Borsa - Economia

Indice	Valore	Var %	Data	Ora	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
FTSE Italia All-Share	23816.6	0.60	21-09-2018	17:36:00	23749.46	23940.8

FTSE Italia Mid Cap	41844.41	0.01	21-09-2018	17:35:59	41715.58	42056.55

FTSE Italia STAR	38146.21	0.21	21-09-2018	17:35:59	38034.25	38227.51

FTSE MIB	21536.74	0.69	21-09-2018	17:35:57	21462.42	21653.14

Indice	Valore	Var %	Rendimento
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Spread BTP-Bund	237	-1.21	2.83

Spread BONO-Bund	103	0	1.49

Spread OAT-Bund	32	0.75	0.78

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
BLUE FINANCIAL COMMUNICATION	1.44	11.63	17:35:59	1.44	1.45	1.32	1.44

BIALETTI INDUSTRIE	0.332	10.30	17:40:40	0.332	0.3325	0.3025	0.3325

BIOERA	0.147	8.89	17:35:48	0.147	0.149	0.1305	0.147

DIGITOUCH	1.425	7.14	17:35:58	1.4	1.425	1.315	1.43

EPRICE	1.76	6.02	17:36:30	1.754	1.786	1.666	1.83

TECHNOGYM	10.87	5.43	17:35:47	10.86	10.87	10.39	10.93

SAFE BAG	4.855	5.43	17:35:53	4.77	4.87	4.625	5.02

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
AGATOS	0.23	-8.00	17:35:32	0.23	0.236	0.23	0.254

MAILUP	2.32	-6.07	17:35:33	2.31	2.34	2.32	2.49

NEUROSOFT	1.73	-5.98	16:28:37	1.7	1.79	1.73	1.8

ALERION	2.7	-5.92	17:35:40	2.7	2.72	2.63	2.83

ASTALDI	1.298	-5.81	17:35:24	1.295	1.302	1.26	1.43

DIASORIN	92.25	-5.09	17:35:35	92.25	93	90.7	98

COVER 50	10.3	-5.07	17:35:42	10.2	10.3	10.25	10.85

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
INTESA SANPAOLO	2.4485	1.37	17:40:00	2.446	2.4485	2.4185	2.46

ENI	16.31	-0.17	17:38:13	16.31	16.312	16.306	16.482

ENEL	4.633	1.87	17:38:13	4.633	4.636	4.581	4.663

UNICREDIT	14.082	0.23	17:38:13	14.082	14.086	14.014	14.308

FIAT CHRYSLER AUTOMOBILES	15.55	-0.28	17:41:58	15.55	15.554	15.456	15.784

SNAM	3.801	1.66	17:35:57	3.81	3.801	3.72	3.801

BPER BANCA	4.251	-1.92	17:35:12	4.251	4.302	4.246	4.447

Valuta	Valore	Var %	Data
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Baht tailandese	38.14	0.22	21-09-2018

Brasilian Real	4.792	-0.97	21-09-2018

Corona ceca	25.585	0.10	21-09-2018

Corona danese	7.4597	0.01	21-09-2018

Corona islandese	129.4	-0.15	21-09-2018

Corona norvegese	9.5793	-0.10	21-09-2018

Corona svedese	10.3315	-0.03	21-09-2018

Dollaro australiano	1.6154	-0.02	21-09-2018

Dollaro canadese	1.5197	0.15	21-09-2018

Dollaro di Hong Kong	9.184	-0.51	21-09-2018

Dollaro di Singapore	1.6042	-0.14	21-09-2018

Dollaro neozelandese	1.7606	-0.21	21-09-2018

Dollaro USA	1.1759	-0.08	21-09-2018

Fiorino ungherese	324.05	0.09	21-09-2018

Franco svizzero	1.1228	-0.74	21-09-2018

Kuna croata	7.4278	0.02	21-09-2018

Lev bulgaro	1.9558	0.00	21-09-2018

Lira sterlina	0.894	0.91	21-09-2018

Mexican peso	22.2132	0.86	21-09-2018

Nuova lira turca	7.3935	-0.52	21-09-2018

Nuovo leu romeno	4.6581	0.08	21-09-2018

Peso filippino	63.657	0.35	21-09-2018

Rand sudafricano	16.8918	-0.81	21-09-2018

Ringgit malese	4.8565	-0.26	21-09-2018

Rublo russo	78.5108	0.57	21-09-2018

Rupia Indiana	84.8905	0.16	21-09-2018

Rupia indonesiana	17424.9199	-0.26	21-09-2018

Sheqel israeliano	4.2043	-0.02	21-09-2018

Won sudcoreano	1312.42	-0.32	21-09-2018

Yen	132.44	0.35	21-09-2018

Yuan cinese	8.0503	-0.07	21-09-2018

Zloty polacco	4.2946	0.05	21-09-2018

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
A.S. ROMA	0.53	0.57	17:35:41	0.53	0.532	0.523	0.539

