Borsa - Economia

Indice	Valore	Var %	Data	Ora	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
FTSE Italia All-Share	24432.18	0.46	20-06-2018	17:26:15	24349.76	24569.37

FTSE Italia Mid Cap	41547.16	0.24	20-06-2018	17:26:15	41443.96	41758.94

FTSE Italia STAR	37670.12	0.67	20-06-2018	17:26:00	37545.25	37695.69

FTSE MIB	22189.6	0.48	20-06-2018	17:26:24	22107.38	22325.38

Indice	Valore	Var %	Rendimento
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Spread BTP-Bund	217	-0.07	2.54

Spread BONO-Bund	87	0.23	1.24

Spread OAT-Bund	33	3.71	0.7

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
MONDO TV	4.51	14.47	17:15:25	0	0	3.95	4.51

MONDO TV FRANCE	0.075	12.61	16:50:28	0	0.0752	0.0684	0.075

ASSITECA	2.67	11.25	16:05:40	2.62	2.68	2.44	2.67

ACOTEL GROUP	4.45	11.25	16:08:30	0	4.26	4.02	4.45

IT WAY	1.195	11.16	17:25:16	1.19	1.2	1.14	1.28

SERVIZI ITALIA	4.58	10.63	17:24:58	4.59	4.62	4.19	4.58

MONDO TV SUISSE	1.075	10.60	17:23:26	1.07	1.085	0.998	1.09

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
SALVATORE FERRAGAMO	22.43	-8.56	17:26:16	22.42	22.44	22.16	23.08

STARBUCKS CORP	45.7	-6.35	17:10:57	45.2	45.4	45.7	48.1

ECOSUNTEK	5.52	-4.17	16:17:33	5.5	5.52	5.5	5.6

NOVA RE	4.2495	-3.97	17:13:33	4.16	4.2495	4.22	4.25

RISANAMENTO	0.0273	-3.87	17:09:56	0.0274	0.0278	0.0273	0.0284

EPRICE	1.702	-3.84	17:24:32	1.69	1.702	1.686	1.816

SAFE BAG	4.6	-3.36	17:25:52	4.565	4.67	4.6	4.8

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
UNICREDIT	14.948	3.33	17:26:23	14.94	14.95	14.656	14.968

INTESA SANPAOLO	2.609	1.68	17:26:23	2.6085	2.6095	2.589	2.6275

FIAT CHRYSLER AUTOMOBILES	17.71	-0.16	17:26:23	17.708	17.712	17.61	17.914

BANCO BPM	2.608	3.08	17:26:23	2.608	2.6085	2.578	2.6205

ENEL	4.826	-0.10	17:26:23	4.826	4.827	4.796	4.87

ENI	15.532	-0.05	17:26:21	15.53	15.534	15.438	15.72

SALVATORE FERRAGAMO	22.43	-8.56	17:26:16	22.42	22.44	22.16	23.08

Valuta	Valore	Var %	Data
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Baht tailandese	37.987	0.29	20-06-2018

Brasilian Real	4.3273	-0.60	20-06-2018

Corona ceca	25.835	0.09	20-06-2018

Corona danese	7.4525	-0.01	20-06-2018

Corona islandese	125.8	-0.32	20-06-2018

Corona norvegese	9.4693	-0.21	20-06-2018

Corona svedese	10.2755	-0.46	20-06-2018

Dollaro australiano	1.5688	-0.04	20-06-2018

Dollaro canadese	1.5398	0.52	20-06-2018

Dollaro di Hong Kong	9.0847	0.35	20-06-2018

Dollaro di Singapore	1.5718	0.21	20-06-2018

Dollaro neozelandese	1.6853	0.63	20-06-2018

Dollaro USA	1.1578	0.38	20-06-2018

Fiorino ungherese	324.15	-0.06	20-06-2018

Franco svizzero	1.1537	0.31	20-06-2018

Kuna croata	7.3836	-0.03	20-06-2018

Lev bulgaro	1.9558	0.00	20-06-2018

Lira sterlina	0.8788	0.21	20-06-2018

Mexican peso	23.6794	-0.69	20-06-2018

Nuova lira turca	5.4943	-0.05	20-06-2018

Nuovo leu romeno	4.6695	0.03	20-06-2018

Peso filippino	61.864	0.56	20-06-2018

Rand sudafricano	15.8367	-0.96	20-06-2018

Ringgit malese	4.6318	0.31	20-06-2018

Rublo russo	73.6225	-0.25	20-06-2018

Rupia Indiana	78.86	-0.01	20-06-2018

Rupia indonesiana	16320.2305	-0.10	20-06-2018

Sheqel israeliano	4.2085	0.07	20-06-2018

Won sudcoreano	1281.98	-0.46	20-06-2018

Yen	127.39	0.48	20-06-2018

Yuan cinese	7.4953	0.25	20-06-2018

Zloty polacco	4.3152	0.02	20-06-2018

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
A.S. ROMA	0.4335	0.23	17:25:06	0.433	0.4335	0.431	0.4335

