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	07/10/2008	0.65	0.03	4.94	0.62	0.59	0.65	0.57	362.493
ACEA SPA	07/10/2008	10.06	-0.53	-4.89	10.59	10.30	10.30	10.06	300
ACEGAS APS	07/10/2008	4.72	-0.09	-1.91	4.81	4.78	4.95	4.63	5.376
ACOTEL GROUP	07/10/2008	61.64	-2.55	-3.85	64.19	63.60	65.43	60.11	9.237
ACQUE POTABILI	07/10/2008	1.27	-0.13	-8.42	1.39	1.37	1.37	1.26	101.777
ACTELIOS	07/10/2008	4.75	-0.24	-4.69	4.99	4.86	4.97	4.69	48.701
AEROPORT FIRENZE	07/10/2008	17.60	-0.10	-0.56	17.70	17.60	17.60	17.60	1.320
ALERION INDUSTR	07/10/2008	0.52	-0.01	-1.62	0.53	0.51	0.53	0.50	290.690
AMPLIFON SPA	07/10/2008	1.43	-0.17	-10.38	1.60	1.43	1.63	1.43	1.500.157
ASTALDI SPA	07/10/2008	3.91	-0.56	-12.02	4.46	4.09	4.12	3.71	180.919
AUTOGRILL	07/10/2008	6.90	-0.32	-4.29	7.22	7.08	7.08	6.90	2.426
B M PASCHI SIENA	07/10/2008	1.65	-0.10	-5.81	1.76	1.69	1.69	1.65	73.157
BANCA IFIS	07/10/2008	6.49	-0.07	-0.96	6.56	6.80	6.98	6.49	41.649
BCA ERTURI-LAZIO	07/10/2008	5.00	-0.16	-2.89	5.16	5.25	5.26	5.00	93.752
BCA FINNAT	07/10/2008	0.67	-0.05	-6.34	0.72	0.71	0.72	0.67	193.631
BCA POP SPOLETO	07/10/2008	5.28	-0.04	-0.73	5.32	5.20	5.31	4.93	11.018
BCA PROFILO	07/10/2008	0.70	-0.07	-8.56	0.77	0.70	0.75	0.69	284.910
BEGHELLI SPA	07/10/2008	0.55	0.00	0.38	0.55	0.50	0.56	0.50	346.900
BENETTON GROUP	07/10/2008	0.57	-0.05	-7.69	0.62	0.60	0.65	0.55	1.132.997
BIESSE	07/10/2008	5.36	-0.17	-2.99	5.53	5.62	5.94	5.29	176.209
BUZZI UNICEM SPA	07/10/2008	9.34	-0.17	-1.76	9.51	9.34	9.54	9.34	406
CAD IT	07/10/2008	5.05	-0.12	-2.27	5.16	5.09	5.17	4.83	16.710
CAIRO COMUNICATION	07/10/2008	2.05	-0.17	-7.76	2.22	2.00	2.19	1.99	141.169
CALTAGIRONE EDIT	07/10/2008	2.66	-0.16	-5.55	2.82	2.79	2.99	2.66	58.496
CARRARO	07/10/2008	3.20	-0.18	-5.18	3.38	3.33	3.33	3.10	215.443
CATTOLICA ASS	07/10/2008	29.02	-0.84	-2.72	29.86	30.00	30.00	29.02	115
CDC POINT SPA	07/10/2008	1.44	-0.09	-5.95	1.53	1.44	1.68	1.44	3.621
CEMBRE	07/10/2008	3.45	-0.15	-3.71	3.60	3.81	3.60	3.35	11.020
CENT LATTE TORIN	07/10/2008	2.10	-0.03	-1.44	2.13	2.05	2.10	1.96	10.088
CHL	07/10/2008	0.22	-0.00	-1.35	0.23	0.20	0.23	0.20	866.755
CLASS EDITORI	07/10/2008	0.73	0.02	2.31	0.71	0.73	0.75	0.70	73.370
CR ARTIGIANO	07/10/2008	2.21	-0.01	-0.35	2.22	2.27	2.27	2.18	21.734
CRESPI SPA	07/10/2008	0.64	0.02	3.93	0.62	0.64	0.64	0.64	170
CSP INT CALZE	07/10/2008	0.96	-0.03	-3.03	0.99	1.01	1.01	0.94	91.591
DADA	07/10/2008	8.40	0.29	3.61	8.11	8.21	8.42	7.50	101.069
DATA SERVICE	07/10/2008	1.58	-0.04	-2.27	1.62	1.55	1.65	1.55	22.029
DATALOGIC	07/10/2008	5.92	-0.08	-1.32	6.00	6.00	6.00	5.72	19.112
DAVIDE CAMPARI	07/10/2008	4.98	-0.23	-4.24	5.21	5.26	5.39	4.91	1.092.017
DE'LONGHI	07/10/2008	1.81	-0.22	-10.26	2.03	1.89	1.99	1.81	74.787
DIGITAL BROS	07/10/2008	2.98	-0.02	-0.55	3.00	3.10	3.10	2.82	33.786
DMAIL	07/10/2008	5.00	-0.40	-6.82	5.40	5.40	5.40	5.00	22.150
DUCATI MOTOR HLD	07/10/2008	1.65	0.02	0.93	1.63	1.63	1.67	1.63	200.820
