Quotes
SMI6200.78-0.32%	SLI955.21-0.40%	SPI5489.77-0.31%	SBI114.83+0.11%

Home

About us

Contact

English

Swiss Mid & Small Caps Shares

The information included herein does not constitute an offer or solicitation to invest. The SIX Swiss Exchange assumes no liability as to the completeness or correctness of the information. Please read our disclaimer.

Closing prices of 30.07.2010

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z


Symbol	Security	Currency	Closing	Diff.	Date	On OB Vol.	Total Volume	High	Low	Previous
A
ABSI	ABSOLUTE INVEST I	USD	33.45	0.00%	29.07.2010					33.45
ABSIE	ABSOLUTE INVEST I 2L	CHF	35.00	0.00%	29.07.2010					35.00
ABSP	APE I	USD	10.00	-1.96%	30.07.2010	95'638	95'638	10.25	10.00	10.20
ABSPE	APE I 2. LINIE	CHF	10.50	0.00%	02.07.2010					10.50
ACIN	ACINO HLDG N	CHF	95.70	-1.14%	30.07.2010	18'529	27'429	97.00	95.00	96.80
ACUN	ACCU N	CHF	160.00	-8.57%	30.07.2010	640	640	160.00	160.00	175.00
ADBN	ADVANCED DIGITAL N	CHF	29.10	-1.36%	30.07.2010	3'893	3'893	29.65	29.00	29.50
ADBNE	ADVANCED DIGITAL N 2. LINIE	CHF	51.20	0.00%						51.20
ADVN	ADVAL TECH N	CHF	288.00	1.41%	30.07.2010	448	448	288.00	285.00	284.00
ADXN	ADDEX N	CHF	9.25	-3.65%	30.07.2010	2'634	2'634	9.70	9.25	9.60
AFFN	AFFICHAGE N	CHF	130.00	0.00%	30.07.2010	750	750	130.00	129.50	130.00
AFGN	ARBONIA N	CHF	23.75	2.81%	30.07.2010	14'999	14'999	23.80	23.10	23.10
AIRE	AIRESIS N	CHF	1.64	0.00%	30.07.2010	7'276	7'276	1.64	1.63	1.64
ALLN	ALLREAL N	CHF	122.20	-0.73%	30.07.2010	6'392	6'392	123.10	121.80	123.10
ALPH	ALPIQ HOLDING N	CHF	382.00	-0.26%	30.07.2010	7'837	7'837	386.00	379.75	383.00
ALPN	ALPINE SELECT N	CHF	13.80	0.73%	30.07.2010	420	420	13.80	13.60	13.70
ALPNE	ALPINE SELECT N 2. LINIE	CHF	13.75	0.00%	27.07.2010					13.75
ALSN	ALSO N	CHF	47.00	0.64%	30.07.2010	296	296	47.00	46.70	46.70
ALTN	ALTIN N	USD	49.45	0.10%	30.07.2010	12'849	12'849	49.50	49.00	49.40
ALTNE	ALTIN N 2. LINIE	CHF	51.50	0.10%	30.07.2010	12'000	12'000	51.60	51.25	51.45
APEN	APEN N	CHF	16.00	0.00%	30.07.2010	50	50	16.00	15.95	16.00
ARYN	ARYZTA N	CHF	42.60	0.24%	30.07.2010	213'162	213'162	42.85	42.05	42.50
ASCN	ASCOM N 10	CHF	10.60	4.43%	30.07.2010	62'381	62'381	10.60	10.15	10.15
B
BANB	BACHEM N -B-	CHF	63.70	2.33%	30.07.2010	1'286	1'286	63.95	62.55	62.25
BAP	BAUMGARTNER N	CHF	420.00	0.00%	04.05.2010					420.00
BARN	BARRY CALLEBAUT N	CHF	658.50	-0.45%	30.07.2010	1'412	2'535	663.00	658.00	661.50
BBN	BELLEVUE GROUP N	CHF	35.00	-0.57%	30.07.2010	1'439	1'439	35.25	35.00	35.20
