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	06/10/2008	0.61	-0.09	-12.32	0.70	0.67	0.67	0.61	409.440
ACEA SPA	06/10/2008	10.51	-0.39	-3.54	10.90	10.51	10.96	10.51	1.658.594
ACEGAS APS	06/10/2008	4.91	-0.14	-2.89	5.05	4.80	4.91	4.77	17.992
ACOTEL GROUP	06/10/2008	64.10	-4.60	-6.42	68.70	67.00	67.00	64.01	3.643
ACQUE POTABILI	06/10/2008	1.37	-0.19	-11.43	1.56	1.50	1.50	1.37	142.595
ACTELIOS	06/10/2008	4.93	-0.27	-5.11	5.20	5.00	5.09	4.86	199.628
AEROPORT FIRENZE	06/10/2008	17.70	0.24	1.40	17.46	17.39	17.70	17.39	3.399
ALERION INDUSTR	06/10/2008	0.53	-0.04	-7.30	0.57	0.56	0.56	0.52	291.940
AMPLIFON SPA	06/10/2008	1.58	-0.22	-12.21	1.79	1.55	1.75	1.58	1.246.432
ASTALDI SPA	06/10/2008	4.13	-0.33	-7.06	4.46	4.40	4.40	3.96	269.939
AUTOGRILL	06/10/2008	7.19	-0.51	-6.45	7.70	7.40	7.40	7.19	1.175
B M PASCHI SIENA	06/10/2008	1.74	-0.07	-3.85	1.81	1.75	1.75	1.73	56.374
BANCA IFIS	06/10/2008	6.70	-0.48	-6.32	7.18	7.10	7.20	6.42	116.823
BCA ERTURI-LAZIO	06/10/2008	5.17	-0.55	-8.77	5.72	5.70	5.70	5.13	178.218
BCA FINNAT	06/10/2008	0.73	-0.00	-0.41	0.73	0.70	0.73	0.66	227.336
BCA POP SPOLETO	06/10/2008	5.45	-0.20	-3.51	5.65	5.50	5.50	5.31	7.765
BCA PROFILO	06/10/2008	0.77	-0.11	-13.30	0.88	0.75	0.85	0.77	185.581
BEGHELLI SPA	06/10/2008	0.55	-0.04	-7.39	0.59	0.55	0.57	0.54	228.313
BENETTON GROUP	06/10/2008	0.61	-0.09	-12.58	0.70	0.61	0.67	0.61	726.350
BIESSE	06/10/2008	5.53	-0.45	-7.07	5.98	5.90	5.90	5.50	107.930
BUZZI UNICEM SPA	06/10/2008	9.59	-0.96	-9.37	10.55	9.30	9.62	9.30	5.833
CAD IT	06/10/2008	5.20	-0.23	-4.02	5.43	5.40	5.40	5.10	7.841
CAIRO COMUNICATION	06/10/2008	2.18	-0.13	-5.71	2.31	2.18	2.18	2.18	291
CALTAGIRONE EDIT	06/10/2008	2.85	-0.13	-4.26	2.98	2.99	2.99	2.78	32.759
CARRARO	06/10/2008	3.35	-0.34	-9.02	3.69	3.46	3.60	3.34	166.813
CATTOLICA ASS	06/10/2008	29.02	-3.48	-10.71	32.50	29.02	29.02	29.02	200
CDC POINT SPA	06/10/2008	1.53	-0.11	-6.37	1.64	1.68	1.68	1.53	7.160
CEMBRE	06/10/2008	3.58	-0.19	-4.90	3.77	3.69	3.69	3.55	15.070
CENT LATTE TORIN	06/10/2008	2.14	-0.01	-0.26	2.14	2.14	2.20	2.05	4.869
CHL	06/10/2008	0.23	-0.02	-6.47	0.24	0.23	0.23	0.22	552.083
CLASS EDITORI	06/10/2008	0.71	-0.02	-2.58	0.73	0.68	0.74	0.68	134.423
CR ARTIGIANO	06/10/2008	2.22	-0.04	-1.63	2.25	2.20	2.31	2.14	34.971
CRESPI SPA	06/10/2008	0.62	-0.03	-4.50	0.64	0.62	0.65	0.62	51.071
CSP INT CALZE	06/10/2008	1.00	-0.07	-6.83	1.08	1.01	1.05	0.97	116.306
DADA	06/10/2008	8.10	-0.77	-8.65	8.87	8.16	8.50	7.92	75.248
DATA SERVICE	06/10/2008	1.55	-0.17	-9.18	1.72	1.67	1.67	1.55	13.411
DATALOGIC	06/10/2008	6.00	-0.10	-1.64	6.10	6.00	6.02	5.82	29.701
DAVIDE CAMPARI	06/10/2008	5.36	-0.29	-5.26	5.65	5.30	5.36	5.30	794
DE'LONGHI	06/10/2008	2.02	-0.23	-9.78	2.25	2.08	2.08	2.00	51.703
DIGITAL BROS	06/10/2008	2.94	-0.49	-13.42	3.42	3.16	3.41	2.94	34.065
DMAIL	06/10/2008	5.40	-0.25	-4.12	5.64	5.71	5.71	5.22	11.201
