Borsa - Economia

Indice	Valore	Var %	Data	Ora	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
FTSE Italia All-Share	23431.49	-0.37	19-09-2018	13:02:15	23426.22	23619.31

FTSE Italia Mid Cap	41691.87	-0.22	19-09-2018	13:02:15	41674.75	41948.33

FTSE Italia STAR	38075.07	0.28	19-09-2018	13:02:00	38016.67	38182.22

FTSE MIB	21142.4	-0.40	19-09-2018	13:02:15	21136.5	21324.18

Indice	Valore	Var %	Rendimento
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Spread BTP-Bund	236	2.25	2.83

Spread BONO-Bund	103	0.74	1.51

Spread OAT-Bund	31	-0.05	0.79

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
AGATOS	0.232	13.73	11:28:09	0	0	0.204	0.232

ASTALDI	1.293	12.53	12:23:23	0	0	1.16	1.294

AEFFE	2.965	4.77	13:01:45	2.96	2.97	2.91	3.01

GO INTERNET	1.35	4.25	12:33:13	1.34	1.35	1.33	1.375

INNOVATEC	0.0298	4.20	12:11:41	0.0286	0.0298	0.0292	0.0298

THYSSENKRUPP	20	4.17	10:36:35	0	20.11	19.915	20

DIGITAL MAGICS	7	4.17	12:04:33	6.96	7	6.86	7

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
TESLA	242.5	-6.19	13:01:26	242.5	244	242.5	245.5

FIERA MILANO	4.835	-4.82	12:54:13	4.81	4.835	4.81	5.12

INTEK GROUP	0.3385	-4.51	12:55:22	0.3355	0.338	0.335	0.3545

POLIGRAF. S. F	5.84	-3.95	12:14:27	5.84	5.96	5.84	5.92

IT WAY	0.74	-3.90	12:59:15	0.74	0.746	0.738	0.788

PROSIEBENSAT1 MEDIA	21.78	-3.80	11:52:13	21.62	21.68	21.78	21.78

TREVI FIN IND	0.339	-3.69	12:51:26	0.338	0.34	0.336	0.368

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
INTESA SANPAOLO	2.379	-0.69	13:01:46	2.3785	2.3795	2.3765	2.4285

UNICREDIT	13.638	-0.51	13:02:09	13.636	13.64	13.63	13.83

FIAT CHRYSLER AUTOMOBILES	15.316	1.50	13:02:08	15.316	15.318	15.162	15.39

FERRARI	118	0.51	13:01:46	117.95	118.05	117	119.7

ENI	16.102	-0.48	13:00:32	16.1	16.104	16.088	16.24

ENEL	4.52	-0.64	13:02:08	4.52	4.522	4.505	4.565

PRYSMIAN	21.77	-2.03	13:01:34	21.77	21.78	21.33	21.99

Valuta	Valore	Var %	Data
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Baht tailandese	38.091	0.05	18-09-2018