A2A	1.502	0.17	17:25:32	1.5015	1.5025	1.4945	1.517

ABITARE IN	314	1.95	17:24:12	312	316	310	314

ACEA	13.07	-0.15	17:22:08	13.06	13.08	13	13.27

ACOTEL GROUP	4.45	11.25	16:08:30	0	4.26	4.02	4.45

ACSM-AGAM	2.51	1.62	17:05:35	2.49	2.51	2.46	2.51

ADIDAS	190	0.03	09:45:14	188.6	189	190	190.15

ADVANCED MICRO DEVICES	14.6	1.96	14:14:39	14.34	14.4	14.42	14.6

AEDES	0.3345	0.45	17:09:01	0.3345	0.335	0.3335	0.3355

AEFFE	2.8	0.72	17:24:30	2.795	2.805	2.695	2.8

AEGON	5.4	-1.06	09:35:48	5.372	5.382	5.4	5.4

AEROPORTO GUGLIELMO MARCONI DI BOLOGNA	15.68	-0.38	17:22:41	15.68	15.72	15.58	15.86

AGATOS	0.244	2.52	13:33:19	0.24	0.242	0.238	0.244

AGEAS	0	0.00	00:00:00	43.85	43.89	0	0

AHOLD DEL	20.49	1.09	17:09:28	20.455	20.48	20.45	20.55

AIR LIQUIDE	0	0.00	00:00:00	108.3	108.5	0	0

AIRBUS	0	0.00	00:00:00	100.14	100.26	0	0

ALERION	3.12	-0.32	16:07:05	3.08	3.1	3.12	3.15

ALFIO BARDOLLA	4.915	2.40	15:36:14	4.805	4.895	4.8	5.06

ALKEMY	11.64	-0.51	17:20:21	11.6	11.64	11.6	11.78

ALLIANZ	176.3	-0.28	17:20:19	176.44	176.58	175.64	177.5

ALP.I	0	0.00	00:00:00	9.701	10.028	0	0

ALPHABET CLASSE A	1030	1.58	17:13:23	1028	1032	1024	1032

ALPHABET CLASSE C	1025	1.99	15:52:46	1015	1025	1020	1025

ALTABA	70	2.94	15:41:34	69.5	70	69.5	70

AMAZON	1516	2.29	17:25:21	1512	1518	1502	1518

AMBIENTHESIS	0.367	0.00	16:48:56	0.367	0.368	0.359	0.376

AMBROMOBILIARE	0	0.00	00:00:00	3.86	3.99	0	0

AMGEN	160.5	1.90	14:08:32	160.5	161.5	160.5	160.5

AMPLIFON	17.49	3.19	17:26:08	17.48	17.51	16.9	17.5

ANHEUSER-BUSCH	83.59	1.44	17:19:15	83.48	83.57	83.54	84.06

ANIMA HOLDING	5.015	0.30	17:26:16	5.01	5.015	4.98	5.065

ANSALDO STS	12.18	0.50	17:12:21	12.18	12.2	12.1	12.26

APPLE	161.4	0.87	15:39:20	160.6	161	161.4	161.8

AQUAFIL	12.5	-0.79	17:24:22	12.5	12.65	12.35	12.65

ARCHIMEDE	0	0.00	00:00:00	10.072	10.34	0	0

ASCOPIAVE	3.005	1.01	17:21:04	3.005	3.015	2.975	3.03

ASML	0	0.00	00:00:00	177.75	178	0	0

ASSITECA	2.67	11.25	16:05:40	2.62	2.68	2.44	2.67

ASTALDI	2.048	0.69	17:22:08	2.042	2.048	2.034	2.07

ASTM	19.64	-1.70	17:26:18	19.6	19.64	19.18	20.35

ATLANTIA	24.6	-0.73	17:26:10	24.6	24.61	24.47	25.02

AUTOGRILL SPA	11.25	-0.27	17:25:08	11.24	11.25	11.18	11.34

AUTOSTRADE MERID	28.5	-1.04	17:02:01	28.6	28.8	28.5	29.1

AVIO	15.2	-1.68	17:24:16	15.2	15.26	15.2	15.56

AXA	21.4	-0.09	16:22:29	21.45	21.48	21.4	21.605

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

AZIMUT	13.81	0.44	17:24:28	13.805	13.815	13.7	13.875

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
B&C SPEAKERS	12.32	-0.48	17:17:53	12.24	12.32	12.22	12.36