A2A	1.5435	-0.16	17:36:10	1.542	1.544	1.5415	1.5605

ABITARE IN	30.795	1.15	16:59:55	30.25	30.89	30.265	30.8

ACEA	13.24	1.77	17:35:25	13.22	13.24	13.05	13.27

ACOTEL GROUP	3.17	3.59	17:35:26	3.03	3.18	3.09	3.17

ACSM-AGAM	2.36	-0.42	17:35:49	2.36	2.4	2.34	2.36

ADIDAS	0	0.00	00:00:00	0	0	0	0

ADVANCED MICRO DEVICES	26.7	1.52	15:55:02	25.1	28.95	26.15	26.7

AEDES	0.312	-0.32	17:35:22	0.309	0.312	0.308	0.314

AEFFE	2.985	0.84	17:35:43	2.965	2.99	2.935	3.025

AEGON	5.562	1.13	14:56:49	0	0	5.562	5.57

AEROPORTO GUGLIELMO MARCONI DI BOLOGNA	14.92	0.40	17:35:00	14.8	14.92	14.76	14.92

AGATOS	0.23	-8.00	17:35:32	0.23	0.236	0.23	0.254

AGEAS	45.87	1.66	17:04:33	45.74	0	45.7	45.87

AHOLD DEL	19.122	1.24	16:43:11	18.74	0	18.95	19.122

AIR LIQUIDE	0	0.00	00:00:00	105	111	0	0

AIRBUS	106.66	0.40	16:59:42	105	0	106.04	106.7

ALERION	2.7	-5.92	17:35:40	2.7	2.72	2.63	2.83

ALFIO BARDOLLA	3.85	0.26	17:07:10	3.795	3.87	3.82	3.905

ALKEMY	11.22	-2.09	17:29:50	11.26	11.44	11.22	11.4

ALLIANZ	192.8	1.47	17:16:41	192.32	192.82	190.8	192.8

ALP.I	9.98	3.53	15:55:38	9.68	9.96	9.76	9.98

ALPHABET CLASSE A	1002	0.40	16:53:03	1002	0	1002	1020

ALPHABET CLASSE C	1010	1.00	15:17:46	0	0	1010	1010

ALTABA	0	0.00	00:00:00	0	68	0	0

AMAZON	1648	-0.72	17:25:14	1640	1672	1638	1668

AMBIENTHESIS	0.378	0.00	17:19:59	0.378	0.387	0.372	0.391

AMBROMOBILIARE	3.9	-0.26	15:58:22	3.79	3.9	3.88	3.91

AMGEN	174	1.16	09:36:49	0	0	174	174

AMPLIFON	19.46	0.21	17:37:36	19.35	19.46	19.32	19.66

ANHEUSER-BUSCH	78.74	0.57	16:34:51	76	78.95	78.47	78.87

ANIMA HOLDING	4.568	-0.09	17:35:28	4.55	4.57	4.512	4.614

ANSALDO STS	12.18	-2.56	17:35:55	12.18	12.26	12.18	12.58

APPLE	186.2	-0.85	16:42:01	186.2	188.8	186.2	188.4

AQUAFIL	12.6	0.40	17:35:53	12.5	12.6	12.45	12.6

ARCHIMEDE	0	0.00	00:00:00	10.11	10.2	0	0

ASCOPIAVE	3.17	0.32	17:35:03	3.16	3.175	3.16	3.18

ASKOLL EVA	3.4	1.49	16:55:39	3.4	3.539	3.35	3.55

ASML	161.1	-0.73	14:16:28	0	0	161.08	161.1

ASSITECA	2.56	-2.66	14:45:02	2.57	2.62	2.55	2.68

ASTALDI	1.298	-5.81	17:35:24	1.295	1.302	1.26	1.43

ASTM	19.5	0.72	17:35:41	19.42	19.5	19.12	19.54

ATLANTIA	18.805	1.84	17:35:41	18.72	18.805	18.48	19.05

AUTOGRILL SPA	8.92	0.45	17:35:35	8.885	8.925	8.865	8.97

AUTOSTRADE MERID	26	0.00	17:35:18	25.8	26.5	26	26.5

AVIO	13.2	0.00	17:35:08	13.18	13.2	13.12	13.4

AXA	23.3	1.17	16:49:35	22.5	23.35	23.14	23.35

AXELERO	0	0.00	00:00:00	0	0	0	0

AZIMUT	13.86	-1.00	17:35:53	13.83	13.86	13.74	14.145

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
B&C SPEAKERS	12.5	0.81	17:35:18	12.46	12.5	12.26	12.5

