TNDCHLOVG
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,1/2/2010,17.3000,17.3500,17.2300,17.3500,32857,SPMIB
AGL.MI,AUTOGRILL,1/2/2010,8.8650,8.8800,8.8250,8.8800,1930,SPMIB
BMPS.MI,BANCA MPS,1/2/2010,1.1780,1.1840,1.1770,1.1840,70476,SPMIB
PMI.MI,BCA POP. MILANO,1/2/2010,4.8100,4.8100,4.8025,4.8100,10494,SPMIB
BUL.MI,BULGARI,1/2/2010,5.8650,5.9050,5.8300,5.9050,6736,SPMIB
BZU.MI,BUZZI UNICEM,1/2/2010,10.8200,10.8200,10.7600,10.7600,486,SPMIB
ENI.MI,ENI,1/2/2010,16.9800,17.0000,16.9200,17.0000,106183,SPMIB
ENEL.MI,ENEL,1/2/2010,3.9225,3.9300,3.9000,3.9100,373839,SPMIB
FWB.MI,FASTWEB,1/2/2010,18.0700,18.1400,17.7500,18.1200,35402,SPMIB
F.MI,FIAT,1/2/2010,9.0450,9.0800,9.0300,9.0400,555201,SPMIB
FNC.MI,FINMECCANICA,1/2/2010,9.9700,9.9800,9.9200,9.9800,23848,SPMIB
FSA.MI,FONDIARIA-SAI,1/2/2010,11.7600,11.7700,11.7600,11.7700,85,SPMIB
ES.MI,GR EDIT L'ESPRESS,1/2/2010,2.0750,2.1000,2.0600,2.0600,6100,SPMIB
ISP.MI,INTESA SANPAOLO,1/2/2010,2.8275,2.8325,2.8125,2.8150,526136,SPMIB
IT.MI,ITALCEMENTI,1/2/2010,9.0100,9.0100,8.6750,8.6750,2370,SPMIB
LTO.MI,LOTTOMATICA,1/2/2010,14.3600,14.3700,14.2900,14.3000,2001,SPMIB
LUX.MI,LUXOTTICA GROUP,1/2/2010,18.9400,19.0900,18.8600,19.0900,7844,SPMIB
MS.MI,MEDIASET,1/2/2010,5.6100,5.6300,5.5700,5.5850,19841,SPMIB
MB.MI,MEDIOBANCA,1/2/2010,7.9000,7.9100,7.8900,7.9100,13400,SPMIB
MED.MI,MEDIOLANUM,1/2/2010,4.0800,4.0950,4.0100,4.0100,4900,SPMIB
MN.MI,MONDADORI EDIT,1/2/2010,2.8450,2.8475,2.8100,2.8100,3900,SPMIB
PLT.MI,PARMALAT,1/2/2010,1.8250,1.8260,1.8150,1.8260,6510,SPMIB
PC.MI,PIRELLI & C.,1/2/2010,0.4260,0.4265,0.4245,0.4265,113000,SPMIB
SRG.MI,SNAM RETE GAS,1/2/2010,3.4100,3.4250,3.4100,3.4225,11546,SPMIB
SPM.MI,SAIPEM,1/2/2010,23.8000,23.8100,23.6800,23.8100,25848,SPMIB
PG.MI,SEAT PAGINE GIALL,1/2/2010,0.1855,0.1890,0.1850,0.1890,4479033,SPMIB
STM.MI,STMICROELECTRONIC,1/2/2010,6.0700,6.0800,6.0300,6.0500,61992,SPMIB
TIT.MI,TELECOM ITALIA,1/2/2010,1.0770,1.0800,1.0770,1.0780,710882,SPMIB
TEN.MI,TENARIS,1/2/2010,15.8700,15.8700,15.7100,15.7500,262261,SPMIB
TRN.MI,TERNA,1/2/2010,2.9350,2.9350,2.9250,2.9250,19992,SPMIB
UNI.MI,UNIPOL,1/2/2010,0.8900,0.9090,0.8815,0.8815,38484,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,2/2/2010,17.5000,17.5700,17.5000,17.5700,10636,SPMIB
AGL.MI,AUTOGRILL,2/2/2010,9.0900,9.0900,9.0900,9.0900,1500,SPMIB
BMPS.MI,BANCA MPS,2/2/2010,1.2070,1.2070,1.2060,1.2070,30124,SPMIB
PMI.MI,BCA POP. MILANO,2/2/2010,4.8350,4.8400,4.8150,4.8250,46685,SPMIB
BUL.MI,BULGARI,2/2/2010,5.8650,5.8650,5.7600,5.7600,23732,SPMIB
BZU.MI,BUZZI UNICEM,2/2/2010,10.9100,10.9600,10.9100,10.9400,1975,SPMIB
ENI.MI,ENI,2/2/2010,17.1300,17.1400,17.0700,17.0800,98764,SPMIB
ENEL.MI,ENEL,2/2/2010,3.9475,3.9500,3.9400,3.9425,240239,SPMIB
FWB.MI,FASTWEB,2/2/2010,17.9500,18.3000,17.8300,17.9500,44637,SPMIB
F.MI,FIAT,2/2/2010,9.0500,9.0800,8.9950,9.0800,137783,SPMIB
FNC.MI,FINMECCANICA,2/2/2010,10.1600,10.1900,10.1500,10.1900,7755,SPMIB
FSA.MI,FONDIARIA-SAI,2/2/2010,12.0000,12.0200,12.0000,12.0000,3099,SPMIB
ES.MI,GR EDIT L'ESPRESS,2/2/2010,2.0975,2.0975,2.0875,2.0900,5600,SPMIB
ISP.MI,INTESA SANPAOLO,2/2/2010,2.8650,2.8650,2.8575,2.8650,289059,SPMIB
IT.MI,ITALCEMENTI,2/2/2010,9.0100,9.0100,8.9800,8.9800,2434,SPMIB
LTO.MI,LOTTOMATICA,2/2/2010,14.4100,14.4100,14.4100,14.4100,110,SPMIB
LUX.MI,LUXOTTICA GROUP,2/2/2010,19.0500,19.0500,19.0500,19.0500,110,SPMIB
MS.MI,MEDIASET,2/2/2010,5.7100,5.7250,5.7000,5.7000,10440,SPMIB
MB.MI,MEDIOBANCA,2/2/2010,8.3500,8.3900,8.3250,8.3300,43550,SPMIB
MED.MI,MEDIOLANUM,2/2/2010,4.0775,4.0850,4.0750,4.0775,15400,SPMIB
MN.MI,MONDADORI EDIT,2/2/2010,2.8100,2.8700,2.8100,2.8700,11140,SPMIB
PLT.MI,PARMALAT,2/2/2010,1.8570,1.8570,1.8470,1.8470,4237,SPMIB
PC.MI,PIRELLI & C.,2/2/2010,0.4190,0.4200,0.4170,0.4170,98259,SPMIB
SRG.MI,SNAM RETE GAS,2/2/2010,3.4000,3.4000,3.3950,3.4000,43219,SPMIB
SPM.MI,SAIPEM,2/2/2010,24.9400,25.0200,24.3500,24.6200,42633,SPMIB
PG.MI,SEAT PAGINE GIALL,2/2/2010,0.1806,0.1808,0.1795,0.1795,246150,SPMIB
STM.MI,STMICROELECTRONIC,2/2/2010,6.1500,6.1650,6.1350,6.1600,60203,SPMIB
TIT.MI,TELECOM ITALIA,2/2/2010,1.1410,1.1490,1.1390,1.1440,1003445,SPMIB
TEN.MI,TENARIS,2/2/2010,16.2800,16.2900,16.2000,16.2000,71713,SPMIB
TRN.MI,TERNA,2/2/2010,2.9300,2.9350,2.9200,2.9200,15327,SPMIB
UNI.MI,UNIPOL,2/2/2010,0.8980,0.8985,0.8910,0.8910,76049,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,3/2/2010,17.4600,17.4900,17.3400,17.4000,22402,SPMIB
AGL.MI,AUTOGRILL,3/2/2010,9.0200,9.0200,8.9550,8.9550,1178,SPMIB
BMPS.MI,BANCA MPS,3/2/2010,1.1930,1.1950,1.1880,1.1950,79950,SPMIB
PMI.MI,BCA POP. MILANO,3/2/2010,4.7800,4.7875,4.7550,4.7625,12825,SPMIB
BUL.MI,BULGARI,3/2/2010,5.8300,5.8700,5.7800,5.8700,9122,SPMIB
BZU.MI,BUZZI UNICEM,3/2/2010,10.9300,11.0600,10.9200,10.9200,11230,SPMIB
ENI.MI,ENI,3/2/2010,16.9600,17.0000,16.9500,17.0000,179778,SPMIB
ENEL.MI,ENEL,3/2/2010,3.9200,3.9225,3.9050,3.9175,532301,SPMIB
FWB.MI,FASTWEB,3/2/2010,17.7500,17.7500,17.7000,17.7000,16,SPMIB
F.MI,FIAT,3/2/2010,9.0050,9.0450,8.9950,8.9950,240569,SPMIB
FNC.MI,FINMECCANICA,3/2/2010,10.1500,10.1500,10.0600,10.0900,10998,SPMIB
FSA.MI,FONDIARIA-SAI,3/2/2010,12.1500,12.2000,12.0800,12.1100,11756,SPMIB
ES.MI,GR EDIT L'ESPRESS,3/2/2010,2.0700,2.1000,2.0650,2.1000,5000,SPMIB
ISP.MI,INTESA SANPAOLO,3/2/2010,2.8250,2.8275,2.8100,2.8150,416336,SPMIB
IT.MI,ITALCEMENTI,3/2/2010,8.9850,8.9850,8.9400,8.9550,3750,SPMIB
LTO.MI,LOTTOMATICA,3/2/2010,14.4000,14.4100,14.2800,14.2800,1040,SPMIB