B.F	2.6	-1.14	17:00:09	2.6	2.63	2.6	2.63

BANCA FARMAFACTORING	5.305	-1.58	17:24:06	5.3	5.31	5.305	5.4

BANCA GENERALI	22.1	0.09	17:25:30	22.1	22.12	21.98	22.32

BANCA IFIS	28.66	3.24	17:25:25	28.66	28.68	27.78	29

BANCA INTERMOBILIARE	0.456	-1.51	16:40:10	0.458	0.465	0.454	0.479

BANCA MEDIOLANUM	5.995	0.76	17:25:00	5.99	6	5.92	6.06

BANCA SISTEMA	2.055	-0.48	17:20:09	2.055	2.06	2.055	2.115

BANCO BPM	2.608	3.08	17:26:23	2.608	2.6085	2.578	2.6205

BANCO SANTANDER	4.7445	2.47	16:12:47	4.73	4.775	4.744	4.7445

BASF	85.16	0.09	15:40:42	85.3	85.35	85.16	85.92

BASICNET	3.75	0.00	17:19:46	3.74	3.75	3.74	3.76

BASTOGI SPA	0.998	3.96	15:47:49	0.98	0.99	0.972	0.998

BAYER	97.03	0.29	17:25:45	96.97	97.03	96.52	97.23

BB BIOTECH	56.7	0.00	17:21:40	56.7	56.9	56.4	57.1

BCA CARIGE	0.0082	2.50	17:25:28	0.0081	0.0082	0.008	0.0082

BCA CARIGE R	0	0.00	00:00:00	84.5	85	0	0

BCA FINNAT	0.394	1.55	16:32:30	0.391	0.394	0.384	0.394

BCA MPS	2.731	1.00	17:26:02	2.73	2.734	2.705	2.76

BCA POP SONDRIO	3.47	0.06	17:24:44	3.466	3.47	3.448	3.53

BCA PROFILO	0.1962	-0.30	17:06:49	0.1962	0.198	0.1952	0.2005

BCO DESIO BRIA RNC	2.14	2.39	16:01:03	2.13	2.14	2.1	2.14

BCO DESIO BRIANZA	2.13	2.40	16:33:05	2.11	2.12	2.09	2.13

BCO SARDEGNA RISP	6.18	0.65	16:49:24	6.2	6.34	6.18	6.36

BE	0.961	0.73	17:20:08	0.961	0.964	0.948	0.971

BEGHELLI	0.36	-0.55	16:34:17	0.356	0.36	0.354	0.361

BEIERSDORF	0	0.00	00:00:00	99.54	99.68	0	0

BENI STABILI	0.7555	-0.07	17:26:02	0.7555	0.7565	0.7525	0.7625

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

BIALETTI INDUSTRIE	0.406	-0.85	16:31:24	0.407	0.409	0.4035	0.4125

BIANCAMANO	0.291	0.69	16:23:40	0.281	0.291	0.287	0.297

BIESSE	36.18	0.56	17:26:17	36.1	36.24	35.82	36.64

BIO ON	52.9	-1.67	17:25:41	52.7	52.9	49.5	56.4

BIODUE	5.06	0.40	16:39:22	5	5.08	5	5.06

BIOERA	0.182	0.00	16:55:21	0.181	0.182	0.181	0.184

BLUE FINANCIAL COMMUNICATION	1.15	2.68	17:13:01	1.13	1.18	1.1	1.15

BMW	83.85	-0.15	16:32:47	83.86	83.92	83.43	84.11

BNP PARIBAS	53.79	-0.20	17:26:23	53.72	53.84	53.73	54.29

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

BOMI ITALIA	3.35	2.76	16:33:24	3.31	3.34	3.3	3.42

BORGOSESIA	0	0.00	00:00:00	0.52	0.6	0	0

BORGOSESIA R	1.49	0.00	15:31:21	0	1.49	1.49	1.49

BPER BANCA	4.597	2.68	17:26:24	4.597	4.598	4.51	4.612

BREMBO	12.11	0.00	17:26:23	12.1	12.12	12.03	12.25

BRIOSCHI	0.0624	-2.80	17:14:33	0.0624	0.0632	0.0624	0.0644

BRUNELLO CUCINELLI	37.15	1.23	17:21:32	37.1	37.15	36.55	37.7

BUZZI UNICEM	21.2	1.63	17:25:56	21.2	21.21	20.84	21.2

BUZZI UNICEM RNC	11.58	0.52	17:24:04	11.56	11.62	11.46	11.62

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
CAD IT	5.26	-1.13	09:25:51	5.26	5.38	5.26	5.26

CAIRO COMMUNICATION	3.43	-1.44	17:23:16	3.42	3.43	3.4	3.53

CALEFFI	1.38	0.00	09:01:55	1.35	1.375	1.38	1.38

CALEIDO GROUP	0	0.00	00:00:00	1.44	1.5	0	0

CALTAGIRONE	0	0.00	00:00:00	2.67	2.71	0	0

CALTAGIRONE EDIT	1.295	0.00	16:44:56	1.26	1.29	1.27	1.295

CAMPARI	6.92	-0.43	17:26:09	6.92	6.925	6.88	7.01

CAPITAL FOR PROGRESS 2	0	0.00	00:00:00	0	9.75	0	0

CAREL INDUSTRIES	8.65	0.96	17:25:37	8.6	8.61	8.567	8.8

CARRARO	3.09	0.16	17:24:30	3.065	3.09	3.06	3.11

CARREFOUR	15.4	-0.19	11:58:32	15.31	15.345	15.385	15.4

CASTA DIVA GROUP	1.38	-1.43	17:21:33	1.38	1.39	1.36	1.425

CATTOLICA ASS	7.675	-0.20	17:26:22	7.665	7.675	7.54	7.765

CDR ADVANCE CAPITAL	1.03	3.00	17:24:57	0.99	1.065	0.994	1.03

CELLULARLINE	9.15	0.00	10:52:03	9.1	9.15	9.15	9.15

CEMBRE	26	0.39	17:24:17	25.95	26	25.6	26

CEMENTIR HOLDING	6.91	2.22	17:26:24	6.88	6.91	6.75	6.93

CENTRALE DEL LATTE D'ITALIA	2.98	-1.32	17:24:27	2.98	2.99	2.95	3.02

CERAMICHE RICCHETTI	0.223	-1.33	16:45:26	0.22	0.222	0.218	0.229

CERVED GROUP	9.3	-0.69	17:25:00	9.295	9.31	9.295	9.455

CHL	0.0169	0.00	16:10:12	0.0166	0.0169	0.0162	0.0171

CIA	0.18	2.86	09:16:38	0.1715	0.182	0.1765	0.18

CIR-COMP IND RIUNITE	1.062	0.57	17:24:44	1.062	1.066	1.058	1.07

CLABO	3.14	0.64	15:31:43	3.095	3.155	3.095	3.14

CLASS EDITORI	0.286	0.00	17:08:59	0.285	0.289	0.28	0.296

CNH INDUSTRIAL	9.296	-1.42	17:26:23	9.294	9.298	9.248	9.546

COFIDE SPA	0.461	0.88	17:22:12	0.4605	0.461	0.455	0.465

COIMA RES	8	0.50	17:25:06	8	8.04	7.82	8.1

COMMERZBANK	0	0.00	00:00:00	8.83	8.839	0	0

COMPAGNIE DE SAINT-GOBAIN	0	0.00	00:00:00	39.825	39.87	0	0

CONAFI PRESTITO'	0.31	-3.12	16:59:29	0.306	0.31	0.303	0.319

CONTINENTAL	0	0.00	00:00:00	217.4	217.8	0	0

COSTAMP GROUP	4.08	-1.45	14:19:48	4	4.04	4	4.08

COVER 50	9.54	-3.05	15:57:42	9.6	9.8	9.54	9.9

CREDEM	6.47	1.57	17:25:23	6.46	6.47	6.36	6.51

CREDIT AGRICOLE	11.76	0.94	16:13:50	11.74	11.76	11.76	11.865

CREDITO VALTELLINESE	0.1017	0.00	17:25:56	0.1015	0.1017	0.1002	0.1028

CSP INT IND CALZE	0.98	1.03	17:17:45	0.97	0.978	0.968	0.99

CULTI MILANO	0	0.00	00:00:00	4.49	4.68	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
D'AMICO	0.1878	-0.32	17:25:36	0.1876	0.1878	0.187	0.1894

