TNDCHLOVG
G.MI,GENERALI,23/1/2012,12.3900,12.5200,12.0400,12.1200,6994352,SPMIB
AGL.MI,AUTOGRILL,23/1/2012,8.3050,8.3200,8.1700,8.2250,859855,SPMIB
BMPS.MI,BANCA MPS,23/1/2012,0.2623,0.2628,0.2332,0.2350,347049280,SPMIB
PMI.MI,BCA POP. MILANO,23/1/2012,0.3874,0.3999,0.3750,0.3787,103060576,SPMIB
BZU.MI,BUZZI UNICEM,23/1/2012,8.3300,8.3550,8.1000,8.1600,1481731,SPMIB
ENI.MI,ENI,23/1/2012,17.2800,17.4000,17.1000,17.2000,14192688,SPMIB
ENEL.MI,ENEL,23/1/2012,3.0420,3.0700,3.0040,3.0420,50859476,SPMIB
F.MI,FIAT,23/1/2012,4.4960,4.4980,4.3400,4.4120,30796920,SPMIB
FNC.MI,FINMECCANICA,23/1/2012,3.5240,3.5700,3.2240,3.2960,28479036,SPMIB
FSA.MI,FONDIARIA-SAI,23/1/2012,0.6750,0.7000,0.6655,0.6660,6298535,SPMIB
ES.MI,GR EDIT L'ESPRESS,23/1/2012,1.0580,1.0790,1.0220,1.0250,420201,SPMIB
ISP.MI,INTESA SANPAOLO,23/1/2012,1.4560,1.4920,1.3920,1.4060,278789120,SPMIB
IT.MI,ITALCEMENTI,23/1/2012,5.4550,5.4550,5.1300,5.1800,470522,SPMIB
LTO.MI,LOTTOMATICA,23/1/2012,12.4500,12.6000,12.4200,12.4900,455594,SPMIB
LUX.MI,LUXOTTICA GROUP,23/1/2012,23.6700,24.0000,23.6200,23.7600,585383,SPMIB
MS.MI,MEDIASET,23/1/2012,2.3160,2.3200,2.2040,2.2220,8275095,SPMIB
MB.MI,MEDIOBANCA,23/1/2012,4.9600,5.0250,4.6540,4.6800,9206358,SPMIB
MED.MI,MEDIOLANUM,23/1/2012,3.2260,3.3240,3.2060,3.2240,1622642,SPMIB
MN.MI,MONDADORI EDIT,23/1/2012,1.3970,1.4100,1.3620,1.3700,280796,SPMIB
PLT.MI,PARMALAT,23/1/2012,1.4250,1.4700,1.4220,1.4500,1540356,SPMIB
PC.MI,PIRELLI & C,23/1/2012,7.2800,7.3100,7.1450,7.2200,4289355,SPMIB
SRG.MI,SNAM ,23/1/2012,3.2300,3.2600,3.2000,3.2600,17052984,SPMIB
SPM.MI,SAIPEM,23/1/2012,35.3700,35.5700,35.0600,35.1600,996937,SPMIB
PG.MI,SEAT PAGINE GIALL,23/1/2012,0.0241,0.0246,0.0240,0.0242,5789741,SPMIB
STM.MI,STMICROELECTRONIC,23/1/2012,5.6300,5.6900,5.5400,5.6150,3975370,SPMIB
TIT.MI,TELECOM ITALIA,23/1/2012,0.8175,0.8300,0.8105,0.8260,59259212,SPMIB
TEN.MI,TENARIS,23/1/2012,15.4600,15.5600,15.3400,15.4200,1660253,SPMIB
TRN.MI,TERNA,23/1/2012,2.6820,2.7200,2.6660,2.7200,5308586,SPMIB
UNI.MI,UNIPOL,23/1/2012,0.1982,0.1990,0.1874,0.1890,12065700,SPMIB
G.MI,GENERALI,24/1/2012,12.4200,12.4200,12.2200,12.3100,4103504,SPMIB
AGL.MI,AUTOGRILL,24/1/2012,8.2500,8.3150,8.1900,8.2800,576480,SPMIB
BMPS.MI,BANCA MPS,24/1/2012,0.2719,0.2795,0.2515,0.2700,291570176,SPMIB
PMI.MI,BCA POP. MILANO,24/1/2012,0.3910,0.3970,0.3757,0.3876,59423460,SPMIB
BZU.MI,BUZZI UNICEM,24/1/2012,8.3300,8.3450,8.0900,8.2700,1193452,SPMIB
ENI.MI,ENI,24/1/2012,17.2800,17.2900,17.0400,17.2900,13119172,SPMIB
ENEL.MI,ENEL,24/1/2012,3.0900,3.0940,3.0240,3.0280,42158472,SPMIB