LUX.MI,LUXOTTICA GROUP,3/2/2010,18.8500,18.8600,18.7700,18.8100,5625,SPMIB
MS.MI,MEDIASET,3/2/2010,5.6550,5.6650,5.6250,5.6300,5940,SPMIB
MB.MI,MEDIOBANCA,3/2/2010,8.1350,8.1750,7.9800,8.0500,43238,SPMIB
MED.MI,MEDIOLANUM,3/2/2010,4.1400,4.1550,4.1125,4.1275,6052,SPMIB
MN.MI,MONDADORI EDIT,3/2/2010,2.8400,2.8400,2.8400,2.8400,1000,SPMIB
PLT.MI,PARMALAT,3/2/2010,1.8630,1.8680,1.8610,1.8680,35369,SPMIB
PC.MI,PIRELLI & C.,3/2/2010,0.4195,0.4210,0.4160,0.4160,263847,SPMIB
SRG.MI,SNAM RETE GAS,3/2/2010,3.4050,3.4050,3.4000,3.4000,4164,SPMIB
SPM.MI,SAIPEM,3/2/2010,24.8400,24.9700,24.7200,24.8900,22446,SPMIB
PG.MI,SEAT PAGINE GIALL,3/2/2010,0.1752,0.1752,0.1740,0.1742,264698,SPMIB
STM.MI,STMICROELECTRONIC,3/2/2010,6.2000,6.2100,6.1400,6.1500,106281,SPMIB
TIT.MI,TELECOM ITALIA,3/2/2010,1.1050,1.1070,1.1000,1.1040,1770075,SPMIB
TEN.MI,TENARIS,3/2/2010,16.1600,16.2700,16.1600,16.1600,135214,SPMIB
TRN.MI,TERNA,3/2/2010,2.9200,2.9300,2.9125,2.9275,21150,SPMIB
UNI.MI,UNIPOL,3/2/2010,0.9000,0.9015,0.8910,0.8910,54325,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,4/2/2010,16.6300,16.6600,16.6000,16.6600,17836,SPMIB
AGL.MI,AUTOGRILL,4/2/2010,8.7000,8.7550,8.6950,8.6950,10130,SPMIB
BMPS.MI,BANCA MPS,4/2/2010,1.1620,1.1630,1.1620,1.1630,3600,SPMIB
PMI.MI,BCA POP. MILANO,4/2/2010,4.5300,4.5500,4.5150,4.5500,16470,SPMIB
BUL.MI,BULGARI,4/2/2010,5.6000,5.6400,5.6000,5.6400,2530,SPMIB
BZU.MI,BUZZI UNICEM,4/2/2010,10.5000,10.5500,10.4500,10.5500,1300,SPMIB
ENI.MI,ENI,4/2/2010,16.5300,16.5600,16.5100,16.5600,45697,SPMIB
ENEL.MI,ENEL,4/2/2010,3.8275,3.8350,3.8200,3.8350,149852,SPMIB
FWB.MI,FASTWEB,4/2/2010,17.1000,17.7500,17.0000,17.7000,89406,SPMIB
F.MI,FIAT,4/2/2010,8.5900,8.6550,8.5900,8.6550,57184,SPMIB
FNC.MI,FINMECCANICA,4/2/2010,9.7800,9.9800,9.7800,9.9800,800,SPMIB
FSA.MI,FONDIARIA-SAI,4/2/2010,11.8300,11.8900,11.8300,11.8300,1100,SPMIB
ES.MI,GR EDIT L'ESPRESS,4/2/2010,1.9860,2.0800,1.9920,2.0800,512779,SPMIB
ISP.MI,INTESA SANPAOLO,4/2/2010,2.6600,2.6675,2.6550,2.6675,323107,SPMIB
IT.MI,ITALCEMENTI,4/2/2010,8.6800,9.0400,8.6800,8.9100,1354465,SPMIB
LTO.MI,LOTTOMATICA,4/2/2010,13.9800,13.9900,13.8200,13.9800,2170,SPMIB
LUX.MI,LUXOTTICA GROUP,4/2/2010,18.3400,18.8800,18.3000,18.8300,690415,SPMIB
MS.MI,MEDIASET,4/2/2010,5.4150,5.4900,5.4150,5.4900,1873,SPMIB
MB.MI,MEDIOBANCA,4/2/2010,7.6850,7.7150,7.6850,7.7150,12173,SPMIB
MED.MI,MEDIOLANUM,4/2/2010,4.0000,4.0000,4.0000,4.0000,5,SPMIB
MN.MI,MONDADORI EDIT,4/2/2010,2.7625,2.7625,2.7625,2.7625,500,SPMIB
PLT.MI,PARMALAT,4/2/2010,1.8300,1.8330,1.8240,1.8330,1911,SPMIB
PC.MI,PIRELLI & C.,4/2/2010,0.4100,0.4120,0.4080,0.4080,222100,SPMIB
SRG.MI,SNAM RETE GAS,4/2/2010,3.3950,3.4325,3.3900,3.4050,11882780,SPMIB
SPM.MI,SAIPEM,4/2/2010,24.3900,24.4800,24.2700,24.2700,2131,SPMIB
PG.MI,SEAT PAGINE GIALL,4/2/2010,0.1730,0.1730,0.1721,0.1721,21000,SPMIB
STM.MI,STMICROELECTRONIC,4/2/2010,6.0000,6.0350,5.9100,5.9100,16605,SPMIB
TIT.MI,TELECOM ITALIA,4/2/2010,1.0890,1.0890,1.0820,1.0850,204900,SPMIB
TEN.MI,TENARIS,4/2/2010,15.7600,15.8100,15.7500,15.8000,23967,SPMIB
TRN.MI,TERNA,4/2/2010,2.8825,2.9325,2.8775,2.9275,17092300,SPMIB
UNI.MI,UNIPOL,4/2/2010,0.8645,0.8900,0.8630,0.8800,58560,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,5/2/2010,16.0600,16.1500,16.0000,16.1000,98221,SPMIB
AGL.MI,AUTOGRILL,5/2/2010,8.4250,8.5450,8.3550,8.5450,9920,SPMIB
BMPS.MI,BANCA MPS,5/2/2010,1.1330,1.1400,1.1250,1.1400,94281,SPMIB
PMI.MI,BCA POP. MILANO,5/2/2010,4.3300,4.3800,4.3125,4.3800,79432,SPMIB
BUL.MI,BULGARI,5/2/2010,5.4600,5.4800,5.4450,5.4750,8740,SPMIB
BZU.MI,BUZZI UNICEM,5/2/2010,10.0600,10.2200,10.0000,10.1700,9505,SPMIB
ENI.MI,ENI,5/2/2010,15.9300,16.0400,15.8600,16.0400,498002,SPMIB
ENEL.MI,ENEL,5/2/2010,3.7300,3.7525,3.7175,3.7475,1013476,SPMIB
FWB.MI,FASTWEB,5/2/2010,17.1600,17.2800,17.1600,17.2800,327,SPMIB
F.MI,FIAT,5/2/2010,8.1900,8.2850,8.1500,8.2850,612485,SPMIB
FNC.MI,FINMECCANICA,5/2/2010,9.6500,9.7500,9.6500,9.7500,15457,SPMIB
FSA.MI,FONDIARIA-SAI,5/2/2010,11.3000,11.4500,11.1900,11.4500,7100,SPMIB
ES.MI,GR EDIT L'ESPRESS,5/2/2010,1.8550,1.9000,1.8050,1.8050,28526,SPMIB
ISP.MI,INTESA SANPAOLO,5/2/2010,2.5600,2.5800,2.5025,2.5800,1392615,SPMIB
IT.MI,ITALCEMENTI,5/2/2010,8.3950,8.4150,8.3150,8.3900,6637,SPMIB
LTO.MI,LOTTOMATICA,5/2/2010,13.7400,13.8400,13.7200,13.7200,8152,SPMIB
LUX.MI,LUXOTTICA GROUP,5/2/2010,17.8200,17.8500,17.7400,17.8500,2200,SPMIB
MS.MI,MEDIASET,5/2/2010,5.2200,5.2900,5.2150,5.2850,32842,SPMIB
MB.MI,MEDIOBANCA,5/2/2010,7.5500,7.6150,7.5100,7.5100,21404,SPMIB
MED.MI,MEDIOLANUM,5/2/2010,3.8600,3.9700,3.8275,3.9200,28490,SPMIB
MN.MI,MONDADORI EDIT,5/2/2010,2.5500,2.6175,2.5475,2.6100,23277,SPMIB
PLT.MI,PARMALAT,5/2/2010,1.7720,1.7920,1.7630,1.7920,43878,SPMIB
PC.MI,PIRELLI & C.,5/2/2010,0.3900,0.3920,0.3885,0.3900,957928,SPMIB
SRG.MI,SNAM RETE GAS,5/2/2010,3.3800,3.3850,3.3675,3.3800,8209,SPMIB
SPM.MI,SAIPEM,5/2/2010,23.7200,23.8700,23.6700,23.7700,26304,SPMIB
PG.MI,SEAT PAGINE GIALL,5/2/2010,0.1684,0.1700,0.1684,0.1700,242824,SPMIB
STM.MI,STMICROELECTRONIC,5/2/2010,5.8600,5.9000,5.7800,5.8900,145582,SPMIB
TIT.MI,TELECOM ITALIA,5/2/2010,1.0430,1.0530,1.0390,1.0400,2155924,SPMIB
TEN.MI,TENARIS,5/2/2010,15.1200,15.3500,14.9900,15.3000,357714,SPMIB
TRN.MI,TERNA,5/2/2010,2.8700,2.8800,2.8600,2.8625,45857,SPMIB
UNI.MI,UNIPOL,5/2/2010,0.8455,0.8575,0.8440,0.8510,93908,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,8/2/2010,16.2000,16.2600,16.1800,16.2500,13379,SPMIB
