Borsa - Economia

Indice	Valore	Var %	Data	Ora	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
FTSE Italia All-Share	26063.14	0.17	20-04-2018	17:35:59	25932.63	26186.93

FTSE Italia Mid Cap	42564.54	0.31	20-04-2018	17:35:59	42425.84	42677.39

FTSE Italia STAR	37291.13	-0.17	20-04-2018	17:35:59	37202.36	37426.52

FTSE MIB	23829.34	0.16	20-04-2018	17:35:59	23698.91	23950.53

Indice	Valore	Var %	Rendimento
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Spread BTP-Bund	120	2.18	1.79

Spread BONO-Bund	69	2.63	1.27

Spread OAT-Bund	22	-2.32	0.8

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
ASTALDI	2.44	8.25	17:35:19	2.43	2.44	2.25	2.52

TXT E-SOLUTIONS	12.04	5.43	17:35:54	11.96	12.04	11.4	12.06

INWIT	6.67	5.04	17:35:16	6.665	6.695	6.35	6.72

EI TOWERS	49.05	4.92	17:35:07	49.05	49.15	46.75	49.5

VISIBILIA EDITORE	0.0826	4.56	17:35:48	0.0812	0.0826	0.0776	0.084

GEL	2.29	4.09	16:37:27	2.24	2.33	2.22	2.29

ANIMA HOLDING	6.05	3.86	17:35:14	6.01	6.06	5.845	6.06

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
GRUPPO GREEN POWER	3.4	-9.57	17:35:52	3.39	3.4	3.39	3.76

IMVEST	2.71	-4.91	17:35:49	2.65	2.85	2.71	2.76

AEDES	0.3945	-4.48	17:35:29	0.3945	0.395	0.3905	0.4215

WM CAPITAL	0.365	-3.95	17:03:14	0.354	0.374	0.365	0.365

CONAFI PRESTITO'	0.358	-3.76	17:37:04	0.357	0.363	0.354	0.377

CLASS EDITORI	0.33	-3.51	17:35:56	0.33	0.335	0.33	0.341

POLIGRAFICI EDIT	0.249	-3.49	17:35:55	0.243	0.252	0.244	0.26

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
ENI	15.952	-0.30	17:37:34	15.952	15.96	15.824	16.108

UNICREDIT	17.98	0.63	17:40:51	17.98	17.982	17.808	18.02

INTESA SANPAOLO	3.135	0.76	17:38:26	3.135	3.136	3.108	3.149

TELECOM ITALIA	0.8762	1.60	17:38:55	0.876	0.8764	0.8622	0.8812

FIAT CHRYSLER AUTOMOBILES	19.274	-0.76	17:37:34	19.274	19.29	19.158	19.514

ENEL	5.17	-0.42	17:37:34	5.17	5.172	5.15	5.22

GENERALI ASS	16.715	1.03	17:37:34	16.7	16.715	16.555	16.79

Valuta	Valore	Var %	Data
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Baht tailandese	38.552	-0.24	20-04-2018

Brasilian Real	4.1892	-0.08	20-04-2018

Corona ceca	25.34	0.05	20-04-2018

Corona danese	7.4477	0.00	20-04-2018

Corona islandese	123.3	0.00	20-04-2018

Corona norvegese	9.605	0.23	20-04-2018

Corona svedese	10.3703	-0.07	20-04-2018

Dollaro australiano	1.5983	0.57	20-04-2018

Dollaro canadese	1.5557	-0.31	20-04-2018

Dollaro di Hong Kong	9.6568	-0.63	20-04-2018

Dollaro di Singapore	1.6172	-0.22	20-04-2018

Dollaro neozelandese	1.7032	0.55	20-04-2018

Dollaro USA	1.2309	-0.59	20-04-2018

Fiorino ungherese	310.52	0.05	20-04-2018

Franco svizzero	1.197	-0.05	20-04-2018

Kuna croata	7.411	-0.01	20-04-2018

Lev bulgaro	1.9558	0.00	20-04-2018

Lira sterlina	0.8761	0.73	20-04-2018

Mexican peso	22.7424	1.23	20-04-2018

Nuova lira turca	4.9803	-0.07	20-04-2018

Nuovo leu romeno	4.6586	0.03	20-04-2018

Peso filippino	64.179	-0.39	20-04-2018

Rand sudafricano	14.8008	0.13	20-04-2018

Ringgit malese	4.7924	-0.33	20-04-2018

Rublo russo	75.7375	0.60	20-04-2018

Rupia Indiana	81.39	-0.08	20-04-2018

Rupia indonesiana	17142.7402	0.42	20-04-2018

Sheqel israeliano	4.3435	0.00	20-04-2018

Won sudcoreano	1316.26	0.14	20-04-2018

Yen	132.41	-0.35	20-04-2018

Yuan cinese	7.7449	-0.34	20-04-2018

Zloty polacco	4.1677	0.03	20-04-2018

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
A.S. ROMA	0.6	0.33	17:35:35	0.6	0.602	0.598	0.61