F.MI,FIAT,24/1/2012,4.5740,4.6700,4.4380,4.4620,48632352,SPMIB
FNC.MI,FINMECCANICA,24/1/2012,3.5400,3.5880,3.4140,3.4880,16201082,SPMIB
FSA.MI,FONDIARIA-SAI,24/1/2012,0.6900,0.6940,0.6695,0.6800,4004209,SPMIB
ES.MI,GR EDIT L'ESPRESS,24/1/2012,1.0480,1.0610,1.0380,1.0610,322702,SPMIB
ISP.MI,INTESA SANPAOLO,24/1/2012,1.4530,1.4610,1.4160,1.4450,165797920,SPMIB
IT.MI,ITALCEMENTI,24/1/2012,5.3900,5.5000,5.2700,5.4500,342084,SPMIB
LTO.MI,LOTTOMATICA,24/1/2012,12.4400,12.4700,12.2600,12.4300,264286,SPMIB
LUX.MI,LUXOTTICA GROUP,24/1/2012,23.9700,23.9700,23.5000,23.6000,643913,SPMIB
MS.MI,MEDIASET,24/1/2012,2.2860,2.3400,2.2340,2.3000,6835075,SPMIB
MB.MI,MEDIOBANCA,24/1/2012,5.0050,5.0350,4.8500,5.0000,6701487,SPMIB
MED.MI,MEDIOLANUM,24/1/2012,3.2540,3.2560,3.1700,3.2220,1244729,SPMIB
MN.MI,MONDADORI EDIT,24/1/2012,1.3760,1.4140,1.3600,1.3890,355354,SPMIB
PLT.MI,PARMALAT,24/1/2012,1.4470,1.4470,1.4100,1.4140,823564,SPMIB
PC.MI,PIRELLI & C,24/1/2012,7.1400,7.2300,7.0600,7.2200,2819571,SPMIB
SRG.MI,SNAM ,24/1/2012,3.3580,3.3580,3.2120,3.2260,13996291,SPMIB
SPM.MI,SAIPEM,24/1/2012,35.5600,35.5600,34.9100,35.1800,1338544,SPMIB
PG.MI,SEAT PAGINE GIALL,24/1/2012,0.0242,0.0246,0.0241,0.0241,4389278,SPMIB
STM.MI,STMICROELECTRONIC,24/1/2012,5.3250,5.4550,5.2550,5.6150,7769621,SPMIB
TIT.MI,TELECOM ITALIA,24/1/2012,0.7885,0.8010,0.7780,0.8000,138860064,SPMIB
TEN.MI,TENARIS,24/1/2012,15.3900,15.4300,15.0800,15.4000,2112649,SPMIB
TRN.MI,TERNA,24/1/2012,2.7400,2.7400,2.6680,2.6780,6713473,SPMIB
UNI.MI,UNIPOL,24/1/2012,0.1934,0.1999,0.1914,0.1996,8523997,SPMIB
G.MI,GENERALI,25/1/2012,12.3500,12.5000,12.2200,12.5000,3387174,SPMIB
AGL.MI,AUTOGRILL,25/1/2012,8.1250,8.3200,8.0950,8.2600,696263,SPMIB
BMPS.MI,BANCA MPS,25/1/2012,0.2932,0.2956,0.2700,0.2754,283074464,SPMIB
PMI.MI,BCA POP. MILANO,25/1/2012,0.3996,0.4059,0.3906,0.3998,75015528,SPMIB
BZU.MI,BUZZI UNICEM,25/1/2012,8.3150,8.4600,8.1350,8.3550,1336080,SPMIB
ENI.MI,ENI,25/1/2012,16.8300,17.3100,16.7600,17.3100,18451900,SPMIB
ENEL.MI,ENEL,25/1/2012,3.0480,3.1180,3.0380,3.1020,42296720,SPMIB
F.MI,FIAT,25/1/2012,4.5640,4.6180,4.4860,4.6000,26451104,SPMIB
FNC.MI,FINMECCANICA,25/1/2012,3.5400,3.5780,3.4960,3.5420,14880137,SPMIB
FSA.MI,FONDIARIA-SAI,25/1/2012,0.7190,0.7250,0.6950,0.7005,5488903,SPMIB
ES.MI,GR EDIT L'ESPRESS,25/1/2012,1.1080,1.1400,1.0420,1.0420,1091965,SPMIB
ISP.MI,INTESA SANPAOLO,25/1/2012,1.4480,1.4870,1.4180,1.4670,169899888,SPMIB
IT.MI,ITALCEMENTI,25/1/2012,5.4950,5.5400,5.3450,5.4150,198108,SPMIB
LTO.MI,LOTTOMATICA,25/1/2012,12.7500,12.8000,12.4400,12.4500,585136,SPMIB