AGL.MI,AUTOGRILL,8/2/2010,8.4900,8.4900,8.3900,8.3900,2360,SPMIB
BMPS.MI,BANCA MPS,8/2/2010,1.1250,1.1300,1.1190,1.1260,12500,SPMIB
PMI.MI,BCA POP. MILANO,8/2/2010,4.3000,4.3350,4.3000,4.3350,4113,SPMIB
BUL.MI,BULGARI,8/2/2010,5.3650,5.5500,5.3650,5.5500,1009,SPMIB
BZU.MI,BUZZI UNICEM,8/2/2010,10.1500,10.2000,10.0500,10.2000,1125,SPMIB
ENI.MI,ENI,8/2/2010,16.3200,16.3900,16.3200,16.3800,110247,SPMIB
ENEL.MI,ENEL,8/2/2010,3.7700,3.7900,3.7650,3.7900,218906,SPMIB
FWB.MI,FASTWEB,8/2/2010,16.9400,17.3000,16.9400,17.1700,916,SPMIB
F.MI,FIAT,8/2/2010,8.2350,8.3300,8.2350,8.3300,317234,SPMIB
FNC.MI,FINMECCANICA,8/2/2010,9.2900,9.3500,9.2800,9.3500,21441,SPMIB
FSA.MI,FONDIARIA-SAI,8/2/2010,11.5000,11.5000,11.5000,11.5000,1340,SPMIB
ES.MI,GR EDIT L'ESPRESS,8/2/2010,1.8300,1.8330,1.7800,1.7800,54056,SPMIB
ISP.MI,INTESA SANPAOLO,8/2/2010,2.6350,2.6500,2.6325,2.6425,574225,SPMIB
IT.MI,ITALCEMENTI,8/2/2010,8.3500,8.4050,8.3450,8.4050,1222,SPMIB
LTO.MI,LOTTOMATICA,8/2/2010,13.5100,13.5700,13.3900,13.5700,990,SPMIB
LUX.MI,LUXOTTICA GROUP,8/2/2010,17.8300,17.8500,17.8100,17.8100,380,SPMIB
MS.MI,MEDIASET,8/2/2010,5.2900,5.2900,5.2900,5.2900,1875,SPMIB
MB.MI,MEDIOBANCA,8/2/2010,7.5950,7.6200,7.5050,7.5050,21480,SPMIB
MED.MI,MEDIOLANUM,8/2/2010,3.7800,3.8075,3.7425,3.8075,14905,SPMIB
MN.MI,MONDADORI EDIT,8/2/2010,2.6800,2.6800,2.6800,2.6800,93,SPMIB
PLT.MI,PARMALAT,8/2/2010,1.7550,1.7720,1.7550,1.7720,63227,SPMIB
PC.MI,PIRELLI & C.,8/2/2010,0.3830,0.3855,0.3810,0.3840,87900,SPMIB
SRG.MI,SNAM RETE GAS,8/2/2010,3.4000,3.4000,3.4000,3.4000,8000,SPMIB
SPM.MI,SAIPEM,8/2/2010,23.0900,23.2900,22.6700,22.6700,26216,SPMIB
PG.MI,SEAT PAGINE GIALL,8/2/2010,0.1670,0.1675,0.1651,0.1675,55000,SPMIB
STM.MI,STMICROELECTRONIC,8/2/2010,5.8600,5.9150,5.8600,5.8850,30453,SPMIB
TIT.MI,TELECOM ITALIA,8/2/2010,1.0460,1.0500,1.0460,1.0500,320292,SPMIB
TEN.MI,TENARIS,8/2/2010,15.5900,15.6700,15.5600,15.6100,61662,SPMIB
TRN.MI,TERNA,8/2/2010,2.8875,2.8875,2.8800,2.8875,5354,SPMIB
UNI.MI,UNIPOL,8/2/2010,0.8485,0.8550,0.8405,0.8405,39200,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,9/2/2010,16.3300,16.3600,16.1000,16.1000,206096,SPMIB
AGL.MI,AUTOGRILL,9/2/2010,8.7000,8.7000,8.5500,8.5900,31169,SPMIB
BMPS.MI,BANCA MPS,9/2/2010,1.1330,1.1580,1.1280,1.1580,199537,SPMIB
PMI.MI,BCA POP. MILANO,9/2/2010,4.3200,4.3400,4.3000,4.3000,80246,SPMIB
BUL.MI,BULGARI,9/2/2010,5.3800,5.3850,5.3200,5.3200,40975,SPMIB
BZU.MI,BUZZI UNICEM,9/2/2010,10.1000,10.2500,10.0200,10.0500,12000,SPMIB
ENI.MI,ENI,9/2/2010,16.4900,16.5300,16.3100,16.3100,596474,SPMIB
ENEL.MI,ENEL,9/2/2010,3.7825,3.8000,3.7475,3.7600,1617196,SPMIB
FWB.MI,FASTWEB,9/2/2010,17.0200,17.0200,16.7400,16.7400,260,SPMIB
F.MI,FIAT,9/2/2010,8.1550,8.2500,8.0200,8.2500,873239,SPMIB
FNC.MI,FINMECCANICA,9/2/2010,9.3500,9.4250,9.3200,9.4250,26621,SPMIB
FSA.MI,FONDIARIA-SAI,9/2/2010,11.7300,11.7500,11.6300,11.7300,8510,SPMIB
ES.MI,GR EDIT L'ESPRESS,9/2/2010,1.8700,1.8740,1.8520,1.8520,8785,SPMIB
ISP.MI,INTESA SANPAOLO,9/2/2010,2.6375,2.6425,2.6000,2.6000,3222438,SPMIB
IT.MI,ITALCEMENTI,9/2/2010,8.3700,8.3700,8.3000,8.3100,2317,SPMIB
LTO.MI,LOTTOMATICA,9/2/2010,13.4700,13.4800,13.3000,13.3000,6809,SPMIB
LUX.MI,LUXOTTICA GROUP,9/2/2010,18.1600,18.2200,18.0800,18.0800,11617,SPMIB
MS.MI,MEDIASET,9/2/2010,5.3250,5.3900,5.2800,5.3900,41069,SPMIB
MB.MI,MEDIOBANCA,9/2/2010,7.6300,7.6600,7.5400,7.5400,84886,SPMIB
MED.MI,MEDIOLANUM,9/2/2010,3.8700,3.8900,3.7900,3.7900,36276,SPMIB
MN.MI,MONDADORI EDIT,9/2/2010,2.6200,2.6400,2.5975,2.5975,34600,SPMIB
PLT.MI,PARMALAT,9/2/2010,1.7850,1.7880,1.7690,1.7700,158410,SPMIB
PC.MI,PIRELLI & C.,9/2/2010,0.3905,0.3930,0.3855,0.3870,613229,SPMIB
SRG.MI,SNAM RETE GAS,9/2/2010,3.3950,3.4050,3.3875,3.4050,72738,SPMIB
SPM.MI,SAIPEM,9/2/2010,23.6100,23.6100,23.3300,23.4900,54664,SPMIB
PG.MI,SEAT PAGINE GIALL,9/2/2010,0.1679,0.1685,0.1660,0.1660,527536,SPMIB
STM.MI,STMICROELECTRONIC,9/2/2010,5.8750,5.9000,5.7800,5.8900,282569,SPMIB
TIT.MI,TELECOM ITALIA,9/2/2010,1.1030,1.1090,1.0840,1.0870,5309582,SPMIB
TEN.MI,TENARIS,9/2/2010,15.9900,16.0900,15.9400,15.9800,269769,SPMIB
TRN.MI,TERNA,9/2/2010,2.8825,2.9225,2.8775,2.9225,102473,SPMIB
UNI.MI,UNIPOL,9/2/2010,0.8500,0.8580,0.8440,0.8580,193715,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,10/2/2010,16.5300,16.5700,16.4400,16.5000,34472,SPMIB
AGL.MI,AUTOGRILL,10/2/2010,8.7300,8.7600,8.6750,8.7050,24791,SPMIB
BMPS.MI,BANCA MPS,10/2/2010,1.1300,1.1300,1.1250,1.1300,234007,SPMIB
PMI.MI,BCA POP. MILANO,10/2/2010,4.4250,4.4375,4.4025,4.4175,14767,SPMIB
BUL.MI,BULGARI,10/2/2010,5.4450,5.4600,5.3850,5.4400,4794,SPMIB
BZU.MI,BUZZI UNICEM,10/2/2010,9.7350,9.7500,9.7000,9.7200,9616,SPMIB
ENI.MI,ENI,10/2/2010,16.3600,16.3700,16.2800,16.3200,205975,SPMIB
ENEL.MI,ENEL,10/2/2010,3.8100,3.8125,3.8000,3.8075,518925,SPMIB
FWB.MI,FASTWEB,10/2/2010,16.9100,17.2000,16.8200,16.8800,35991,SPMIB
F.MI,FIAT,10/2/2010,8.2100,8.2200,8.1600,8.1600,324835,SPMIB
FNC.MI,FINMECCANICA,10/2/2010,9.3000,9.3800,9.2100,9.2100,18842,SPMIB
FSA.MI,FONDIARIA-SAI,10/2/2010,11.7800,11.8100,11.7300,11.7300,4887,SPMIB
ES.MI,GR EDIT L'ESPRESS,10/2/2010,1.8110,1.8450,1.8110,1.8450,2100,SPMIB
ISP.MI,INTESA SANPAOLO,10/2/2010,2.7200,2.7275,2.7000,2.7025,993900,SPMIB
IT.MI,ITALCEMENTI,10/2/2010,8.4050,8.4500,8.3900,8.4000,6022,SPMIB
LTO.MI,LOTTOMATICA,10/2/2010,13.5600,13.6600,13.3200,13.3200,855,SPMIB
LUX.MI,LUXOTTICA GROUP,10/2/2010,18.1100,18.5400,18.0500,18.5400,600,SPMIB