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

DAIMLER	60.41	-0.97	16:49:22	60.72	60.78	60.41	61.15

DAMIANI	0.96	0.00	17:01:48	0.95	0.96	0.95	0.96

DANIELI & C	21.45	0.23	17:22:12	21.45	21.5	21.4	21.75

DANIELI & C RISP NC	15.74	0.25	17:22:57	15.7	15.74	15.66	15.98

DANONE	0	0.00	00:00:00	63.9	63.96	0	0

DATALOGIC	30.85	0.16	17:24:04	30.85	30.9	30.75	31.5

DBA GROUP	3.64	-1.62	16:22:08	3.57	3.64	3.64	3.8

DE'LONGHI	24.52	0.74	17:23:38	24.5	24.54	24.28	24.66

DEA CAPITAL	1.282	-0.16	17:20:02	1.282	1.286	1.282	1.296

DEUTSCHE BANK	9.61	0.15	17:23:00	9.602	9.611	9.566	9.712

DEUTSCHE BOERSE	115	0.74	13:34:53	115.25	115.55	115	115

DEUTSCHE LUFTHANSA	23.01	1.28	09:46:35	22.76	22.8	23.01	23.01

DEUTSCHE POST	29.9	0.23	15:48:38	29.92	29.98	29.65	29.91

DEUTSCHE TELEKOM	13.475	-0.07	16:34:04	13.48	13.51	13.475	13.525

DIASORIN	89.6	-1.48	17:25:22	89.6	89.65	89.25	92.55

DIGITAL BROS	10	2.15	17:23:20	9.96	10	9.75	10

DIGITAL MAGICS	7.3	-1.35	17:18:32	7.26	7.44	7.3	7.3

DIGITAL360	0	0.00	00:00:00	1.12	1.14	0	0

DIGITOUCH	1.41	0.00	13:37:41	1.395	1.41	1.41	1.41

DOBANK	11.64	6.79	17:25:38	11.61	11.64	11.17	11.89

DOMINION HOSTING HOLDING	0	0.00	00:00:00	6.6	6.85	0	0

E.ON	9.201	-0.49	16:45:05	9.196	9.204	9.127	9.308

ECOSUNTEK	5.52	-4.17	16:17:33	5.5	5.52	5.5	5.6

EDISON R	0.936	0.65	16:46:29	0.934	0.938	0.93	0.942

EEMS	0.0772	-1.53	14:29:59	0.0772	0.0774	0.0772	0.0794

EI TOWERS	47.35	2.05	17:23:17	47.3	47.35	46.35	47.4

EL.EN	28.84	-0.48	17:23:46	28.82	28.9	28.74	29.82

ELETTRA INVESTIMENTI	9.98	1.84	15:56:26	9.9	10.1	9.7	9.98

ELICA	2.26	0.22	17:18:35	2.26	2.265	2.255	2.275

EMAK	1.358	-1.88	17:22:15	1.36	1.364	1.346	1.41

ENAV	4.372	0.74	17:25:45	4.37	4.372	4.352	4.404

ENEL	4.826	-0.10	17:26:23	4.826	4.827	4.796	4.87

ENERGICA MOTOR COMPANY	0	0.00	00:00:00	2.91	2.98	0	0

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

ENERTRONICA	2.3	-2.13	10:59:35	2.3	2.33	2.3	2.32

ENERVIT	3.11	0.00	17:21:33	3.12	3.15	3.11	3.18

ENGIE	13.205	0.19	12:14:10	13.205	13.23	13.205	13.4

ENI	15.532	-0.05	17:26:21	15.53	15.534	15.438	15.72

EPRICE	1.702	-3.84	17:24:32	1.69	1.702	1.686	1.816

EPS EQUITA PEP2	9.679	-0.22	14:47:22	9.63	9.679	9.64	9.679

EQUITA GROUP	3.19	0.63	14:47:27	3.18	3.205	3.17	3.2

ERG	19.78	1.59	17:24:53	19.78	19.79	19.47	19.99

ESPRINET	3.795	0.26	17:21:17	3.79	3.795	3.765	3.82

ESSILOR INTERNATIONAL	0	0.00	00:00:00	119.85	120.1	0	0

EUKEDOS	0.938	0.00	11:35:01	0.924	0.938	0.916	0.938

EUROTECH	3.015	4.33	17:25:56	3.015	3.02	2.88	3.165

EVONIK INDUSTRIES	29.93	-1.74	12:57:53	29.7	29.75	29.93	29.93

EXOR	59.86	-1.35	17:26:12	59.84	59.88	59.48	61.04

