TNDCHLOVG
^SPMIB,S&P / MIB INDX,13/5/2008,33805.000,33925.000,33405.000,33925.000,0,SPMIB
AZA.MI,ALITALIA,13/5/2008,0.5700,0.5700,0.5700,0.5700,1346110,SPMIB
AL.MI,ALLEANZA ASS,13/5/2008,8.6300,8.6300,8.6200,8.6200,3034,SPMIB
G.MI,GENERALI ASS,13/5/2008,28.0000,28.1900,27.9700,28.1900,5599,SPMIB
AGL.MI,AUTOGRILL,13/5/2008,10.0400,10.0450,10.0050,10.0050,4056,SPMIB
BMPS.MI,BANCA MPS,13/5/2008,2.2650,2.2725,2.2600,2.2600,148907,SPMIB
BPI.MI,BCA POP ITALIANA,29/6/2007,11.3600,11.4700,11.3400,11.4200,28107,SPMIB
PMI.MI,BCA POP. MILANO,13/5/2008,7.6450,7.7250,7.5000,7.7050,52262,SPMIB
BPU.MI,BANCHE POP UNITE,30/3/2007,22.0600,22.2000,22.0200,22.2000,71569,SPMIB
BPVN.MI,BP VERONA E NOVAR,29/6/2007,21.4200,21.4600,21.3000,21.4400,10338,SPMIB
BUL.MI,BULGARI,13/5/2008,7.9700,7.9700,7.9200,7.9650,6262,SPMIB
BZU.MI,BUZZI UNICEM,13/5/2008,17.6000,17.7700,17.5700,17.5700,2986,SPMIB
ENI.MI,ENI,13/5/2008,25.4300,25.4300,25.2700,25.2700,69380,SPMIB
ENEL.MI,ENEL,13/5/2008,6.9100,6.9250,6.9050,6.9250,32764,SPMIB
FWB.MI,FASTWEB,13/5/2008,20.3800,20.3800,20.2500,20.2500,1085,SPMIB
F.MI,FIAT,13/5/2008,14.8300,14.8900,14.8300,14.8600,242827,SPMIB
FNC.MI,FINMECCANICA,13/5/2008,20.4600,20.4900,20.3100,20.4400,60699,SPMIB
FSA.MI,FONDIARIA-SAI,13/5/2008,25.9400,26.0400,25.9400,26.0400,552,SPMIB
ES.MI,GR EDIT L'ESPRESS,13/5/2008,2.1600,2.1750,2.1525,2.1525,2700,SPMIB
ISP.MI,INTESA SANPAOLO,13/5/2008,4.5425,4.5500,4.5225,4.5300,348561,SPMIB
IT.MI,ITALCEMENTI,13/5/2008,13.3700,13.4000,13.3700,13.3700,488,SPMIB
LTO.MI,LOTTOMATICA,13/5/2008,19.4600,19.6800,19.4200,19.4800,16750,SPMIB
LUX.MI,LUXOTTICA GROUP,13/5/2008,18.5900,18.5900,18.4400,18.5200,21810,SPMIB
MS.MI,MEDIASET,13/5/2008,6.2500,6.2800,6.2400,6.2800,28475,SPMIB
MB.MI,MEDIOBANCA,13/5/2008,13.0600,13.0600,13.0600,13.0600,201,SPMIB
MED.MI,MEDIOLANUM,13/5/2008,3.8800,3.8800,3.8750,3.8750,5536,SPMIB
MN.MI,MONDADORI EDIT,13/5/2008,5.8050,5.8850,5.7100,5.7100,5280,SPMIB
PLT.MI,PARMALAT,13/5/2008,2.1600,2.1725,2.1600,2.1600,16024,SPMIB
PC.MI,PIRELLI & C.,13/5/2008,0.5650,0.5675,0.5600,0.5600,148439,SPMIB
SRG.MI,SNAM RETE GAS,13/5/2008,4.2500,4.2950,4.2375,4.2950,4303,SPMIB
SPM.MI,SAIPEM,13/5/2008,29.4500,29.4500,29.2300,29.3300,17565,SPMIB
PG.MI,SEAT PAGINE GIALL,13/5/2008,0.1288,0.1290,0.1275,0.1275,407572,SPMIB
STM.MI,STMICROELECTRONIC,13/5/2008,8.2200,8.2500,8.1600,8.1800,187991,SPMIB
TIT.MI,TELECOM ITALIA,13/5/2008,1.3810,1.3820,1.3770,1.3770,381571,SPMIB
TEN.MI,TENARIS,13/5/2008,17.9800,17.9900,17.8400,17.9200,198964,SPMIB
TRN.MI,TERNA,13/5/2008,2.8150,2.8150,2.8100,2.8100,8061,SPMIB
UNI.MI,UNIPOL,13/5/2008,2.1150,2.1200,2.1050,2.1150,72653,SPMIB