MS.MI,MEDIASET,10/2/2010,5.4450,5.4450,5.4200,5.4250,22411,SPMIB
MB.MI,MEDIOBANCA,10/2/2010,7.6850,7.6900,7.6500,7.6500,5517,SPMIB
MED.MI,MEDIOLANUM,10/2/2010,3.8950,3.8975,3.8325,3.8800,26900,SPMIB
MN.MI,MONDADORI EDIT,10/2/2010,2.6550,2.6550,2.6500,2.6500,2630,SPMIB
PLT.MI,PARMALAT,10/2/2010,1.8000,1.8060,1.7850,1.8060,8361,SPMIB
PC.MI,PIRELLI & C.,10/2/2010,0.3945,0.3970,0.3930,0.3935,172001,SPMIB
SRG.MI,SNAM RETE GAS,10/2/2010,3.4050,3.4125,3.4025,3.4025,15736,SPMIB
SPM.MI,SAIPEM,10/2/2010,24.2800,24.4000,24.0500,24.0500,57867,SPMIB
PG.MI,SEAT PAGINE GIALL,10/2/2010,0.1632,0.1643,0.1615,0.1615,661942,SPMIB
STM.MI,STMICROELECTRONIC,10/2/2010,5.9750,5.9750,5.9200,5.9200,137283,SPMIB
TIT.MI,TELECOM ITALIA,10/2/2010,1.1020,1.1080,1.1000,1.1000,434825,SPMIB
TEN.MI,TENARIS,10/2/2010,15.8500,15.9100,15.7500,15.7800,198982,SPMIB
TRN.MI,TERNA,10/2/2010,2.8775,2.8775,2.8700,2.8700,27280,SPMIB
UNI.MI,UNIPOL,10/2/2010,0.8675,0.8675,0.8600,0.8600,67700,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,11/2/2010,16.4400,16.6700,16.2200,16.5600,58793,SPMIB
AGL.MI,AUTOGRILL,11/2/2010,8.6900,8.8000,8.6150,8.7600,981894,SPMIB
BMPS.MI,BANCA MPS,11/2/2010,1.1120,1.1370,1.0960,1.1340,172606,SPMIB
PMI.MI,BCA POP. MILANO,11/2/2010,4.3850,4.4600,4.2900,4.4325,52770,SPMIB
BUL.MI,BULGARI,11/2/2010,5.5200,5.5050,5.4050,5.4600,12164,SPMIB
BZU.MI,BUZZI UNICEM,11/2/2010,9.9250,9.9450,9.7000,9.7800,17533,SPMIB
ENI.MI,ENI,11/2/2010,16.5000,16.7500,16.3600,16.4300,377571,SPMIB
ENEL.MI,ENEL,11/2/2010,3.7950,3.7950,3.7500,3.8200,715746,SPMIB
FWB.MI,FASTWEB,11/2/2010,16.8000,16.8000,16.7900,17.0000,490,SPMIB
F.MI,FIAT,11/2/2010,8.0750,8.3350,7.9350,8.2650,554669,SPMIB
FNC.MI,FINMECCANICA,11/2/2010,9.2000,9.3800,9.2100,9.3350,2363745,SPMIB
FSA.MI,FONDIARIA-SAI,11/2/2010,11.4800,11.8300,11.5000,11.7500,708871,SPMIB
ES.MI,GR EDIT L'ESPRESS,11/2/2010,1.9030,1.9440,1.8300,1.8300,49959,SPMIB
ISP.MI,INTESA SANPAOLO,11/2/2010,2.6500,2.7475,2.6050,2.7275,2153989,SPMIB
IT.MI,ITALCEMENTI,11/2/2010,8.2650,8.4600,8.2650,8.4300,482094,SPMIB
LTO.MI,LOTTOMATICA,11/2/2010,13.1500,13.7300,13.1700,13.6100,604703,SPMIB
LUX.MI,LUXOTTICA GROUP,11/2/2010,18.3600,18.3600,18.0900,18.1000,6181,SPMIB
MS.MI,MEDIASET,11/2/2010,5.5300,5.5300,5.4050,5.4900,38762,SPMIB
MB.MI,MEDIOBANCA,11/2/2010,7.5000,7.5000,7.4050,7.6850,75460,SPMIB
MED.MI,MEDIOLANUM,11/2/2010,3.8875,3.8875,3.8200,3.8900,7635,SPMIB
MN.MI,MONDADORI EDIT,11/2/2010,2.6325,2.6900,2.6125,2.6450,672957,SPMIB
PLT.MI,PARMALAT,11/2/2010,1.7380,1.8000,1.7310,1.7940,10335989,SPMIB
PC.MI,PIRELLI & C.,11/2/2010,0.3850,0.3980,0.3745,0.3980,1041917,SPMIB
SRG.MI,SNAM RETE GAS,11/2/2010,3.4150,3.4200,3.4000,3.4125,5475971,SPMIB
SPM.MI,SAIPEM,11/2/2010,25.0500,25.1000,24.5700,24.5700,57707,SPMIB
PG.MI,SEAT PAGINE GIALL,11/2/2010,0.1593,0.1650,0.1547,0.1629,34933440,SPMIB
STM.MI,STMICROELECTRONIC,11/2/2010,6.0600,6.0000,5.8750,5.9700,138156,SPMIB
TIT.MI,TELECOM ITALIA,11/2/2010,1.0980,1.1100,1.0920,1.1060,1156960,SPMIB
TEN.MI,TENARIS,11/2/2010,16.2800,16.3100,15.9000,15.9400,156161,SPMIB
TRN.MI,TERNA,11/2/2010,2.8825,2.9000,2.8750,2.8775,7111086,SPMIB
UNI.MI,UNIPOL,11/2/2010,0.8550,0.8750,0.8450,0.8660,73612,SPMIB
AEM.MI,AEM.MI,617/9/74199,0.00,N/A,N/A,N/A,N/A,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,12/2/2010,16.3700,16.3900,16.3300,16.3300,58235,SPMIB
AGL.MI,AUTOGRILL,12/2/2010,8.6750,8.7850,8.6750,8.7850,990,SPMIB
BMPS.MI,BANCA MPS,12/2/2010,1.0960,1.1020,1.0950,1.0950,78460,SPMIB
PMI.MI,BCA POP. MILANO,12/2/2010,4.2250,4.2650,4.2250,4.2650,15630,SPMIB
BUL.MI,BULGARI,12/2/2010,5.4050,5.4150,5.4050,5.4100,1400,SPMIB
BZU.MI,BUZZI UNICEM,12/2/2010,9.5350,9.5900,9.5350,9.5800,6772,SPMIB
ENI.MI,ENI,12/2/2010,16.6900,16.7300,16.6100,16.6500,232685,SPMIB
ENEL.MI,ENEL,12/2/2010,3.8075,3.8125,3.8025,3.8050,413434,SPMIB
FWB.MI,FASTWEB,12/2/2010,16.6700,16.7200,16.6300,16.7200,390,SPMIB
F.MI,FIAT,12/2/2010,7.7350,7.8100,7.7300,7.8000,502702,SPMIB
FNC.MI,FINMECCANICA,12/2/2010,9.2000,9.2550,9.1900,9.2300,22129,SPMIB
FSA.MI,FONDIARIA-SAI,12/2/2010,11.5900,11.6200,11.5900,11.6200,490,SPMIB
ES.MI,GR EDIT L'ESPRESS,12/2/2010,1.9080,1.9220,1.9000,1.9000,33875,SPMIB
ISP.MI,INTESA SANPAOLO,12/2/2010,2.6250,2.6375,2.6225,2.6325,548106,SPMIB
IT.MI,ITALCEMENTI,12/2/2010,8.1100,8.1700,8.1000,8.1700,2608,SPMIB
LTO.MI,LOTTOMATICA,12/2/2010,13.3500,13.4000,13.3500,13.3700,310,SPMIB
LUX.MI,LUXOTTICA GROUP,12/2/2010,18.3200,18.4000,18.1900,18.4000,1770,SPMIB
MS.MI,MEDIASET,12/2/2010,5.4350,5.4900,5.4350,5.4900,25353,SPMIB
MB.MI,MEDIOBANCA,12/2/2010,7.3400,7.3650,7.3000,7.3650,20043,SPMIB
MED.MI,MEDIOLANUM,12/2/2010,3.7725,3.8200,3.7700,3.8000,6850,SPMIB
MN.MI,MONDADORI EDIT,12/2/2010,2.6600,2.6600,2.6600,2.6600,400,SPMIB
PLT.MI,PARMALAT,12/2/2010,1.7310,1.7480,1.7300,1.7400,29630,SPMIB
PC.MI,PIRELLI & C.,12/2/2010,0.3750,0.3790,0.3750,0.3760,628350,SPMIB
SRG.MI,SNAM RETE GAS,12/2/2010,3.4450,3.4650,3.4450,3.4650,21561,SPMIB
SPM.MI,SAIPEM,12/2/2010,24.7900,24.8800,24.7100,24.7100,21921,SPMIB
PG.MI,SEAT PAGINE GIALL,12/2/2010,0.1600,0.1604,0.1572,0.1572,519240,SPMIB
STM.MI,STMICROELECTRONIC,12/2/2010,5.9000,5.9400,5.9000,5.9000,83058,SPMIB
TIT.MI,TELECOM ITALIA,12/2/2010,1.0880,1.0910,1.0870,1.0890,579311,SPMIB
TEN.MI,TENARIS,12/2/2010,16.1000,16.2100,16.0400,16.1000,138843,SPMIB
TRN.MI,TERNA,12/2/2010,2.9200,2.9200,2.9000,2.9000,20269,SPMIB
UNI.MI,UNIPOL,12/2/2010,0.8405,0.8500,0.8400,0.8500,74995,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,15/2/2010,16.5800,16.5900,16.5500,16.5500,1357,SPMIB