BBNEE	BELLEVUE GROUP N 2. LINIE	CHF	36.90	0.00%	22.01.2009					36.90
BC	BK COOP	CHF	70.00	1.08%	30.07.2010	4'627	4'627	70.00	69.00	69.25
BCAN	BK CA St. Gallen AG N	CHF	1395.00	0.00%	30.07.2010	2	2	1395.00	1395.00	1395.00
BCGE	BC GENEVE P	CHF	207.00	0.00%	30.07.2010	173	173	208.00	205.00	207.00
BCHN	BURCKHARDT N	CHF	200.10	-1.43%	30.07.2010	3'215	3'215	202.50	200.10	203.00
BCJ	BC JURA I	CHF	57.00	-5.00%	30.07.2010	500	500	58.00	57.00	60.00
BCVN	BC VAUD N	CHF	465.00	0.00%	30.07.2010	4'035	5'435	469.75	460.00	465.00
BEAN	BELIMO N	CHF	1230.00	2.41%	30.07.2010	432	432	1230.00	1210.00	1201.00
BEKN	BEKB / BCBE N	CHF	238.60	-0.54%	30.07.2010	823	823	239.90	238.60	239.90
BELN	BELL HLD AG N	CHF	1650.00	-0.30%	30.07.2010	22	22	1650.00	1585.00	1655.00
BIOEE	BB BIOTECH N 2.LINIE	CHF	56.30	-0.18%	30.07.2010	7'000	7'000	56.30	56.20	56.40
BION	BB BIOTECH N	CHF	56.00	-0.62%	30.07.2010	39'773	39'773	56.25	55.85	56.35
BKWN	BKW FMB ENERGIE N	CHF	72.00	-4.00%	30.07.2010	83'387	83'387	75.80	71.50	75.00
BLIN	BFW LIEGENSCHAFTEN N	CHF	22.00	0.00%	29.07.2010					22.00
BLKB	BASELLAND KB PS	CHF	1261.00	-0.08%	30.07.2010	41	41	1280.00	1261.00	1262.00
BOBNN	BOBST GRP N	CHF	39.50	1.80%	30.07.2010	26'305	46'305	39.90	38.00	38.80
BON	BONDPARTNERS I	CHF	1020.00	0.00%	19.07.2010					1020.00
BOS	BOSSARD I	CHF	87.75	-0.28%	30.07.2010	4'436	4'436	87.95	86.35	88.00
BPDG	BANQUE PROFIL DE GESTION I	CHF	8.24	0.00%	21.07.2010					8.24
BRKN	BURKHALTER N	CHF	179.00	-3.35%	30.07.2010	1'724	1'724	184.00	175.00	185.20
BSAN	SARASIN N-B-	CHF	38.60	-1.53%	30.07.2010	124'825	124'825	39.50	38.50	39.20
BSKP	BASLER KB PS	CHF	140.00	-0.07%	30.07.2010	5'519	5'519	140.20	140.00	140.10
BSLN	BASILEA N	CHF	56.95	0.89%	30.07.2010	16'796	16'796	57.80	55.75	56.45
BTTL	BT&T TIMELIFE	CHF	0.62	0.00%	27.07.2010					0.62
BUCN	BUCHER N	CHF	124.90	1.54%	30.07.2010	8'522	12'531	124.90	122.10	123.00
BVZN	BVZ HOL N	CHF	430.00	0.00%	29.07.2010					430.00
C
CALN	CALIDA N	CHF	503.00	-1.37%	30.07.2010	310	310	515.00	500.00	510.00
CANN	CANON N	CHF	94.10	0.00%	01.06.2010					94.10
CASN	CASTLE ALT N	USD	13.85	0.00%	30.07.2010	800	800	13.85	13.85	13.85
CASN	CASTLE ALT N	CHF	14.50	0.00%	29.07.2010					14.50
CASNE	CASTLE ALT N 2. LINIE	CHF	14.50	0.00%	29.07.2010					14.50
CFT	CIE FIN TR I	CHF	105.40	1.35%	30.07.2010	2'918	2'918	105.70	104.00	104.00
CICN	CICOR TECH N	CHF	32.00	0.00%	30.07.2010	750	750	32.00	32.00	32.00
CIE	CI COM SA	CHF	6.89	0.00%	19.07.2010					6.89
CKWN	CKW N	CHF	333.00	0.15%	30.07.2010	1	1	333.00	333.00	332.50