A2A	1.6275	0.46	17:35:02	1.6225	1.6275	1.617	1.636

ABITARE IN	0	0.00	00:00:00	304	310	0	0

ACEA	14.17	1.21	17:35:31	14.11	14.18	14	14.2

ACOTEL GROUP	4.36	-2.24	17:35:59	4.36	4.4	4.22	4.86

ACSM-AGAM	2.4	0.00	17:35:25	2.39	2.41	2.39	2.42

ADIDAS	210.9	0.05	14:55:26	0	214	210.7	210.9

ADVANCED MICRO DEVICES	0	0.00	00:00:00	0	0	0	0

AEDES	0.3945	-4.48	17:35:29	0.3945	0.395	0.3905	0.4215

AEFFE	2.985	-1.81	17:35:28	2.985	3	2.955	3.02

AEGON	5.99	0.67	16:53:19	0	0	5.968	6.002

AEROPORTO GUGLIELMO MARCONI DI BOLOGNA	15.8	0.25	17:35:23	15.8	15.88	15.76	15.9

AGATOS	0.27	1.50	15:17:46	0.264	0.27	0.266	0.27

AGEAS	0	0.00	00:00:00	0	0	0	0

AHOLD DEL	19.53	0.72	12:47:24	18.17	19.86	19.466	19.53

AIR LIQUIDE	104.6	1.06	16:21:03	0	105	104	104.6

AIRBUS	94.59	-0.02	10:36:41	0	0	94.59	94.7

ALERION	3.31	-2.65	17:26:54	3.31	3.33	3.3	3.34

ALFIO BARDOLLA	5.82	-3.00	17:29:42	5.8	5.86	5.8	5.94

ALKEMY	12.28	3.54	17:13:22	12.04	12.28	11.8	12.36

ALLIANZ	193.04	0.54	17:03:30	189.5	194.3	192.7	194.26

ALP.I	10	1.01	14:23:11	9.9	10.038	9.999	10

ALPHABET CLASSE A	0	0.00	00:00:00	0	0	0	0

ALPHABET CLASSE C	0	0.00	00:00:00	0	0	0	0

ALTABA	0	0.00	00:00:00	0	64	0	0

AMAZON	1262	0.96	17:35:48	1250	1280	1256	1274

AMBIENTHESIS	0.38	0.80	17:35:51	0.38	0.384	0.38	0.38

AMBROMOBILIARE	4	-2.91	14:54:46	3.98	4	4	4.12

AMGEN	0	0.00	00:00:00	0	0	0	0

AMPLIFON	15.9	-0.93	17:35:05	15.9	15.92	15.83	16.09

ANHEUSER-BUSCH	86.12	-0.67	13:27:29	84.6	0	85.44	86.12

ANIMA HOLDING	6.05	3.86	17:35:14	6.01	6.06	5.845	6.06

ANSALDO STS	12.58	0.64	17:35:08	12.52	12.58	12.32	12.58

APPLE	141	-1.81	17:14:35	134.8	143.6	136.4	141

AQUAFIL	12.45	-0.40	17:35:07	12.45	12.55	12.4	12.6

ASCOPIAVE	3.3	0.00	17:35:16	3.3	3.315	3.285	3.32

ASML	158.1	-2.04	15:20:57	0	0	158.1	158.45

ASSITECA	0	0.00	00:00:00	2.45	2.49	0	0

ASTALDI	2.44	8.25	17:35:19	2.43	2.44	2.25	2.52

ASTM	21.35	0.95	17:35:50	21.3	21.35	21	21.4

ATLANTIA	27.11	0.41	17:35:05	27.07	27.11	26.95	27.27

AUTOGRILL SPA	10.3	-0.58	17:35:38	10.3	10.34	10.3	10.47

AUTOSTRADE MERID	33.6	0.90	17:35:43	33.6	33.9	33.3	34

AVIO	14.48	-0.55	17:35:06	14.48	14.6	14.32	14.76

AXA	23.45	-0.36	17:26:00	23.37	23.6	23.37	23.6

AXELERO	1.695	0.00	15:45:17	1.67	1.695	1.67	1.695

AZIMUT	17.395	-0.26	17:35:15	17.395	17.42	17.36	17.56

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
B&C SPEAKERS	12.84	0.78	17:35:13	12.82	12.84	12.58	12.86