DUCATI MOTOR HLD	06/10/2008	1.63	-0.02	-1.15	1.65	1.63	1.64	1.63	152.227
EDISON	06/10/2008	1.09	-0.09	-7.63	1.18	1.09	1.09	1.09	1.500
EL EN	06/10/2008	20.00	-1.15	-5.26	21.15	20.72	20.72	19.68	6.812
EMAK SPA	06/10/2008	4.00	-0.07	-1.71	4.07	4.08	4.08	3.88	10.272
ENGINEER INFORM	06/10/2008	16.35	-0.91	-5.07	17.26	17.00	17.00	16.10	6.082
ENI	06/10/2008	16.40	-2.00	-10.42	18.40	17.17	17.17	16.40	487.708
ERG	06/10/2008	9.80	-1.31	-11.65	11.11	9.95	9.95	9.52	3.452
ESPRINET	06/10/2008	2.84	-0.20	-6.47	3.04	2.90	2.94	2.75	160.740
FIDIA	06/10/2008	3.92	-0.53	-11.63	4.45	3.99	4.35	3.92	24.708
FILATURA POLLONE	06/10/2008	0.40	-0.01	-3.05	0.41	0.40	0.40	0.39	11.050
GEFRAN SPA	06/10/2008	3.40	-0.42	-11.10	3.82	3.33	3.72	3.40	22.192
GR CER RICCHETTI	06/10/2008	1.34	-0.07	-4.79	1.41	1.35	1.40	1.34	3.450
GRANITIFIANDRE	06/10/2008	5.59	-0.31	-5.20	5.90	5.65	5.83	5.46	8.326
I GRANDI VIAGGI	06/10/2008	0.84	-0.11	-11.11	0.95	0.90	0.93	0.84	69.516
INTERPUMP	06/10/2008	3.91	-0.63	-12.59	4.54	4.34	4.38	3.91	182.358
IRCE SPA	06/10/2008	2.06	-0.01	-0.51	2.07	1.95	2.08	1.90	2.700
IT HOLDING	06/10/2008	0.28	-0.04	-11.53	0.32	0.28	0.31	0.28	655.994
IT WAY SPA	06/10/2008	4.60	-0.10	-2.05	4.70	4.55	4.95	4.50	6.590
JUVENTUS FC	06/10/2008	0.79	-0.09	-10.49	0.88	0.79	0.87	0.78	250.312
LAVORWASH	06/10/2008	1.70	0.00	0.00	1.70	1.70	1.70	1.70	2.839
LUXOTTICA	06/10/2008	14.55	-1.34	-8.31	15.89	14.81	15.00	14.46	4.908
MARCOLIN	06/10/2008	1.23	-0.12	-8.05	1.35	1.36	1.36	1.23	59.432
MARIELLA BURANI	06/10/2008	13.22	-0.27	-1.98	13.49	13.45	13.45	13.05	185.249
MEDIASET	06/10/2008	4.20	-0.26	-5.93	4.46	4.20	4.25	4.15	14.156
MEDIOLANUM	06/10/2008	3.23	-0.14	-4.03	3.37	3.29	3.30	3.23	7.801
MELIORBANCA	06/10/2008	2.89	-0.12	-3.72	3.00	2.98	2.98	2.89	110.049
MIRATO SPA	06/10/2008	6.79	-0.16	-2.28	6.95	6.87	6.89	6.74	4.959
MONDO TV	06/10/2008	4.29	-0.20	-4.29	4.49	4.41	4.41	4.21	6.940
NEGRI BOSSI	06/10/2008	0.60	0.00	0.00	0.60	0.60	0.60	0.60	190.723
OLIDATA SPA	06/10/2008	0.48	-0.05	-9.95	0.53	0.48	0.49	0.47	137.536
POLIGRAF.S.FAUST	06/10/2008	11.39	-0.85	-6.62	12.24	12.05	12.05	11.39	5.534
REPLY	06/10/2008	17.99	-0.51	-2.72	18.50	18.23	18.58	17.30	2.756
RISANAMENTO	06/10/2008	0.58	-0.09	-13.64	0.67	0.58	0.61	0.58	430.611
SABAF S.P.A	06/10/2008	17.50	-0.30	-1.65	17.80	17.86	17.86	17.40	7.474
SEAT PAG.GIALLE	06/10/2008	0.06	-0.01	-8.92	0.07	0.06	0.06	0.06	819.243
SNAI ORD SPA	06/10/2008	2.50	-0.28	-9.93	2.78	2.55	2.67	2.50	306.660
SNAM RETE GAS	06/10/2008	4.30	-0.06	-1.43	4.36	4.38	4.38	4.25	17.682
SOL SPA	06/10/2008	3.50	-0.30	-7.87	3.80	3.51	3.77	3.50	5.441
TAS	06/10/2008	16.40	-1.10	-6.04	17.50	17.11	16.73	16.40	360
TISCALI	06/10/2008	0.85	-0.16	-15.65	1.01	0.88	0.88	0.84	695.658
TOD'S	06/10/2008	32.90	-2.92	-8.02	35.82	33.50	33.50	32.90	100
TREVI-FIN INDUST	06/10/2008	8.73	-0.77	-8.41	9.50	8.43	8.94	8.36	436.874
VIAGGI VENTAGLIO	06/10/2008	0.28	-0.02	-7.47	0.30	0.30	0.30	0.27	298.842