Borsa - Economia

Indice	Valore	Var %	Data	Ora	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
FTSE Italia All-Share	23821.49	-0.88	23-07-2018	15:43:15	23777.13	24012.39

FTSE Italia Mid Cap	41035.27	-0.81	23-07-2018	15:43:15	41034.41	41410.33

FTSE Italia STAR	37051.85	-1.02	23-07-2018	15:42:00	37048.46	37457.06

FTSE MIB	21601.12	-0.89	23-07-2018	15:43:19	21535.44	21778.4

Indice	Valore	Var %	Rendimento
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Spread BTP-Bund	220	-0.13	2.6

Spread BONO-Bund	91	-3.82	1.3

Spread OAT-Bund	30	-2.33	0.69

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
FOPE	6.9	6.98	12:36:59	6.65	6.8	6.55	6.9

STEFANEL	0.1566	5.53	15:42:11	0.1564	0.1566	0.1416	0.1568

ENERTRONICA	2.28	5.07	14:54:06	2.25	2.28	2.19	2.4

I GRANDI VIAGGI	1.868	4.83	15:38:43	1.848	1.866	1.774	1.872

BRIOSCHI	0.0716	4.37	13:59:35	0.0714	0.0716	0.067	0.0736

IRCE	2.53	3.69	12:53:01	2.53	2.54	2.41	2.55

RISANAMENTO	0.0285	3.64	14:37:30	0.028	0.0283	0.0278	0.029

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
DATALOGIC	29.75	-8.88	15:39:08	29.7	29.8	29.55	31.75

BIOERA	0.1615	-7.71	15:41:23	0.1585	0.161	0.158	0.175

TERNIENERGIA	0.4335	-7.47	15:38:00	0.4335	0.439	0.4225	0.465

TESLA	251	-7.38	15:41:46	251.5	253.5	251	265.5

GRUPPO GREEN POWER	2.2	-6.78	15:16:40	2.18	2.22	2.2	2.48

FERVI	14.5	-6.26	15:42:08	15.1	14	14.5	16.8

NVIDIA CORP	207	-5.91	15:42:42	209.5	211	207	213

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
FIAT CHRYSLER AUTOMOBILES	16.022	-2.40	15:43:06	16.012	16.022	15.55	16.234

FERRARI	113.65	-5.13	15:43:06	113.65	113.7	113	116.6

INTESA SANPAOLO	2.408	0.10	15:43:12	2.4075	2.408	2.387	2.431

UNICREDIT	14.076	0.83	15:43:08	14.074	14.078	13.942	14.236

ENEL	4.74	-3.38	15:42:56	4.738	4.74	4.735	4.8

ENI	16.102	0.10	15:43:13	16.106	16.108	16.054	16.194

TELECOM ITALIA	0.5996	-0.40	15:43:20	0.5994	0.5996	0.5978	0.6046

Valuta	Valore	Var %	Data
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Baht tailandese	39.013	0.56	20-07-2018

Brasilian Real	4.4364	-1.14	20-07-2018

Corona ceca	25.875	-0.17	20-07-2018

Corona danese	7.452	-0.02	20-07-2018

Corona islandese	124	-0.32	20-07-2018

Corona norvegese	9.5905	0.15	20-07-2018

Corona svedese	10.3908	0.33	20-07-2018

Dollaro australiano	1.5818	0.09	20-07-2018

Dollaro canadese	1.5443	0.60	20-07-2018

Dollaro di Hong Kong	9.1597	0.70	20-07-2018

Dollaro di Singapore	1.596	0.32	20-07-2018

Dollaro neozelandese	1.7251	0.13	20-07-2018

Dollaro USA	1.167	0.71	20-07-2018

Fiorino ungherese	325.63	-0.04	20-07-2018

Franco svizzero	1.1633	0.09	20-07-2018

Kuna croata	7.3956	0.02	20-07-2018

Lev bulgaro	1.9558	0.00	20-07-2018

Lira sterlina	0.8945	0.16	20-07-2018

Mexican peso	22.1573	0.23	20-07-2018

Nuova lira turca	5.5879	-0.14	20-07-2018

Nuovo leu romeno	4.6523	-0.11	20-07-2018

Peso filippino	62.292	0.18	20-07-2018

Rand sudafricano	15.7066	0.68	20-07-2018

Ringgit malese	4.7453	0.47	20-07-2018

Rublo russo	74.0532	0.67	20-07-2018

Rupia Indiana	80.321	0.38	20-07-2018

Rupia indonesiana	16941.9199	1.00	20-07-2018

Sheqel israeliano	4.2458	0.15	20-07-2018

Won sudcoreano	1322.71	0.15	20-07-2018

Yen	130.94	-0.03	20-07-2018

Yuan cinese	7.921	0.84	20-07-2018

Zloty polacco	4.3229	-0.12	20-07-2018

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
A.S. ROMA	0.522	-0.95	15:36:25	0.522	0.523	0.522	0.529