CLTN	COLTENE N	CHF	58.00	0.00%	30.07.2010	4'539	4'539	58.00	57.25	58.00
CLXN	CREALOGIX N	CHF	58.00	0.00%	26.07.2010					58.00
COTN	COMET N	CHF	139.90	2.12%	30.07.2010	44	44	139.90	139.00	137.00
CPEN	CASTLE PRIVATE N	CHF	6.65	0.00%	30.07.2010	2'080	2'080	6.67	6.65	6.65
CPEN	CASTLE PRIVATE N	USD	6.40	0.79%	30.07.2010	5'000	5'000	6.40	6.40	6.35
CPGN	CHAM PAPER GROUP N	CHF	215.00	0.00%	30.07.2010	1	1	215.00	215.00	215.00
CPHN	CPH N	CHF	1365.00	0.74%	30.07.2010	99	99	1365.00	1350.00	1355.00
CYTN	CYTOS N	CHF	15.00	-1.64%	30.07.2010	3'525	3'525	15.40	15.00	15.25
CZH	Conzzeta AG	CHF	1785.00	0.73%	30.07.2010	142	142	1785.00	1735.00	1772.00
D
DAE	DAETWYLER I	CHF	68.00	0.89%	30.07.2010	2'371	56'371	68.00	67.00	67.40
DAYN	DAY N	CHF	137.80	0.15%	30.07.2010	18'775	18'775	137.90	137.60	137.60
DCN	DATACOLOR N	CHF	300.00	1.69%	30.07.2010	6	6	300.00	300.00	295.00
DESN	DOTTIKON ES N	CHF	218.00	-0.91%	30.07.2010	119	119	220.00	218.00	220.00
DUFN	DUFRY N	CHF	85.00	0.24%	30.07.2010	66'929	66'929	85.00	82.60	84.80
E
EDHN	ENERGIEDIENST N	CHF	52.00	1.96%	30.07.2010	775	775	52.00	52.00	51.00
EDI	EDIPRESSE I	CHF	250.50	-2.72%	30.07.2010	24	24	250.50	250.50	257.50
EDIN	EDIPRESSE N	CHF	54.90	0.00%						54.90
EEII	EEII I	CHF	8.20	0.00%	08.07.2010					8.20
EFGN	EFG INTERNATIONAL N	CHF	12.30	5.13%	30.07.2010	1'105'686	1'225'686	12.45	11.50	11.70
EGL	EGL I	CHF	748.50	-0.20%	30.07.2010	980	980	752.50	730.00	750.00
ELMN	ELMA ELECTRONIC N	CHF	423.00	-1.05%	30.07.2010	3	3	425.00	423.00	427.50
EMMN	EMMI N	CHF	159.80	2.24%	30.07.2010	338	338	159.80	156.50	156.30
EMSN	EMS-CHEMIE N	CHF	162.00	-1.16%	30.07.2010	8'713	8'713	163.90	160.80	163.90
ESRI	ESCOR I N10	CHF	25.90	3.60%	30.07.2010	1'069	1'069	25.90	24.00	25.00
ESUN	EDISUN POWER EUROPE N	CHF	74.00	0.00%	27.07.2010					74.00
EVE	EVOLVA N	CHF	2.06	1.98%	30.07.2010	10'286	10'286	2.08	2.05	2.02
F
FHZN	FLUGHAFEN ZUERICH N	CHF	341.50	1.04%	30.07.2010	7'873	7'873	345.25	333.75	338.00
FI-N	FISCHER N	CHF	411.00	-0.72%	30.07.2010	13'721	13'721	417.75	404.25	414.00
FORN	FORBO N	CHF	498.50	-0.30%	30.07.2010	4'119	4'128	505.00	496.75	500.00
FORNE	FORBO N 2. LINIE	CHF	495.00	0.00%						495.00
FTON	FEINTOOL N	CHF	324.00	-0.92%	30.07.2010	20	20	324.00	324.00	327.00
G
GALN	GALENICA N	CHF	418.50	0.90%	30.07.2010	11'155	11'847	422.75	414.00	414.75
GAM	GAM N	CHF	12.05	-0.41%	30.07.2010	318'226	318'226	12.20	11.95	12.10
GATE	gategroup N	CHF	35.15	0.43%	30.07.2010	8'449	35'068	35.25	34.80	35.00
GAV	GAVAZZI I	CHF	170.00	0.00%	29.07.2010					170.00