AGL.MI,AUTOGRILL,15/2/2010,8.7750,8.8600,8.7700,8.8600,2280,SPMIB
BMPS.MI,BANCA MPS,15/2/2010,1.1000,1.1020,1.1000,1.1020,2000,SPMIB
PMI.MI,BCA POP. MILANO,15/2/2010,4.3000,4.3350,4.3000,4.3000,1215,SPMIB
BUL.MI,BULGARI,15/2/2010,5.3850,5.4350,5.3850,5.4000,2626,SPMIB
BZU.MI,BUZZI UNICEM,15/2/2010,9.4250,9.4400,9.4250,9.4250,2845,SPMIB
ENI.MI,ENI,15/2/2010,16.6500,16.7000,16.6300,16.7000,22185,SPMIB
ENEL.MI,ENEL,15/2/2010,3.8125,3.8175,3.8075,3.8175,440842,SPMIB
FWB.MI,FASTWEB,15/2/2010,16.8300,17.0900,16.8300,17.0800,420,SPMIB
F.MI,FIAT,15/2/2010,7.8150,7.8300,7.8000,7.8200,179510,SPMIB
FNC.MI,FINMECCANICA,15/2/2010,9.2500,9.2600,9.2050,9.2050,2382,SPMIB
FSA.MI,FONDIARIA-SAI,15/2/2010,11.7900,11.7900,11.7900,11.7900,322,SPMIB
ES.MI,GR EDIT L'ESPRESS,15/2/2010,1.9240,1.9590,1.9050,1.9590,2500,SPMIB
ISP.MI,INTESA SANPAOLO,15/2/2010,2.6250,2.6275,2.6225,2.6250,121054,SPMIB
IT.MI,ITALCEMENTI,15/2/2010,8.1500,8.1600,8.1100,8.1600,5333,SPMIB
LTO.MI,LOTTOMATICA,15/2/2010,13.4700,13.5000,13.4300,13.4500,1901,SPMIB
LUX.MI,LUXOTTICA GROUP,15/2/2010,18.3000,18.4900,18.2500,18.3900,384550,SPMIB
MS.MI,MEDIASET,15/2/2010,5.4800,5.6000,5.4750,5.4950,35230,SPMIB
MB.MI,MEDIOBANCA,15/2/2010,7.4950,7.4950,7.4550,7.4550,7370,SPMIB
MED.MI,MEDIOLANUM,15/2/2010,3.8975,3.9600,3.8675,3.9200,21840,SPMIB
MN.MI,MONDADORI EDIT,15/2/2010,2.7150,2.7150,2.6850,2.6875,1545,SPMIB
PLT.MI,PARMALAT,15/2/2010,1.7280,1.7280,1.7240,1.7240,15119,SPMIB
PC.MI,PIRELLI & C.,15/2/2010,0.3780,0.3785,0.3750,0.3780,191970,SPMIB
SRG.MI,SNAM RETE GAS,15/2/2010,3.4525,3.4525,3.4525,3.4525,3510,SPMIB
SPM.MI,SAIPEM,15/2/2010,24.6600,24.9900,24.6000,24.9600,6790,SPMIB
PG.MI,SEAT PAGINE GIALL,15/2/2010,0.1585,0.1603,0.1584,0.1585,329163,SPMIB
STM.MI,STMICROELECTRONIC,15/2/2010,5.8200,5.8300,5.7900,5.8100,40557,SPMIB
TIT.MI,TELECOM ITALIA,15/2/2010,1.0860,1.0870,1.0850,1.0850,49368,SPMIB
TEN.MI,TENARIS,15/2/2010,16.1800,16.1900,16.1500,16.1600,14267,SPMIB
TRN.MI,TERNA,15/2/2010,2.9325,2.9325,2.9200,2.9200,5280,SPMIB
UNI.MI,UNIPOL,15/2/2010,0.8500,0.8500,0.8470,0.8495,12900,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,16/2/2010,16.6300,16.6400,16.5300,16.5300,66618,SPMIB
AGL.MI,AUTOGRILL,16/2/2010,8.8400,8.8600,8.8100,8.8200,4370,SPMIB
BMPS.MI,BANCA MPS,16/2/2010,1.1090,1.1090,1.1050,1.1090,194930,SPMIB
PMI.MI,BCA POP. MILANO,16/2/2010,4.3800,4.3800,4.3625,4.3800,28210,SPMIB
BUL.MI,BULGARI,16/2/2010,5.5150,5.5150,5.4600,5.4600,11895,SPMIB
BZU.MI,BUZZI UNICEM,16/2/2010,9.7800,9.8300,9.7350,9.7700,5440,SPMIB
ENI.MI,ENI,16/2/2010,16.9200,16.9300,16.8700,16.8900,230258,SPMIB
ENEL.MI,ENEL,16/2/2010,3.8775,3.8900,3.8600,3.8900,590923,SPMIB
FWB.MI,FASTWEB,16/2/2010,17.0900,17.1600,17.0000,17.0300,441,SPMIB
F.MI,FIAT,16/2/2010,7.9450,7.9500,7.8800,7.9000,742885,SPMIB
FNC.MI,FINMECCANICA,16/2/2010,9.3300,9.3300,9.3000,9.3300,19067,SPMIB
FSA.MI,FONDIARIA-SAI,16/2/2010,11.7000,11.8900,11.6000,11.7600,33166,SPMIB
ES.MI,GR EDIT L'ESPRESS,16/2/2010,1.9600,1.9610,1.9300,1.9300,7439,SPMIB
ISP.MI,INTESA SANPAOLO,16/2/2010,2.6050,2.6075,2.5925,2.5925,1740187,SPMIB
IT.MI,ITALCEMENTI,16/2/2010,8.3450,8.3550,8.3150,8.3300,6549,SPMIB
LTO.MI,LOTTOMATICA,16/2/2010,13.4600,13.4800,13.3200,13.3200,1349,SPMIB
LUX.MI,LUXOTTICA GROUP,16/2/2010,18.3100,18.4300,18.1400,18.3900,414626,SPMIB
MS.MI,MEDIASET,16/2/2010,5.4600,5.4600,5.4400,5.4500,27098,SPMIB
MB.MI,MEDIOBANCA,16/2/2010,7.5800,7.5800,7.5200,7.5200,18054,SPMIB
MED.MI,MEDIOLANUM,16/2/2010,4.0600,4.0700,4.0175,4.0175,89970,SPMIB
MN.MI,MONDADORI EDIT,16/2/2010,2.7100,2.7100,2.6800,2.6875,7843,SPMIB
PLT.MI,PARMALAT,16/2/2010,1.7890,1.7890,1.7750,1.7750,18080,SPMIB
PC.MI,PIRELLI & C.,16/2/2010,0.3805,0.3805,0.3775,0.3800,1208463,SPMIB
SRG.MI,SNAM RETE GAS,16/2/2010,3.4550,3.4575,3.4400,3.4575,26230,SPMIB
SPM.MI,SAIPEM,16/2/2010,24.4900,24.5300,24.3900,24.5000,29825,SPMIB
PG.MI,SEAT PAGINE GIALL,16/2/2010,0.1638,0.1640,0.1625,0.1625,609453,SPMIB
STM.MI,STMICROELECTRONIC,16/2/2010,5.9300,5.9400,5.9100,5.9250,115325,SPMIB
TIT.MI,TELECOM ITALIA,16/2/2010,1.1130,1.1140,1.1080,1.1080,893866,SPMIB
TEN.MI,TENARIS,16/2/2010,16.6600,16.7600,16.6300,16.7200,325906,SPMIB
TRN.MI,TERNA,16/2/2010,2.9425,2.9500,2.9325,2.9325,24400,SPMIB
UNI.MI,UNIPOL,16/2/2010,0.8505,0.8595,0.8475,0.8475,35397,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,17/2/2010,16.8500,16.8900,16.8200,16.8500,53285,SPMIB
AGL.MI,AUTOGRILL,17/2/2010,9.0000,9.0000,8.9550,8.9550,1300,SPMIB
BMPS.MI,BANCA MPS,17/2/2010,1.1190,1.1220,1.1140,1.1220,50252,SPMIB
PMI.MI,BCA POP. MILANO,17/2/2010,4.4925,4.4925,4.4700,4.4700,19777,SPMIB
BUL.MI,BULGARI,17/2/2010,5.6550,5.6600,5.6000,5.6100,13362,SPMIB
BZU.MI,BUZZI UNICEM,17/2/2010,9.8150,9.9850,9.7600,9.9850,3608,SPMIB
ENI.MI,ENI,17/2/2010,16.9400,16.9500,16.9200,16.9300,208920,SPMIB
ENEL.MI,ENEL,17/2/2010,3.9200,3.9225,3.8425,3.9000,484685,SPMIB
FWB.MI,FASTWEB,17/2/2010,16.8800,16.8800,16.7000,16.8400,876,SPMIB
F.MI,FIAT,17/2/2010,8.2550,8.2600,8.2300,8.2300,346723,SPMIB
FNC.MI,FINMECCANICA,17/2/2010,9.7300,9.7300,9.6350,9.6950,29199,SPMIB
FSA.MI,FONDIARIA-SAI,17/2/2010,11.5900,11.6000,11.5600,11.5700,6466,SPMIB
ES.MI,GR EDIT L'ESPRESS,17/2/2010,2.0500,2.0840,2.0200,2.0200,2240,SPMIB
ISP.MI,INTESA SANPAOLO,17/2/2010,2.7125,2.7150,2.6900,2.7000,1569979,SPMIB
IT.MI,ITALCEMENTI,17/2/2010,8.4150,8.4250,8.4100,8.4250,778,SPMIB
LTO.MI,LOTTOMATICA,17/2/2010,13.6400,13.6400,13.5900,13.6400,3630,SPMIB