A2A	1.554	-0.22	15:43:02	1.5535	1.5545	1.54	1.57

ABITARE IN	31.8	0.00	15:18:03	31.6	31.8	31.7	31.85

ACEA	12.93	-1.00	15:40:09	12.91	12.93	12.91	13.11

ACOTEL GROUP	3.89	1.83	14:06:02	3.84	3.88	3.8	3.89

ACSM-AGAM	2.46	0.00	15:40:04	2.45	2.46	2.45	2.46

ADIDAS	189.25	-0.26	12:42:48	188.75	189.15	188.9	189.25

ADVANCED MICRO DEVICES	13.64	-5.01	15:38:50	13.74	13.8	13.4	13.66

AEDES	0.311	1.14	15:39:28	0.31	0.312	0.309	0.314

AEFFE	2.825	-0.70	15:42:08	2.82	2.825	2.795	2.89

AEGON	5.294	-0.26	12:02:18	5.314	5.328	5.294	5.3

AEROPORTO GUGLIELMO MARCONI DI BOLOGNA	15.24	-0.65	13:56:08	15.16	15.24	15.14	15.3

AGATOS	0.23	0.88	13:53:03	0.228	0.23	0.226	0.23

AGEAS	0	0.00	00:00:00	43.22	43.31	0	0

AHOLD DEL	21.56	-0.02	14:07:20	21.59	21.62	21.535	21.56

AIR LIQUIDE	0	0.00	00:00:00	107.6	107.8	0	0

AIRBUS	0	0.00	00:00:00	104.76	104.92	0	0

ALERION	3	0.00	14:59:42	3	3.03	3	3.01

ALFIO BARDOLLA	4	-3.85	15:24:09	4	4.05	4	4.22

ALKEMY	11.72	1.03	15:34:25	11.64	11.72	11.52	11.72

ALLIANZ	181.08	-0.24	12:42:44	182.04	182.18	180.8	181.2

ALP.I	0	0.00	00:00:00	9.821	9.988	0	0

ALPHABET CLASSE A	1022	-1.16	13:35:35	1018	1024	1022	1022

ALPHABET CLASSE C	1005	-0.99	09:56:10	1010	1015	1005	1010

ALTABA	62	2.48	15:26:21	61.5	62	62	62.5

AMAZON	1516	-3.07	15:41:18	1526	1530	1512	1566

AMBIENTHESIS	0.372	0.27	12:02:38	0.372	0.378	0.372	0.384

AMBROMOBILIARE	0	0.00	00:00:00	3.98	4.12	0	0

AMGEN	162.5	-1.52	14:19:31	162.5	163.5	161.5	163

AMPLIFON	17.36	-0.40	15:42:15	17.34	17.36	17.2	17.48

ANHEUSER-BUSCH	0	0.00	00:00:00	89.73	89.8	0	0

ANIMA HOLDING	4.462	-1.93	15:42:30	4.464	4.468	4.46	4.568

ANSALDO STS	12.52	0.32	15:34:11	12.5	12.52	12.42	12.52

APPLE	163.2	-0.85	13:37:29	161.8	162.8	162.2	163.2

AQUAFIL	12.5	-1.19	15:15:19	12.45	12.5	12.5	12.8

ARCHIMEDE	0	0.00	00:00:00	10.3	10.5	0	0

ASCOPIAVE	2.9	0.35	15:41:42	2.9	2.915	2.88	2.92

ASKOLL EVA	3.7	-1.35	15:32:17	3.627	3.73	3.6	3.76

ASML	0	0.00	00:00:00	185.85	186.15	0	0

ASSITECA	2.7	-1.82	15:06:08	2.7	2.77	2.7	2.83

ASTALDI	1.866	-0.43	14:48:48	1.864	1.869	1.84	1.883

ASTM	21.55	3.61	15:41:08	21.55	21.6	20.5	21.75

ATLANTIA	25.4	0.24	15:42:26	25.4	25.41	25.25	25.69

AUTOGRILL SPA	9.525	0.26	15:43:10	9.515	9.525	9.43	9.585

AUTOSTRADE MERID	27.9	0.72	15:38:39	27.6	28.1	27.6	28

AVIO	13.9	-0.29	15:42:40	13.84	13.9	13.8	14.06

AXA	20.75	0.56	14:31:42	20.78	20.805	20.65	20.775

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

AZIMUT	13.15	-0.45	15:43:08	13.145	13.155	13.11	13.29

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
B&C SPEAKERS	12.76	3.40	15:39:26	12.62	12.76	12.36	12.76