GBMN	GOLDBACH MEDIA AG N	CHF	37.45	1.22%	30.07.2010	4'609	4'801	37.45	37.00	37.00
GMI	GMSA N	CHF	310.00	0.00%	29.07.2010					310.00
GNRI	Global Natural Resources	CHF	1.29	0.00%	29.07.2010					1.29
GRKP	GRAUB KB PS	CHF	1238.00	0.49%	30.07.2010	24	24	1238.00	1232.00	1232.00
GSMN	GENOLIER N	CHF	17.20	-6.27%	30.07.2010	910	910	18.50	17.20	18.35
GUR	GURIT I	CHF	530.00	-3.99%	30.07.2010	1'285	1'285	547.50	525.00	552.00
H
HBLN	HYPO LENZB N	CHF	4481.00	-0.42%	30.07.2010	24	24	4549.00	4481.00	4500.00
HBMN	HBM N	CHF	41.35	-0.36%	30.07.2010	1'687	1'687	41.40	41.35	41.50
HBMNE	HBM N 2. LINIE	CHF	41.75	0.60%	30.07.2010	1'000	1'000	41.75	41.75	41.50
HELN	HELVETIA HOLDING N	CHF	323.00	-0.31%	30.07.2010	9'845	9'845	324.00	319.00	324.00
HREN	ROMANDE ENERGIE N	CHF	1580.00	0.77%	30.07.2010	60	425	1595.00	1575.00	1568.00
HUBN	HUBER+SUHNER N	CHF	46.50	-1.06%	30.07.2010	33'207	33'207	47.50	46.35	47.00
HUE	HUEGLI I	CHF	610.00	0.83%	30.07.2010	20	20	610.00	600.00	605.00
I
IFCN	INFICON N	CHF	140.00	-0.71%	30.07.2010	707	4'707	140.00	136.30	141.00
IHSN	INTERSPORT N	CHF	111.00	0.00%	22.07.2010					111.00
IMPN	IMPLENIA N	CHF	28.95	0.35%	30.07.2010	4'353	4'353	29.00	28.40	28.85
INI	INFRANOR I	CHF	20.00	0.00%	29.07.2010					20.00
INRN	INTERROLL N	CHF	290.00	0.00%	30.07.2010	385	385	295.00	290.00	290.00
IPS	INNOVAT. PACKAGING SOLUTIONS I	CHF	8.00	0.00%	26.07.2010					8.00
IS	INTERSHOP I	CHF	290.00	-0.68%	30.07.2010	332	332	292.00	290.00	292.00
J
JFN	JUNGFRAUBAHN HLD N	CHF	52.50	-0.38%	30.07.2010	742	742	52.80	52.50	52.70
K
KABN	KABA N	CHF	298.50	1.79%	30.07.2010	5'833	5'833	302.25	294.75	293.25
KARN	KARDEX N	CHF	29.00	1.40%	30.07.2010	4'903	4'903	29.00	28.30	28.60
KOMN	KOMAX N	CHF	90.00	2.86%	30.07.2010	7'336	7'336	90.00	87.00	87.50
KUD	KUDELSKI I	CHF	30.70	0.82%	30.07.2010	136'914	142'914	30.85	30.40	30.45
KUNN	KUONI N	CHF	324.25	-0.23%	30.07.2010	1'747	1'747	328.25	322.50	325.00
L
LBBN	LENZERHEIDE N	CHF	15.00	0.00%	27.07.2010					15.00
LECN	LECLANCHE N	CHF	36.90	0.00%	30.07.2010	140	140	36.90	36.90	36.90
LEHN	LEM N	CHF	340.00	-1.45%	30.07.2010	230	230	345.00	340.00	345.00
LIFE	LIFEWATCH N	CHF	11.70	0.00%	30.07.2010	31'283	31'283	11.75	11.00	11.70
LINN	BK LINTH N	CHF	497.50	0.00%	30.07.2010	26	26	497.50	495.00	497.50
LISN	LINDT N	CHF	25505.00	-1.60%	30.07.2010	183	183	26295.00	25505.00	25920.00
LISP	LINDT PS	CHF	2344.00	-1.06%	30.07.2010	1'592	1'592	2379.00	2344.00	2369.00
LOEP	LOEB PS	CHF	192.70	-3.60%	30.07.2010	226	226	193.00	192.70	199.90