Brasilian Real	4.8481	-0.94	18-09-2018

Corona ceca	25.448	-0.04	18-09-2018

Corona danese	7.4602	0.01	18-09-2018

Corona islandese	127.6	-0.16	18-09-2018

Corona norvegese	9.5473	-0.15	18-09-2018

Corona svedese	10.4179	-0.33	18-09-2018

Dollaro australiano	1.6244	-0.09	18-09-2018

Dollaro canadese	1.5237	0.29	18-09-2018

Dollaro di Hong Kong	9.1755	0.19	18-09-2018

Dollaro di Singapore	1.6031	0.09	18-09-2018

Dollaro neozelandese	1.7752	0.06	18-09-2018

Dollaro USA	1.1697	0.22	18-09-2018

Fiorino ungherese	323.82	-0.21	18-09-2018

Franco svizzero	1.1245	0.08	18-09-2018

Kuna croata	7.4295	0.00	18-09-2018

Lev bulgaro	1.9558	0.00	18-09-2018

Lira sterlina	0.8896	0.10	18-09-2018

Mexican peso	22.0671	0.44	18-09-2018

Nuova lira turca	7.5053	2.35	18-09-2018

Nuovo leu romeno	4.6492	0.13	18-09-2018

Peso filippino	63.311	0.16	18-09-2018

Rand sudafricano	17.4579	-0.08	18-09-2018

Ringgit malese	4.8455	0.32	18-09-2018

Rublo russo	79.1659	-0.31	18-09-2018

Rupia Indiana	85.361	0.86	18-09-2018

Rupia indonesiana	17379.4004	0.16	18-09-2018

Sheqel israeliano	4.1891	0.06	18-09-2018

Won sudcoreano	1315.11	0.16	18-09-2018

Yen	131.21	0.32	18-09-2018

Yuan cinese	8.0317	0.22	18-09-2018

Zloty polacco	4.3008	0.12	18-09-2018

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
A.S. ROMA	0.53	0.76	12:59:04	0.527	0.53	0.525	0.53