B.F	2.45	0.00	09:59:30	2.43	2.45	2.45	2.45

BANCA FARMAFACTORING	5.31	1.34	17:35:54	5.265	5.31	5.245	5.31

BANCA GENERALI	23.66	0.42	17:35:53	23.6	23.66	23.4	24.16

BANCA IFIS	23.84	2.58	17:39:10	23.74	23.84	23.4	23.94

BANCA INTERMOBILIARE	0.406	1.25	17:35:05	0.4	0.407	0.397	0.41

BANCA MEDIOLANUM	6.38	2.57	17:35:38	6.375	6.385	6.24	6.385

BANCA SISTEMA	2.06	0.49	17:35:41	2.055	2.065	2.04	2.07

BANCO BPM	2.319	-0.13	17:35:42	2.3175	2.319	2.3	2.3575

BANCO SANTANDER	4.6	0.38	16:15:48	4.5	4.6	4.6	4.7

BASF	81.2	0.74	17:08:16	0	83.97	81.04	81.44

BASICNET	4.39	-2.12	17:35:10	4.385	4.51	4.39	4.585

BASTOGI SPA	0.96	-1.03	14:32:08	0.94	0.964	0.954	0.96

BAYER	76.48	0.61	17:35:30	76.48	76.5	75.79	76.94

BB BIOTECH	61.6	-0.32	17:35:44	61.6	62	61.4	62.1

BCA CARIGE	0.0084	0.00	17:41:54	0.0083	0.0084	0.0083	0.0086

BCA CARIGE R	84	0.00	16:01:28	84	86	84	84

BCA FINNAT	0.341	1.79	17:35:08	0.334	0.354	0.333	0.341

BCA MPS	2.406	0.71	17:41:33	2.37	2.408	2.36	2.412

BCA POP SONDRIO	3.578	0.28	17:35:51	3.568	3.578	3.55	3.58

BCA PROFILO	0.1974	-0.80	17:35:08	0.1974	0.1996	0.1974	0.199

BCO DESIO BRIA RNC	2.1	3.45	15:23:06	2.05	2.1	2.05	2.12

BCO DESIO BRIANZA	2.1	1.45	17:35:12	2.1	2.15	2.09	2.15

BCO SARDEGNA RISP	6.98	0.00	17:35:02	6.88	6.98	6.88	6.98

BE	0.934	0.65	17:35:52	0.924	0.934	0.925	0.934

BEGHELLI	0.309	1.98	17:07:30	0.303	0.309	0.301	0.312

BEIERSDORF	0	0.00	00:00:00	0	0	0	0

BENI STABILI	0.7685	-0.45	17:35:13	0.768	0.7725	0.7665	0.775

BIALETTI INDUSTRIE	0.332	10.30	17:40:40	0.332	0.3325	0.3025	0.3325

BIANCAMANO	0.261	-1.51	17:27:42	0.261	0.263	0.26	0.265

BIESSE	32.44	0.19	17:35:09	32.3	32.44	31.92	32.62

BIO ON	56	-1.23	17:35:29	55.7	56.1	55.4	57

BIODUE	5.56	2.21	17:12:19	5.46	5.56	5.36	5.56

BIOERA	0.147	8.89	17:35:48	0.147	0.149	0.1305	0.147

BLUE FINANCIAL COMMUNICATION	1.44	11.63	17:35:59	1.44	1.45	1.32	1.44

BMW	85.58	0.55	16:28:55	83.8	86.48	85.58	86.65

BNP PARIBAS	54.58	0.79	17:21:42	54.2	54.85	54.58	55.3

BOMI ITALIA	3.04	4.47	17:35:49	3.01	3.05	2.95	3.24

BORGOSESIA	0	0.00	00:00:00	0.52	0.55	0	0

BORGOSESIA R	0	0.00	00:00:00	1.46	1.69	0	0

BPER BANCA	4.251	-1.92	17:35:12	4.251	4.302	4.246	4.447

BREMBO	11.91	-0.33	17:35:53	11.86	11.91	11.8	12.06

BRIOSCHI	0.0682	-2.01	17:29:49	0.069	0.0696	0.0682	0.0726

BRUNELLO CUCINELLI	34	-0.29	17:35:16	33.85	34.1	33.9	35

BUZZI UNICEM	18.975	-0.18	17:35:53	18.975	18.985	18.925	19.195

BUZZI UNICEM RNC	10.92	0.74	17:35:21	10.74	10.92	10.7	10.94

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
CAD IT	5.2	0.00	17:35:28	5.16	5.2	5.16	5.2

CAIRO COMMUNICATION	3.06	-1.13	17:35:41	3.055	3.07	3.015	3.12

CALEFFI	1.44	1.05	17:15:59	1.42	1.44	1.415	1.44

CALEIDO GROUP	0	0.00	00:00:00	0	1.58	0	0

CALTAGIRONE	2.79	2.57	17:35:03	2.79	2.8	2.72	2.79

CALTAGIRONE EDIT	1.24	-3.50	17:35:37	1.24	1.265	1.24	1.265

CAMPARI	7.245	-0.14	17:35:02	7.245	7.25	7.225	7.29

CAPITAL FOR PROGRESS 2	9.65	-0.52	14:32:01	9.7	9.75	9.65	9.7

CAREL INDUSTRIES	10.16	2.11	17:35:48	10.1	10.25	9.935	10.3

CARRARO	2.69	1.13	17:35:11	2.665	2.695	2.665	2.765

CARREFOUR	16.775	0.36	12:33:50	0	0	16.775	16.785

CASTA DIVA GROUP	1.48	1.37	17:35:50	1.45	1.48	1.435	1.535

CATTOLICA ASS	7.78	0.84	17:35:17	7.77	7.78	7.65	7.865

CDR ADVANCE CAPITAL	0	0.00	00:00:00	1.005	0	0	0

CELLULARLINE	8.25	0.00	17:17:00	8.05	8.3	8.25	8.25

CEMBRE	24.8	0.40	17:35:44	24.6	24.8	24.5	24.95

CEMENTIR HOLDING	6.43	2.06	17:35:04	6.32	6.43	6.24	6.43

CENTRALE DEL LATTE D'ITALIA	2.89	0.35	17:35:31	2.88	2.97	2.88	2.93

CERAMICHE RICCHETTI	0.213	0.47	10:55:01	0.213	0.214	0.213	0.213

CERVED GROUP	9.26	-1.38	17:35:01	9.23	9.27	9.195	9.46

CFT	7.82	-0.26	16:38:06	7.68	7.96	7.82	7.9

CHL	0.0131	1.55	17:35:01	0.013	0.0131	0.0129	0.0131

CIA	0.1655	0.91	15:09:07	0.162	0.165	0.162	0.167

CIR-COMP IND RIUNITE	1.042	0.77	17:35:03	1.028	1.042	1.028	1.042

CLABO	2.89	-1.03	17:12:22	2.78	2.85	2.71	2.925

CLASS EDITORI	0.26	-1.14	17:35:44	0.26	0.263	0.259	0.263

CNH INDUSTRIAL	10.725	2.83	17:35:53	10.69	10.725	10.52	10.725

COFIDE SPA	0.474	-0.63	17:35:06	0.474	0.4805	0.474	0.4805

COIMA RES	7.88	1.03	17:35:37	7.74	7.9	7.74	7.9

COMMERZBANK	9.538	0.16	16:01:32	0	9.7	9.447	9.55

COMPAGNIE DE SAINT-GOBAIN	38.34	0.41	15:46:28	36.5	39.5	38.13	38.515

CONAFI	0.268	-2.19	17:35:48	0.268	0.275	0.268	0.276

CONTINENTAL	158.6	0.19	14:45:29	153	159.9	158.6	160.25

COSTAMP GROUP	3.6	-2.70	13:18:09	3.46	3.7	3.6	3.6

COVER 50	10.3	-5.07	17:35:42	10.2	10.3	10.25	10.85

CREDEM	6.03	1.52	17:35:47	5.99	6.03	5.93	6.06

CREDIT AGRICOLE	13	0.70	17:19:39	0	13.4	12.976	13.122

CREDITO VALTELLINESE	0.111	4.52	17:35:54	0.1102	0.111	0.107	0.1118

CSP INT IND CALZE	0.932	-1.48	17:35:31	0.914	0.932	0.914	0.938

CULTI MILANO	3.81	1.87	16:56:12	3.76	3.82	3.81	3.81

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
D'AMICO	0.18	0.67	17:35:25	0.1772	0.18	0.1748	0.18