LOHN	Looser Holding AG	CHF	59.50	0.00%	30.07.2010	50	15'898	59.50	59.50	59.50
LUKN	LUZERNER KB N	CHF	306.00	0.00%	30.07.2010	1'091	1'091	306.00	304.50	306.00
M
MASN	MICRONAS N	CHF	4.69	0.86%	30.07.2010	59'139	59'139	4.75	4.56	4.65
MBTN	MEYER BURGER N	CHF	28.10	-0.88%	30.07.2010	54'817	54'817	28.50	28.05	28.35
MCHN	MCH GROUP N	CHF	42.00	1.69%	30.07.2010	3'540	3'540	42.00	41.50	41.30
METN	METALL ZUG AG	CHF	2830.00	0.39%	30.07.2010	58	58	2858.00	2830.00	2819.00
MIKN	MIKRON N	CHF	7.01	0.14%	30.07.2010	110	110	7.35	7.01	7.00
MIND	MINDSET I	CHF	3.34	-0.30%	30.07.2010	600	600	3.34	3.34	3.35
MOB	MOBILEZONE I	CHF	9.45	-0.42%	30.07.2010	45'709	45'709	9.50	9.43	9.49
MOBN	MOBIMO N	CHF	190.50	-0.57%	30.07.2010	3'211	3'211	192.80	190.50	191.60
MYRN	MYRIAD GROUP N	CHF	4.74	0.85%	30.07.2010	81'271	81'271	4.78	4.65	4.70
N
NAAN	NEUE AARGAUER BK N	CHF	815.00	3.16%	30.07.2010	30	30	815.00	800.00	790.00
NATN	NATIONALV N	CHF	27.20	-1.98%	30.07.2010	5'504	24'633	27.90	27.20	27.75
NBEN	nebag N	CHF	9.70	-1.02%	30.07.2010	6'010	6'010	9.70	9.45	9.80
NEV	NEW VENTURE I	CHF	4.65	-0.64%	30.07.2010	4'010	4'010	4.65	4.24	4.68
NEWN	NEW VALUE N	CHF	14.80	0.00%	30.07.2010	606	606	14.80	14.50	14.80
NIHN	NORINVEST HOLDING N	CHF	4.66	8.88%	30.07.2010	1'000	1'000	4.66	4.66	4.28
NWEN	NEWAVE N	CHF	46.00	-0.54%	29.07.2010					46.25
O
ODHN	ORASCOM DEVELOPMENT HLD AG N	CHF	59.95	-1.24%	30.07.2010	1'461	1'461	60.65	59.05	60.70
OERL	OC OERLIKON N	CHF	4.30	-0.92%	30.07.2010	216'112	216'112	4.35	4.27	4.34
OFN	O FUESSLI N	CHF	139.00	0.36%	30.07.2010	861	861	139.00	138.50	138.50
ORON	ORIOR N	CHF	46.40	0.11%	30.07.2010	718	718	47.25	46.40	46.35
OTI	OTI Energy AG	CHF	52.00	0.00%	29.07.2010					52.00
P
PARG	PARGESA I	CHF	71.60	-0.83%	30.07.2010	77'487	77'487	73.55	71.30	72.20
PAXN	PAX N	CHF	829.00	0.00%	28.07.2010					829.00
PED	PERROT DUVAL I	CHF	1399.00	1.75%	30.07.2010	15	15	1425.00	1399.00	1375.00
PEDP	PERROT DUVAL PS	CHF	50.00	0.00%	29.07.2010					50.00
PEHN	PRIVATE EQUITY N	CHF	37.40	1.08%	30.07.2010	4'107	4'107	37.50	36.25	37.00
PEL	PELIKAN I	CHF	57.00	0.00%	28.07.2010					57.00
PGHN	PARTNERS GROUP N	CHF	147.00	-0.61%	30.07.2010	42'768	42'768	149.00	146.70	147.90
PM	PHOENIX I	CHF	600.00	0.00%	30.07.2010	794	794	618.00	600.00	600.00
PRFN	PERFECT N	CHF	0.27	3.85%	30.07.2010	50'100	50'100	0.27	0.27	0.26
PRON	PROGRESSNOW N	CHF	9.00	0.00%	28.07.2010					9.00
PRWN	PRECIOUS WOODS N	CHF	35.00	1.74%	30.07.2010	1'600	1'600	35.00	34.00	34.40
PSPN	PSP N	CHF	68.75	0.15%	30.07.2010	88'295	88'295	68.85	67.85	68.65