B.F	2.35	-0.42	11:45:49	2.35	2.38	2.35	2.39

BANCA FARMAFACTORING	5.21	-0.95	15:39:42	5.2	5.215	5.2	5.3

BANCA GENERALI	21.66	-0.64	15:42:42	21.64	21.68	21.62	21.98

BANCA IFIS	26.42	-1.86	15:36:35	26.36	26.44	26.36	27.04

BANCA INTERMOBILIARE	0.382	3.24	10:16:40	0.37	0.381	0.367	0.387

BANCA MEDIOLANUM	5.775	-0.77	15:27:54	5.77	5.78	5.755	5.84

BANCA SISTEMA	2.035	-0.73	15:31:41	2.035	2.04	2.035	2.06

BANCO BPM	2.588	-0.73	15:42:52	2.588	2.5895	2.567	2.613

BANCO SANTANDER	4.638	-0.04	10:10:46	4.631	4.6755	4.5135	4.638

BASF	82.18	-0.32	12:41:24	82.19	82.25	82.18	82.18

BASICNET	3.98	0.51	15:38:07	3.96	3.98	3.93	3.98

BASTOGI SPA	0.98	0.82	12:26:21	0.968	0.986	0.95	0.99

BAYER	92.59	0.98	15:35:58	92.45	92.52	91.9	92.6

BB BIOTECH	58.4	-0.34	15:42:54	58.4	58.5	58.4	58.8

BCA CARIGE	0.0081	-5.81	15:36:19	0.0081	0.0082	0.0079	0.0084

BCA CARIGE R	0	0.00	00:00:00	79	81	0	0

BCA FINNAT	0.369	-0.81	13:45:17	0.365	0.368	0.364	0.374

BCA MPS	2.364	-1.50	15:35:09	2.365	2.366	2.36	2.395

BCA POP SONDRIO	3.584	-0.11	15:40:08	3.582	3.588	3.556	3.64

BCA PROFILO	0.1984	-0.60	15:35:58	0.1972	0.1984	0.197	0.1984

BCO DESIO BRIA RNC	2.05	-1.44	09:12:00	2.03	2.09	2.05	2.05

BCO DESIO BRIANZA	2.16	-0.92	11:23:51	2.14	2.16	2.16	2.19

BCO SARDEGNA RISP	6.62	2.48	15:02:57	6.5	6.6	6.6	6.62

BE	0.94	-0.74	15:36:38	0.94	0.945	0.94	0.954

BEGHELLI	0.351	-1.13	14:37:28	0.348	0.356	0.351	0.357

BEIERSDORF	0	0.00	00:00:00	99.46	99.66	0	0

BENI STABILI	0.7435	-1.20	15:16:19	0.743	0.744	0.742	0.752

BEST UNION COMPANY	0	0.00	00:00:00	0	0	0	0

BIALETTI INDUSTRIE	0.3575	-0.14	14:19:55	0.349	0.3575	0.354	0.3695

BIANCAMANO	0.28	-1.75	12:23:49	0.282	0.286	0.277	0.293

BIESSE	34.36	-3.54	15:39:53	34.38	34.46	34.34	35.72

BIO ON	55.2	1.10	15:40:52	55.1	55.3	53	55.2

BIODUE	5.56	-2.11	14:44:39	5.56	5.6	5.56	5.76

BIOERA	0.1615	-7.71	15:41:23	0.1585	0.161	0.158	0.175

BLUE FINANCIAL COMMUNICATION	1.16	0.87	12:15:31	1.16	1.21	1.15	1.21

BMW	79.62	0.66	15:30:32	79.66	79.72	78.98	79.62

BNP PARIBAS	52.12	0.64	15:32:52	52.16	52.23	51.74	52.18

BOERO BARTOLOMEO	0	0.00	00:00:00	0	0	0	0

BOMI ITALIA	0	0.00	00:00:00	3.1	3.18	0	0

BORGOSESIA	0	0.00	00:00:00	0	0.5	0	0

BORGOSESIA R	0	0.00	00:00:00	1.52	1.74	0	0

BPER BANCA	4.519	-1.14	15:42:28	4.518	4.521	4.502	4.563

BREMBO	12.08	-0.66	15:38:15	12.06	12.08	11.99	12.17

BRIOSCHI	0.0716	4.37	13:59:35	0.0714	0.0716	0.067	0.0736

BRUNELLO CUCINELLI	35.6	-0.97	15:35:26	35.5	35.6	35.5	36.2

BUZZI UNICEM	19.145	-0.31	15:42:54	19.13	19.145	18.91	19.26

BUZZI UNICEM RNC	10.64	-0.19	15:36:40	10.58	10.62	10.48	10.7

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
CAD IT	5.28	0.76	10:44:19	5.28	5.3	5.28	5.3

CAIRO COMMUNICATION	3.165	-0.47	15:39:27	3.155	3.16	3.155	3.22

CALEFFI	1.47	-0.68	11:56:08	1.47	1.495	1.47	1.5

CALEIDO GROUP	1.27	-2.31	14:36:01	1.27	1.3	1.27	1.28

CALTAGIRONE	2.58	0.39	14:46:20	2.52	2.58	2.58	2.58

CALTAGIRONE EDIT	1.255	-1.95	12:51:13	1.255	1.28	1.255	1.285

CAMPARI	7.655	0.13	15:42:46	7.645	7.655	7.61	7.715

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

CAREL INDUSTRIES	8.506	-1.09	14:55:16	8.51	8.544	8.503	8.729

CARRARO	3.175	-0.78	15:39:29	3.17	3.175	3.17	3.24

CARREFOUR	13.59	0.63	10:53:00	13.595	13.625	13.59	13.59

CASTA DIVA GROUP	1.55	-2.52	14:04:10	1.535	1.55	1.535	1.58

CATTOLICA ASS	7.28	-0.61	15:40:02	7.275	7.28	7.27	7.395

CDR ADVANCE CAPITAL	0.982	0.41	14:03:57	0.956	0.988	0.982	0.982

CELLULARLINE	0	0.00	00:00:00	8.45	8.55	0	0

CEMBRE	25.1	1.41	15:39:30	25.05	25.1	24.9	25.2

CEMENTIR HOLDING	6.62	-1.49	15:42:18	6.61	6.63	6.59	6.69

CENTRALE DEL LATTE D'ITALIA	2.84	-0.35	15:33:32	2.8	2.84	2.8	2.85

CERAMICHE RICCHETTI	0.218	-0.46	15:20:35	0.23	0.232	0.218	0.231

CERVED GROUP	9.085	-0.27	15:42:18	9.085	9.095	9.055	9.18

CHL	0.011	-0.90	15:16:06	0.011	0.0112	0.0109	0.0112

CIA	0.1675	-2.05	14:58:47	0.1675	0.171	0.1675	0.1675

CIR-COMP IND RIUNITE	1.038	-0.19	15:34:41	1.036	1.038	1.026	1.038

CLABO	2.91	-1.36	14:49:40	2.91	2.93	2.905	2.945

CLASS EDITORI	0.274	0.00	14:55:28	0.274	0.277	0.27	0.278

CNH INDUSTRIAL	8.66	-1.84	15:43:05	8.658	8.66	8.388	8.67

COFIDE SPA	0.445	-1.00	15:17:20	0.4435	0.447	0.437	0.458

COIMA RES	7.98	-0.75	15:41:29	7.98	8.06	7.98	8.1

COMMERZBANK	8.566	0.80	13:51:45	8.566	8.578	8.536	8.566

COMPAGNIE DE SAINT-GOBAIN	0	0.00	00:00:00	36.775	36.815	0	0

CONAFI	0.302	1.34	14:12:51	0.297	0.302	0.289	0.309

CONTINENTAL	0	0.00	00:00:00	191.3	191.55	0	0

COSTAMP GROUP	3.3	2.48	14:30:43	3.24	3.38	3.24	3.3

COVER 50	0	0.00	00:00:00	9.52	9.62	0	0

CREDEM	6.21	-1.90	15:29:53	6.2	6.22	6.21	6.32

CREDIT AGRICOLE	0	0.00	00:00:00	11.445	11.475	0	0

CREDITO VALTELLINESE	0.0895	-0.56	15:42:11	0.0893	0.0899	0.0892	0.091

CSP INT IND CALZE	0.97	0.00	13:54:57	0.958	0.968	0.956	0.988

CULTI MILANO	4.4	-2.22	12:05:34	4.3	4.4	4.4	4.4

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
D'AMICO	0.1712	-0.58	15:24:45	0.1704	0.1712	0.1702	0.173