EXPERT SYSTEM	1.285	-2.65	17:19:45	1.29	1.3	1.28	1.34

EXPRIVIA	1.308	4.81	17:16:05	1.298	1.308	1.252	1.338

FACEBOOK	175.2	3.55	17:17:14	174.4	175	171.6	180.2

FALCK RENEWABLES	2.17	0.93	17:26:22	2.17	2.175	2.165	2.195

FERRARI	124.1	-1.19	17:26:24	124.05	124.1	123.55	126.35

FERVI	13.548	-2.53	17:25:43	13.152	13.548	13.2	13.92

FIAT CHRYSLER AUTOMOBILES	17.71	-0.16	17:26:23	17.708	17.712	17.61	17.914

FIDIA	6.64	-2.06	17:19:51	6.64	6.7	6.62	6.78

FIERA MILANO	3.885	3.46	17:24:31	3.88	3.885	3.78	3.99

FILA	17.48	1.04	17:24:29	17.4	17.46	17.18	17.5

FINCANTIERI	1.332	-1.48	17:26:12	1.332	1.334	1.327	1.377

FINECOBANK	9.63	1.09	17:26:23	9.63	9.632	9.49	9.652

FINLOGIC	5.28	0.00	11:01:14	5.3	5.48	5.28	5.3

FINTEL ENERGIA GROUP	0	0.00	00:00:00	2.64	2.74	0	0

FIRST CAPITAL	10.4	-0.95	17:01:41	10.3	10.4	10.4	10.5

FNM	0.619	-1.43	17:25:14	0.618	0.622	0.616	0.634

FOPE	6.55	0.00	15:21:12	6.45	6.7	6.55	6.55

FRENDY ENERGY	0	0.00	00:00:00	0.384	0.391	0	0

FRESENIUS	68.84	-2.52	13:03:45	68.86	68.98	68.74	68.84

FRESENIUS MEDICAL CARE	87.08	0.00	14:37:46	86.84	87	87.08	87.08

FULLSIX	1	0.60	14:56:05	1	1.015	1	1.04

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
GABELLI VALUE FOR ITALY	9.601	0.00	13:28:39	9.601	9.89	9.601	9.601

GABETTI	0.305	-0.65	17:09:16	0.302	0.308	0.302	0.305

GAMBERO ROSSO	0.97	0.00	16:52:10	0.958	0.97	0.95	0.976

GAMENET	7.91	-1.25	17:22:46	7.89	7.94	7.87	8.12

GAS PLUS	2.32	1.31	14:37:04	2.29	2.31	2.25	2.37

GEDI GRUPPO EDITORIALE	0.345	0.44	17:22:50	0.345	0.346	0.34	0.353

GEFRAN	8.36	-1.18	17:20:21	8.35	8.39	8.26	8.6

GEL	2.19	3.79	15:06:30	2.14	2.22	2.19	2.19

GENERALI ASS	14.68	0.65	17:26:24	14.68	14.685	14.64	14.895

GEOX	2.454	-1.13	17:23:23	2.452	2.456	2.446	2.538

GEQUITY	0.0411	-0.24	16:56:00	0.04	0.0408	0.0392	0.0411

GIGLIO GROUP	4.9	-2.00	17:10:39	4.9	4.95	4.9	5

GILEAD SCIENCES	61.4	4.07	13:05:28	61.2	61.4	61.4	61.6

GIMA TT	15.965	0.41	17:26:05	15.96	15.995	15.89	16.045

GIORGIO FEDON	9	-1.10	17:08:22	8.8	9	8.9	9

GLENALTA	9.32	0.22	10:50:03	9.32	9.38	9.32	9.32

GO INTERNET	1.36	-0.37	16:23:15	1.365	1.38	1.36	1.39

GPI	10	-0.99	11:02:10	9.96	10.15	10	10

GRIFAL	4.28	9.83	12:05:16	5.03	4.24	3.9	4.28

GRUPPO GREEN POWER	2.05	-2.84	17:20:41	2.05	2.12	2.05	2.2

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

H-FARM	0.758	-1.04	15:21:30	0.76	0.77	0.758	0.76

HEALTH ITALIA	4.88	0.00	11:23:12	4.82	4.85	4.85	4.88

HEIDELBERG CEMENT	75.2	0.83	16:57:17	75.14	75.26	75.1	75.6

HENKEL VZ	0	0.00	00:00:00	107.9	108.1	0	0

HERA	2.678	0.60	17:25:56	2.68	2.682	2.622	2.68

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
I GRANDI VIAGGI	1.86	1.86	16:26:25	1.856	1.87	1.826	1.908