A2A	1.558	-1.05	13:01:58	1.557	1.5585	1.5505	1.583

ABITARE IN	30.445	0.66	12:33:49	29.98	30.445	30.245	30.445

ACEA	12.99	-0.84	12:57:54	12.99	13.02	12.93	13.15

ACOTEL GROUP	3.13	0.32	10:17:30	3.08	3.13	3.1	3.15

ACSM-AGAM	2.46	0.00	11:16:15	2.46	2.47	2.46	2.46

ADIDAS	0	0.00	00:00:00	206.6	211.3	0	0

ADVANCED MICRO DEVICES	26.25	-2.42	12:19:29	26.9	27.1	26.25	27.45

AEDES	0.3085	0.33	12:59:32	0.3085	0.3095	0.305	0.313

AEFFE	2.965	4.77	13:01:45	2.96	2.97	2.91	3.01

AEGON	5.294	0.72	12:50:16	5.298	5.306	5.282	5.298

AEROPORTO GUGLIELMO MARCONI DI BOLOGNA	14.9	2.05	12:31:56	14.74	14.9	14.6	14.92

AGATOS	0.232	13.73	11:28:09	0	0	0.204	0.232

AGEAS	0	0.00	00:00:00	44.22	44.28	0	0

AHOLD DEL	0	0.00	00:00:00	19.286	19.304	0	0

AIR LIQUIDE	0	0.00	00:00:00	107.5	107.75	0	0

AIRBUS	105.8	0.93	11:17:38	106.08	106.24	105.8	105.8

ALERION	2.79	-1.06	12:39:51	2.77	2.79	2.72	2.79

ALFIO BARDOLLA	3.815	3.39	12:00:47	3.72	3.8	3.7	3.815

ALKEMY	11.44	1.24	11:11:41	11.3	11.44	11.16	11.44

ALLIANZ	187.42	0.39	12:51:33	186.82	187.7	187.14	187.42

ALP.I	0	0.00	00:00:00	9.62	9.76	0	0

ALPHABET CLASSE A	1002	0.20	11:15:53	998	1004	994	1014

ALPHABET CLASSE C	992	0.00	12:10:44	992	998	992	992

ALTABA	0	0.00	00:00:00	56	56.5	0	0

AMAZON	1660	-0.60	12:55:53	1658	1664	1654	1674

AMBIENTHESIS	0.377	2.17	10:20:47	0.375	0.38	0.37	0.377

AMBROMOBILIARE	0	0.00	00:00:00	3.84	3.9	0	0

AMGEN	0	0.00	00:00:00	172	173.5	0	0

AMPLIFON	20	-0.50	13:01:59	20	20.02	19.92	20.26

ANHEUSER-BUSCH	76.58	-0.67	11:53:39	76.6	76.67	76.58	77

ANIMA HOLDING	4.596	0.48	12:59:34	4.596	4.602	4.586	4.68

ANSALDO STS	12.5	-0.64	12:40:22	12.48	12.5	12.48	12.6

APPLE	187.2	0.65	12:25:21	186.8	187.4	186.4	188

AQUAFIL	12.6	0.80	12:46:58	12.55	12.65	12.5	12.65

ARCHIMEDE	10.3	0.00	12:58:55	10.11	10.3	10.3	10.3

ASCOPIAVE	3.195	0.79	12:54:58	3.175	3.195	3.17	3.2

ASKOLL EVA	0	0.00	00:00:00	3.27	3.3695	0	0

ASML	160.96	1.23	09:10:54	160.36	160.52	160.96	160.96

ASSITECA	0	0.00	00:00:00	2.52	2.62	0	0

ASTALDI	1.293	12.53	12:23:23	0	0	1.16	1.294

ASTM	19.22	-2.34	13:00:38	19.22	19.28	19.14	19.72

ATLANTIA	18.015	-1.37	13:02:10	18.015	18.025	17.98	18.31

AUTOGRILL SPA	8.905	0.56	12:59:43	8.905	8.92	8.86	8.965

AUTOSTRADE MERID	0	0.00	00:00:00	26	26.5	0	0

AVIO	13.4	-0.59	12:57:30	13.38	13.4	13.12	13.42

AXA	22.61	0.87	12:52:14	22.6	22.62	22.53	22.61

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

AZIMUT	13.965	-0.11	13:00:22	13.96	13.965	13.92	14.05

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
B&C SPEAKERS	12.36	-0.64	09:28:18	12.24	12.32	12.26	12.36