DAIMLER	57.54	0.42	15:35:43	57.51	57.56	57.23	57.54

DAMIANI	0.936	0.00	11:02:21	0.936	0.948	0.932	0.936

DANIELI & C	21.05	-1.64	15:40:39	21.05	21.1	20.8	21.3

DANIELI & C RISP NC	15.04	-1.05	14:29:36	14.96	15.02	14.9	15.1

DANONE	0	0.00	00:00:00	65.98	66.05	0	0

DATALOGIC	29.75	-8.88	15:39:08	29.7	29.8	29.55	31.75

DBA GROUP	0	0.00	00:00:00	3.61	3.74	0	0

DE'LONGHI	23.68	-2.31	15:40:27	23.66	23.7	23.68	24.26

DEA CAPITAL	1.26	-0.63	15:27:45	1.26	1.262	1.252	1.264

DEUTSCHE BANK	10.372	1.21	15:40:44	10.356	10.368	10.244	10.412

DEUTSCHE BOERSE	116.8	-0.72	09:04:53	116	116.3	116.8	118.65

DEUTSCHE LUFTHANSA	0	0.00	00:00:00	20.56	20.6	0	0

DEUTSCHE POST	28.32	-1.84	15:15:45	28.2	28.26	28.32	28.36

DEUTSCHE TELEKOM	13.725	-0.80	14:29:34	13.695	13.725	13.725	13.725

DIASORIN	95	-1.45	15:34:49	95	95.1	94.9	97.45

DIGITAL BROS	9.2	-2.13	15:42:01	9.19	9.21	9.14	9.45

DIGITAL MAGICS	0	0.00	00:00:00	6.74	6.86	0	0

DIGITAL360	0	0.00	00:00:00	1.16	1.195	0	0

DIGITOUCH	1.47	2.80	13:56:28	1.44	1.47	1.4	1.47

DOBANK	10.37	-1.61	15:30:39	10.37	10.39	10.32	10.51

DOMINION HOSTING HOLDING	0	0.00	00:00:00	5.8	5.95	0	0

E.ON	0	0.00	00:00:00	9.74	9.749	0	0

ECOSUNTEK	4.5	-4.26	15:12:25	4.32	4.5	4.25	4.5

EDISON R	0.966	0.42	13:56:35	0.962	0.968	0.962	0.968

EEMS	0	0.00	00:00:00	0.0722	0.0738	0	0

EI TOWERS	56.7	-0.18	15:40:28	56.6	56.7	56.6	56.8

EL.EN	28.68	-1.10	15:38:43	28.66	28.72	28.52	29.36

ELETTRA INVESTIMENTI	0	0.00	00:00:00	10.35	10.65	0	0

ELICA	2.17	1.64	14:41:18	2.165	2.18	2.14	2.18

EMAK	1.19	-1.65	15:39:41	1.186	1.19	1.186	1.22

ENAV	4.47	-1.72	15:41:57	4.466	4.472	4.458	4.566

ENEL	4.74	-3.38	15:42:56	4.738	4.74	4.735	4.8

ENERGICA MOTOR COMPANY	4.12	-1.44	15:42:19	4.11	4.16	4.08	4.2

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

ENERTRONICA	2.28	5.07	14:54:06	2.25	2.28	2.19	2.4

ENERVIT	3.13	-0.63	13:00:24	3.1	3.15	3.1	3.13

ENGIE	13.535	1.20	14:43:51	13.515	13.54	13.535	13.57

ENI	16.102	0.10	15:43:13	16.106	16.108	16.054	16.194

EPRICE	1.42	0.42	11:40:02	1.412	1.422	1.42	1.444

EPS EQUITA PEP2	9.649	0.00	12:32:37	9.583	9.649	9.649	9.649

EQUITA GROUP	3.225	-0.15	15:19:45	3.225	3.24	3.225	3.23

ERG	19.24	-0.82	15:42:35	19.23	19.25	19.24	19.59

ESAUTOMOTION	3.57	-2.39	15:27:35	3.56	3.5845	3.55	3.64

ESPRINET	3.73	-1.32	15:38:45	3.715	3.73	3.695	3.785

ESSILOR INTERNATIONAL	123.7	0.81	09:04:33	123.65	123.95	123.7	127

EUKEDOS	0.924	-0.65	15:22:21	0.924	0.948	0.914	0.924

EUROTECH	2.485	-3.12	15:41:23	2.48	2.49	2.485	2.57

EVONIK INDUSTRIES	31	-1.87	15:24:42	31.01	31.07	31	31.32

EXOR	54.6	-3.53	15:41:47	54.6	54.62	53.5	55.36

EXPERT SYSTEM	1.18	-3.28	15:15:40	1.18	1.195	1.18	1.2

EXPRIVIA	1.23	-0.16	15:43:05	1.23	1.242	1.214	1.246

FACEBOOK	180.4	0.11	15:14:46	178.6	179	179	180.4

FALCK RENEWABLES	2.06	-1.44	15:33:19	2.055	2.065	2.06	2.105

FERRARI	113.65	-5.13	15:43:06	113.65	113.7	113	116.6

FERVI	14.5	-6.26	15:42:08	15.1	14	14.5	16.8

FIAT CHRYSLER AUTOMOBILES	16.022	-2.40	15:43:06	16.012	16.022	15.55	16.234

FIDIA	6.3	-0.94	14:15:06	6.3	6.38	6.28	6.38

FIERA MILANO	4.42	-5.25	15:43:08	4.405	4.42	4.17	4.6

FILA	18.26	1.44	15:38:01	18.24	18.28	17.76	18.32

FINCANTIERI	1.198	0.93	15:42:30	1.196	1.198	1.197	1.22

FINECOBANK	10.13	0.10	15:43:02	10.13	10.14	10.06	10.19

FINLOGIC	0	0.00	00:00:00	5.48	5.7	0	0

FINTEL ENERGIA GROUP	0	0.00	00:00:00	2.32	2.42	0	0

FIRST CAPITAL	10.2	2.00	10:52:13	10	10.2	10.2	10.2

FNM	0.6	-0.33	14:15:33	0.6	0.602	0.597	0.606

FOPE	6.9	6.98	12:36:59	6.65	6.8	6.55	6.9

FRENDY ENERGY	0.389	-2.02	12:54:58	0.388	0.397	0.389	0.389

FRESENIUS	69.08	-0.46	09:04:21	68.44	68.56	68.14	69.08