B.F	2.63	0.77	16:17:33	2.56	2.65	2.6	2.63

BANCA FARMAFACTORING	5.355	-1.11	17:35:58	5.355	5.365	5.355	5.465

BANCA GENERALI	27.56	-0.79	17:35:18	27.54	27.66	27.42	27.9

BANCA IFIS	32.86	-2.14	17:35:04	32.84	32.9	32.8	33.72

BANCA INTERMOBILIARE	0.538	-2.18	17:35:30	0.538	0.552	0.524	0.552

BANCA MEDIOLANUM	7.105	-0.07	17:35:02	7.105	7.115	7.095	7.13

BANCA SISTEMA	2.24	0.90	17:35:53	2.24	2.245	2.21	2.245

BANCO BPM	3.03	0.68	17:35:55	3.0285	3.0305	2.9905	3.049

BANCO SANTANDER	5.492	0.49	17:24:12	5.498	5.5	5.3	5.5

BASF	86.72	0.86	15:44:35	0	86.9	86.2	86.9

BASICNET	3.76	-0.79	17:35:35	3.76	3.81	3.76	3.81

BASTOGI SPA	1.095	-2.23	17:35:57	1.095	1.105	1.095	1.115

BAYER	99.17	-0.43	16:49:30	98.62	99.45	99	99.91

BB BIOTECH	54.8	-1.08	17:19:26	54.9	55	54.7	55.5

BCA CARIGE	0.0082	0.00	17:35:48	0.0082	0.0083	0.0082	0.0083

BCA CARIGE R	90.5	0.00	17:28:34	88.5	90.5	88.5	90.5

BCA FINNAT	0.459	-0.22	17:35:24	0.459	0.46	0.455	0.464

BCA MPS	2.716	0.41	17:35:51	2.704	2.719	2.675	2.733

BCA POP SONDRIO	3.81	1.65	17:35:18	3.808	3.814	3.726	3.83

BCA PROFILO	0.2275	-0.66	17:35:04	0.2275	0.2285	0.2235	0.2315

BCO DESIO BRIA RNC	2.33	0.87	14:51:45	2.31	2.33	2.31	2.33

BCO DESIO BRIANZA	2.3	-0.43	17:35:52	2.3	2.32	2.29	2.33

BCO SARDEGNA RISP	6.56	0.00	17:35:09	6.56	6.66	6.52	6.76

BE	0.921	0.22	17:35:29	0.921	0.924	0.914	0.928

BEGHELLI	0.408	-0.24	17:35:29	0.401	0.408	0.399	0.408

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

BENI STABILI	0.7575	3.77	17:35:52	0.7575	0.7605	0.743	0.767

BEST UNION COMPANY	3.82	-1.04	17:35:18	3.82	3.86	3.82	3.82

BIALETTI INDUSTRIE	0.501	-0.79	17:35:37	0.501	0.506	0.4935	0.508

BIANCAMANO	0.308	-2.84	17:35:12	0.308	0.312	0.308	0.32

BIESSE	44.1	-1.08	17:35:33	44.06	44.16	43.54	44.8

BIO ON	28.15	1.62	17:35:47	28.05	28.15	27.65	28.8

BIODUE	5.14	1.58	16:07:17	5.06	5.16	5.06	5.14

BIOERA	0.2	-1.48	17:35:00	0.198	0.203	0.1985	0.2

BLUE FINANCIAL COMMUNICATION	0.935	2.75	17:18:51	0.91	0.94	0.91	0.935

BMW	91.04	0.24	17:19:42	0	90.98	90.46	91.1

BNP PARIBAS	63.16	0.78	17:14:01	63	63.31	62.69	63.27

BOERO BARTOLOMEO	0	0.00	00:00:00	20.2	20.6	0	0

BOMI ITALIA	3.44	1.18	17:07:21	3.41	3.44	3.41	3.47

BORGOSESIA	0	0.00	00:00:00	0.585	0.625	0	0

BORGOSESIA R	0	0.00	00:00:00	1	1.45	0	0

BPER BANCA	4.887	1.08	17:35:39	4.881	4.887	4.834	4.894

BREMBO	12.18	0.25	17:35:51	12.16	12.19	12.1	12.21

BRIOSCHI	0.0694	-1.70	17:35:45	0.0694	0.07	0.0694	0.0706

BRUNELLO CUCINELLI	27.45	-0.72	17:35:49	27.3	27.55	27.3	27.9

BUZZI UNICEM	20.02	1.50	17:39:42	19.985	20.03	19.525	20.28

BUZZI UNICEM RNC	11.5	2.13	17:35:31	11.42	11.5	11.22	11.56

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
CAD IT	5.62	1.44	17:37:11	5.62	5.66	5.48	5.66

CAIRO COMMUNICATION	3.7	-0.67	17:35:41	3.7	3.71	3.695	3.75

CALEFFI	1.45	-2.36	17:35:31	1.45	1.47	1.45	1.47

CALEIDO GROUP	0	0.00	00:00:00	1.5	1.56	0	0

CALTAGIRONE	2.89	0.35	17:35:16	2.88	2.9	2.88	2.93

CALTAGIRONE EDIT	1.295	-0.38	17:35:59	1.295	1.31	1.275	1.3

CAMPARI	6.145	-2.54	17:35:21	6.145	6.15	6.145	6.3

CAPITAL FOR PROGRESS 2	0	0.00	00:00:00	9.7	9.8	0	0

CARRARO	3.155	-1.71	17:35:30	3.155	3.195	3.155	3.23

CARREFOUR	0	0.00	00:00:00	0	16.6	0	0

CASTA DIVA GROUP	1.425	1.06	17:35:17	1.385	1.425	1.385	1.425

CATTOLICA ASS	8.635	2.31	17:35:01	8.63	8.64	8.445	8.705

CDR ADVANCE CAPITAL	0	0.00	00:00:00	1.035	1.075	0	0

CEMBRE	24.05	-1.03	17:35:23	24.05	24.6	24.05	24.75

CEMENTIR HOLDING	6.99	0.00	17:35:49	6.96	6.99	6.96	7.11

CENTRALE DEL LATTE D'ITALIA	3.34	0.60	17:35:56	3.34	3.39	3.34	3.4

CERAMICHE RICCHETTI	0.253	-2.32	17:35:44	0.253	0.256	0.25	0.257

CERVED INFORMATION SOLUTIONS	9.685	-1.97	17:35:45	9.68	9.705	9.685	9.935

CHL	0.019	0.00	17:35:04	0.019	0.0191	0.019	0.0192

CIA	0.1875	-0.79	17:35:50	0.1865	0.192	0.1865	0.191

CIR-COMP IND RIUNITE	1.092	1.30	17:35:47	1.084	1.092	1.074	1.128

CLABO	3.235	2.70	17:11:23	3.13	3.24	3.15	3.235

CLASS EDITORI	0.33	-3.51	17:35:56	0.33	0.335	0.33	0.341

CNH INDUSTRIAL	10.17	-1.79	17:35:22	10.17	10.175	10.145	10.37

COFIDE SPA	0.4985	-0.50	17:35:14	0.4985	0.501	0.4895	0.505

COIMA RES	8.44	0.72	17:35:34	8.42	8.46	8.36	8.52

COMMERZBANK	10.764	0.56	12:36:35	0	12.96	10.764	10.764

COMPAGNIE DE SAINT-GOBAIN	0	0.00	00:00:00	0	0	0	0

CONAFI PRESTITO'	0.358	-3.76	17:37:04	0.357	0.363	0.354	0.377

CONTINENTAL	220.3	-0.59	09:15:34	0	0	220	220.3

COVER 50	10.2	-0.49	17:35:26	10.2	10.6	10.2	10.6

CREDEM	7.07	-1.39	17:35:55	7.07	7.12	7.07	7.22

CREDIT AGRICOLE	13.575	0.59	17:25:37	0	13.64	13.575	13.635

CREDITO VALTELLINESE	0.1345	-0.66	17:35:02	0.1345	0.1347	0.1335	0.1378

CRESCITA	9.85	0.00	15:36:40	9.75	9.95	9.7	9.95

CSP INT IND CALZE	0.974	-1.22	17:35:46	0.974	0.99	0.972	0.986

CULTI MILANO	4.78	2.58	09:00:20	4.48	4.64	4.78	4.85

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
D'AMICO	0.205	-0.97	17:35:04	0.204	0.206	0.2035	0.2095