LUX.MI,LUXOTTICA GROUP,17/2/2010,18.4800,18.4900,18.4500,18.4500,3420,SPMIB
MS.MI,MEDIASET,17/2/2010,5.7550,5.7750,5.6500,5.6500,55830,SPMIB
MB.MI,MEDIOBANCA,17/2/2010,7.6350,7.6450,7.6100,7.6100,44930,SPMIB
MED.MI,MEDIOLANUM,17/2/2010,4.0350,4.0350,4.0200,4.0325,73666,SPMIB
MN.MI,MONDADORI EDIT,17/2/2010,2.7650,2.7900,2.7650,2.7700,7153,SPMIB
PLT.MI,PARMALAT,17/2/2010,1.8030,1.8030,1.7980,1.7980,3350,SPMIB
PC.MI,PIRELLI & C.,17/2/2010,0.3875,0.3890,0.3870,0.3870,255272,SPMIB
SRG.MI,SNAM RETE GAS,17/2/2010,3.4375,3.4450,3.4325,3.4450,50179,SPMIB
SPM.MI,SAIPEM,17/2/2010,24.7200,24.7500,24.5600,24.5600,11435,SPMIB
PG.MI,SEAT PAGINE GIALL,17/2/2010,0.1631,0.1639,0.1618,0.1620,278437,SPMIB
STM.MI,STMICROELECTRONIC,17/2/2010,6.1750,6.1750,6.1350,6.1600,81489,SPMIB
TIT.MI,TELECOM ITALIA,17/2/2010,1.1200,1.1210,1.1180,1.1190,603444,SPMIB
TEN.MI,TENARIS,17/2/2010,16.8600,16.8800,16.7900,16.8000,202060,SPMIB
TRN.MI,TERNA,17/2/2010,2.9550,2.9600,2.9450,2.9450,8226,SPMIB
UNI.MI,UNIPOL,17/2/2010,0.8705,0.8705,0.8580,0.8580,43740,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,18/2/2010,16.9100,16.9100,16.8400,16.9000,16874,SPMIB
AGL.MI,AUTOGRILL,18/2/2010,9.1350,9.1400,9.1350,9.1400,2754,SPMIB
BMPS.MI,BANCA MPS,18/2/2010,1.1060,1.1060,1.1030,1.1030,69700,SPMIB
PMI.MI,BCA POP. MILANO,18/2/2010,4.4400,4.4400,4.4150,4.4300,1405,SPMIB
BUL.MI,BULGARI,18/2/2010,5.8900,5.8900,5.6500,5.6950,32302,SPMIB
BZU.MI,BUZZI UNICEM,18/2/2010,9.8100,9.8600,9.6300,9.7950,1242844,SPMIB
ENI.MI,ENI,18/2/2010,17.1100,17.1100,17.0500,17.0600,179903,SPMIB
ENEL.MI,ENEL,18/2/2010,3.9525,3.9550,3.9350,3.9500,508804,SPMIB
FWB.MI,FASTWEB,18/2/2010,16.7000,16.7000,16.7000,16.7000,100,SPMIB
F.MI,FIAT,18/2/2010,8.1700,8.1800,8.1250,8.1800,228642,SPMIB
FNC.MI,FINMECCANICA,18/2/2010,9.6600,9.6700,9.6150,9.6150,8652,SPMIB
FSA.MI,FONDIARIA-SAI,18/2/2010,11.3200,11.3200,11.2400,11.3200,22714,SPMIB
ES.MI,GR EDIT L'ESPRESS,18/2/2010,2.0800,2.0825,2.0675,2.0675,2010,SPMIB
ISP.MI,INTESA SANPAOLO,18/2/2010,2.6875,2.6875,2.6750,2.6800,777684,SPMIB
IT.MI,ITALCEMENTI,18/2/2010,8.4700,8.5100,8.4050,8.5100,2347,SPMIB
LTO.MI,LOTTOMATICA,18/2/2010,13.4700,13.4900,13.4500,13.4900,880,SPMIB
LUX.MI,LUXOTTICA GROUP,18/2/2010,18.5700,18.6100,18.4100,18.5000,808935,SPMIB
MS.MI,MEDIASET,18/2/2010,5.7900,5.7900,5.7350,5.7350,39820,SPMIB
MB.MI,MEDIOBANCA,18/2/2010,7.6250,7.6700,7.5600,7.6700,11144,SPMIB
MED.MI,MEDIOLANUM,18/2/2010,4.1450,4.1450,4.1050,4.1050,23878,SPMIB
MN.MI,MONDADORI EDIT,18/2/2010,2.7925,2.8000,2.7525,2.7600,4450,SPMIB
PLT.MI,PARMALAT,18/2/2010,1.8200,1.8200,1.8150,1.8150,39863,SPMIB
PC.MI,PIRELLI & C.,18/2/2010,0.3875,0.3875,0.3840,0.3850,416959,SPMIB
SRG.MI,SNAM RETE GAS,18/2/2010,3.4575,3.4575,3.4400,3.4400,17418,SPMIB
SPM.MI,SAIPEM,18/2/2010,25.0400,25.0400,24.9100,24.9100,22527,SPMIB
PG.MI,SEAT PAGINE GIALL,18/2/2010,0.1641,0.1641,0.1627,0.1627,127820,SPMIB
STM.MI,STMICROELECTRONIC,18/2/2010,6.2800,6.2900,6.2650,6.2750,82002,SPMIB
TIT.MI,TELECOM ITALIA,18/2/2010,1.1460,1.1470,1.1420,1.1420,729332,SPMIB
TEN.MI,TENARIS,18/2/2010,17.0400,17.0500,16.9500,16.9800,158361,SPMIB
TRN.MI,TERNA,18/2/2010,2.9625,2.9750,2.9550,2.9750,19782,SPMIB
UNI.MI,UNIPOL,18/2/2010,0.8830,0.8830,0.8690,0.8690,645158,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,19/2/2010,16.8900,17.0700,16.8800,17.0700,28250,SPMIB
AGL.MI,AUTOGRILL,19/2/2010,9.4400,9.4400,9.4000,9.4000,7779,SPMIB
BMPS.MI,BANCA MPS,19/2/2010,1.1070,1.1210,1.1040,1.1210,33510,SPMIB
PMI.MI,BCA POP. MILANO,19/2/2010,4.4200,4.4400,4.4100,4.4100,7160,SPMIB
BUL.MI,BULGARI,19/2/2010,5.8150,5.8700,5.7900,5.8550,5946,SPMIB
BZU.MI,BUZZI UNICEM,19/2/2010,9.7200,9.7550,9.7200,9.7200,1499,SPMIB
ENI.MI,ENI,19/2/2010,17.0800,17.2500,17.0800,17.2500,109667,SPMIB
ENEL.MI,ENEL,19/2/2010,3.9800,3.9825,3.9525,3.9525,341390,SPMIB
FWB.MI,FASTWEB,19/2/2010,16.5500,16.5700,16.4000,16.4600,3812,SPMIB
F.MI,FIAT,19/2/2010,8.3650,8.4000,8.3200,8.4000,386432,SPMIB
FNC.MI,FINMECCANICA,19/2/2010,9.6150,9.6700,9.6000,9.6200,10379,SPMIB
FSA.MI,FONDIARIA-SAI,19/2/2010,11.1300,11.1600,11.1300,11.1500,4850,SPMIB
ES.MI,GR EDIT L'ESPRESS,19/2/2010,2.0900,2.0900,2.0900,2.0900,500,SPMIB
ISP.MI,INTESA SANPAOLO,19/2/2010,2.7100,2.7475,2.7000,2.7200,741574,SPMIB
IT.MI,ITALCEMENTI,19/2/2010,8.3800,8.3900,8.3750,8.3900,3300,SPMIB
LTO.MI,LOTTOMATICA,19/2/2010,13.5600,13.5800,13.5500,13.5500,1975,SPMIB
LUX.MI,LUXOTTICA GROUP,19/2/2010,18.9600,18.9600,18.9400,18.9500,2600,SPMIB
MS.MI,MEDIASET,19/2/2010,5.7800,5.8050,5.7600,5.8050,16693,SPMIB
MB.MI,MEDIOBANCA,19/2/2010,7.6200,7.6250,7.5800,7.6000,9655,SPMIB
MED.MI,MEDIOLANUM,19/2/2010,4.1025,4.1100,4.0925,4.0950,40685,SPMIB
MN.MI,MONDADORI EDIT,19/2/2010,2.7450,2.7750,2.7050,2.7050,1935,SPMIB
PLT.MI,PARMALAT,19/2/2010,1.8570,1.8570,1.8560,1.8560,430,SPMIB
PC.MI,PIRELLI & C.,19/2/2010,0.3955,0.3960,0.3945,0.3950,500050,SPMIB
SRG.MI,SNAM RETE GAS,19/2/2010,3.4450,3.4500,3.4400,3.4450,6641,SPMIB
SPM.MI,SAIPEM,19/2/2010,24.9400,24.9900,24.8900,24.8900,7060,SPMIB
PG.MI,SEAT PAGINE GIALL,19/2/2010,0.1643,0.1664,0.1640,0.1664,129500,SPMIB
STM.MI,STMICROELECTRONIC,19/2/2010,6.3450,6.3600,6.3300,6.3400,71787,SPMIB
TIT.MI,TELECOM ITALIA,19/2/2010,1.1490,1.1490,1.1450,1.1460,403909,SPMIB
TEN.MI,TENARIS,19/2/2010,17.1500,17.1900,17.1400,17.1700,103545,SPMIB
TRN.MI,TERNA,19/2/2010,2.9750,2.9750,2.9600,2.9600,44302,SPMIB
UNI.MI,UNIPOL,19/2/2010,0.8660,0.8685,0.8550,0.8550,94111,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,22/2/2010,16.9600,16.9600,16.9100,16.9200,47107,SPMIB