FRESENIUS MEDICAL CARE	0	0.00	00:00:00	83.76	83.92	0	0

FULLSIX	0.992	0.61	10:49:04	0.962	0.99	0.96	0.994

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
GABELLI VALUE FOR ITALY	0	0.00	00:00:00	9.701	9.79	0	0

GABETTI	0.3	0.00	14:59:02	0.298	0.3	0.3	0.305

GAMBERO ROSSO	0.93	0.00	10:23:30	0.918	0.93	0.918	0.93

GAMENET	7.52	-0.13	15:40:16	7.48	7.52	7.48	7.52

GAS PLUS	2.33	-0.43	14:22:07	2.32	2.36	2.29	2.39

GEDI GRUPPO EDITORIALE	0.345	-5.48	15:37:45	0.345	0.3455	0.3405	0.365

GEFRAN	7.3	-1.22	15:40:09	7.29	7.32	7.3	7.47

GEL	2.2	-1.79	09:46:49	2.19	2.23	2.2	2.2

GENERALI ASS	14.515	0.03	15:42:47	14.51	14.515	14.45	14.64

GEOX	2.272	1.88	15:40:52	2.27	2.274	2.236	2.28

GEQUITY	0.0382	-4.50	15:38:56	0.0382	0.0384	0.0381	0.0399

GIGLIO GROUP	3.83	-0.26	15:15:23	3.83	3.84	3.8	3.92

GILEAD SCIENCES	0	0.00	00:00:00	65.8	66.4	0	0

GIMA TT	13.65	0.63	15:37:34	13.65	13.675	13.58	13.755

GIORGIO FEDON	0	0.00	00:00:00	8.5	8.85	0	0

GLENALTA	0	0.00	00:00:00	9.36	9.44	0	0

GO INTERNET	1.41	-0.70	12:19:12	1.39	1.41	1.38	1.41

GPI	9.4	-1.88	13:14:40	9.38	9.48	9.34	9.5

GRIFAL	6.9	-1.29	15:37:45	6.85	6.97	6.85	7.138

GRUPPO GREEN POWER	2.2	-6.78	15:16:40	2.18	2.22	2.2	2.48

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

H-FARM	0.74	-3.14	15:37:26	0.732	0.74	0.73	0.746

HEALTH ITALIA	4.65	-2.92	15:02:43	4.63	4.65	4.64	4.82

HEIDELBERG CEMENT	69.5	-0.54	11:58:16	69.48	69.58	69.5	69.9

HENKEL VZ	108.2	0.19	09:05:21	109.25	109.45	107.15	108.4

HERA	2.76	-0.72	15:42:51	2.756	2.76	2.76	2.796

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
I GRANDI VIAGGI	1.868	4.83	15:38:43	1.848	1.866	1.774	1.872

I.M.A	73.95	-1.33	15:35:50	73.85	74	73.85	75.3

ICF GROUP	8.6	0.00	10:30:15	8.44	8.6	8.6	8.6

IDEAMI	9.6	-0.41	12:03:53	9.6	9.62	9.6	9.62

IGD	7.249	0.46	15:35:07	7.231	7.248	7.208	7.278

IL SOLE 24 ORE	0.627	-1.57	13:36:39	0.627	0.636	0.621	0.636

ILLA	2.1	0.00	09:04:52	2.04	2.1	2.1	2.1

IMMSI	0.465	-2.52	15:35:51	0.465	0.467	0.463	0.477

IMVEST	0	0.00	00:00:00	2.68	2.76	0	0

INDEL B	34	0.29	09:51:02	33.8	34	34	34

INDUSTRIAL STARS OF ITALY 3	9.64	0.00	12:02:38	9.64	9.66	9.64	9.68

INFINEON TECHNOLOGIES	22.71	-0.57	09:19:18	22.56	22.6	22.71	22.71

ING GROEP	0	0.00	00:00:00	12.552	12.566	0	0

INIZIATIVE BRESCIANE	0	0.00	00:00:00	20.6	21	0	0

INNOVA ITALY 1	10.2	-1.92	14:40:28	10.2	10.4	10.2	10.4

INNOVATEC	0.0319	-2.45	15:15:30	0.0319	0.0329	0.0319	0.0329

INTEK GROUP	0.356	-2.47	15:21:57	0.355	0.3565	0.355	0.3675

INTEK GROUP RSP	0.436	-1.36	15:24:12	0.436	0.443	0.436	0.443

INTEL	0	0.00	00:00:00	43.9	44.1	0	0

INTERPUMP GROUP	26.7	-1.18	15:40:49	26.66	26.7	26.54	27.3

INTESA SANPAOLO	2.408	0.10	15:43:12	2.4075	2.408	2.387	2.431

INTESA SANPAOLO RSP	2.505	0.16	15:37:46	2.503	2.505	2.482	2.525

INTRED	2.98	0.34	15:39:30	2.95	2.98	2.803	3.01

INWIT	7.165	-1.04	15:39:15	7.155	7.175	7.165	7.295

IRCE	2.53	3.69	12:53:01	2.53	2.54	2.41	2.55

IREN	2.272	-0.79	15:31:34	2.27	2.272	2.258	2.306

ISAGRO	1.538	-1.28	11:37:58	1.534	1.55	1.538	1.55

ISAGRO AZIONI SVILUPPO	1.235	-1.20	09:36:36	1.235	1.25	1.235	1.24

IT WAY	0	0.00	00:00:00	1.005	1.02	0	0

ITALGAS	4.881	0.23	15:42:55	4.882	4.884	4.869	4.945

ITALIA INDEPENDENT	4.08	0.25	14:38:55	4	4.16	4.08	4.08

ITALIAN WINE BRANDS	12.75	0.79	15:23:31	12.7	12.95	12.7	12.85

ITALIAONLINE	2.74	-0.72	15:16:28	2.73	2.74	2.74	2.765

ITALIAONLINE RSP	0	0.00	00:00:00	0	360	0	0

ITALMOBILIARE	20.6	-0.96	15:38:07	20.6	20.65	20.5	21

IVS GROUP	11.9	0.00	15:39:46	11.82	11.9	11.8	12

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
JUVENTUS FC	0.8905	0.39	15:42:05	0.8905	0.8915	0.877	0.9