DADA	0	0.00	00:00:00	0	0	0	0

DAIMLER	64.85	-0.26	16:13:37	64.85	66.02	64.85	65.28

DAMIANI	0.938	-1.05	17:35:52	0.938	0.95	0.922	0.954

DANIELI & C	22.2	-0.45	17:35:03	22.15	22.3	22	22.75

DANIELI & C RISP NC	15.78	-0.38	17:35:49	15.68	15.78	15.68	15.92

DANONE	66.3	-0.38	14:53:21	0	0	65.97	66.3

DATALOGIC	26.05	-0.57	17:35:28	26	26.05	26	26.35

DBA GROUP	0	0.00	00:00:00	3.7	3.8	0	0

DE'LONGHI	25.12	-1.72	17:35:27	25.12	25.3	24.86	25.74

DEA CAPITAL	1.48	0.14	17:35:51	1.478	1.482	1.472	1.494

DEUTSCHE BANK	11.6	-0.70	17:21:29	11.5	11.598	11.5	11.6

DEUTSCHE BOERSE	0	0.00	00:00:00	0	0	0	0

DEUTSCHE LUFTHANSA	26.1	-1.99	17:09:31	0	28.96	26	26.1

DEUTSCHE POST	37.73	0.21	17:23:33	0	0	37.67	37.73

DEUTSCHE TELEKOM	14.04	0.61	14:46:39	13.93	14.2	14.04	14.1

DIASORIN	74.6	-0.20	17:35:47	74.4	74.7	74.45	75.55

DIGITAL BROS	9	-0.77	17:35:18	9	9.03	9	9.11

DIGITAL MAGICS	7.3	-0.82	14:16:46	7.26	7.3	7.3	7.36

DIGITAL360	0	0.00	00:00:00	1.165	1.21	0	0

DIGITOUCH	1.465	-0.34	11:46:59	1.45	1.48	1.455	1.49

DOBANK	12.16	0.00	17:35:10	12.15	12.18	12.1	12.22

DOMINION HOSTING HOLDING	6.75	-2.88	11:05:51	0	7.1	6.75	6.75

E.ON	8.945	-1.25	17:25:59	8.91	8.99	8.87	9.057

ECOSUNTEK	0	0.00	00:00:00	0	7.36	0	0

EDISON R	0.952	-1.04	17:35:14	0.95	0.96	0.94	0.964

EEMS	0.083	0.00	16:01:10	0.083	0.0844	0.083	0.0848

EI TOWERS	49.05	4.92	17:35:07	49.05	49.15	46.75	49.5

EL.EN	32.02	-0.81	17:35:35	31.94	32.1	31.54	32.56

ELETTRA INVESTIMENTI	10.7	3.38	17:28:05	10.5	10.7	10.5	10.9

ELICA	2.285	-0.44	17:35:27	2.285	2.295	2.285	2.32

EMAK	1.39	-1.70	17:35:05	1.39	1.392	1.38	1.44

ENAV	4.448	0.23	17:35:08	4.444	4.45	4.404	4.45

ENEL	5.17	-0.42	17:37:34	5.17	5.172	5.15	5.22

ENERGICA MOTOR COMPANY	3.05	0.66	15:41:09	3.01	3.09	3.01	3.08

ENERGY LAB	0.412	-2.14	13:53:41	0.412	0.429	0.412	0.412

ENERTRONICA	2.75	-1.79	16:43:25	2.75	2.79	2.75	2.86

ENERVIT	3.31	-2.36	17:35:06	3.31	3.39	3.31	3.35

ENGIE	14.115	0.32	16:53:12	0	14.18	14.1	14.19

ENI	15.952	-0.30	17:37:34	15.952	15.96	15.824	16.108

EPRICE	1.972	-0.60	17:35:41	1.972	1.984	1.964	2

EPS EQUITA PEP	0	0.00	00:00:00	9.8	9.9	0	0

EQUITA GROUP	3.31	-1.05	17:27:42	3.31	3.32	3.3	3.33

ERG	19.42	0.10	17:35:04	19.36	19.42	19.31	19.46

ESPRINET	4.405	1.26	17:35:44	4.405	4.44	4.345	4.48

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

EUKEDOS	0.964	-1.23	17:35:44	0.946	0.976	0.964	0.974

EUROTECH	1.6	0.00	17:35:48	1.6	1.606	1.572	1.612

EVONIK INDUSTRIES	29.9	2.40	16:13:55	0	0	29.9	29.9

EXOR	61.24	0.36	17:35:12	61.14	61.3	60.72	61.5

EXPERT SYSTEM	1.22	-1.61	17:35:02	1.215	1.235	1.185	1.24