B.F	0	0.00	00:00:00	2.42	2.45	0	0

BANCA FARMAFACTORING	5.155	0.10	12:46:30	5.155	5.165	5.12	5.17

BANCA GENERALI	23.14	0.09	12:58:10	23.14	23.16	23.02	23.62

BANCA IFIS	22.6	1.25	13:01:33	22.58	22.62	22.22	23.16

BANCA INTERMOBILIARE	0.429	1.90	12:10:07	0.426	0.429	0.407	0.435

BANCA MEDIOLANUM	6.145	-0.49	12:52:21	6.14	6.15	6.135	6.26

BANCA SISTEMA	2.02	-1.22	12:41:55	2.02	2.03	2.02	2.05

BANCO BPM	2.277	-1.28	13:02:10	2.2755	2.277	2.274	2.334

BANCO SANTANDER	4.5	3.21	11:35:01	4.4	4.4895	4.4	4.5

BASF	78.92	0.99	12:51:57	78.38	79.31	78.76	78.94

BASICNET	4.65	0.43	12:20:30	4.63	4.65	4.565	4.695

BASTOGI SPA	0.94	-1.26	12:01:47	0.94	0.966	0.934	0.978

BAYER	74.04	1.00	13:00:14	73.76	74.1	73.05	74.04

BB BIOTECH	61.3	-0.65	12:53:50	61.3	61.5	61.2	61.9

BCA CARIGE	0.0089	2.30	12:45:03	0.0088	0.0089	0.0087	0.0089

BCA CARIGE R	84	-2.33	10:35:21	84	84.5	84	84.5

BCA FINNAT	0.339	0.89	12:51:54	0.334	0.339	0.333	0.339

BCA MPS	2.305	0.48	12:59:56	2.301	2.304	2.281	2.329

BCA POP SONDRIO	3.532	-2.21	12:55:04	3.528	3.532	3.526	3.62

BCA PROFILO	0.1968	-1.40	12:48:22	0.1968	0.1982	0.1962	0.1986

BCO DESIO BRIA RNC	2.03	-1.93	10:24:38	2.05	2.09	2.03	2.03

BCO DESIO BRIANZA	2.1	-0.47	12:20:07	2.09	2.1	2.05	2.11

BCO SARDEGNA RISP	0	0.00	00:00:00	6.78	6.92	0	0

BE	0.92	1.21	10:31:09	0.922	0.927	0.911	0.923

BEGHELLI	0.309	2.66	11:39:26	0.306	0.309	0.302	0.315

BEIERSDORF	0	0.00	00:00:00	95.96	98.12	0	0

BENI STABILI	0.77	0.52	13:01:23	0.7695	0.77	0.7635	0.7735

BIALETTI INDUSTRIE	0.2965	0.51	11:08:16	0.294	0.2965	0.295	0.2985

BIANCAMANO	0.262	-0.38	12:24:14	0.259	0.262	0.255	0.265

BIESSE	31.82	0.38	12:41:14	31.8	31.86	31.74	32.4

BIO ON	56	-2.44	13:00:34	55.7	56	55.5	57.4

BIODUE	5.38	-0.74	11:40:13	5.38	5.42	5.38	5.42

BIOERA	0.1295	-1.52	12:54:37	0.1295	0.13	0.1265	0.13

BLUE FINANCIAL COMMUNICATION	0	0.00	00:00:00	1.14	1.18	0	0

BMW	82.88	0.31	09:30:05	82.72	82.79	82.88	83.05

BNP PARIBAS	52.11	0.52	12:21:46	52.2	52.25	51.98	52.13

BOMI ITALIA	2.88	0.70	12:04:26	2.84	2.89	2.84	2.88

BORGOSESIA	0.56	0.00	09:32:32	0	0.55	0.56	0.56

BORGOSESIA R	1.68	0.00	12:07:21	1.46	1.71	1.67	1.68

BPER BANCA	4.33	0.46	13:01:54	4.327	4.33	4.3	4.357

BREMBO	11.88	1.54	13:01:40	11.88	11.89	11.72	11.88

BRIOSCHI	0.0694	2.36	11:27:59	0.0676	0.0688	0.0676	0.0694

BRUNELLO CUCINELLI	34.35	0.15	13:00:23	34.3	34.4	34.15	34.55

BUZZI UNICEM	18.555	0.22	12:59:56	18.555	18.565	18.46	18.78

BUZZI UNICEM RNC	10.62	0.00	12:41:50	10.62	10.66	10.6	10.76

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
CAD IT	5.16	-0.77	13:00:19	5.16	5.2	5.16	5.2