PUBN	PUBLIGROUPE N	CHF	107.00	-0.65%	30.07.2010	981	981	107.00	104.10	107.70
PWTN	PANALPINA N	CHF	93.95	-0.05%	30.07.2010	24'199	24'199	95.30	93.20	94.00
R
RARE	mondoBIOTECH N	CHF	68.90	-4.31%	30.07.2010	625	625	69.00	60.10	72.00
REPI	REPOWER I	CHF	450.00	0.00%	29.07.2010					450.00
REPP	REPOWER PS	CHF	290.00	-1.02%	30.07.2010	300	300	290.00	290.00	293.00
RIEN	RIETER N	CHF	320.75	2.23%	30.07.2010	31'192	31'192	324.00	313.75	313.75
RLD	ROTHSCHILD I	CHF	22600.00	-1.95%	30.07.2010	8	8	22900.00	22600.00	23050.00
RO	ROCHE I	CHF	146.50	-2.01%	30.07.2010	24'553	24'553	149.00	144.20	149.50
ROL	VON ROLL I	CHF	5.42	0.37%	30.07.2010	35'371	35'371	5.42	5.33	5.40
RUS	ENR RUSSIA INVEST I	CHF	29.50	0.00%	27.07.2010					29.50
S
SAHN	SCHAFFNER N	CHF	200.00	-0.99%	30.07.2010	65	65	200.00	198.00	202.00
SANN	SANTHERA N	CHF	7.70	-0.13%	30.07.2010	4'724	4'724	7.87	7.50	7.71
SCHN	SCHINDLER N	CHF	91.50	-1.72%	30.07.2010	24'633	24'633	93.50	90.45	93.10
SCHNE	SCHINDLER N 2. LINIE	CHF
SCHP	SCHINDLER PS	CHF	93.40	-1.68%	30.07.2010	137'903	137'903	95.20	92.05	95.00
SCHPE	SCHINDLER PS 2. LINIE	CHF
SFZN	SIEGFRIED N	CHF	90.00	0.00%	30.07.2010	225	225	90.00	90.00	90.00
SGKN	ST GALLER KB N	CHF	483.00	-0.62%	30.07.2010	1'364	1'364	488.00	482.00	486.00
SGRN	SCHULTHESS N	CHF	33.15	-0.45%	30.07.2010	24'162	24'162	34.40	32.60	33.30
SHPN	SHAPE N	CHF	93.50	-0.11%	30.07.2010	180	180	94.30	93.50	93.60
SHPNE	SHAPE N 2. LINIE	CHF	91.50	0.00%	26.07.2010					91.50
SIK	SIKA I	CHF	1961.00	-0.10%	30.07.2010	17'782	18'044	2012.00	1956.00	1963.00
SLOG	SWISSLOG N	CHF	0.76	0.00%	30.07.2010	104'425	104'425	0.78	0.76	0.76
SMET	SWISSMETAL I	CHF	8.02	-0.99%	30.07.2010	600	600	8.02	8.02	8.10
SNBN	SNB N	CHF	1010.00	1.00%	30.07.2010	19	19	1010.00	1010.00	1000.00
SOPN	SOPRACENERIN N	CHF	235.00	0.00%	29.07.2010					235.00
SPG	SUSTAINABLE I	CHF	201.00	-0.99%	30.07.2010	184	184	201.00	197.00	203.00
SPSN	SWISS PRIME SITE N	CHF	65.30	-0.46%	30.07.2010	54'804	54'804	65.65	65.25	65.60
SQN	SWISSQUOTE N	CHF	43.35	-1.48%	30.07.2010	7'832	30'588	44.50	43.35	44.00
SSCN	SWISS SMALL CAP N	CHF	75.75	0.00%	19.07.2010					75.75
SSTE	SUNSTAR	CHF	1200.00	0.00%	29.07.2010					1200.00
STGN	STARRAGHECKERT N	CHF	528.50	0.00%	29.07.2010					528.50
STLN	SCHMOLZ+BICKENBACH AG N	CHF	30.70	0.66%	30.07.2010	12'591	12'591	31.25	30.00	30.50
STMN	STRAUMANN N	CHF	228.30	0.66%	30.07.2010	29'333	29'333	229.70	222.10	226.80
STRN	SCHLATTER N	CHF	234.00	0.00%	29.07.2010					234.00