K+S	0	0.00	00:00:00	21.41	21.47	0	0

K.R.ENERGY	3.117	-2.14	15:31:28	3.1175	3.1785	3.117	3.2

KERING	480.2	-1.64	15:37:35	480	480.6	478.3	484.5

KI GROUP	0	0.00	00:00:00	1.79	1.8	0	0

KOLINPHARMA	0	0.00	00:00:00	6.768	6.9	0	0

L'OREAL	210.5	-0.28	13:09:18	210.1	210.6	210.5	210.5

LA DORIA	10.42	-2.25	15:39:47	10.38	10.42	10.4	10.68

LANDI RENZO	1.37	-0.15	15:38:39	1.37	1.38	1.35	1.398

LEONARDO	9.19	1.43	15:43:09	9.184	9.19	9.004	9.278

LEONE FILM GROUP	0	0.00	00:00:00	4.8	4.9	0	0

LIFE CARE CAPITAL	0	0.00	00:00:00	9.553	9.62	0	0

LINDE	0	0.00	00:00:00	177.7	178.15	0	0

LONGINO&CARDENAL	5.791	-5.07	15:18:54	5.7	5.755	5.65	6.012

LUCISANO MEDIA GROUP	2.2	0.00	12:41:36	2.2	2.24	2.2	2.2

LUVE	9.96	-0.40	14:59:24	9.96	10	9.96	10.1

LUXOTTICA GROUP	56.68	0.32	15:42:14	56.66	56.7	56.28	56.96

LVENTURE GROUP	0.616	-4.94	12:57:26	0.622	0.628	0.616	0.646

LVMH	291.4	-0.63	15:40:01	291.4	291.8	291.4	294.2

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
M&C	0.165	0.30	15:23:59	0.165	0.167	0.1615	0.165

MAILUP	0	0.00	00:00:00	2.27	2.34	0	0

MAIRE TECNIMONT	4.156	-1.24	15:42:48	4.152	4.158	4.146	4.288

MARR	23.74	-0.59	15:29:45	23.7	23.74	23.74	24.1

MASI AGRICOLA	4.21	-3.00	10:05:26	4.27	4.3	4.21	4.3

MASSIMO ZANETTI BEVERAGE	6.95	-0.57	14:44:07	6.95	6.98	6.92	6.99

MEDIACONTECH	0.582	0.34	15:29:51	0.572	0.59	0.57	0.602

MEDIASET S.P.A	2.79	-0.14	15:42:21	2.788	2.79	2.771	2.843

MEDIOBANCA	8.172	1.29	15:42:26	8.174	8.176	7.996	8.224

MERCK	0	0.00	00:00:00	84.78	84.94	0	0

MICRON TECHNOLOGY	45.9	-5.56	15:05:25	44.5	49	45.6	46.6

MICROSOFT CORP	90.6	0.33	12:39:53	91	91.3	90.6	90.6

MITTEL	1.77	-0.28	14:52:48	1.77	1.775	1.77	1.775

MOLMED	0.468	0.00	15:36:13	0.467	0.468	0.466	0.473

MONCLER	38.78	-0.28	15:42:33	38.78	38.8	38.67	39.2

MONDADORI EDIT	1.496	-1.71	15:36:06	1.494	1.498	1.484	1.522

MONDO TV	4.405	-2.65	15:40:01	4.4	4.415	4.26	4.665

MONDO TV FRANCE	0.0594	-1.00	12:34:55	0.0594	0.06	0.059	0.061

MONDO TV SUISSE	0	0.00	00:00:00	0.986	1.01	0	0

MONNALISA	13.75	-1.86	15:41:33	13.532	14.048	13.75	14

MONRIF	0.208	1.46	10:56:18	0.204	0.207	0.204	0.208

MUNICH RE	0	0.00	00:00:00	183.75	184	0	0

MUTUIONLINE	13.48	-2.60	15:31:32	13.44	13.5	13.44	13.9

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
NB AURORA	0	0.00	00:00:00	8.901	9.2	0	0