EXPRIVIA	1.36	-0.58	17:35:30	1.36	1.364	1.352	1.386

FACEBOOK	135.6	1.19	17:08:10	134	137.2	135.6	136.8

FALCK RENEWABLES	2.07	-0.72	17:35:36	2.07	2.08	2.065	2.12

FERRARI	99.8	-0.30	17:35:57	99.8	99.84	99.28	100.45

FERVI	14.55	1.18	11:38:56	14	15.036	14.54	15.038

FIAT CHRYSLER AUTOMOBILES	19.274	-0.76	17:37:34	19.274	19.29	19.158	19.514

FIDIA	7.12	-1.11	17:35:01	7.12	7.14	7.12	7.2

FIERA MILANO	2.19	-1.57	17:35:25	2.185	2.19	2.165	2.225

FILA	16.9	-1.74	17:35:17	16.9	17	16.9	17.26

FINCANTIERI	1.268	-0.08	17:41:27	1.268	1.269	1.257	1.28

FINECOBANK	9.924	-0.40	17:35:58	9.922	9.936	9.876	9.978

FINLOGIC	5.12	0.00	14:47:02	4.93	5.18	5.12	5.12

FINTEL ENERGIA GROUP	0	0.00	00:00:00	0	3.34	0	0

FIRST CAPITAL	0	0.00	00:00:00	10.2	10.4	0	0

FNM	0.681	0.74	17:35:13	0.681	0.687	0.665	0.688

FOPE	6.8	3.03	13:46:43	6.65	6.95	6.6	6.8

FRENDY ENERGY	0.362	-2.16	16:00:49	0.352	0.371	0.362	0.364

FRESENIUS	0	0.00	00:00:00	0	65.96	0	0

FRESENIUS MEDICAL CARE	0	0.00	00:00:00	84.4	0	0	0

FULLSIX	1.03	-0.48	17:35:16	1.03	1.04	1.025	1.04

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
GABELLI VALUE FOR ITALY	9.95	-0.50	12:36:59	9.93	10	9.95	10

GABETTI	0.384	-0.26	17:35:46	0.384	0.388	0.381	0.388

GAMBERO ROSSO	1.08	0.00	10:18:08	1.08	1.1	1.08	1.085

GAMENET	9.4	0.86	17:35:06	9.26	9.42	9.25	9.42

GAS PLUS	2.54	-3.05	17:35:01	2.54	2.6	2.53	2.63

GEDI GRUPPO EDITORIALE	0.4405	-0.79	17:35:23	0.4405	0.442	0.44	0.445

GEFRAN	8.51	-0.93	17:35:32	8.51	8.54	8.5	8.58

GEL	2.29	4.09	16:37:27	2.24	2.33	2.22	2.29

GENERALI ASS	16.715	1.03	17:37:34	16.7	16.715	16.555	16.79

GEOX	2.83	0.71	17:35:23	2.83	2.834	2.82	2.878

GEQUITY	0.0495	0.81	17:35:29	0.0495	0.05	0.048	0.0514

GIGLIO GROUP	6.04	-0.33	15:55:43	5.92	6.06	5.92	6.26

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

GIMA TT	15.8	-2.47	17:35:25	15.795	15.85	15.6	16.7

GIORGIO FEDON	10.9	-1.80	16:23:58	10.7	10.8	10.9	11.2

GLENALTA	10	0.00	13:28:33	9.94	10	9.94	10

GO INTERNET	1.33	-0.37	17:35:38	1.325	1.33	1.33	1.38

GPI	11	0.46	16:14:39	10.85	11	10.9	11.1

GRUPPO GREEN POWER	3.4	-9.57	17:35:52	3.39	3.4	3.39	3.76

GRUPPO WASTE ITALIA	0.078	3.45	17:35:14	0.076	0.0796	0.0734	0.08

H-FARM	0.8	-0.74	14:22:47	0.794	0.816	0.8	0.8

HEALTH ITALIA	5.04	0.80	17:35:28	4.95	5.04	4.9	5.06

HEIDELBERG CEMENT	81.82	0.61	11:12:56	80	82.12	81.82	81.82

HENKEL VZ	104	-0.53	09:33:31	103.75	0	104	104

HERA	3	-0.79	17:35:54	2.998	3.004	2.996	3.038

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
I GRANDI VIAGGI	2.025	0.75	17:35:15	2.015	2.025	1.99	2.025