LUX.MI,LUXOTTICA GROUP,25/1/2012,24.6900,25.4500,24.5500,24.8900,2366569,SPMIB
MS.MI,MEDIASET,25/1/2012,2.2460,2.3160,2.1920,2.2820,6722171,SPMIB
MB.MI,MEDIOBANCA,25/1/2012,4.9140,5.0700,4.8600,5.0200,5236790,SPMIB
MED.MI,MEDIOLANUM,25/1/2012,3.2640,3.3000,3.2160,3.2380,537731,SPMIB
MN.MI,MONDADORI EDIT,25/1/2012,1.3410,1.3960,1.3340,1.3900,666042,SPMIB
PLT.MI,PARMALAT,25/1/2012,1.4470,1.4580,1.4280,1.4570,828639,SPMIB
PC.MI,PIRELLI & C,25/1/2012,7.1550,7.2200,7.0650,7.1650,2124435,SPMIB
SRG.MI,SNAM ,25/1/2012,3.3900,3.4060,3.3520,3.3680,12414432,SPMIB
SPM.MI,SAIPEM,25/1/2012,35.3800,35.7700,35.2000,35.6100,1082997,SPMIB
PG.MI,SEAT PAGINE GIALL,25/1/2012,0.0245,0.0246,0.0241,0.0245,3357832,SPMIB
STM.MI,STMICROELECTRONIC,25/1/2012,5.1750,5.3400,5.1150,5.3350,6506251,SPMIB
TIT.MI,TELECOM ITALIA,25/1/2012,0.7690,0.7895,0.7645,0.7890,109620768,SPMIB
TEN.MI,TENARIS,25/1/2012,15.0900,15.6000,14.9800,15.4800,2522152,SPMIB
TRN.MI,TERNA,25/1/2012,2.7480,2.7640,2.7200,2.7560,7420918,SPMIB
UNI.MI,UNIPOL,25/1/2012,0.1984,0.1984,0.1934,0.1936,5465122,SPMIB
G.MI,GENERALI,26/1/2012,12.5500,12.7100,12.3600,12.4700,7014623,SPMIB
AGL.MI,AUTOGRILL,26/1/2012,8.1750,8.2200,8.1000,8.1450,877328,SPMIB
BMPS.MI,BANCA MPS,26/1/2012,0.3084,0.3199,0.3010,0.3013,330300640,SPMIB
PMI.MI,BCA POP. MILANO,26/1/2012,0.4200,0.4295,0.4025,0.4085,96592928,SPMIB
BZU.MI,BUZZI UNICEM,26/1/2012,8.4950,8.6000,8.3650,8.3750,1544829,SPMIB
ENI.MI,ENI,26/1/2012,17.0200,17.0200,16.7600,16.9500,14229191,SPMIB
ENEL.MI,ENEL,26/1/2012,3.1340,3.1340,3.0540,3.0600,41771912,SPMIB
F.MI,FIAT,26/1/2012,4.7000,4.7320,4.5100,4.5820,39353068,SPMIB
FNC.MI,FINMECCANICA,26/1/2012,3.5820,3.6420,3.4680,3.5300,14743946,SPMIB
FSA.MI,FONDIARIA-SAI,26/1/2012,0.7365,0.7555,0.7280,0.7280,5986060,SPMIB
ES.MI,GR EDIT L'ESPRESS,26/1/2012,1.1140,1.1330,1.0800,1.1140,744287,SPMIB
ISP.MI,INTESA SANPAOLO,26/1/2012,1.4580,1.5110,1.4560,1.4570,267194768,SPMIB
IT.MI,ITALCEMENTI,26/1/2012,5.6800,5.7900,5.5200,5.5200,618736,SPMIB
LTO.MI,LOTTOMATICA,26/1/2012,12.5700,12.8500,12.5500,12.7700,545939,SPMIB
LUX.MI,LUXOTTICA GROUP,26/1/2012,25.1500,25.1500,24.5500,24.8000,997168,SPMIB
MS.MI,MEDIASET,26/1/2012,2.2620,2.2980,2.2300,2.2560,6532012,SPMIB
MB.MI,MEDIOBANCA,26/1/2012,5.0100,5.0500,4.9220,4.9220,5428483,SPMIB
MED.MI,MEDIOLANUM,26/1/2012,3.3700,3.4180,3.2800,3.3000,1792986,SPMIB
MN.MI,MONDADORI EDIT,26/1/2012,1.3710,1.3880,1.3440,1.3600,412337,SPMIB
PLT.MI,PARMALAT,26/1/2012,1.4820,1.4820,1.4330,1.4500,1521604,SPMIB
PC.MI,PIRELLI & C,26/1/2012,7.2700,7.3100,7.0900,7.1550,2933363,SPMIB
SRG.MI,SNAM ,26/1/2012,3.4460,3.4920,3.3980,3.4040,14142280,SPMIB
