20	12.20	11.65	323.742
ACEGAS APS	04/07/2008	5.33	0.02	0.29	5.32	5.20	5.34	5.20	21.511
ACOTEL GROUP	04/07/2008	75.00	-0.28	-0.37	75.28	75.00	76.64	74.80	4.088
ACQUE POTABILI	04/07/2008	2.37	0.00	0.04	2.37	2.39	2.39	2.32	34.109
ACTELIOS	04/07/2008	6.73	0.01	0.20	6.71	6.85	6.85	6.73	3.352
AEROPORT FIRENZE	04/07/2008	16.50	0.00	0.00	16.50	15.74	16.50	15.74	330
ALERION INDUSTR	04/07/2008	0.61	-0.00	-0.49	0.61	0.61	0.62	0.61	313.806
AMPLIFON SPA	04/07/2008	1.68	0.00	0.24	1.67	1.69	1.72	1.67	354.429
ASTALDI SPA	04/07/2008	4.65	-0.11	-2.15	4.75	4.79	4.87	4.60	225.801
AUTOGRILL	04/07/2008	7.24	-0.17	-2.18	7.41	7.40	7.40	7.20	1.297.092
B M PASCHI SIENA	04/07/2008	1.75	-0.05	-2.77	1.80	1.76	1.76	1.75	1.000
BANCA IFIS	04/07/2008	9.05	-0.07	-0.79	9.12	9.25	9.38	9.04	22.992
BCA ERTURI-LAZIO	04/07/2008	6.31	-0.13	-1.96	6.43	6.36	6.45	6.21	78.629
BCA FINNAT	04/07/2008	0.76	0.02	3.50	0.74	0.74	0.80	0.74	196.028
BCA POP SPOLETO	04/07/2008	6.09	-0.00	-0.03	6.09	6.09	6.09	6.09	34
BCA PROFILO	04/07/2008	1.08	0.03	3.04	1.05	1.05	1.10	1.04	26.674
BEGHELLI SPA	04/07/2008	0.63	-0.01	-1.61	0.64	0.65	0.65	0.61	170.312
BENETTON GROUP	04/07/2008	1.32	0.01	0.76	1.31	1.32	1.36	1.30	244.109
BIESSE	04/07/2008	10.36	-0.23	-2.09	10.59	10.65	10.85	10.20	50.607
BUONGIORNO VIT	04/07/2008	0.00	0.00	0.00	0.00	0.00	0.00	0.00	0
BUZZI UNICEM SPA	04/07/2008	14.49	-0.43	-2.78	14.92	14.88	14.96	14.42	558.780
CAD IT	04/07/2008	6.77	0.02	0.30	6.75	6.75	6.92	6.74	2.155
CAIRO COMUNICATION	04/07/2008	2.32	-0.02	-0.79	2.34	2.31	2.36	2.32	5.071
CALTAGIRONE EDIT	04/07/2008	3.56	-0.01	-0.17	3.57	3.60	3.60	3.56	6.736
CARRARO	04/07/2008	4.35	0.12	2.84	4.23	4.27	4.43	4.25	112.141
CATTOLICA ASS	04/07/2008	28.27	-0.46	-1.57	28.73	28.88	29.39	27.95	59.516
CDC POINT SPA	04/07/2008	1.97	-0.02	-0.79	1.98	2.00	2.07	1.97	4.095
CEMBRE	04/07/2008	5.36	0.03	0.57	5.33	5.30	5.37	5.24	2.802
CENT LATTE TORIN	04/07/2008	2.50	0.03	1.02	2.48	2.47	2.50	2.41	3.255
CHL	04/07/2008	0.35	0.02	5.68	0.33	0.34	0.36	0.32	1.278.084
CLASS EDITORI	04/07/2008	0.88	-0.04	-4.35	0.92	0.91	0.91	0.86	207.499
CR ARTIGIANO	04/07/2008	2.43	-0.02	-0.82	2.45	2.43	2.46	2.43	7.981
CREMONINI SPA	04/07/2008	2.91	-0.03	-0.94	2.94	2.91	2.91	2.91	28.344
CRESPI SPA	04/07/2008	0.78	0.01	1.37	0.77	0.74	0.78	0.74	17.501
CSP INT CALZE	04/07/2008	1.12	-0.00	-0.27	1.12	1.12	1.12	1.12	8.120
DADA	04/07/2008	11.79	-0.12	-0.99	11.91	11.95	11.97	11.75	9.556
DATA SERVICE	04/07/2008	2.10	-0.04	-1.90	2.14	2.22	2.22	2.09	14.837
DATALOGIC	04/07/2008	5.90	0.00	0.00	5.90	5.82	5.93	5.82	7.337
DAVIDE CAMPARI	04/07/2008	5.32	0.01	0.17	5.31	5.28	5.42	5.28	345.038
DE'LONGHI	04/07/2008	2.74	-0.11	-3.81	2.85	2.78	2.79	2.69	20.960
DIGITAL BROS	04/07/2008	4.07	0.07	1.69	4.00	4.06	4.10	4.06	2.613
DMAIL	04/07/2008	7.20	-0.21	-2.66	7.40	7.49	7.49	7.06	12.791
DUCATI MOTOR HLD	04/07/2008	1.63	0.00	0.18	1.63	1.63	1.65	1.62	76.813