DAIMLER	57.54	0.61	17:01:59	56.55	58.6	57.54	58.76

DAMIANI	0.874	-3.96	17:35:02	0.874	0.888	0.846	0.89

DANIELI & C	22.85	-0.65	17:35:28	22.7	22.85	22.55	23.35

DANIELI & C RISP NC	15.28	-0.52	17:35:47	15.26	15.34	15.24	15.58

DANONE	66.3	1.64	13:09:20	64	0	66.25	66.52

DATALOGIC	31.8	1.44	17:35:42	31.8	32	31	31.95

DBA GROUP	0	0.00	00:00:00	3.44	3.56	0	0

DE'LONGHI	28.34	3.13	17:40:10	28.3	28.34	27.5	28.78

DEA CAPITAL	1.312	2.18	17:35:04	1.3	1.312	1.274	1.312

DEUTSCHE BANK	10.544	1.42	17:27:32	9.97	10.55	10.398	10.592

DEUTSCHE BOERSE	115.5	0.57	10:47:14	0	0	115.5	115.5

DEUTSCHE LUFTHANSA	23.37	-0.09	15:16:02	22.34	23.53	23.35	23.37

DEUTSCHE POST	31.54	0.00	17:22:26	0	0	31.54	31.87

DEUTSCHE TELEKOM	13.84	0.29	15:44:14	13.1	14.06	13.835	14.015

DIASORIN	92.25	-5.09	17:35:35	92.25	93	90.7	98

DIGITAL BROS	10	-0.79	17:35:56	10	10.08	9.93	10.14

DIGITAL MAGICS	7.06	-2.75	17:35:46	7.06	7.16	7	7.38

DIGITAL360	1.355	0.37	16:22:40	1.35	1.37	1.35	1.355

DIGITOUCH	1.425	7.14	17:35:58	1.4	1.425	1.315	1.43

DOBANK	9.8	-0.20	17:35:55	9.8	9.805	9.775	9.85

DOMINION HOSTING HOLDING	0	0.00	00:00:00	5.95	6.4	0	0

E.ON	8.89	2.20	17:28:35	8.87	8.9	8.73	8.89

ECOSUNTEK	0	0.00	00:00:00	5.82	6.04	0	0

EDISON R	0.946	0.00	17:35:29	0.942	0.946	0.938	0.948

EEMS	0.0724	2.55	14:32:00	0.0706	0.0724	0.072	0.0724

EI TOWERS	56.9	0.00	17:35:24	56.9	57	56.8	57

EL.EN	22.7	2.25	17:35:16	22.52	22.7	22.16	22.7

ELETTRA INVESTIMENTI	10.3	0.49	17:29:46	10.15	10.4	10.2	10.5

ELICA	2.24	-2.18	17:35:45	2.24	2.25	2.24	2.32

EMAK	1.398	-0.57	17:35:07	1.39	1.398	1.382	1.414

ENAV	4.24	0.57	17:35:45	4.218	4.24	4.2	4.24

ENEL	4.633	1.87	17:38:13	4.633	4.636	4.581	4.663

ENERGICA MOTOR COMPANY	4.07	0.25	16:27:41	4.06	4.09	4.04	4.11

ENERGY LAB	0	0.00	00:00:00	0	0	0	0

ENERTRONICA	2.29	0.44	15:09:05	2.26	2.29	2.23	2.29

ENERVIT	3.18	2.25	16:32:55	3.02	3.18	3.12	3.19

ENGIE	12.65	2.02	17:20:00	12.12	0	12.14	12.65

ENI	16.31	-0.17	17:38:13	16.31	16.312	16.306	16.482

EPRICE	1.76	6.02	17:36:30	1.754	1.786	1.666	1.83

EPS EQUITA PEP2	0	0.00	00:00:00	9.5	9.55	0	0

EQUITA GROUP	3.24	-0.31	16:57:37	3.235	3.25	3.24	3.275

ERG	17.55	0.57	17:35:59	17.55	17.56	17.48	17.71

ESAUTOMOTION	3.59	1.70	17:22:10	3.59	3.6	3.545	3.6

ESPRINET	3.865	-0.51	17:35:09	3.865	3.915	3.865	3.96

ESSILOR INTERNATIONAL	0	0.00	00:00:00	0	0	0	0

EUKEDOS	0.95	0.00	17:35:43	0.922	0.958	0.918	0.958

EUROTECH	3.575	-1.52	17:35:08	3.575	3.595	3.55	3.75

EVONIK INDUSTRIES	32.7	1.74	17:23:08	0	0	32.7	32.7

EXOR	57.96	1.01	17:35:45	57.76	57.96	57.62	58.12

EXPERT SYSTEM	1.25	2.04	17:35:35	1.245	1.265	1.24	1.28

EXPRIVIA	1.29	-1.23	17:35:21	1.28	1.29	1.28	1.32

FACEBOOK	141	0.14	16:02:27	137	141	141	141

FALCK RENEWABLES	2.01	1.01	17:35:24	2	2.01	1.998	2.04

FERRARI	116.9	0.21	17:39:38	116.6	116.9	116.05	117.85

FERVI	0	0.00	00:00:00	13.52	18.6	0	0

FIAT CHRYSLER AUTOMOBILES	15.55	-0.28	17:41:58	15.55	15.554	15.456	15.784

FIDIA	6.62	0.00	17:35:48	6.5	6.62	6.52	6.64

FIERA MILANO	4.89	1.24	17:35:45	4.85	4.89	4.78	4.895

FILA	17.44	0.35	17:35:16	17.44	17.5	17.34	17.62

FINCANTIERI	1.504	5.17	17:35:22	1.5	1.504	1.433	1.524

FINECOBANK	11.645	2.06	17:35:53	11.615	11.645	11.39	11.645

FINLOGIC	5.64	-1.05	14:47:12	5.54	5.68	5.5	5.64

FINTEL ENERGIA GROUP	0	0.00	00:00:00	2.42	2.52	0	0

FIRST CAPITAL	0	0.00	00:00:00	10.2	10.7	0	0

FNM	0.589	-0.34	17:35:01	0.585	0.589	0.583	0.592

FOPE	6.95	0.72	16:58:01	6.95	7	6.85	7

FRENDY ENERGY	0.399	4.45	10:21:05	0.384	0.394	0.387	0.399

FRESENIUS	0	0.00	00:00:00	60.4	0	0	0

FRESENIUS MEDICAL CARE	0	0.00	00:00:00	0	0	0	0

FULLSIX	1.01	2.85	16:56:29	0.986	1.02	0.982	1.02

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
GABELLI VALUE FOR ITALY	0	0.00	00:00:00	9.436	9.938	0	0