AGL.MI,AUTOGRILL,22/2/2010,9.3550,9.4000,9.3200,9.3400,5734,SPMIB
BMPS.MI,BANCA MPS,22/2/2010,1.1130,1.1130,1.1010,1.1010,43282,SPMIB
PMI.MI,BCA POP. MILANO,22/2/2010,4.4500,4.4500,4.4400,4.4400,2900,SPMIB
BUL.MI,BULGARI,22/2/2010,5.6750,5.6900,5.6250,5.6250,7240,SPMIB
BZU.MI,BUZZI UNICEM,22/2/2010,9.6550,9.6650,9.6550,9.6650,1355,SPMIB
ENI.MI,ENI,22/2/2010,17.0400,17.0400,16.9500,16.9500,71085,SPMIB
ENEL.MI,ENEL,22/2/2010,3.9775,3.9825,3.9500,3.9575,717707,SPMIB
FWB.MI,FASTWEB,22/2/2010,16.2800,16.4800,16.1900,16.4800,64570,SPMIB
F.MI,FIAT,22/2/2010,8.2700,8.2800,8.2200,8.2200,212670,SPMIB
FNC.MI,FINMECCANICA,22/2/2010,9.6900,9.6900,9.5100,9.6150,6848,SPMIB
FSA.MI,FONDIARIA-SAI,22/2/2010,11.1300,11.2200,11.1100,11.2200,3506,SPMIB
ES.MI,GR EDIT L'ESPRESS,22/2/2010,2.0275,2.0725,2.0275,2.0725,3700,SPMIB
ISP.MI,INTESA SANPAOLO,22/2/2010,2.6975,2.7025,2.6950,2.7025,292041,SPMIB
IT.MI,ITALCEMENTI,22/2/2010,8.3600,8.3900,8.3050,8.3900,1835,SPMIB
LTO.MI,LOTTOMATICA,22/2/2010,13.4500,13.4800,13.3600,13.3600,566,SPMIB
LUX.MI,LUXOTTICA GROUP,22/2/2010,18.9000,19.0400,18.7600,18.9800,645613,SPMIB
MS.MI,MEDIASET,22/2/2010,5.7400,5.7400,5.7250,5.7250,18415,SPMIB
MB.MI,MEDIOBANCA,22/2/2010,7.6700,7.6700,7.6200,7.6200,12326,SPMIB
MED.MI,MEDIOLANUM,22/2/2010,4.1550,4.1650,4.1000,4.1000,17050,SPMIB
MN.MI,MONDADORI EDIT,22/2/2010,2.7900,2.7950,2.7625,2.7625,2320,SPMIB
PLT.MI,PARMALAT,22/2/2010,1.8410,1.8410,1.8310,1.8310,9800,SPMIB
PC.MI,PIRELLI & C.,22/2/2010,0.4005,0.4030,0.3980,0.4020,236850,SPMIB
SRG.MI,SNAM RETE GAS,22/2/2010,3.4475,3.4475,3.4375,3.4375,4792,SPMIB
SPM.MI,SAIPEM,22/2/2010,25.1200,25.1200,24.4200,24.4200,20382,SPMIB
PG.MI,SEAT PAGINE GIALL,22/2/2010,0.1635,0.1643,0.1608,0.1611,209501,SPMIB
STM.MI,STMICROELECTRONIC,22/2/2010,6.3650,6.3800,6.3600,6.3800,58932,SPMIB
TIT.MI,TELECOM ITALIA,22/2/2010,1.1170,1.1190,1.1130,1.1170,782730,SPMIB
TEN.MI,TENARIS,22/2/2010,17.3400,17.3900,17.2800,17.3800,234220,SPMIB
TRN.MI,TERNA,22/2/2010,2.9950,2.9950,2.9775,2.9800,51296,SPMIB
UNI.MI,UNIPOL,22/2/2010,0.8660,0.8660,0.8380,0.8510,59313,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,23/2/2010,16.5800,16.6000,16.5400,16.6000,12713,SPMIB
AGL.MI,AUTOGRILL,23/2/2010,9.1150,9.1900,9.1000,9.1750,8200,SPMIB
BMPS.MI,BANCA MPS,23/2/2010,1.0870,1.0900,1.0860,1.0900,60450,SPMIB
PMI.MI,BCA POP. MILANO,23/2/2010,4.3200,4.3300,4.3000,4.3300,12210,SPMIB
BUL.MI,BULGARI,23/2/2010,5.6300,5.6550,5.5850,5.6550,1650,SPMIB
BZU.MI,BUZZI UNICEM,23/2/2010,9.5300,9.5300,9.4500,9.4500,2026,SPMIB
ENI.MI,ENI,23/2/2010,16.7400,16.7700,16.7200,16.7600,120163,SPMIB
ENEL.MI,ENEL,23/2/2010,3.9450,3.9500,3.9400,3.9500,502743,SPMIB
FWB.MI,FASTWEB,23/2/2010,14.8900,15.3700,14.8000,14.9000,31593,SPMIB
F.MI,FIAT,23/2/2010,7.9400,7.9750,7.9250,7.9750,220822,SPMIB
FNC.MI,FINMECCANICA,23/2/2010,9.4950,9.5550,9.4700,9.5550,10746,SPMIB
FSA.MI,FONDIARIA-SAI,23/2/2010,10.9600,11.0400,10.9000,11.0400,2040,SPMIB
ES.MI,GR EDIT L'ESPRESS,23/2/2010,1.9750,1.9950,1.9350,1.9950,3700,SPMIB
ISP.MI,INTESA SANPAOLO,23/2/2010,2.6250,2.6275,2.6175,2.6175,616629,SPMIB
IT.MI,ITALCEMENTI,23/2/2010,8.1600,8.1950,8.1500,8.1600,5310,SPMIB
LTO.MI,LOTTOMATICA,23/2/2010,13.3200,13.4600,13.2600,13.4600,4146,SPMIB
LUX.MI,LUXOTTICA GROUP,23/2/2010,18.8100,18.8200,18.7100,18.8200,726,SPMIB
MS.MI,MEDIASET,23/2/2010,5.6300,5.6600,5.6100,5.6100,12261,SPMIB
MB.MI,MEDIOBANCA,23/2/2010,7.5850,7.6300,7.5800,7.6300,12985,SPMIB
MED.MI,MEDIOLANUM,23/2/2010,4.0700,4.0700,4.0650,4.0650,5105,SPMIB
MN.MI,MONDADORI EDIT,23/2/2010,2.7100,2.8000,2.7050,2.7875,365844,SPMIB
PLT.MI,PARMALAT,23/2/2010,1.8200,1.8200,1.8200,1.8200,354,SPMIB
PC.MI,PIRELLI & C.,23/2/2010,0.3900,0.3915,0.3875,0.3915,326788,SPMIB
SRG.MI,SNAM RETE GAS,23/2/2010,3.4350,3.4350,3.4125,3.4125,5500,SPMIB
SPM.MI,SAIPEM,23/2/2010,24.4200,24.4300,24.3000,24.4000,17397,SPMIB
PG.MI,SEAT PAGINE GIALL,23/2/2010,0.1632,0.1634,0.1613,0.1613,21578,SPMIB
STM.MI,STMICROELECTRONIC,23/2/2010,6.1600,6.1900,6.1450,6.1900,38611,SPMIB
TIT.MI,TELECOM ITALIA,23/2/2010,1.0830,1.0840,1.0810,1.0830,813328,SPMIB
TEN.MI,TENARIS,23/2/2010,16.8500,16.8700,16.7800,16.8500,81078,SPMIB
TRN.MI,TERNA,23/2/2010,2.9825,2.9850,2.9775,2.9850,52494,SPMIB
UNI.MI,UNIPOL,23/2/2010,0.8425,0.8700,0.8405,0.8700,65490,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,24/2/2010,16.7700,16.7800,16.6700,16.6700,24411,SPMIB
AGL.MI,AUTOGRILL,24/2/2010,9.3150,9.3900,9.2250,9.3900,6035,SPMIB
BMPS.MI,BANCA MPS,24/2/2010,1.1000,1.1000,1.0940,1.0940,6310,SPMIB
PMI.MI,BCA POP. MILANO,24/2/2010,4.3650,4.3650,4.3425,4.3525,15950,SPMIB
BUL.MI,BULGARI,24/2/2010,5.6050,5.6750,5.6050,5.6500,8105,SPMIB
BZU.MI,BUZZI UNICEM,24/2/2010,9.4700,9.4700,9.3850,9.3850,10702,SPMIB
ENI.MI,ENI,24/2/2010,16.8400,16.8500,16.8000,16.8200,70158,SPMIB
ENEL.MI,ENEL,24/2/2010,3.9900,3.9925,3.9725,3.9925,255744,SPMIB
FWB.MI,FASTWEB,24/2/2010,15.1900,15.3600,14.9700,15.1400,32439,SPMIB
F.MI,FIAT,24/2/2010,7.9550,7.9550,7.9000,7.9050,232425,SPMIB
FNC.MI,FINMECCANICA,24/2/2010,9.5800,9.7250,9.5400,9.6300,29301,SPMIB
FSA.MI,FONDIARIA-SAI,24/2/2010,10.9000,10.9000,10.8700,10.8900,4700,SPMIB
ES.MI,GR EDIT L'ESPRESS,24/2/2010,2.0100,2.0400,1.9700,1.9700,5850,SPMIB
ISP.MI,INTESA SANPAOLO,24/2/2010,2.6275,2.6275,2.6050,2.6125,811495,SPMIB
IT.MI,ITALCEMENTI,24/2/2010,8.1350,8.1350,8.1250,8.1250,3460,SPMIB
LTO.MI,LOTTOMATICA,24/2/2010,13.2000,13.2000,13.0300,13.0300,1441,SPMIB