I.M.A	80.1	-0.87	17:22:20	80.05	80.15	80.05	81.95

ICF GROUP	9	0.00	17:22:49	9	9.12	8.98	9.18

IDEAMI	9.64	0.42	17:16:47	9.64	9.66	9.6	9.66

IGD	6.945	-0.42	17:25:20	6.94	6.945	6.92	7.05

IL SOLE 24 ORE	0.663	-1.04	17:02:53	0.665	0.675	0.663	0.689

ILLA	1.96	1.55	16:20:46	1.95	1.98	1.96	1.96

IMMSI	0.469	-0.21	16:54:39	0.469	0.472	0.4675	0.4745

IMVEST	0	0.00	00:00:00	2.43	2.49	0	0

INDEL B	33.5	0.00	11:23:25	33.5	34	33.5	33.5

INDUSTRIA E INNOVAZIONE	0.0918	2.00	17:09:52	0.0892	0.0916	0.0882	0.0918

INDUSTRIAL STARS OF ITALY 3	0	0.00	00:00:00	9.68	9.72	0	0

INFINEON TECHNOLOGIES	24.17	-0.04	15:32:40	24.3	24.33	24.17	24.2

ING GROEP	12.722	1.66	14:21:53	12.688	12.7	12.722	12.722

INIZIATIVE BRESCIANE	0	0.00	00:00:00	21.4	21.8	0	0

INNOVA ITALY 1	9.95	0.00	16:08:26	9.85	9.95	9.8	9.95

INNOVATEC	0.0363	2.83	16:45:01	0.0354	0.0362	0.035	0.0363

INTEK GROUP	0.34	3.03	17:24:57	0.34	0.341	0.3275	0.342

INTEK GROUP RSP	0.429	2.39	17:21:34	0.422	0.434	0.4	0.429

INTEL	0	0.00	00:00:00	46.1	46.3	0	0

INTERPUMP GROUP	27.54	0.07	17:25:20	27.52	27.56	27.28	27.82

INTESA SANPAOLO	2.609	1.68	17:26:23	2.6085	2.6095	2.589	2.6275

INTESA SANPAOLO RSP	2.715	1.72	17:26:23	2.714	2.715	2.676	2.73

INWIT	6.56	-0.76	17:25:20	6.555	6.585	6.55	6.645

IRCE	2.68	0.75	14:55:23	2.65	2.68	2.63	2.68

IREN	2.186	-0.82	17:24:32	2.186	2.188	2.172	2.218

ISAGRO	1.674	0.00	17:20:54	1.658	1.674	1.658	1.716

ISAGRO AZIONI SVILUPPO	1.29	2.79	17:23:54	1.265	1.29	1.245	1.295

IT WAY	1.195	11.16	17:25:16	1.19	1.2	1.14	1.28

ITALGAS	4.892	1.43	17:26:19	4.892	4.893	4.826	4.906

ITALIA INDEPENDENT	4.04	-0.49	16:43:27	3.97	4.05	3.97	4.07

ITALIAN WINE BRANDS	12.65	0.00	11:30:20	12.65	12.75	12.55	12.65

ITALIAONLINE	2.935	1.38	17:19:12	2.915	2.935	2.87	2.935

ITALIAONLINE RSP	0	0.00	00:00:00	346	346	0	0

ITALMOBILIARE	20.65	0.24	17:23:20	20.65	20.7	20.4	20.8

IVS GROUP	11.66	1.39	16:46:31	11.58	11.66	11.5	11.8

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
JUVENTUS FC	0.664	1.22	17:20:14	0.6615	0.664	0.6595	0.6695

K+S	0	0.00	00:00:00	22.08	22.13	0	0

K.R.ENERGY	4.4105	-3.28	17:04:18	4.4105	4.439	4.36	4.6335

KERING	484.8	-1.96	17:26:15	484.2	484.8	480	494.8

KI GROUP	0	0.00	00:00:00	2.26	2.3	0	0

KOLINPHARMA	0	0.00	00:00:00	6.67	6.76	0	0

L'OREAL	208.7	0.14	10:22:12	209.5	209.9	208.7	209.4

LA DORIA	11.54	4.15	17:24:29	11.52	11.54	11.06	11.62

LANDI RENZO	1.412	-0.56	17:23:09	1.412	1.418	1.412	1.45

LEONARDO	8.846	-0.81	17:25:55	8.846	8.848	8.844	9.006

LEONE FILM GROUP	4.98	-0.40	17:18:45	4.86	5	4.82	4.98

LIFE CARE CAPITAL	0	0.00	00:00:00	9.597	9.644	0	0

LINDE	179.7	-0.06	16:22:59	178.9	179.35	179.5	179.7

LUCISANO MEDIA GROUP	2.19	5.29	17:06:23	2.11	2.2	2.1	2.19

LUVE	9.64	-1.43	16:33:06	9.66	9.74	9.64	9.88

LUXOTTICA GROUP	54.98	0.51	17:26:10	54.98	55	54.54	55.22

LVENTURE GROUP	0.62	0.00	11:44:07	0.63	0.636	0.62	0.62

LVMH	286.7	-1.14	17:02:52	287.7	288	285.3	290.15

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
M&C	0.1675	-1.18	17:26:24	0.1675	0.169	0.167	0.169

MAILUP	2.1	0.48	11:45:03	2.06	2.11	2.1	2.1

MAIRE TECNIMONT	4.144	-1.33	17:26:21	4.146	4.152	4.096	4.236

MARR	23.02	-0.26	17:17:52	23.02	23.06	22.94	23.28

MASI AGRICOLA	4.31	0.23	16:42:41	4.31	4.37	4.31	4.35

MASSIMO ZANETTI BEVERAGE	7.09	-1.39	17:24:26	7.09	7.1	7.08	7.28

MEDIACONTECH	0.596	-0.33	16:02:32	0.59	0.6	0.574	0.62

MEDIASET S.P.A	2.868	0.28	17:24:48	2.866	2.869	2.85	2.895

MEDIOBANCA	8.344	2.56	17:26:23	8.34	8.344	8.202	8.43

MERCK	82.42	-1.34	13:50:32	82.74	82.9	82.42	82.42

MICRON TECHNOLOGY	51.8	3.19	14:29:55	51.4	51.6	51.4	51.8

MICROSOFT CORP	88	1.50	17:05:14	87.7	88.1	87.2	91.5

MITTEL	1.67	-0.60	17:00:10	1.655	1.67	1.655	1.68

MOLMED	0.4805	0.31	17:24:11	0.4795	0.4815	0.4765	0.4835

MONCLER	40	-0.47	17:26:23	39.99	40	39.52	40.26

MONDADORI EDIT	1.298	-0.61	17:22:11	1.296	1.3	1.296	1.326

MONDO TV	4.51	14.47	17:15:25	0	0	3.95	4.51

MONDO TV FRANCE	0.075	12.61	16:50:28	0	0.0752	0.0684	0.075

MONDO TV SUISSE	1.075	10.60	17:23:26	1.07	1.085	0.998	1.09

MONRIF	0.223	5.69	17:06:28	0.219	0.224	0.21	0.224

MUNICH RE	0	0.00	00:00:00	180.75	180.95	0	0

MUTUIONLINE	14.82	1.65	17:25:06	14.78	14.82	14.54	14.92

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
NB AURORA	9.75	0.34	09:41:42	9.65	9.749	9.7	9.911