SPM.MI,SAIPEM,26/1/2012,35.7500,35.9000,35.2600,35.4700,1019948,SPMIB
PG.MI,SEAT PAGINE GIALL,26/1/2012,0.0267,0.0272,0.0242,0.0245,32732994,SPMIB
STM.MI,STMICROELECTRONIC,26/1/2012,5.3000,5.3100,5.1600,5.2200,4726321,SPMIB
TIT.MI,TELECOM ITALIA,26/1/2012,0.7880,0.7880,0.7665,0.7745,84202912,SPMIB
TEN.MI,TENARIS,26/1/2012,15.2800,15.3600,14.6000,15.2400,4782542,SPMIB
TRN.MI,TERNA,26/1/2012,2.7840,2.7860,2.7440,2.7560,6054308,SPMIB
UNI.MI,UNIPOL,26/1/2012,0.2049,0.2118,0.1966,0.1984,15283259,SPMIB
G.MI,GENERALI,27/1/2012,12.4200,12.6500,12.3400,12.5800,4432746,SPMIB
AGL.MI,AUTOGRILL,27/1/2012,8.1850,8.2100,8.1100,8.1550,489643,SPMIB
BMPS.MI,BANCA MPS,27/1/2012,0.2981,0.3109,0.2901,0.3020,214364192,SPMIB
PMI.MI,BCA POP. MILANO,27/1/2012,0.4056,0.4200,0.3970,0.4200,53596520,SPMIB
BZU.MI,BUZZI UNICEM,27/1/2012,8.1600,8.5400,8.1550,8.4500,1743747,SPMIB
ENI.MI,ENI,27/1/2012,16.8600,17.0900,16.8600,16.9100,11788450,SPMIB
ENEL.MI,ENEL,27/1/2012,3.1140,3.1480,3.1060,3.1200,44694956,SPMIB
F.MI,FIAT,27/1/2012,4.5000,4.7140,4.4660,4.6780,52039824,SPMIB
FNC.MI,FINMECCANICA,27/1/2012,3.6120,3.6500,3.5280,3.5740,10296110,SPMIB
FSA.MI,FONDIARIA-SAI,27/1/2012,0.6870,0.7305,0.6850,0.7305,9856175,SPMIB
ES.MI,GR EDIT L'ESPRESS,27/1/2012,1.1010,1.1170,1.0710,1.1000,484261,SPMIB
ISP.MI,INTESA SANPAOLO,27/1/2012,1.4480,1.4860,1.4120,1.4500,175943584,SPMIB
IT.MI,ITALCEMENTI,27/1/2012,5.6450,5.6750,5.5600,5.6050,255637,SPMIB
LTO.MI,LOTTOMATICA,27/1/2012,12.5700,12.8500,12.5100,12.5500,386152,SPMIB
LUX.MI,LUXOTTICA GROUP,27/1/2012,24.8600,25.2500,24.8300,25.1200,574594,SPMIB
MS.MI,MEDIASET,27/1/2012,2.2700,2.2860,2.2400,2.2600,4790898,SPMIB
MB.MI,MEDIOBANCA,27/1/2012,4.8940,4.9960,4.7680,4.9740,5154416,SPMIB
MED.MI,MEDIOLANUM,27/1/2012,3.3480,3.3960,3.3100,3.3960,1005350,SPMIB
MN.MI,MONDADORI EDIT,27/1/2012,1.3930,1.3970,1.3600,1.3880,275215,SPMIB
PLT.MI,PARMALAT,27/1/2012,1.4590,1.4800,1.4520,1.4770,524474,SPMIB
PC.MI,PIRELLI & C,27/1/2012,7.0800,7.3050,7.0750,7.2150,2948229,SPMIB
SRG.MI,SNAM ,27/1/2012,3.4640,3.4900,3.4360,3.4480,6161086,SPMIB
SPM.MI,SAIPEM,27/1/2012,35.2200,35.9200,35.2200,35.6000,1194752,SPMIB
PG.MI,SEAT PAGINE GIALL,27/1/2012,0.0285,0.0293,0.0267,0.0267,41162232,SPMIB
STM.MI,STMICROELECTRONIC,27/1/2012,5.4000,5.4200,5.2500,5.3000,3408415,SPMIB
TIT.MI,TELECOM ITALIA,27/1/2012,0.7840,0.7930,0.7805,0.7860,51664464,SPMIB
TEN.MI,TENARIS,27/1/2012,15.1600,15.4200,15.0700,15.1400,2110417,SPMIB
TRN.MI,TERNA,27/1/2012,2.7800,2.8060,2.7720,2.7800,5377504,SPMIB
UNI.MI,UNIPOL,27/1/2012,0.1987,0.2097,0.1985,0.2080,10054265,SPMIB