SUN	SULZER N	CHF	108.00	-1.28%	30.07.2010	121'304	121'304	109.90	105.70	109.40
SWTQ	SCHWEITER I	CHF	573.00	2.32%	30.07.2010	749	749	573.50	568.00	560.00
T
TAMN	TAMEDIA N	CHF	79.90	0.50%	30.07.2010	1'150	1'150	80.00	79.00	79.50
TECN	TECAN GROUP AG N	CHF	65.50	0.77%	30.07.2010	9'792	9'792	66.50	64.50	65.00
TEMN	TEMENOS N	USD	23.40	0.00%	23.07.2010					23.40
TEMN	TEMENOS N	CHF	26.70	-1.11%	30.07.2010	473'386	473'386	27.55	26.25	27.00
TIBN	TITL BN BERG N	CHF	1351.00	-1.75%	30.07.2010	1	1	1351.00	1351.00	1375.00
TOHN	TORNOS N	CHF	8.19	1.11%	30.07.2010	11'794	11'794	8.19	8.01	8.10
U
UBXN	U-BLOX N	CHF	40.80	0.00%	30.07.2010	11'788	11'788	40.80	39.50	40.80
UHRN	SWATCH GROUP N	CHF	58.55	-0.34%	30.07.2010	100'370	100'370	58.95	57.80	58.75
USIN	USI GROUP N	CHF	114.00	0.00%	28.07.2010					114.00
USTN	USTER TECHNOLOGIES N	CHF	28.90	-2.86%	30.07.2010	1'687	1'687	29.70	28.90	29.75
V
VAHN	VAUDOISE ASSU N	CHF	212.60	0.24%	30.07.2010	693	693	215.00	212.60	212.10
VALN	VALORA N	CHF	264.00	-1.86%	30.07.2010	7'250	7'250	273.25	263.75	269.00
VATN	VALIANT N	CHF	202.60	-0.20%	30.07.2010	10'650	10'650	203.30	202.20	203.00
VBSN	IVF HARTMANN N	CHF	738.50	2.57%	30.07.2010	22	22	738.50	716.00	720.00
VCH	CHARLES VOEGELE I	CHF	43.10	0.00%	30.07.2010	8'727	8'727	43.20	42.30	43.10
VET	VETROPACK I	CHF	1788.00	-0.83%	30.07.2010	121	121	1807.00	1788.00	1803.00
VETE	VETROPACK I 2.LINIE	CHF	1815.00	0.00%	27.07.2010					1815.00
VIJN	VICTORIA JUNGFRAU N	CHF	273.00	0.00%	28.07.2010					273.00
VILN	VILLARS N	CHF	517.00	0.00%	22.07.2010					517.00
VLRT	VALARTIS GROUP I	CHF	26.75	-0.74%	30.07.2010	1'319	1'319	26.95	26.15	26.95
VONN	VONTOBEL N	CHF	31.15	0.00%	30.07.2010	35'070	35'070	31.25	31.00	31.15
VZN	VZ HOLDING N	CHF	85.25	-0.70%	30.07.2010	2'705	2'705	87.20	85.25	85.85
W
WARN	WARTECK N	CHF	1800.00	-1.10%	30.07.2010	125	125	1830.00	1800.00	1820.00
WKB	WALLISER KB	CHF	690.00	-1.43%	30.07.2010	51	51	698.00	690.00	700.00
WMN	WALTER MEIER N	CHF	129.90	-0.08%	30.07.2010	988	988	134.40	125.00	130.00
WMNE	WALTER MEIER N 2. LINIE	CHF	128.50	8.44%	29.07.2010					118.50
WTGN	WINTERTHUR TECH N	CHF	43.00	-1.15%	30.07.2010	5'100	25'100	44.00	42.75	43.50
Y
YPSN	YPSOMED HLDG	CHF	56.70	-0.53%	30.07.2010	7'420	7'420	58.00	56.50	57.00
Z
ZEH	ZEHNDER I	CHF	1579.00	-0.94%	30.07.2010	196	1'196	1600.00	1579.00	1594.00
ZG	ZUGER KB I	CHF	4776.00	-0.50%	30.07.2010	32	32	4795.00	4776.00	4800.00
ZUBN	ZUEBLIN IMM N	CHF	4.00	10.50%	30.07.2010	71'956	71'956	4.00	3.57	3.62
ZWM	ZWAHLEN I	CHF	490.00	0.00%	28.07.2010					490.00