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	04/09/2008	0.87	-0.02	-2.28	0.89	0.88	0.90	0.87	158.817
ACEA SPA	04/09/2008	11.49	-0.36	-3.05	11.85	11.49	11.49	11.49	349
ACEGAS APS	04/09/2008	5.28	-0.04	-0.82	5.32	5.31	5.31	5.20	4.983
ACOTEL GROUP	04/09/2008	72.09	-1.38	-1.83	73.47	74.00	74.00	72.00	3.421
ACQUE POTABILI	04/09/2008	2.14	-0.03	-1.56	2.17	2.18	2.18	2.12	77.768
ACTELIOS	04/09/2008	6.87	-0.09	-1.33	6.96	7.00	7.00	6.87	8.058
AEROPORT FIRENZE	04/09/2008	18.02	0.01	0.05	18.01	18.28	18.28	18.02	184
ALERION INDUSTR	04/09/2008	0.69	-0.01	-0.95	0.70	0.69	0.70	0.69	181.174
AMPLIFON SPA	04/09/2008	2.20	0.02	0.79	2.18	2.17	2.37	2.17	4.737.162
ASTALDI SPA	04/09/2008	5.30	-0.20	-3.58	5.50	5.50	5.54	5.26	158.850
AUTOGRILL	04/09/2008	8.83	-0.22	-2.46	9.05	8.89	8.89	8.82	743
B M PASCHI SIENA	04/09/2008	1.78	-0.06	-3.15	1.83	1.79	1.79	1.78	16.450
BANCA IFIS	04/09/2008	8.15	-0.17	-2.02	8.32	8.39	8.39	8.15	2.955
BCA ERTURI-LAZIO	04/09/2008	6.57	-0.15	-2.13	6.72	6.77	6.77	6.50	94.073
BCA FINNAT	04/09/2008	0.79	-0.01	-1.19	0.79	0.80	0.80	0.79	21.765
BCA POP SPOLETO	04/09/2008	6.15	0.08	1.28	6.07	6.15	6.24	6.15	1.423
BCA PROFILO	04/09/2008	1.11	0.01	0.46	1.10	1.10	1.11	1.09	22.695
BEGHELLI SPA	04/09/2008	0.73	-0.02	-1.95	0.75	0.76	0.76	0.73	97.757
BENETTON GROUP	04/09/2008	0.95	-0.05	-4.38	1.00	0.99	1.00	0.94	586.879
BIESSE	04/09/2008	7.92	-0.47	-5.28	8.39	8.46	8.46	7.87	101.899
BUZZI UNICEM SPA	04/09/2008	13.75	-0.61	-4.27	14.36	13.75	13.75	13.75	500
CAD IT	04/09/2008	7.00	-0.02	-0.30	7.02	7.09	7.09	7.00	3.276
CAIRO COMUNICATION	04/09/2008	2.48	-0.08	-3.18	2.56	2.54	2.56	2.48	17.741
CALTAGIRONE EDIT	04/09/2008	3.76	0.03	0.76	3.73	3.70	3.77	3.70	19.712
CARRARO	04/09/2008	4.63	-0.25	-4.95	4.89	4.87	4.87	4.62	165.930
CATTOLICA ASS	04/09/2008	32.12	-0.88	-2.57	33.00	33.35	33.35	32.08	62.208
CDC POINT SPA	04/09/2008	2.00	0.04	2.09	1.96	1.95	2.00	1.92	12.040
CEMBRE	04/09/2008	4.69	-0.06	-1.25	4.75	4.75	4.75	4.67	11.551
CENT LATTE TORIN	04/09/2008	2.31	-0.02	-0.84	2.33	2.35	2.35	2.31	10.350
CHL	04/09/2008	0.29	-0.01	-2.02	0.29	0.29	0.29	0.29	228.778
CLASS EDITORI	04/09/2008	1.03	-0.03	-2.37	1.06	1.07	1.07	1.01	78.092
CR ARTIGIANO	04/09/2008	2.65	-0.07	-2.44	2.72	2.60	2.68	2.60	27.354
CRESPI SPA	04/09/2008	0.75	-0.01	-0.92	0.76	0.75	0.76	0.74	126.958
CSP INT CALZE	04/09/2008	1.17	0.01	0.43	1.16	1.16	1.17	1.15	56.987
DADA	04/09/2008	11.40	-0.10	-0.86	11.50	11.50	11.59	11.20	15.002
DATA SERVICE	04/09/2008	2.07	-0.07	-3.20	2.14	2.21	2.21	2.05	46.174
DATALOGIC	04/09/2008	6.22	-0.02	-0.30	6.23	6.28	6.28	6.20	12.942
DAVIDE CAMPARI	04/09/2008	5.92	-0.09	-1.45	6.00	6.05	6.08	5.90	459.142
DE'LONGHI	04/09/2008	2.80	0.01	0.35	2.79	2.86	2.86	2.79	14.521
DIGITAL BROS	04/09/2008	3.92	0.03	0.71	3.89	3.93	3.94	3.88	3.632
DMAIL	04/09/2008	6.01	-0.17	-2.78	6.18	6.01	6.01	6.01	300