GABETTI	0.284	0.71	16:47:49	0.278	0.285	0.277	0.287

GAMBERO ROSSO	0.904	2.26	17:07:01	0.872	0.904	0.88	0.904

GAMENET	9.65	1.79	17:35:18	9.64	9.65	9.5	9.97

GAS PLUS	0	0.00	00:00:00	2.34	2.4	2.37	2.37

GEDI GRUPPO EDITORIALE	0.361	1.12	17:38:42	0.3585	0.3625	0.35	0.3645

GEFRAN	6.79	-1.59	17:35:35	6.79	6.83	6.71	7.05

GEL	0	0.00	00:00:00	1.97	2.07	0	0

GENERALI ASS	15.325	1.12	17:38:53	15.285	15.33	15.24	15.39

GEOX	2.2	0.46	17:35:17	2.192	2.2	2.184	2.21

GEQUITY	0.0357	0.00	17:35:07	0.0347	0.036	0.0357	0.0373

GIGLIO GROUP	3.48	-0.85	17:35:12	3.46	3.48	3.43	3.58

GILEAD SCIENCES	0	0.00	00:00:00	0	0	0	0

GIMA TT	12.235	0.29	17:35:28	12.185	12.24	12.065	12.35

GIORGIO FEDON	8.7	-3.87	17:17:20	8.5	9.15	8.7	8.85

GO INTERNET	1.31	-0.76	17:35:42	1.31	1.32	1.31	1.33

GPI	9.28	-0.22	17:24:31	9.12	9.3	9.08	9.28

GRIFAL	6.5	0.78	17:05:52	6.412	6.59	6.241	6.51

GRUPPO GREEN POWER	2	-0.99	17:25:45	2	2.02	2	2.02

GRUPPO WASTE ITALIA	0	0.00	00:00:00	0	0	0	0

GUALA CLOSURES	9.26	3.12	17:35:24	8.9	9.26	9	9.26

H-FARM	0.674	-0.88	17:35:43	0.672	0.676	0.674	0.69

HEALTH ITALIA	5.22	-2.25	17:35:41	5.12	5.3	5.16	5.32

HEIDELBERG CEMENT	69.54	-0.49	15:42:25	66.62	70.4	69.54	69.98

HENKEL VZ	0	0.00	00:00:00	102	113	0	0

HERA	2.756	-1.22	17:35:20	2.75	2.756	2.734	2.798

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
I GRANDI VIAGGI	1.93	-0.92	17:35:15	1.91	1.93	1.902	1.986

I.M.A	75.8	-0.07	17:35:58	75.75	76	75.5	76.2

ICF GROUP	8.5	1.43	15:20:18	8.4	8.5	8.5	8.58

IDEAMI	9.72	0.00	13:25:16	9.64	9.72	9.72	9.72

IGD	6.88	0.58	17:35:20	6.864	6.898	6.86	6.9

IL SOLE 24 ORE	0.563	-0.18	15:25:28	0.556	0.563	0.556	0.576

ILLA	2.05	-1.44	15:00:11	2.02	2.14	2.05	2.11

IMMSI	0.52	0.78	17:35:26	0.518	0.52	0.515	0.521

IMVEST	2.56	-4.83	10:49:49	2.46	2.62	2.56	2.69

INDEL B	33.9	-0.29	17:35:27	32.9	33.9	33.5	33.9

INDUSTRIAL STARS OF ITALY 3	9.6	-0.41	14:25:39	9.58	9.64	9.6	9.7

INFINEON TECHNOLOGIES	20	-1.72	15:36:58	19.01	20.9	20	20.25

ING GROEP	11.722	1.77	09:06:58	11.5	15.58	11.722	11.722

INIZIATIVE BRESCIANE	20	0.00	12:29:35	19	20	20	20

INNOVA ITALY 1	10.2	0.99	15:04:07	10.1	10.2	10.2	10.2

INNOVATEC	0.0287	-0.69	13:32:40	0.028	0.0287	0.028	0.0287

INTEK GROUP	0.3465	-0.29	17:35:24	0.3465	0.3525	0.3435	0.3545

INTEK GROUP RSP	0.424	1.19	15:09:00	0.424	0.427	0.417	0.427

INTEL	40.1	0.50	16:13:27	0	0	39.9	40.1

INTERPUMP GROUP	28.98	0.14	17:35:06	28.84	28.98	28.54	28.98

INTESA SANPAOLO	2.4485	1.37	17:40:00	2.446	2.4485	2.4185	2.46

INTESA SANPAOLO RSP	0	0.00	00:00:00	0	0	0	0

INTRED	3.0205	0.02	16:04:54	3.02	3.13	3.02	3.09

INWIT	6.87	-1.43	17:35:41	6.86	6.87	6.85	6.99

IRCE	2.3	0.88	17:35:02	2.28	2.3	2.26	2.31

IREN	2.13	-1.75	17:37:23	2.128	2.132	2.12	2.18

ISAGRO	1.634	0.49	17:35:54	1.634	1.65	1.61	1.668

ISAGRO AZIONI SVILUPPO	1.275	0.00	17:35:34	1.26	1.275	1.26	1.275

IT WAY	0.72	-1.91	17:35:17	0.72	0.738	0.72	0.754

ITALGAS	4.893	0.04	17:35:53	4.893	4.897	4.857	4.923

ITALIA INDEPENDENT	3.72	5.08	16:54:01	3.64	3.84	3.6	3.72

ITALIAN WINE BRANDS	13	-1.89	15:48:02	13.05	13.2	13	13.35

ITALIAONLINE	2.28	0.88	17:35:10	2.27	2.385	2.26	2.28

ITALIAONLINE RSP	364	0.55	17:35:52	364	370	364	364

ITALMOBILIARE	20.85	1.21	17:35:33	20.85	21.05	20.6	21.05

IVS GROUP	12.02	0.00	17:35:04	12.02	12.16	12.02	12.18

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
JUVENTUS FC	1.595	0.89	17:39:55	1.589	1.595	1.463	1.649