NEODECORTECH	0	0.00	00:00:00	3.56	3.69	0	0

NET INSURANCE	4.66	-0.21	16:10:08	4.55	4.7	4.61	4.8

NETFLIX	357	3.93	17:22:25	357.5	358.5	348	359

NETWEEK	0.344	-0.15	17:13:53	0.3445	0.3485	0.341	0.3585

NEUROSOFT	0	0.00	00:00:00	2.3	2.4	0	0

NICE	3.35	2.13	17:14:37	3.32	3.35	3.27	3.39

NOKIA CORPORATION	5.118	-0.04	15:38:30	5.124	5.136	5.096	5.118

NOTORIOUS PICTURES	1.53	6.25	17:08:11	1.525	1.53	1.45	1.55

NOVA RE	4.2495	-3.97	17:13:33	4.16	4.2495	4.22	4.25

NVIDIA CORP	227.5	2.94	17:11:18	226	227.5	225	230.5

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

OPENJOBMETIS	10.08	-2.33	17:23:42	10.08	10.1	10.02	10.54

ORANGE	14.47	0.24	11:12:03	14.38	14.405	14.47	14.47

ORSERO	7.61	-1.55	16:39:06	7.6	7.69	7.54	7.8

OVS	2.74	1.18	17:26:21	2.736	2.74	2.684	2.758

PANARIAGROUP	2.92	1.04	17:10:03	2.905	2.92	2.89	2.925

PARMALAT	2.88	0.70	17:24:45	2.88	2.89	2.865	2.89

PHARMANUTRA	13.95	2.95	17:01:29	13.55	13.9	13.45	13.95

PHILIPS	36.155	-2.34	17:11:26	36.105	36.135	36.025	36.155

PIAGGIO	2.006	-1.18	17:25:03	2.004	2.008	2	2.048

PIERREL	0.204	2.00	16:46:45	0.2	0.204	0.2	0.204

PININFARINA SPA	3.435	4.89	17:26:24	3.43	3.435	3.245	3.475

PIQUADRO	1.98	0.00	17:16:00	1.98	1.99	1.98	1.985

PIRELLI & C	7.318	-0.16	17:25:27	7.316	7.322	7.294	7.424

PITECO	4.7	0.86	12:08:59	4.6	4.72	4.62	4.7

PLT ENERGIA	2.83	0.71	13:09:11	2.83	2.85	2.83	2.88

POLIGRAF. S. F	6.2	0.98	16:33:24	6.12	6.2	6.2	6.48

POLIGRAFICI EDIT	0.214	0.47	17:14:12	0.214	0.216	0.209	0.218

POLIGRAFICI PRINTING	0	0.00	00:00:00	0.542	0.558	0	0

PORTALE SARDEGNA	3	1.35	17:09:02	2.9	3.02	3	3

POSTE ITALIANE	7.45	0.73	17:26:11	7.45	7.454	7.374	7.47

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

PRIMA INDUSTRIE	35.5	0.28	17:25:14	35.45	35.55	35.45	35.75

PRISMI	1.665	-2.06	09:08:36	1.65	1.685	1.665	1.7

PROSIEBENSAT1 MEDIA	23.87	-0.08	11:22:47	23.82	23.88	23.87	23.92

PRYSMIAN	24.01	-1.72	17:26:07	24.01	24.02	23.98	24.79

PUMA	489	-0.41	17:15:15	476	488	480.5	489

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
RAI WAY	4.315	1.89	17:26:12	4.31	4.32	4.22	4.395

RATTI	2.81	-1.06	17:05:50	2.77	2.81	2.76	2.83

RCS MEDIAGROUP	1.132	2.72	17:26:09	1.128	1.132	1.108	1.132

RECORDATI ORD	34.49	2.77	17:26:24	34.49	34.5	33.8	35.28

RENAULT	81.7	0.76	14:19:49	80.97	81.17	81.37	81.75

RENO DE MEDICI	1.06	5.16	17:26:12	1.054	1.06	1.012	1.07

REPLY	58.15	0.95	17:26:06	58.1	58.2	57.85	58.6

RETELIT	1.667	-0.77	17:25:01	1.665	1.667	1.65	1.693

RISANAMENTO	0.0273	-3.87	17:09:56	0.0274	0.0278	0.0273	0.0284

ROSETTI MARINO	38.4	-1.54	16:50:54	38.4	39.8	38.4	38.4

ROSSS	0.93	-2.11	15:59:09	0.912	0.93	0.906	0.936

RWE	19.685	-0.61	17:25:55	19.665	19.7	19.66	19.85

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
S.S. LAZIO	1.514	-1.05	17:24:17	1.512	1.52	1.508	1.56