EDISON	04/07/2008	1.39	-0.02	-1.21	1.41	1.39	1.39	1.39	70
EL EN	04/07/2008	21.33	-0.57	-2.52	21.90	22.03	22.39	21.33	4.170
EMAK SPA	04/07/2008	4.54	0.01	0.11	4.54	4.48	4.56	4.45	27.212
ENGINEER INFORM	04/07/2008	20.77	-0.63	-2.86	21.40	21.40	21.40	20.53	3.802
ENI	04/07/2008	23.00	-0.17	-0.73	23.17	23.03	23.03	22.95	1.522
ERG	04/07/2008	13.56	-0.00	-0.02	13.56	13.56	13.56	13.56	50
ESPRINET	04/07/2008	3.67	-0.18	-4.51	3.85	3.81	3.82	3.66	202.071
FIDIA	04/07/2008	5.68	-0.31	-4.80	5.98	6.13	6.13	5.68	23.312
FILATURA POLLONE	04/07/2008	0.61	0.01	2.42	0.60	0.61	0.61	0.61	10.000
GEFRAN SPA	04/07/2008	4.35	0.07	1.58	4.28	4.32	4.36	4.31	1.553
GR CER RICCHETTI	04/07/2008	1.62	-0.01	-0.55	1.63	1.63	1.63	1.60	3.364
GRANITIFIANDRE	04/07/2008	6.99	0.06	0.79	6.94	6.99	6.99	6.99	103
I GRANDI VIAGGI	04/07/2008	1.14	-0.02	-1.46	1.16	1.14	1.16	1.14	15.314
INTERPUMP	04/07/2008	5.84	-0.07	-1.22	5.91	5.84	5.94	5.78	98.784
IRCE SPA	04/07/2008	2.46	0.00	0.00	2.46	2.46	2.46	2.42	1.044
IT HOLDING	04/07/2008	0.41	0.01	1.67	0.40	0.41	0.43	0.40	1.208.396
IT WAY SPA	04/07/2008	5.35	0.20	3.98	5.15	5.23	5.38	5.10	5.072
JUVENTUS FC	04/07/2008	0.91	0.01	1.44	0.89	0.91	0.94	0.91	29.707
LAVORWASH	04/07/2008	1.60	0.00	0.00	1.60	1.60	1.60	1.60	1.116
LUXOTTICA	04/07/2008	14.46	-0.65	-4.30	15.11	14.51	14.51	14.46	350
MARCOLIN	04/07/2008	1.62	0.08	5.27	1.54	1.60	1.62	1.60	1.150
MARIELLA BURANI	04/07/2008	15.80	-0.07	-0.43	15.87	15.98	16.00	15.65	172.513
MEDIASET	04/07/2008	4.11	-0.07	-1.58	4.17	4.11	4.11	4.11	1
MEDIOLANUM	04/07/2008	2.50	-0.04	-1.57	2.54	2.50	2.50	2.50	1.500
MELIORBANCA	04/07/2008	3.14	0.01	0.16	3.13	3.13	3.14	3.13	34.845
MIRATO SPA	04/07/2008	7.97	0.14	1.72	7.83	8.10	7.97	7.80	3.319
MONDO TV	04/07/2008	4.99	-0.02	-0.41	5.01	4.89	5.02	4.89	1.447
NEGRI BOSSI	04/07/2008	0.44	-0.01	-2.28	0.45	0.44	0.45	0.43	198.527
OLIDATA SPA	04/07/2008	0.64	0.00	0.16	0.64	0.63	0.64	0.63	40.988
POLIGRAF.S.FAUST	04/07/2008	14.00	0.10	0.73	13.90	13.85	14.00	13.85	411
REPLY	04/07/2008	19.87	-0.01	-0.07	19.88	19.90	19.95	19.80	4.743
RISANAMENTO	04/07/2008	1.20	0.06	5.38	1.14	1.25	1.25	1.20	61.609
S.SPORTIVA LAZIO	04/07/2008	0.35	0.02	5.58	0.33	0.35	0.35	0.35	8.500
SABAF S.P.A	04/07/2008	16.90	-0.81	-4.41	17.71	17.47	17.47	16.76	2.922
SEAT PAG.GIALLE	04/07/2008	0.07	0.00	0.43	0.07	0.07	0.07	0.07	442.987
SNAI ORD SPA	04/07/2008	3.18	-0.04	-1.26	3.22	3.29	3.29	3.18	132.790
SNAM RETE GAS	04/07/2008	4.29	-0.03	-0.69	4.32	4.32	4.32	4.28	3.318.030
SOL SPA	04/07/2008	4.36	0.00	0.00	4.36	4.36	4.36	4.36	1.097
TAS	04/07/2008	18.00	-0.40	-2.22	18.40	17.70	18.20	17.70	136
TISCALI	04/07/2008	1.81	0.04	2.15	1.77	1.81	1.81	1.81	12.431
TOD'S	04/07/2008	34.62	-2.62	-6.67	37.24	36.65	36.80	34.62	183.765
TREVI-FIN INDUST	04/07/2008	14.90	0.10	0.68	14.80	14.92	15.23	14.86	150.825
VIAGGI VENTAGLIO	04/07/2008	0.37	0.03	9.98	0.33	0.38	0.38	0.34	949.551