K+S	19.04	3.03	15:56:26	0	0	19.04	19.04

K.R.ENERGY	2.8695	0.00	17:35:49	2.76	2.8695	2.76	2.8785

KERING	452.8	0.73	17:27:13	0	0	452.8	459.2

KI GROUP	1.65	3.12	15:15:46	1.56	1.65	1.6	1.65

KOLINPHARMA	0	0.00	00:00:00	6.656	6.999	0	0

L'OREAL	0	0.00	00:00:00	0	0	0	0

LA DORIA	11.96	-0.66	17:35:28	11.96	12.02	11.94	12.34

LANDI RENZO	1.372	0.44	17:35:20	1.372	1.386	1.366	1.39

LEONARDO	10.645	-0.56	17:35:54	10.64	10.65	10.59	10.77

LEONE FILM GROUP	5	2.46	16:22:44	4.78	5	4.9	5

LIFE CARE CAPITAL	0	0.00	00:00:00	9.462	9.55	0	0

LINDE	179.75	1.55	15:43:57	0	180	179.45	179.75

LONGINO&CARDENAL	4.92	1.44	09:57:59	4.774	5.04	4.92	4.92

LUCISANO MEDIA GROUP	1.905	4.96	17:35:24	1.905	1.975	1.81	2.04

LUVE	10	0.81	17:35:57	9.88	10	9.88	10

LUXOTTICA GROUP	56.6	0.89	17:35:45	56.42	56.6	56.06	56.6

LVENTURE GROUP	0.608	-2.25	17:35:51	0.606	0.608	0.602	0.63

LVMH	305.35	3.00	17:35:44	0	309.2	298.5	305.35

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
M&C	0.0876	1.86	17:10:16	0.086	0.0872	0.0852	0.088

MAILUP	2.32	-6.07	17:35:33	2.31	2.34	2.32	2.49

MAIRE TECNIMONT	4.05	-0.93	17:39:10	4.048	4.078	4.048	4.15

MARR	25.36	-2.76	17:35:41	25.34	25.48	25.22	26.02

MASI AGRICOLA	0	0.00	00:00:00	4.27	4.38	0	0

MASSIMO ZANETTI BEVERAGE	7.05	0.00	17:35:59	7.05	7.26	7.05	7.28

MEDIACONTECH	0.576	2.86	17:24:41	0.56	0.576	0.55	0.584

MEDIASET S.P.A	2.622	0.65	17:35:12	2.622	2.623	2.582	2.63

MEDIOBANCA	9.172	-0.02	17:35:28	9.172	9.174	9.064	9.28

MERCK	87.22	-0.68	13:10:10	0	0	87.06	87.22

MICRON TECHNOLOGY	37.8	-4.79	17:15:46	36	39.1	36.2	38

MICROSOFT CORP	96.9	1.57	17:10:36	97	97.5	96.5	97.1

MITTEL	1.76	0.00	17:35:43	1.755	1.765	1.76	1.765

MITTEL OPA	0	0.00	00:00:00	0	0	0	0

MOLMED	0.3615	0.84	17:35:17	0.3585	0.3615	0.357	0.365

MONCLER	37.95	0.29	17:37:38	37.85	37.95	37.72	38.4

MONDADORI EDIT	1.498	1.22	17:35:03	1.48	1.498	1.476	1.514

MONDO TV	3.9	0.26	17:35:04	3.885	3.9	3.86	3.97

MONDO TV FRANCE	0.053	-0.75	13:46:19	0.053	0.0536	0.053	0.053

MONDO TV SUISSE	0.848	0.71	16:47:39	0.832	0.876	0.82	0.848

MONNALISA	13.5	0.37	13:36:25	13.5	13.75	13.5	13.5

MONRIF	0.166	2.47	17:17:58	0.1645	0.1665	0.164	0.1695

MUNICH RE	188.95	3.90	13:29:46	0	194	188.95	189.4

MUTUIONLINE	17.9	1.24	17:35:35	17.64	17.9	17.52	17.9

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
NB AURORA	8.45	-0.59	17:35:46	8.45	0	8.45	8.45