SABAF	18.06	0.33	17:22:22	18.06	18.12	18	18.48

SAES GETTERS	22.6	-0.88	17:25:42	22.55	22.65	22.4	23

SAES GETTERS RISP NC	17.52	0.92	17:16:07	17.44	17.5	17.4	17.54

SAFE BAG	4.6	-3.36	17:25:52	4.565	4.67	4.6	4.8

SAFILO GROUP	4.52	-1.42	17:26:04	4.51	4.535	4.46	4.635

SAFRAN	0	0.00	00:00:00	100.1	100.35	0	0

SAIPEM	3.737	0.70	17:26:22	3.735	3.737	3.706	3.809

SAIPEM RISP CV	0	0.00	00:00:00	0	40	0	0

SALINI IMPREGILO	2.248	-0.88	17:24:50	2.242	2.246	2.222	2.28

SALINI IMPREGILO RSP	0	0.00	00:00:00	5.9	6.15	0	0

SALVATORE FERRAGAMO	22.43	-8.56	17:26:16	22.42	22.44	22.16	23.08

SANOFI	68.33	1.08	16:35:00	68.53	68.6	68.08	68.34

SAP	0	0.00	00:00:00	102.56	102.68	0	0

SARAS	2.112	-0.19	17:25:23	2.11	2.114	2.1	2.128

SCHNEIDER ELECTRIC	72.98	-1.46	09:33:43	72.34	72.42	72.98	72.98

SERVIZI ITALIA	4.58	10.63	17:24:58	4.59	4.62	4.19	4.58

SESA	28.6	-0.52	17:19:13	28.5	28.6	28.35	28.7

SIAS	12.93	-2.78	17:25:07	12.92	12.94	12.78	13.61

SIEMENS	116.32	-0.24	16:36:40	116.56	116.64	116.32	117.1

SINTESI	0.091	1.79	12:31:51	0.0865	0.0888	0.0894	0.091

SIT	10.8	-1.37	16:29:20	10.65	10.8	10.65	10.9

SITI - B&T	0	0.00	00:00:00	7.5	7.8	0	0

SMRE	5.94	-2.62	16:39:12	5.96	6.04	5.94	6.12

SNAITECH	2.19	-0.23	17:06:26	2.185	2.19	2.185	2.195

SNAM	3.552	0.85	17:26:16	3.55	3.552	3.53	3.571

SOCIETE GENERALE	36.35	-0.60	17:26:23	36.335	36.38	36.34	36.755

SOFTEC	0	0.00	00:00:00	2.82	2.85	0	0

SOGEFI	2.948	0.41	17:23:44	2.94	2.95	2.91	2.988

SOL	11.5	0.88	17:24:48	11.44	11.5	11.46	11.58

SOLUTIONS CAPITAL MANAGEMENT SIM	9.35	-2.60	11:24:30	9.35	9.6	9.35	9.4

SOMEC	17.8	-0.28	17:17:21	17.56	17.8	17.55	17.9

SPACE4	0	0.00	00:00:00	9.74	9.86	0	0

SPACTIV	0	0.00	00:00:00	9.7	9.8	0	0

SPAXS	9.919	-0.30	15:36:06	9.895	9.91	9.9	9.949

SPRINTITALY	9.72	-0.82	12:30:26	9.72	9.8	9.72	9.8

STARBUCKS CORP	45.7	-6.35	17:10:57	45.2	45.4	45.7	48.1

STEFANEL	0	0.00	00:00:00	0.1558	0.16	0	0

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

STMICROELECTRONICS	21.07	-0.71	17:26:13	21.06	21.07	20.77	21.45

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
TAMBURI	6	0.00	17:20:35	5.99	6.01	5.98	6.06

TAS	1.768	1.14	17:07:36	1.76	1.768	1.75	1.77

TECHNOGYM	10.32	1.08	17:25:58	10.32	10.34	10.11	10.49

TECNOINVESTIMENTI	5.67	-0.35	17:23:31	5.67	5.72	5.64	5.75

TELECOM ITALIA	0.6816	0.03	17:26:19	0.6814	0.6818	0.6796	0.6948

TELECOM ITALIA R	0.579	0.35	17:25:22	0.5788	0.5792	0.5774	0.5906

TELEFONICA	7.46	1.43	11:39:53	7.456	7.468	7.46	7.46

TELESIA	0	0.00	00:00:00	5.5	5.64	0	0

TENARIS	15.01	0.67	17:26:21	15.005	15.015	14.92	15.205

TERNA	4.542	0.51	17:26:21	4.54	4.541	4.506	4.577

TERNIENERGIA	0.373	1.50	15:40:11	0.368	0.373	0.367	0.374

TESLA	308.5	2.15	17:00:08	308	309.5	304.5	311

TESMEC	0.512	0.79	17:24:06	0.506	0.512	0.506	0.512

THYSSENKRUPP	22.43	0.00	10:00:00	22.16	22.2	22.43	22.46

TISCALI	0.0252	-1.18	17:24:21	0.0252	0.0254	0.0251	0.0256

TOD'S	54.95	-1.08	17:24:51	54.9	55.05	54.9	56.25

TOSCANA AEROPORTI	14.7	0.34	15:58:37	14.5	14.7	14.65	14.7

TOTAL	51.41	-0.85	16:50:11	51.29	51.35	51.41	51.6

TPS	0	0.00	00:00:00	4.25	4.29	0	0

TREVI FIN IND	0.4135	1.60	17:22:47	0.411	0.4135	0.406	0.4145

TRIBOO	2.3	4.07	17:23:29	2.27	2.29	2.15	2.31

TRIPADVISOR	50	-1.96	15:29:15	50	51.5	50	50

TXT E-SOLUTIONS	11.1	-0.54	17:24:47	11.08	11.12	11	11.24

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
UBI BANCA	3.401	2.44	17:26:23	3.401	3.403	3.368	3.429

UNIBAIL-RODAMCO	0	0.00	00:00:00	0	0	0	0

UNICREDIT	14.948	3.33	17:26:23	14.94	14.95	14.656	14.968

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

UNIEURO	13.15	-1.13	17:25:12	13.15	13.16	13.1	13.31

UNILEVER	0	0.00	00:00:00	46.955	46.985	0	0

UNIPER	0	0.00	00:00:00	24.41	0	0	0

UNIPOL	3.582	-0.33	17:26:23	3.582	3.584	3.568	3.63

UNIPOLSAI	1.9025	0.13	17:26:10	1.902	1.903	1.8955	1.925

VALSOIA	16.1	-2.42	16:10:41	16	16.1	15.65	16.45

VEI 1	0	0.00	00:00:00	9.536	9.639	0	0

VETRYA	7.34	1.66	17:16:51	7.24	7.34	7.2	7.38

VIANINI	0	0.00	00:00:00	1.25	1.305	0	0

VINCI	84.42	0.02	10:23:03	84.2	84.32	84.42	84.42

VISIBILIA EDITORE	0.0986	-3.33	17:24:16	0.0986	0.1005	0.096	0.113

VITTORIA ASS	13.92	0.14	16:21:59	13.92	13.94	13.9	13.92

VIVENDI	0	0.00	00:00:00	21.44	21.49	0	0

VOLKSWAGEN	155.12	1.95	17:21:39	155.28	155.38	152.7	158.26

VONOVIA	0	0.00	00:00:00	41.01	41.1	0	0

WFD UNIBAIL-RODAMCO	0	0.00	00:00:00	190.86	191	0	0

WIIT	48	3.23	17:25:00	46.6	48	46	48

WM CAPITAL	0.568	0.35	17:24:26	0.56	0.57	0.56	0.58

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

ZEPHYRO	10.05	0.00	15:35:36	10.05	10.1	10.05	10.05

ZIGNAGO VETRO	8.21	0.98	17:24:31	8.2	8.22	8.12	8.23

ZUCCHI SPA	0.0236	0.43	16:55:23	0.0236	0.0239	0.0236	0.0239

ZUCCHI SPA RISP NC	0.208	0.00	10:01:32	0.208	0.22	0.208	0.208

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