LUX.MI,LUXOTTICA GROUP,24/2/2010,18.8800,18.8800,18.8100,18.8400,1200,SPMIB
MS.MI,MEDIASET,24/2/2010,5.6800,5.6800,5.6500,5.6500,1420,SPMIB
MB.MI,MEDIOBANCA,24/2/2010,7.8700,7.8700,7.7500,7.8100,37050,SPMIB
MED.MI,MEDIOLANUM,24/2/2010,4.1350,4.1600,4.1150,4.1600,7769,SPMIB
MN.MI,MONDADORI EDIT,24/2/2010,2.7400,2.7425,2.7400,2.7400,2035,SPMIB
PLT.MI,PARMALAT,24/2/2010,1.8040,1.8200,1.7910,1.7910,4150,SPMIB
PC.MI,PIRELLI & C.,24/2/2010,0.3880,0.3890,0.3855,0.3890,128116,SPMIB
SRG.MI,SNAM RETE GAS,24/2/2010,3.4500,3.4500,3.4425,3.4425,3450,SPMIB
SPM.MI,SAIPEM,24/2/2010,24.4900,24.4900,24.4000,24.4800,20292,SPMIB
PG.MI,SEAT PAGINE GIALL,24/2/2010,0.1612,0.1617,0.1601,0.1601,145050,SPMIB
STM.MI,STMICROELECTRONIC,24/2/2010,6.3550,6.4000,6.3250,6.3650,66363,SPMIB
TIT.MI,TELECOM ITALIA,24/2/2010,1.0940,1.0940,1.0820,1.0820,370930,SPMIB
TEN.MI,TENARIS,24/2/2010,16.9400,17.0700,16.9200,17.0400,221541,SPMIB
TRN.MI,TERNA,24/2/2010,3.0000,3.0100,2.9875,3.0100,10300,SPMIB
UNI.MI,UNIPOL,24/2/2010,0.8320,0.8325,0.8240,0.8240,110003,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,25/2/2010,16.5100,16.5400,16.3500,16.5400,38179,SPMIB
AGL.MI,AUTOGRILL,25/2/2010,9.1800,9.2000,9.1800,9.2000,5130,SPMIB
BMPS.MI,BANCA MPS,25/2/2010,1.0840,1.0840,1.0770,1.0770,77800,SPMIB
PMI.MI,BCA POP. MILANO,25/2/2010,4.3075,4.3175,4.2700,4.3125,13250,SPMIB
BUL.MI,BULGARI,25/2/2010,5.6300,5.6300,5.5600,5.6250,1700,SPMIB
BZU.MI,BUZZI UNICEM,25/2/2010,9.1600,9.1600,9.0750,9.1000,6135,SPMIB
ENI.MI,ENI,25/2/2010,16.5300,16.5400,16.4100,16.4100,163988,SPMIB
ENEL.MI,ENEL,25/2/2010,3.9125,3.9175,3.8950,3.9175,452360,SPMIB
FWB.MI,FASTWEB,25/2/2010,13.9500,13.9600,13.8100,13.8900,13378,SPMIB
F.MI,FIAT,25/2/2010,7.7700,7.7750,7.7100,7.7450,276134,SPMIB
FNC.MI,FINMECCANICA,25/2/2010,9.3600,9.3650,9.3000,9.3450,12267,SPMIB
FSA.MI,FONDIARIA-SAI,25/2/2010,10.6400,10.6400,10.5800,10.5800,5135,SPMIB
ES.MI,GR EDIT L'ESPRESS,25/2/2010,2.0100,2.0275,2.0100,2.0275,2250,SPMIB
ISP.MI,INTESA SANPAOLO,25/2/2010,2.6000,2.6075,2.5800,2.5800,673838,SPMIB
IT.MI,ITALCEMENTI,25/2/2010,7.9400,7.9400,7.8800,7.9250,3755,SPMIB
LTO.MI,LOTTOMATICA,25/2/2010,13.2200,13.2200,13.1300,13.1500,5355,SPMIB
LUX.MI,LUXOTTICA GROUP,25/2/2010,19.1500,19.1600,19.0400,19.1600,1273,SPMIB
MS.MI,MEDIASET,25/2/2010,5.5350,5.5350,5.4900,5.5000,17166,SPMIB
MB.MI,MEDIOBANCA,25/2/2010,7.7650,7.7700,7.7100,7.7700,41470,SPMIB
MED.MI,MEDIOLANUM,25/2/2010,4.0450,4.0600,4.0075,4.0075,16703,SPMIB
MN.MI,MONDADORI EDIT,25/2/2010,2.7100,2.7100,2.6825,2.6825,1484,SPMIB
PLT.MI,PARMALAT,25/2/2010,1.8000,1.8000,1.8000,1.8000,14603,SPMIB
PC.MI,PIRELLI & C.,25/2/2010,0.3750,0.3750,0.3720,0.3730,249592,SPMIB
SRG.MI,SNAM RETE GAS,25/2/2010,3.4550,3.4550,3.4375,3.4400,13260,SPMIB
SPM.MI,SAIPEM,25/2/2010,24.1800,24.1900,24.0800,24.1900,17924,SPMIB
PG.MI,SEAT PAGINE GIALL,25/2/2010,0.1580,0.1581,0.1560,0.1560,225694,SPMIB
STM.MI,STMICROELECTRONIC,25/2/2010,6.2900,6.3250,6.2400,6.2750,66938,SPMIB
TIT.MI,TELECOM ITALIA,25/2/2010,1.0600,1.0630,1.0490,1.0610,1431202,SPMIB
TEN.MI,TENARIS,25/2/2010,15.3000,15.3400,15.0200,15.1000,939894,SPMIB
TRN.MI,TERNA,25/2/2010,3.0000,3.0000,2.9900,2.9925,29900,SPMIB
UNI.MI,UNIPOL,25/2/2010,0.8155,0.8160,0.8110,0.8160,56150,SPMIB
AL.MI,ALLEANZA,30/9/2009,6.2200,6.2200,6.1200,6.1200,29827,SPMIB
G.MI,GENERALI,26/2/2010,16.6100,16.6300,16.5900,16.6100,11236,SPMIB
AGL.MI,AUTOGRILL,26/2/2010,9.1200,9.3550,8.9250,9.3150,2382211,SPMIB
BMPS.MI,BANCA MPS,26/2/2010,1.0870,1.0930,1.0870,1.0910,113000,SPMIB
PMI.MI,BCA POP. MILANO,26/2/2010,4.3050,4.3300,4.3000,4.3300,4427,SPMIB
BUL.MI,BULGARI,26/2/2010,5.6750,5.6750,5.6400,5.6450,3386,SPMIB
BZU.MI,BUZZI UNICEM,26/2/2010,9.0800,9.1700,9.0600,9.1700,8671,SPMIB
ENI.MI,ENI,26/2/2010,16.5600,16.5700,16.3300,16.3300,89034,SPMIB
ENEL.MI,ENEL,26/2/2010,3.9750,3.9800,3.9650,3.9650,188665,SPMIB
FWB.MI,FASTWEB,26/2/2010,13.6400,13.7200,13.5700,13.7200,6834,SPMIB
F.MI,FIAT,26/2/2010,7.7350,7.7550,7.7050,7.7050,128004,SPMIB
FNC.MI,FINMECCANICA,26/2/2010,9.4900,9.4900,9.4850,9.4850,337,SPMIB
FSA.MI,FONDIARIA-SAI,26/2/2010,10.6500,10.7100,10.6400,10.6400,490,SPMIB
ES.MI,GR EDIT L'ESPRESS,26/2/2010,2.1200,2.1375,2.1050,2.1050,2577,SPMIB
ISP.MI,INTESA SANPAOLO,26/2/2010,2.5750,2.5825,2.5700,2.5825,344824,SPMIB
IT.MI,ITALCEMENTI,26/2/2010,8.0000,8.0450,8.0000,8.0250,2215,SPMIB
LTO.MI,LOTTOMATICA,26/2/2010,13.2000,13.2800,13.2000,13.2800,200,SPMIB
LUX.MI,LUXOTTICA GROUP,26/2/2010,19.1400,19.1400,19.1100,19.1100,154,SPMIB
MS.MI,MEDIASET,26/2/2010,5.5900,5.5900,5.5300,5.5300,11343,SPMIB
MB.MI,MEDIOBANCA,26/2/2010,7.7400,7.7400,7.7300,7.7300,2000,SPMIB
MED.MI,MEDIOLANUM,26/2/2010,4.1425,4.1750,4.1400,4.1750,8480,SPMIB
MN.MI,MONDADORI EDIT,26/2/2010,2.7825,2.7825,2.7825,2.7825,850,SPMIB
PLT.MI,PARMALAT,26/2/2010,1.8500,1.8560,1.8500,1.8520,13590,SPMIB
PC.MI,PIRELLI & C.,26/2/2010,0.3660,0.3685,0.3650,0.3685,114100,SPMIB
SRG.MI,SNAM RETE GAS,26/2/2010,3.4675,3.4675,3.4600,3.4600,31965,SPMIB
SPM.MI,SAIPEM,26/2/2010,24.2700,24.4100,24.1900,24.4000,11306,SPMIB
PG.MI,SEAT PAGINE GIALL,26/2/2010,0.1592,0.1592,0.1575,0.1575,165043,SPMIB
STM.MI,STMICROELECTRONIC,26/2/2010,6.3550,6.3650,6.3500,6.3600,24838,SPMIB
TIT.MI,TELECOM ITALIA,26/2/2010,1.0450,1.0480,1.0420,1.0440,419552,SPMIB
TEN.MI,TENARIS,26/2/2010,15.2500,15.2700,15.2000,15.2700,126220,SPMIB
TRN.MI,TERNA,26/2/2010,3.0200,3.0200,3.0150,3.0150,33047,SPMIB
UNI.MI,UNIPOL,26/2/2010,0.8195,0.8195,0.8140,0.8155,57700,SPMIB