I.M.A	77.6	0.52	17:35:26	77.4	77.65	75.15	78.7

IDEAMI	9.76	0.62	15:47:19	0	9.76	9.74	9.76

IGD	7.858	0.20	17:35:20	7.858	7.88	7.83	8.145

IL SOLE 24 ORE	0.671	-1.03	17:36:51	0.671	0.68	0.67	0.68

ILLA	2.19	-0.45	09:54:57	2.12	2.27	2.19	2.19

IMMSI	0.609	-0.16	17:35:44	0.609	0.61	0.607	0.616

IMVEST	2.71	-4.91	17:35:49	2.65	2.85	2.71	2.76

INDEL B	34.4	-3.10	17:35:06	34.4	34.9	34.4	35.5

INDUSTRIA E INNOVAZIONE	0.1	-1.48	17:35:36	0.1	0.1015	0.1	0.1075

INDUSTRIAL STARS OF ITALY 3	9.74	0.21	16:59:56	9.7	9.74	9.68	9.74

INFINEON TECHNOLOGIES	21.18	-2.62	16:00:57	0	23.2	21.15	21.25

ING GROEP	14.25	1.42	15:32:41	14.05	14.5	14.23	14.25

INIZIATIVE BRESCIANE	0	0.00	00:00:00	0	22	0	0

INNOVA ITALY 1	9.95	0.00	16:14:48	9.9	10.1	9.95	9.95

INNOVATEC	0.0432	1.65	17:35:36	0.0424	0.0432	0.0424	0.0432

INTEK GROUP	0.3055	-1.45	17:35:38	0.3055	0.309	0.3045	0.3095

INTEK GROUP RSP	0.43	0.94	17:35:42	0.418	0.43	0.416	0.43

INTEL	0	0.00	00:00:00	0	0	0	0

INTERPUMP GROUP	25.96	-1.14	17:37:49	25.7	25.96	25.52	26.34

INTESA SANPAOLO	3.135	0.76	17:38:26	3.135	3.136	3.108	3.149

INTESA SANPAOLO RSP	3.276	0.89	17:35:25	3.273	3.276	3.245	3.279

INWIT	6.67	5.04	17:35:16	6.665	6.695	6.35	6.72

IRCE	2.7	-1.46	17:35:24	2.7	2.76	2.69	2.73

IREN	2.46	0.49	17:35:17	2.456	2.46	2.422	2.46

ISAGRO	1.882	0.11	17:35:46	1.882	1.886	1.882	1.9

ISAGRO AZIONI SVILUPPO	1.205	0.00	17:29:39	1.205	1.21	1.205	1.21

IT WAY	1.205	-1.23	17:35:54	1.205	1.22	1.2	1.225

ITALGAS	5.174	1.05	17:35:50	5.154	5.174	5.124	5.182

ITALIA INDEPENDENT	4.52	2.03	09:11:25	4.45	4.52	4.43	4.52

ITALIAN WINE BRANDS	14.05	2.18	17:29:44	14	14.05	13.75	14.05

ITALIAONLINE	3.085	2.83	17:36:52	2.975	3.09	2.985	3.09

ITALIAONLINE RSP	318	1.27	17:35:22	318	360	318	318

ITALMOBILIARE	22.65	1.80	17:35:51	22.5	22.65	22.25	22.8

IVS GROUP	11.18	0.18	17:39:59	11.16	11.3	11.16	11.34

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
JUVENTUS FC	0.6355	1.11	17:35:03	0.6355	0.6365	0.629	0.639

K+S	0	0.00	00:00:00	0	0	0	0

K.R.ENERGY	4.854	1.09	17:35:29	4.82	4.9195	4.7955	4.954

KERING	429	-0.28	16:08:21	0	439.5	428.7	429.6

KI GROUP	0	0.00	00:00:00	2.32	2.38	0	0

KOLINPHARMA	6.9	-2.68	17:35:22	6.8	6.9	6.9	6.907

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

LA DORIA	12.04	0.33	17:35:58	12.02	12.04	11.96	12.5

LANDI RENZO	1.484	-1.07	17:35:54	1.478	1.49	1.478	1.504

LEONARDO	9.926	0.10	17:35:36	9.916	9.926	9.664	10.03

LEONE FILM GROUP	5.05	-0.98	16:07:06	4.96	5.05	4.96	5.05

LIFE CARE CAPITAL	9.719	-0.01	13:11:39	9.71	9.719	9.719	9.74

LINDE	166.35	-0.42	10:55:07	166.35	0	166.35	166.65

LUCISANO MEDIA GROUP	0	0.00	00:00:00	2.17	2.23	0	0

LUVE	10.45	-1.42	17:35:32	10.35	10.55	10.35	10.55

LUXOTTICA GROUP	52.54	0.77	17:35:02	52.5	52.54	52.1	52.54

LVENTURE GROUP	0.648	0.00	17:35:51	0.648	0.65	0.648	0.65

LVMH	277.55	0.20	15:43:28	0	0	277.55	279.45

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
M&C	0.156	1.30	17:35:36	0.15	0.156	0.152	0.1565

MAILUP	2.34	0.43	15:07:21	2.33	2.34	2.33	2.37

MAIRE TECNIMONT	4.326	-1.23	17:35:11	4.322	4.33	4.314	4.398

MARR	24.94	0.65	17:35:51	24.92	24.94	24.76	25

MASI AGRICOLA	4.27	-1.16	17:12:54	4.24	4.35	4.27	4.32

MASSIMO ZANETTI BEVERAGE	7.12	-0.84	17:35:35	7.12	7.17	7.12	7.22

MEDIACONTECH	0.63	2.94	17:25:25	0.61	0.63	0.61	0.646

MEDIASET S.P.A	3.294	0.64	17:35:56	3.288	3.295	3.273	3.314

MEDIOBANCA	10.17	0.39	17:35:27	10.165	10.19	10.04	10.26

MERCK	81.84	0.15	11:52:56	0	0	81.68	81.84

MICRON TECHNOLOGY	42	-1.64	12:32:49	41.5	0	41.5	42

MICROSOFT CORP	0	0.00	00:00:00	0	0	0	0

MITTEL	1.845	0.00	17:35:25	1.83	1.845	1.805	1.845

MODELLERIA BRAMBILLA	2.94	-2.00	17:28:49	2.92	3	2.94	2.96

MOLMED	0.482	-1.13	17:35:17	0.4805	0.483	0.48	0.492

MONCLER	35.36	0.97	17:37:28	35.24	35.36	34.8	35.38

MONDADORI EDIT	1.65	-1.08	17:35:44	1.65	1.658	1.634	1.686

MONDO TV	4.595	0.11	17:35:33	4.59	4.595	4.45	4.64

MONDO TV FRANCE	0.078	0.00	16:58:29	0.078	0.0788	0.0776	0.078

MONDO TV SUISSE	0	0.00	00:00:00	1.08	1.105	0	0

MONRIF	0.227	-1.30	17:35:46	0.227	0.23	0.225	0.234

MUNICH RE	196.2	0.54	13:26:33	0	0	196.2	196.25

MUTUIONLINE	14.8	1.37	17:35:52	14.78	14.86	14.38	14.88

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
NEODECORTECH	3.9	0.26	17:35:38	3.74	3.9	3.89	3.9