EDISON	07/10/2008	1.10	0.02	1.47	1.08	1.10	1.10	1.10	3.800
EL EN	07/10/2008	19.13	-0.77	-3.71	19.90	19.93	21.32	18.79	16.090
EMAK SPA	07/10/2008	3.90	-0.10	-2.47	4.00	3.95	3.95	3.88	7.886
ENGINEER INFORM	07/10/2008	15.85	-0.50	-2.93	16.35	16.59	16.70	15.85	16.556
ENI	07/10/2008	16.78	0.16	0.95	16.62	16.95	16.95	16.72	228.047
ERG	07/10/2008	9.55	-0.21	-2.15	9.76	9.61	9.61	9.45	5.230
ESPRINET	07/10/2008	2.65	-0.19	-6.28	2.84	2.84	2.88	2.63	207.074
FIDIA	07/10/2008	3.58	-0.36	-9.11	3.94	3.58	4.02	3.58	35.394
FILATURA POLLONE	07/10/2008	0.38	-0.03	-6.02	0.40	0.39	0.39	0.38	50.880
GEFRAN SPA	07/10/2008	3.28	-0.13	-3.72	3.40	3.24	3.50	3.16	28.939
GR CER RICCHETTI	07/10/2008	1.34	-0.03	-1.93	1.37	1.32	1.34	1.27	19.417
GRANITIFIANDRE	07/10/2008	5.27	-0.32	-5.98	5.59	5.04	5.64	5.04	385.669
I GRANDI VIAGGI	07/10/2008	0.85	-0.01	-1.06	0.86	0.85	0.87	0.82	257.739
INTERPUMP	07/10/2008	3.84	-0.10	-2.41	3.93	3.93	4.09	3.80	287.600
IRCE SPA	07/10/2008	2.00	0.02	1.00	1.98	2.03	2.06	1.95	2.001
IT HOLDING	07/10/2008	0.26	-0.06	-17.98	0.32	0.26	0.29	0.26	1.422.359
IT WAY SPA	07/10/2008	4.40	-0.15	-3.11	4.55	4.53	4.53	4.37	1.750
JUVENTUS FC	07/10/2008	0.73	-0.05	-6.47	0.79	0.75	0.80	0.70	363.674
LAVORWASH	07/10/2008	1.68	-0.03	-1.47	1.70	1.68	1.68	1.68	6.476
LUXOTTICA	07/10/2008	14.65	-0.08	-0.52	14.73	14.62	14.65	14.44	2.372
MARCOLIN	07/10/2008	1.20	-0.05	-3.64	1.25	1.19	1.24	1.14	47.375
MARIELLA BURANI	07/10/2008	13.34	0.12	0.91	13.22	13.34	13.41	13.12	51.338
MEDIASET	07/10/2008	4.00	-0.17	-4.12	4.17	4.01	4.05	4.00	6.109
MEDIOLANUM	07/10/2008	3.01	-0.25	-7.80	3.26	2.99	3.01	2.97	44.501
MELIORBANCA	07/10/2008	2.89	-0.01	-0.26	2.90	2.86	2.89	2.84	112.059
MIRATO SPA	07/10/2008	6.60	-0.35	-4.96	6.95	6.70	6.77	6.60	3.400
MONDO TV	07/10/2008	4.38	0.10	2.35	4.28	4.24	4.38	4.15	9.168
NEGRI BOSSI	07/10/2008	0.60	0.00	0.00	0.60	0.60	0.60	0.60	106.368
OLIDATA SPA	07/10/2008	0.43	-0.05	-10.42	0.48	0.43	0.45	0.41	290.465
POLIGRAF.S.FAUST	07/10/2008	10.63	-0.87	-7.00	11.50	11.55	11.67	10.62	3.059
REPLY	07/10/2008	17.17	-0.58	-3.14	17.75	18.00	18.00	17.10	22.736
RISANAMENTO	07/10/2008	0.47	-0.12	-20.17	0.58	0.46	0.54	0.45	1.241.394
S.SPORTIVA LAZIO	07/10/2008	0.40	-0.10	-19.98	0.49	0.39	0.40	0.40	106.089
SABAF S.P.A	07/10/2008	18.12	0.61	3.57	17.51	17.60	18.50	17.60	4.090
SEAT PAG.GIALLE	07/10/2008	0.06	-0.00	-6.83	0.06	0.06	0.06	0.06	2.111.467
SNAI ORD SPA	07/10/2008	2.58	0.08	3.31	2.50	2.50	2.69	2.25	324.473
SNAM RETE GAS	07/10/2008	4.28	-0.02	-0.42	4.30	4.27	4.28	4.27	2.250
SOL SPA	07/10/2008	3.55	0.05	1.40	3.50	3.62	3.62	3.31	10.045
TAS	07/10/2008	15.85	-0.55	-3.48	16.40	15.25	15.95	15.25	883
TISCALI	07/10/2008	0.68	-0.19	-20.83	0.87	0.72	0.73	0.67	1.341.037
TOD'S	07/10/2008	34.00	0.54	1.63	33.46	33.72	36.02	32.00	76.155
TREVI-FIN INDUST	07/10/2008	9.37	0.58	7.00	8.79	8.85	9.43	8.70	407.303
VIAGGI VENTAGLIO	07/10/2008	0.28	-0.01	-1.96	0.28	0.26	0.29	0.26	295.905