NEODECORTECH	3.7	0.00	12:15:31	3.66	3.81	3.7	3.7

NET INSURANCE	4.2	-1.64	14:03:59	4.13	4.28	4.2	4.46

NETFLIX	303.5	-2.41	15:38:13	302.5	304	303.5	308

NETWEEK	0.3565	3.33	15:42:22	0.3565	0.36	0.3455	0.38

NEUROSOFT	0	0.00	00:00:00	2.28	2.36	0	0

NICE	3.29	-0.30	14:42:32	3.27	3.3	3.27	3.3

NOKIA CORPORATION	5.06	-0.67	15:37:05	5.06	5.074	5.06	5.064

NOTORIOUS PICTURES	1.98	-2.94	15:12:35	1.985	2.01	1.95	2.1

NOVA RE	4.14	3.53	13:17:37	4.0305	4.1395	3.96	4.15

NVIDIA CORP	207	-5.91	15:42:42	209.5	211	207	213

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

OPENJOBMETIS	10.02	0.20	15:35:31	10.02	10.06	10.02	10.2

ORANGE	0	0.00	00:00:00	14.12	14.15	0	0

ORSERO	7.85	3.29	15:42:11	7.85	7.87	7.66	8.07

OVS	2.91	-0.75	15:43:03	2.91	2.914	2.88	2.94

PANARIAGROUP	3.09	1.81	15:06:13	3.065	3.095	3.035	3.09

PARMALAT	2.9	0.17	14:30:42	2.895	2.905	2.89	2.915

PHARMANUTRA	14.6	-2.34	15:25:05	14.55	14.75	14.6	14.7

PHILIPS	35.48	-2.74	09:36:39	35.985	36.03	34.995	35.48

PIAGGIO	2.212	-2.81	15:42:40	2.21	2.214	2.21	2.286

PIERREL	0.161	-1.23	15:03:05	0.161	0.1635	0.161	0.1635

PININFARINA SPA	2.68	-2.19	15:41:41	2.67	2.68	2.67	2.77

PIQUADRO	1.955	0.26	15:31:10	1.955	1.97	1.94	1.955

PIRELLI & C	7.036	-1.48	15:42:11	7.034	7.038	7.034	7.16

PITECO	4.6	0.00	15:37:24	4.5	4.6	4.6	4.6

PLC	2.19	3.06	14:12:44	2.06	2.16	2.02	2.19

PLT ENERGIA	2.7	-2.53	13:56:56	2.7	2.74	2.7	2.73

POLIGRAF. S. F	0	0.00	00:00:00	6.1	6.16	0	0

POLIGRAFICI EDIT	0.219	-1.35	14:04:21	0.22	0.222	0.218	0.23

POLIGRAFICI PRINTING	0	0.00	00:00:00	0.566	0.59	0	0

PORTALE SARDEGNA	0	0.00	00:00:00	3.04	3.14	0	0

PORTOBELLO	4.06	-2.87	13:07:04	4.0005	4.1755	4.06	4.06

POSTE ITALIANE	7.726	0.16	15:42:15	7.724	7.728	7.686	7.77

PRELIOS	0	0.00	00:00:00	0	0	0	0

PRIMA INDUSTRIE	36.55	-0.41	15:42:39	36.5	36.6	36.45	37.2

PRISMI	2.33	-4.90	15:36:43	2.3	2.33	2.27	2.46

PROSIEBENSAT1 MEDIA	21.8	-2.33	12:43:20	22.11	22.17	21.8	22.32

PRYSMIAN	21.95	1.15	15:43:19	21.93	21.95	21.79	22.16

PUMA	0	0.00	00:00:00	452	462	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
RAI WAY	5.08	0.99	15:39:25	5.08	5.09	4.98	5.09

RATTI	2.88	-0.69	14:25:09	2.82	2.88	2.82	2.88

RCS MEDIAGROUP	1.086	-1.45	14:59:03	1.086	1.09	1.084	1.1

RECORDATI ORD	30.62	-1.86	15:41:19	30.64	30.66	30.4	31.08

RENAULT	72.67	-0.16	12:07:49	72.64	72.73	72.67	73.12

RENO DE MEDICI	0.959	-2.64	15:42:10	0.954	0.959	0.924	0.982

REPLY	58.35	-1.60	15:40:09	58.3	58.45	58.15	59.65

RETELIT	1.592	-1.42	15:40:06	1.591	1.594	1.592	1.622

RISANAMENTO	0.0285	3.64	14:37:30	0.028	0.0283	0.0278	0.029

ROSETTI MARINO	0	0.00	00:00:00	37.8	39.2	0	0

ROSSS	0.92	0.00	15:42:22	0.866	0.914	0.89	0.922

RWE	22.21	0.95	12:51:21	22.22	22.27	22.21	22.21

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
S.S. LAZIO	1.742	-0.23	15:36:25	1.742	1.746	1.722	1.8