NEODECORTECH	3.7	-1.33	15:43:24	3.7	3.79	3.7	3.7

NET INSURANCE	4	-2.68	15:20:06	4	4.07	3.98	4.11

NETFLIX	311	0.16	16:34:52	311	317	309	315

NETWEEK	0.309	0.32	16:16:10	0.306	0.309	0.306	0.3135

NEUROSOFT	1.73	-5.98	16:28:37	1.7	1.79	1.73	1.8

NICE	2.92	-3.31	17:35:58	2.92	3.01	2.92	3.01

NOKIA CORPORATION	4.731	1.57	16:49:25	4.65	4.76	4.714	4.781

NOTORIOUS PICTURES	2.83	1.07	17:29:40	2.8	2.83	2.75	2.83

NOVA RE	4.95	1.04	17:35:01	4.88	4.95	4.87	4.9795

NVIDIA CORP	226	-0.66	12:05:49	0	0	226	226

OLIDATA	0	0.00	00:00:00	0	0	0	0

OPENJOBMETIS	9.4	1.51	17:35:52	9.3	9.4	9.26	9.4

ORANGE	0	0.00	00:00:00	0	0	0	0

ORSERO	7.38	4.09	16:57:57	7.32	7.36	7.35	7.48

OVS	2.776	-1.49	17:35:28	2.766	2.776	2.73	2.854

PANARIAGROUP	2.9	0.17	17:35:02	2.88	2.9	2.87	2.92

PARMALAT	2.76	-4.50	17:35:42	2.76	2.78	2.76	2.905

PHARMANUTRA	15.2	-0.65	15:56:20	15.2	15.3	15.2	15.2

PHILIPS	39.44	0.32	11:50:14	0	0	39.435	39.44

PIAGGIO	2.082	-0.57	17:37:34	2.066	2.082	2.066	2.112

PIERREL	0.1545	0.98	17:35:55	0.1515	0.1545	0.15	0.1545

PININFARINA SPA	2.585	-1.90	17:35:39	2.585	2.6	2.57	2.645

PIQUADRO	1.88	0.27	17:35:30	1.865	1.885	1.86	1.88

PIRELLI & C	7.12	-1.19	17:35:35	7.12	7.168	7.12	7.3

PITECO	4.54	-2.16	15:18:14	4.38	4.7	4.54	4.54

PLC	1.723	-0.71	17:35:18	1.706	1.723	1.706	1.723

PLT ENERGIA	2.87	0.00	17:35:06	2.87	2.9	2.86	2.92

POLIGRAF. S. F	6.16	2.33	17:35:44	6.02	6.2	6.02	6.16

POLIGRAFICI EDIT	0.21	-1.87	17:35:28	0.21	0.212	0.209	0.212

POLIGRAFICI PRINTING	0	0.00	00:00:00	0.578	0.592	0	0

PORTALE SARDEGNA	0	0.00	00:00:00	0	3.2	0	0

PORTOBELLO	5.2	-0.42	11:56:13	5.1	5.177	5.2	5.2

POSTE ITALIANE	7.078	0.83	17:35:44	7.07	7.078	7.05	7.13

PRIMA INDUSTRIE	31.4	-2.03	17:35:36	31.15	31.4	30.8	32.05

PRISMI	2.51	0.40	17:28:33	2.49	2.51	2.43	2.53

PROSIEBENSAT1 MEDIA	21.52	-0.37	11:30:27	0	22.2	21.52	21.72

PRYSMIAN	21.52	0.33	17:35:55	21.52	21.58	21.41	21.72

PUMA	0	0.00	00:00:00	0	0	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
RAI WAY	4.555	-0.33	17:35:43	4.535	4.565	4.52	4.655

RATTI	3.05	-3.48	17:37:27	3.04	3.13	2.97	3.14

RCS MEDIAGROUP	0.905	-4.33	17:35:22	0.905	0.907	0.89	0.961

RECORDATI ORD	29.35	-0.37	17:35:07	29.35	29.38	29.24	29.64

RENAULT	76.61	-1.90	16:24:18	0	78.55	76.61	78.51

RENERGETICA	0	0.00	00:00:00	1.4662	1.51	0	0

RENO DE MEDICI	1.01	-0.98	17:35:31	1.002	1.012	1.002	1.032

REPLY	58.15	1.84	17:35:29	57.7	58.15	57.15	58.15

RETELIT	1.545	1.05	17:35:51	1.529	1.545	1.514	1.558

RISANAMENTO	0.0251	1.21	17:35:57	0.0247	0.0251	0.0245	0.0251

ROSETTI MARINO	0	0.00	00:00:00	0	0	0	0

ROSSS	0.828	-1.43	16:23:29	0.808	0.828	0.816	0.828

RWE	21.4	-0.37	16:37:20	0	22.1	21.11	21.5

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
S.S. LAZIO	1.67	-4.02	17:35:43	1.662	1.67	1.656	1.836