NET INSURANCE	5.68	2.16	11:03:05	5.52	5.66	5.6	5.68

NETFLIX	270	0.75	15:40:34	270	275	268.5	278

NETWEEK	0.3995	3.77	17:35:21	0.396	0.3995	0.365	0.427

NEUROSOFT	2.3	1.77	15:47:20	0	2.32	2.3	2.3

NICE	3.15	-0.63	17:35:38	3.15	3.21	3.15	3.21

NOKIA CORPORATION	4.868	2.81	17:21:11	4.85	4.906	4.82	4.982

NOTORIOUS PICTURES	1.42	-1.05	17:35:23	1.39	1.435	1.375	1.42

NOVA RE	0.1865	0.54	17:22:31	0.1845	0.1865	0.185	0.1865

NVIDIA CORP	188.8	1.51	16:06:56	180	200	186.2	188.8

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

OPENJOBMETIS	11.28	-0.53	17:35:56	11.22	11.34	11.24	11.42

ORANGE	14.84	1.99	11:49:50	0	0	14.84	14.84

ORSERO	8.89	0.11	17:35:13	8.89	8.98	8.87	9

OVS	3.48	2.72	17:41:11	3.48	3.482	3.456	3.706

PANARIAGROUP	3.705	1.65	17:35:11	3.68	3.705	3.62	3.725

PARMALAT	2.97	0.00	17:35:17	2.96	2.975	2.97	2.975

PHARMANUTRA	13.4	0.75	17:28:08	13.35	13.4	13.35	13.75

PHILIPS	32.985	0.78	12:12:43	0	34.73	32.985	32.985

PIAGGIO	2.25	-1.57	17:35:35	2.25	2.256	2.246	2.298

PIERREL	0.198	-0.50	17:35:58	0.198	0.2	0.195	0.1995

PININFARINA SPA	2.26	0.67	17:35:13	2.245	2.26	2.255	2.28

PIQUADRO	1.88	-1.83	17:35:07	1.88	1.935	1.88	1.9

PIRELLI & C	7.024	-0.09	17:35:36	7.024	7.04	7.014	7.078

PITECO	4.9	0.82	17:25:42	4.88	4.92	4.88	4.9

PLT ENERGIA	2.89	0.70	13:36:18	2.86	2.9	2.89	2.89

POLIGRAF. S. F	6.98	0.00	17:35:06	6.92	7.12	6.9	7.18

POLIGRAFICI EDIT	0.249	-3.49	17:35:55	0.243	0.252	0.244	0.26

POLIGRAFICI PRINTING	0	0.00	00:00:00	0.616	0.66	0	0

PORTALE SARDEGNA	0	0.00	00:00:00	0	3.12	0	0

POSTE ITALIANE	7.79	0.41	17:35:50	7.77	7.79	7.76	7.81

PRELIOS	0.116	0.00	17:35:20	0.116	0.1162	0.116	0.1164

PRIMA INDUSTRIE	40.3	2.03	17:35:49	40	40.3	39	40.3

PRISMI	1.195	0.42	17:14:29	1.195	1.2	1.195	1.205

PROSIEBENSAT1 MEDIA	29.67	1.30	13:46:30	26.51	0	29.31	29.73

PRYSMIAN	24.8	0.24	17:35:15	24.75	24.81	24.51	24.81

PUMA	0	0.00	00:00:00	398.5	408.5	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
RAI WAY	4.58	1.33	17:35:02	4.58	4.595	4.535	4.61

RATTI	2.5	-0.79	17:35:09	2.5	2.53	2.5	2.5

RCS MEDIAGROUP	1.16	-1.53	17:35:29	1.16	1.166	1.16	1.184

RECORDATI ORD	29.84	-0.47	17:35:47	29.82	29.88	29.6	29.98

RENAULT	94.22	-0.40	17:20:44	0	0	93.81	94.22

RENO DE MEDICI	0.762	1.20	17:35:25	0.762	0.766	0.749	0.775

REPLY	50	1.67	17:35:25	49.92	50.1	49.1	50.35

RETELIT	1.866	0.21	17:35:50	1.866	1.87	1.855	1.888

RISANAMENTO	0.0296	-0.34	17:35:37	0.0296	0.0297	0.0296	0.0301

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

ROSSS	1.07	0.47	09:00:46	1.025	1.06	1.025	1.07

RWE	21.54	-0.60	17:13:37	0	22.4	20.81	22.12

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
S.S. LAZIO	1.394	-0.43	17:35:39	1.386	1.394	1.384	1.412