SABAF	16.14	0.87	15:20:49	16.04	16.1	16	16.14

SAES GETTERS	21	-1.41	15:41:11	20.9	21	20.8	21.6

SAES GETTERS RISP NC	15.88	-1.85	15:35:56	15.84	15.92	15.88	16.26

SAFE BAG	4.75	0.00	13:38:46	4.69	4.75	4.645	4.785

SAFILO GROUP	4.24	0.24	14:29:57	4.25	4.26	4.21	4.285

SAFRAN	0	0.00	00:00:00	106.65	106.95	0	0

SAIPEM	4.079	-0.46	15:43:15	4.078	4.08	4.056	4.12

SAIPEM RISP CV	0	0.00	00:00:00	0	42	0	0

SALINI IMPREGILO	2.172	-0.18	15:39:38	2.172	2.176	2.164	2.2

SALINI IMPREGILO RSP	0	0.00	00:00:00	6	6.25	0	0

SALVATORE FERRAGAMO	19.88	-0.23	15:42:26	19.87	19.88	19.8	20.15

SANOFI	72.14	-0.29	14:39:18	72.33	72.39	72.14	72.14

SAP	99.83	0.16	15:42:33	99.8	99.88	99.68	100.06

SARAS	1.915	1.59	15:41:21	1.912	1.915	1.875	1.921

SCHNEIDER ELECTRIC	0	0.00	00:00:00	68.88	68.98	0	0

SERVIZI ITALIA	4.71	-0.42	15:39:49	4.68	4.72	4.69	4.77

SESA	28.75	-1.20	15:43:22	28.75	28.85	28.65	29.1

SIAS	12.97	1.89	15:40:02	12.96	12.99	12.71	13.05

SIEMENS	116.34	0.26	14:18:00	116.62	116.7	116.3	116.7

SINTESI	0.083	0.12	09:47:05	0.0808	0.083	0.083	0.083

SIT	0	0.00	00:00:00	10.3	10.55	0	0

SITI - B&T	7.62	0.26	10:32:06	7.4	7.6	7.6	7.62

SMRE	6.06	-0.66	15:29:09	6.04	6.12	6.06	6.1

SNAITECH	2.19	0.00	15:28:29	2.19	2.195	2.19	2.195

SNAM	3.7	0.22	15:42:26	3.699	3.701	3.687	3.73

SOCIETE GENERALE	36.03	0.88	14:34:26	36.02	36.05	36.03	36.04

SOFTEC	2.78	-0.36	13:51:14	2.71	2.8	2.78	2.78

SOGEFI	2.66	-1.99	15:39:57	2.656	2.662	2.656	2.73

SOL	10.72	-0.37	14:47:06	10.68	10.72	10.6	10.8

SOLUTIONS CAPITAL MANAGEMENT SIM	0	0.00	00:00:00	8.6	8.95	0	0

SOMEC	18.95	0.00	09:58:27	18.75	19.098	18.95	18.95

SPACE4	9.7	-1.02	12:26:14	9.7	9.78	9.7	9.7

SPACTIV	0	0.00	00:00:00	9.68	9.74	0	0

SPAXS	10	-0.50	15:42:26	10	10.008	9.96	10.05

SPRINTITALY	9.6	-0.21	11:32:14	9.6	9.7	9.6	9.6

STARBUCKS CORP	0	0.00	00:00:00	43.5	43.7	0	0

STEFANEL	0.1566	5.53	15:42:11	0.1564	0.1566	0.1416	0.1568

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

STMICROELECTRONICS	19.565	-3.33	15:43:15	19.57	19.585	19.53	20.04

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
TAMBURI	6.01	-0.33	15:39:51	5.99	6.01	6	6.06

TAS	1.75	0.69	14:09:57	1.72	1.748	1.71	1.75

TECHNOGYM	9.9	-1.98	15:41:33	9.885	9.905	9.86	10.09

TECNOINVESTIMENTI	5.45	-1.09	15:38:49	5.42	5.45	5.39	5.54

TELECOM ITALIA	0.5996	-0.40	15:43:20	0.5994	0.5996	0.5978	0.6046

TELECOM ITALIA R	0.5206	-0.72	15:43:02	0.5206	0.5208	0.5204	0.5282

TELEFONICA	7.359	-0.22	12:02:37	7.358	7.373	7.358	7.359

TELESIA	5.08	1.20	09:15:51	5	5.2	5.08	5.08

TENARIS	15.81	-0.38	15:42:57	15.8	15.805	15.775	15.925

TERNA	4.734	-0.59	15:43:18	4.732	4.735	4.733	4.814

TERNIENERGIA	0.4335	-7.47	15:38:00	0.4335	0.439	0.4225	0.465

TESLA	251	-7.38	15:41:46	251.5	253.5	251	265.5

TESMEC	0.504	-1.95	15:37:55	0.497	0.504	0.495	0.51

THYSSENKRUPP	22.23	-1.51	12:24:17	22.5	22.55	22.23	22.34

TISCALI	0.0199	-1.97	15:42:30	0.0198	0.0199	0.0194	0.0206

TOD'S	54.2	0.37	15:35:30	54.1	54.2	53.9	54.75

TOSCANA AEROPORTI	14.45	-1.03	12:12:12	14.45	14.65	14.4	14.6

TOTAL	0	0.00	00:00:00	52.54	52.62	0	0

TPS	4.43	0.00	10:03:32	4.42	4.55	4.43	4.43

TREVI FIN IND	0.3495	2.95	15:15:46	0.347	0.3495	0.343	0.36

TRIBOO	2.06	-1.90	14:58:29	2.06	2.08	2.06	2.13

TRIPADVISOR	0	0.00	00:00:00	49.6	52	0	0

TXT E-SOLUTIONS	9.94	0.40	15:37:47	9.91	9.94	9.87	9.98

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
UBI BANCA	3.423	0.20	15:42:11	3.422	3.425	3.39	3.45

UNICREDIT	14.076	0.83	15:43:08	14.074	14.078	13.942	14.236

UNIEURO	11.26	0.99	15:28:50	11.25	11.28	11.05	11.47

UNILEVER	49.355	-0.34	13:19:42	49.445	49.495	49.26	49.355

UNIPER	0	0.00	00:00:00	26.3	26.85	0	0

UNIPOL	3.383	-0.32	15:41:56	3.382	3.385	3.362	3.42

UNIPOLSAI	1.909	-0.29	15:41:13	1.908	1.9095	1.904	1.924

VALSOIA	15.75	-1.56	13:18:40	15.75	15.95	15.75	16.1

VEI 1	9.562	0.01	15:17:28	9.563	9.6	9.562	9.563

VETRYA	7.38	0.54	15:15:21	7.3	7.36	7.24	7.38

VIANINI	0	0.00	00:00:00	1.22	1.29	0	0

VINCI	0	0.00	00:00:00	84.02	84.12	0	0

VISIBILIA EDITORE	0.0868	0.46	15:02:22	0.0852	0.0868	0.0852	0.087

VITTORIA ASS	13.96	0.14	15:35:57	13.96	13.98	13.96	13.98

VIVENDI	0	0.00	00:00:00	20.89	20.93	0	0

VOLKSWAGEN	145.66	1.34	14:57:20	145.48	145.62	144.32	145.68

VONOVIA	0	0.00	00:00:00	40.97	41.05	0	0

WFD UNIBAIL-RODAMCO	0	0.00	00:00:00	186.38	187.12	0	0

WIIT	49.7	0.00	13:56:53	49.3	49.7	49.7	49.7

WM CAPITAL	0.586	1.03	15:17:34	0.572	0.586	0.57	0.586

YOOX NET-A-PORTER GROUP	0	0.00	00:00:00	0	0	0	0

ZEPHYRO	10.2	-0.49	09:05:40	10.2	10.25	10.2	10.2

ZIGNAGO VETRO	7.9	-1.13	15:33:29	7.9	7.91	7.9	8.01

ZUCCHI SPA	0.0214	-0.47	13:59:02	0.0213	0.0215	0.0214	0.0214

ZUCCHI SPA RISP NC	0.21	0.96	12:51:25	0.21	0.218	0.21	0.21

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