SABAF	15.78	2.47	17:35:26	15.56	15.78	15.22	15.8

SAES GETTERS	21.3	-0.93	17:35:12	21.25	21.3	21.2	22

SAES GETTERS RISP NC	16.32	-0.97	17:35:37	16.3	16.32	16.26	16.78

SAFE BAG	4.855	5.43	17:35:53	4.77	4.87	4.625	5.02

SAFILO GROUP	2.895	0.35	17:35:34	2.895	2.91	2.88	2.93

SAFRAN	121.5	0.87	15:11:22	120.7	125.3	120.7	121.5

SAIPEM	4.79	-0.89	17:35:47	4.79	4.805	4.79	4.868

SAIPEM RISP CV	0	0.00	00:00:00	0	41.8	0	0

SALINI IMPREGILO	2.224	0.36	17:35:52	2.224	2.238	2.21	2.252

SALINI IMPREGILO RSP	5.95	0.85	16:42:00	5.95	6	5.75	6

SALVATORE FERRAGAMO	21.42	1.37	17:35:53	21.42	21.43	21.17	21.58

SANOFI	74.13	-0.38	16:28:45	73.9	75.69	74.13	74.99

SAP	103	1.60	15:02:32	0	0	103	103

SARAS	1.948	-1.12	17:35:01	1.942	1.95	1.936	1.983

SCHNEIDER ELECTRIC	0	0.00	00:00:00	0	0	0	0

SCIUKER FRAMES	1.13	4.13	16:26:23	1.092	1.129	1.09	1.13

SERVIZI ITALIA	4.02	-0.25	17:35:12	4.01	4.13	4.02	4.05

SESA	28.45	-0.18	17:36:31	28.45	28.6	28.2	28.9

SG COMPANY	0	0.00	00:00:00	2.4165	2.4995	0	0

SIAS	13.3	1.68	17:35:16	13.23	13.31	13.02	13.35

SIEMENS	109.96	-0.09	16:58:11	0	0	109.78	110.2

SIT	10	4.38	15:52:07	9.42	9.98	9.68	10

SITI - B&T	6.14	-0.32	17:12:13	6.06	6.34	6.14	6.28

SMRE	6.66	0.30	17:35:24	6.66	6.7	6.62	6.88

SNAITECH	0	0.00	00:00:00	0	0	0	0

SNAM	3.801	1.66	17:35:57	3.81	3.801	3.72	3.801

SOCIETE GENERALE	37.93	0.28	16:05:34	0	38.22	37.785	38.39

SOFTEC	0	0.00	00:00:00	2.8	2.95	0	0

SOGEFI	2.148	1.70	17:39:18	2.146	2.158	2.12	2.22

SOL	11	-2.31	17:35:12	11	11.1	10.98	11.38

SOLUTIONS CAPITAL MANAGEMENT SIM	0	0.00	00:00:00	0	8.45	0	0

SOMEC	17.65	-0.84	17:35:00	17.55	17.918	17.65	17.918

SOSTRAVEL.COM	3.8	-1.05	16:44:17	3.76	3.904	3.7725	4.05

SPACTIV	0	0.00	00:00:00	9.66	9.78	0	0

SPAXS	9.91	0.92	17:35:59	9.82	9.98	9.8	9.99

SPRINTITALY	9.66	-0.41	12:13:42	9.68	9.76	9.66	9.7

STARBUCKS CORP	48.2	2.12	13:43:53	45	0	47.7	48.3

STEFANEL	0.1282	-1.99	10:50:16	0.1282	0.1298	0.1282	0.1284

STEFANEL RISP NC	0	0.00	00:00:00	0	0	0	0

STMICROELECTRONICS	16.255	0.12	17:35:56	16.19	16.255	16.05	16.33

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
TAMBURI	6.57	1.23	17:38:38	6.49	6.57	6.44	6.57

TAS	1.628	0.99	17:35:54	1.602	1.628	1.602	1.64

TECHNOGYM	10.87	5.43	17:35:47	10.86	10.87	10.39	10.93

TECNOINVESTIMENTI	6.34	-0.31	17:35:33	6.33	6.36	6.3	6.42

TELECOM ITALIA	0.5686	0.00	17:39:23	0.5682	0.5686	0.5628	0.5728

TELECOM ITALIA R	0.5056	0.28	17:35:19	0.504	0.5056	0.5012	0.509

TELEFONICA	6.814	-0.47	15:06:29	6.814	0	6.814	6.956

TELESIA	5.1	0.39	09:06:21	5	5.28	5.1	5.1

TENARIS	13.91	-0.71	17:35:21	13.91	13.92	13.905	14.145

TERNA	4.786	1.16	17:35:53	4.773	4.788	4.722	4.786

TERNIENERGIA	0.417	0.00	15:05:46	0.415	0.417	0.412	0.42

TESLA	252	0.00	17:24:36	250	260	251.5	254.5

TESMEC	0.474	-0.63	17:35:56	0.468	0.474	0.467	0.477

THESPAC	9.447	0.07	15:56:57	9.449	9.498	9.422	9.499

THYSSENKRUPP	0	0.00	00:00:00	20.3	0	0	0

TISCALI	0.0174	0.58	17:35:29	0.0173	0.0174	0.0173	0.0174

TITANMET	0.0635	-4.37	17:35:10	0.0635	0.0653	0.06	0.069

TOD'S	58.9	0.00	17:35:59	58.8	58.95	58.75	59.45

TOSCANA AEROPORTI	14	0.72	14:04:04	13.9	14	13.9	14

TOTAL	54.96	0.84	11:54:59	54.5	0	54.96	54.96

TPS	4.33	2.61	17:25:35	4.24	4.41	4.26	4.41

TREVI FIN IND	0.318	-1.85	17:35:12	0.318	0.3225	0.317	0.3315

TRIBOO	1.96	4.26	17:35:46	1.925	1.96	1.885	1.96

TRIPADVISOR	0	0.00	00:00:00	0	0	0	0

TXT E-SOLUTIONS	9.7	0.00	17:35:53	9.68	9.7	9.64	9.72

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
UBI BANCA	3.764	2.23	17:35:53	3.758	3.764	3.709	3.764

UNICREDIT	14.082	0.23	17:38:13	14.082	14.086	14.014	14.308

UNIEURO	11.54	4.25	17:35:28	11.5	11.54	11.14	11.54

UNILEVER	48.22	2.14	17:12:40	46.5	0	47.96	48.225

UNIPER	0	0.00	00:00:00	0	0	0	0

UNIPOL	3.97	1.46	17:35:49	3.959	3.97	3.933	4.014

UNIPOLSAI	2.095	0.72	17:35:45	2.095	2.099	2.07	2.112

VALSOIA	14.8	-0.67	17:35:36	14.75	15.05	14.7	14.85

VEI 1	0	0.00	00:00:00	9.48	9.7	0	0

VETRYA	7.82	0.26	15:48:12	7.78	7.82	7.82	7.82

VIANINI	1.18	-3.67	17:35:43	1.18	1.225	1.18	1.22

VIMI FASTENERS	3.3335	0.00	10:42:34	3.24	3.3	3.3335	3.3335

VINCI	0	0.00	00:00:00	0	0	0	0

VISIBILIA EDITORE	0.07	2.64	17:28:43	0.068	0.07	0.069	0.0706

VITTORIA ASS	13.96	0.00	17:35:40	13.96	13.98	13.96	14

VIVENDI	21.93	-0.41	15:26:09	0	22.5	21.93	21.93

VOLKSWAGEN	154.12	0.73	17:11:45	153.06	155.5	153.04	157.08

VONOVIA	0	0.00	00:00:00	0	0	0	0

WFD UNIBAIL-RODAMCO	176.38	-0.20	12:58:29	171.2	185.74	176.38	176.38

WIIT	45.6	-1.51	15:49:06	45.6	46.5	45.6	46

WM CAPITAL	0.452	-3.62	16:55:39	0.446	0.452	0.44	0.473

ZEPHYRO	10.2	0.00	15:52:36	10.2	10.25	10.2	10.2

ZIGNAGO VETRO	8.71	0.69	17:35:25	8.65	8.71	8.56	8.82

ZUCCHI SPA	0.0215	1.90	17:27:00	0.0212	0.0214	0.0208	0.0216

ZUCCHI SPA RISP NC	0	0.00	00:00:00	0	0.21	0	0

ANSA.it Borsa

Indici

Spread

Maggiori Rialzi

Maggiori Ribassi

Top Traded

Cambi valute

Listino

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