SABAF	19.8	0.10	17:35:58	19.7	19.96	19.5	19.88

SAES GETTERS	21.95	-2.44	17:35:26	21.95	22.05	21.95	22.5

SAES GETTERS RISP NC	16.88	-0.35	17:35:23	16.86	16.9	16.84	17.02

SAFE BAG	4.83	-0.21	17:29:50	4.82	4.86	4.82	4.87

SAFILO GROUP	4.2	0.72	17:35:18	4.2	4.215	4.155	4.26

SAFRAN	0	0.00	00:00:00	0	0	0	0

SAIPEM	3.332	-0.83	17:37:19	3.332	3.335	3.322	3.379

SAIPEM RISP CV	0	0.00	00:00:00	0	45	0	0

SALINI IMPREGILO	2.3	-1.71	17:35:48	2.294	2.3	2.282	2.348

SALINI IMPREGILO RSP	6.5	-2.26	11:23:27	6.5	6.65	6.5	6.5

SALVATORE FERRAGAMO	23.4	0.00	17:35:15	23.38	23.41	23.18	23.44

SANOFI	65.43	-0.14	16:32:41	64.8	67.9	65.33	65.69

SAP	87.03	-0.59	13:05:14	85	95	87.03	87.35

SARAS	1.835	1.44	17:35:50	1.834	1.836	1.809	1.847

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

SERVIZI ITALIA	5.44	-1.09	17:35:04	5.44	5.48	5.42	5.5

SESA	26.75	-0.56	17:35:35	26.75	26.95	26.7	27.15

SIAS	16.07	-0.31	17:36:27	16.07	16.08	15.96	16.2

SIEMENS	108.1	0.09	17:09:43	100	108.8	107.74	108.28

SINTESI	0.0941	-2.18	17:29:45	0.0941	0.095	0.0941	0.0995

SIT	10.85	0.93	16:47:27	10.65	10.85	10.7	10.9

SITI - B&T	9.4	1.08	17:35:58	9.3	9.44	9.3	9.4

SMRE	4.69	0.86	16:36:59	4.61	4.68	4.6	4.69

SNAITECH	2.17	1.17	17:35:39	2.165	2.17	2.145	2.18

SNAM	3.854	0.81	17:35:28	3.854	3.855	3.812	3.872

SOCIETE GENERALE	45.42	0.26	15:46:03	0	0	45.42	45.425

SOFTEC	2.92	0.00	16:56:04	2.92	2.96	2.92	2.92

SOGEFI	3.2	-1.42	17:35:32	3.2	3.206	3.18	3.258

SOL	11.32	3.85	17:35:20	11.3	11.34	10.94	11.42

SOLUTIONS CAPITAL MANAGEMENT SIM	0	0.00	00:00:00	0	9.75	0	0

SPACE4	9.96	-0.40	15:54:02	9.86	9.96	9.9	9.96

SPACTIV	9.9	0.00	12:52:57	9.9	9.96	9.9	9.9

SPAXS	10.15	-0.31	16:30:29	10.14	10.176	10.15	10.2

SPRINTITALY	9.68	-0.21	14:59:09	9.68	9.8	9.68	9.7

STARBUCKS CORP	0	0.00	00:00:00	0	0	0	0

STEFANEL	0.1694	-1.05	17:35:44	0.1694	0.1726	0.1686	0.174

STEFANEL RISP NC	0	0.00	00:00:00	149	150	0	0

STMICROELECTRONICS	17.575	-1.49	17:36:52	17.575	17.58	17.465	17.805

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
TAMBURI	6.1	-0.65	17:35:47	6.08	6.14	6.05	6.18

TAS	1.944	-1.32	17:35:36	1.944	1.96	1.942	1.97

TECHNOGYM	9.875	0.10	17:35:47	9.855	9.875	9.78	9.915

TECNOINVESTIMENTI	6.37	-0.78	17:35:53	6.37	6.39	6.35	6.44

TELECOM ITALIA	0.8762	1.60	17:38:55	0.876	0.8764	0.8622	0.8812

TELECOM ITALIA R	0.7566	0.64	17:35:37	0.7566	0.7568	0.751	0.766

TELEFONICA	8.28	1.22	17:35:59	8.28	8.55	8.242	8.28

TELESIA	6.96	-0.57	16:17:55	6.9	7.2	6.96	6.96

TENARIS	15.29	0.30	17:35:21	15.275	15.3	15.175	15.465

TERNA	4.875	0.81	17:35:04	4.869	4.876	4.827	4.897

TERNIENERGIA	0.515	-0.58	17:35:52	0.515	0.522	0.511	0.523

TESLA	239.5	2.35	17:25:46	233	249	239.5	241

TESMEC	0.538	0.37	17:35:13	0.534	0.538	0.53	0.54

THYSSENKRUPP	22.88	0.00	11:57:59	0	0	22.88	22.88

TISCALI	0.0314	-0.32	17:35:25	0.0314	0.0315	0.0314	0.0316

TOD'S	60.8	-0.16	17:35:05	60.6	60.8	60.5	61.3

TOSCANA AEROPORTI	15.25	0.99	15:54:43	15.15	15.25	15.1	15.3

TOTAL	50.5	0.38	17:21:00	45.7	50.99	50.04	50.85

TPS	0	0.00	00:00:00	4.63	4.77	0	0

TREVI FIN IND	0.435	-0.46	17:35:02	0.4315	0.435	0.426	0.445

TRIBOO	2.21	-0.45	15:16:19	2.21	2.23	2.21	2.22

TRIPADVISOR	0	0.00	00:00:00	33.4	34.4	0	0

TXT E-SOLUTIONS	12.04	5.43	17:35:54	11.96	12.04	11.4	12.06

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
UBI BANCA	4.128	1.50	17:38:30	4.126	4.129	4.041	4.145

UNIBAIL-RODAMCO	0	0.00	00:00:00	168	199	0	0

UNICREDIT	17.98	0.63	17:40:51	17.98	17.982	17.808	18.02

UNICREDIT RSP	0	0.00	00:00:00	0	0	0	0

UNIEURO	12.8	0.39	17:35:09	12.8	12.82	12.72	12.95

UNILEVER	45.245	0.14	17:17:43	45.05	0	45.135	45.245

UNIPER	0	0.00	00:00:00	23.61	24.14	0	0

UNIPOL	4.35	1.26	17:35:39	4.35	4.351	4.286	4.379

UNIPOLSAI	2.133	0.71	17:35:03	2.133	2.138	2.116	2.153

VALSOIA	15	-1.32	17:35:05	15	15.2	15	15.35

VEI 1	9.69	0.00	14:01:32	9.67	9.74	9.69	9.69

VETRYA	7.98	-0.50	17:18:30	7.94	7.98	7.9	8.04

VIANINI	1.31	2.34	13:31:45	1.27	1.31	1.31	1.31

VINCI	83.92	1.13	15:46:39	0	0	83.92	83.92

VISIBILIA EDITORE	0.0826	4.56	17:35:48	0.0812	0.0826	0.0776	0.084

VITTORIA ASS	11.76	0.17	17:35:13	11.72	11.84	11.74	11.86

VIVENDI	21.24	0.71	10:52:49	0	22.24	21.24	21.24

VOLKSWAGEN	171.4	-1.26	17:18:47	169.7	173.3	171	172.6

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

WIIT	50	0.00	17:35:58	49.8	50.2	49.8	50

WM CAPITAL	0.365	-3.95	17:03:14	0.354	0.374	0.365	0.365

YOOX NET-A-PORTER GROUP	37.87	-0.03	17:35:31	37.85	37.87	37.85	37.91

ZEPHYRO	7.42	0.00	14:30:38	7.4	7.42	7.42	7.42

ZIGNAGO VETRO	8.21	-0.48	17:35:23	8.21	8.26	8.21	8.33

ZUCCHI SPA	0.0252	-1.95	17:35:42	0.0252	0.0256	0.0251	0.0257

ZUCCHI SPA RISP NC	0.214	1.90	17:24:23	0.214	0.22	0.21	0.222

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