DUCATI MOTOR HLD	04/09/2008	1.70	0.00	0.06	1.70	1.68	1.70	1.69	352.147
EDISON	04/09/2008	1.33	-0.02	-1.72	1.35	1.31	1.33	1.31	4.000
EL EN	04/09/2008	25.37	-0.13	-0.51	25.50	25.23	25.39	25.00	2.884
EMAK SPA	04/09/2008	4.74	-0.00	-0.06	4.74	4.80	4.80	4.72	4.116
ENGINEER INFORM	04/09/2008	23.23	-0.27	-1.15	23.50	23.17	23.76	23.17	838
ENI	04/09/2008	20.86	-0.47	-2.20	21.33	20.94	20.94	20.85	92.440
ERG	04/09/2008	12.90	-0.12	-0.93	13.02	12.84	12.90	12.84	485
ESPRINET	04/09/2008	3.32	-0.27	-6.92	3.59	3.58	3.61	3.30	298.273
FIDIA	04/09/2008	5.54	-0.10	-1.68	5.63	5.68	5.70	5.50	19.691
FILATURA POLLONE	04/09/2008	0.58	0.00	0.04	0.58	0.57	0.58	0.56	7.903
GEFRAN SPA	04/09/2008	4.37	-0.09	-1.87	4.46	4.47	4.50	4.37	4.235
GR CER RICCHETTI	04/09/2008	1.61	-0.02	-1.23	1.63	1.60	1.65	1.60	10.333
GRANITIFIANDRE	04/09/2008	6.25	0.05	0.85	6.20	6.29	6.29	6.12	5.474
I GRANDI VIAGGI	04/09/2008	1.10	0.00	0.18	1.10	1.09	1.10	1.09	9.248
INTERPUMP	04/09/2008	5.71	-0.11	-1.91	5.82	5.85	5.85	5.70	58.813
IRCE SPA	04/09/2008	2.59	0.05	1.89	2.54	2.59	2.59	2.51	90
IT HOLDING	04/09/2008	0.45	-0.01	-3.10	0.47	0.46	0.46	0.45	394.451
IT WAY SPA	04/09/2008	4.72	0.03	0.54	4.70	4.69	4.72	4.69	1.130
JUVENTUS FC	04/09/2008	1.06	0.00	0.00	1.06	1.06	1.08	1.06	105.723
LUXOTTICA	04/09/2008	17.70	-0.52	-2.83	18.22	17.71	17.71	17.60	3.617
MARCOLIN	04/09/2008	1.63	-0.02	-1.18	1.65	1.67	1.67	1.63	8.973
MARIELLA BURANI	04/09/2008	15.23	-0.17	-1.11	15.40	15.40	15.46	15.23	64.609
MEDIASET	04/09/2008	4.88	-0.25	-4.90	5.13	4.85	4.88	4.85	1.110
MEDIOLANUM	04/09/2008	3.04	-0.13	-3.94	3.17	3.05	3.06	3.04	40.000
MELIORBANCA	04/09/2008	3.17	-0.01	-0.16	3.17	3.16	3.17	3.16	101.116
MIRATO SPA	04/09/2008	7.03	-0.08	-1.05	7.10	7.10	7.10	7.03	8.611
MONDO TV	04/09/2008	4.89	-0.21	-3.97	5.10	5.11	5.11	4.88	2.907
NEGRI BOSSI	04/09/2008	0.50	-0.00	-0.29	0.50	0.51	0.56	0.50	836.205
OLIDATA SPA	04/09/2008	0.67	-0.01	-1.42	0.68	0.69	0.69	0.67	33.103
POLIGRAF.S.FAUST	04/09/2008	15.23	-0.12	-0.79	15.35	15.09	15.23	15.05	258
REPLY	04/09/2008	21.41	-0.19	-0.87	21.60	21.70	21.70	21.41	62
RISANAMENTO	04/09/2008	1.18	-0.06	-4.92	1.24	1.18	1.18	1.18	4.000
SABAF S.P.A	04/09/2008	17.35	-0.33	-1.86	17.68	17.44	17.55	17.27	2.534
SEAT PAG.GIALLE	04/09/2008	0.11	-0.00	-3.94	0.11	0.11	0.11	0.11	247.650
SNAI ORD SPA	04/09/2008	3.61	-0.10	-2.76	3.71	3.67	3.72	3.60	571.591
SNAM RETE GAS	04/09/2008	4.15	-0.02	-0.51	4.17	4.12	4.16	4.11	6.547
SOL SPA	04/09/2008	4.10	-0.12	-2.76	4.22	4.33	4.33	4.08	28.351
TAS	04/09/2008	22.15	0.73	3.61	21.42	20.97	22.15	21.11	1.330
TISCALI	04/09/2008	1.43	-0.05	-3.65	1.48	1.42	1.44	1.42	61.314
TOD'S	04/09/2008	42.60	-0.61	-1.38	43.21	43.48	43.69	42.33	105.439
TREVI-FIN INDUST	04/09/2008	12.97	-1.03	-6.82	14.00	14.00	14.18	12.97	854.946
VIAGGI VENTAGLIO	04/09/2008	0.36	-0.00	-0.69	0.36	0.36	0.37	0.36	617.965