CAIRO COMMUNICATION	3.075	-0.49	12:59:47	3.075	3.085	3.065	3.11

CALEFFI	1.475	0.00	12:39:46	1.445	1.475	1.45	1.475

CALEIDO GROUP	0	0.00	00:00:00	1.2	1.24	0	0

CALTAGIRONE	2.72	-0.37	11:23:56	2.67	2.71	2.67	2.72

CALTAGIRONE EDIT	1.265	-1.94	11:16:28	1.265	1.285	1.25	1.29

CAMPARI	7.24	-1.50	13:01:17	7.235	7.245	7.205	7.34

CAPITAL FOR PROGRESS 2	9.7	0.00	12:40:53	9.7	9.75	9.7	9.75

CAREL INDUSTRIES	9.8	1.54	12:59:05	9.756	9.83	9.621	9.8

CARRARO	2.67	2.10	13:01:16	2.67	2.69	2.63	2.71

CARREFOUR	16.86	2.12	12:22:47	16.85	16.865	16.58	16.885

CASTA DIVA GROUP	1.44	-0.35	09:21:38	1.44	1.46	1.44	1.445

CATTOLICA ASS	7.57	-0.20	12:48:01	7.565	7.575	7.55	7.65

CDR ADVANCE CAPITAL	1	-0.99	12:26:25	0.996	1.01	1	1

CELLULARLINE	0	0.00	00:00:00	8.2	8.25	0	0

CEMBRE	24.9	-0.40	12:26:36	24.9	24.95	24.9	25.05

CEMENTIR HOLDING	6.32	0.96	13:02:06	6.3	6.32	6.25	6.33

CENTRALE DEL LATTE D'ITALIA	2.94	0.68	12:17:36	2.9	2.94	2.94	2.94

CERAMICHE RICCHETTI	0.213	0.00	11:17:49	0.213	0.214	0.213	0.213

CERVED GROUP	9.12	-1.03	12:50:34	9.105	9.12	9.105	9.345

CFT	0	0.00	00:00:00	7.52	7.64	0	0

CHL	0.0129	4.03	12:59:04	0.0127	0.0129	0.0127	0.0131

CIA	0.165	0.61	12:46:19	0.1605	0.165	0.158	0.165

CIR-COMP IND RIUNITE	1.038	0.39	13:00:04	1.038	1.042	1.028	1.044

CLABO	2.905	-1.86	10:18:58	2.915	2.965	2.905	2.95

CLASS EDITORI	0.258	-0.77	12:13:23	0.258	0.26	0.257	0.26

CNH INDUSTRIAL	10.245	-0.77	12:58:30	10.245	10.25	10.23	10.36

COFIDE SPA	0.477	0.21	12:20:51	0.4745	0.4795	0.472	0.477

COIMA RES	7.7	0.00	12:52:51	7.68	7.76	7.7	7.8

COMMERZBANK	9.112	1.90	12:27:35	9.028	9.247	8.94	9.147

COMPAGNIE DE SAINT-GOBAIN	36.935	-0.18	10:13:39	37.025	37.055	36.935	36.935

CONAFI	0.28	0.00	12:46:32	0.274	0.281	0.271	0.284

CONTINENTAL	150	0.00	10:37:42	150	152	150	150

COSTAMP GROUP	0	0.00	00:00:00	3.62	3.74	0	0

COVER 50	10.5	1.94	12:55:17	10.45	10.5	10.35	10.9

CREDEM	5.83	-0.85	12:50:32	5.82	5.84	5.81	5.89

CREDIT AGRICOLE	12.546	0.56	12:29:51	12.542	12.554	12.514	12.568

CREDITO VALTELLINESE	0.106	-1.76	12:59:57	0.106	0.1063	0.106	0.109

CSP INT IND CALZE	0.93	1.09	09:36:23	0.908	0.928	0.904	0.93

CULTI MILANO	3.82	2.14	09:00:54	3.74	3.83	3.82	3.82

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
D'AMICO	0.1788	0.00	12:41:08	0.178	0.1788	0.1762	0.1788

DAIMLER	56.27	0.99	12:34:01	55.61	56.3	56.12	56.29

DAMIANI	0.89	1.14	11:06:42	0.872	0.89	0.872	0.89

DANIELI & C	23.1	2.44	13:01:38	23.05	23.15	22.6	23.1

DANIELI & C RISP NC	15.46	1.44	13:01:53	15.44	15.48	15.3	15.52

DANONE	64.55	-0.66	12:51:02	64.54	64.6	64.55	64.55

DATALOGIC	33.2	3.27	13:01:00	33.2	33.3	31.95	33.5

DBA GROUP	3.54	2.31	11:36:07	3.45	3.53	3.54	3.54

DE'LONGHI	27.74	0.22	12:59:43	27.72	27.76	27.44	27.84

DEA CAPITAL	1.28	0.16	12:50:28	1.278	1.282	1.27	1.288

DEUTSCHE BANK	10.002	0.81	12:10:04	9.955	9.964	9.97	10.044

DEUTSCHE BOERSE	0	0.00	00:00:00	115.6	118.25	0	0

DEUTSCHE LUFTHANSA	23.16	1.27	10:35:16	22.86	23.36	23.06	23.16

DEUTSCHE POST	0	0.00	00:00:00	31.3	31.98	0	0

DEUTSCHE TELEKOM	13.8	0.00	10:52:23	13.72	13.755	13.8	13.8

DIASORIN	94.55	0.85	13:01:56	94.5	94.65	92.65	95.15

DIGITAL BROS	10.12	-0.39	12:44:48	10.06	10.12	10.04	10.16

DIGITAL MAGICS	7	4.17	12:04:33	6.96	7	6.86	7

DIGITAL360	0	0.00	00:00:00	1.34	1.365	0	0

DIGITOUCH	1.33	2.70	12:53:00	1.305	1.33	1.27	1.33

DOBANK	9.785	0.00	12:17:15	9.765	9.785	9.75	9.8

DOMINION HOSTING HOLDING	0	0.00	00:00:00	5.85	6.1	0	0

E.ON	8.72	-2.02	12:34:26	8.71	8.718	8.674	8.82

ECOSUNTEK	0	0.00	00:00:00	5.8	6.06	0	0

EDISON R	0.944	-0.21	12:54:02	0.942	0.944	0.944	0.95

EEMS	0.0702	0.00	12:48:27	0.0702	0.0716	0.0702	0.0702

EI TOWERS	56.8	0.00	12:35:16	56.8	56.9	56.8	57

EL.EN	22.44	-2.18	13:00:00	22.42	22.48	22.3	23.18

ELETTRA INVESTIMENTI	9.92	2.90	11:48:25	9.86	9.94	9.7	9.92

ELICA	2.31	3.36	12:59:19	2.3	2.31	2.21	2.325

EMAK	1.392	2.05	12:34:21	1.388	1.392	1.372	1.408

ENAV	4.264	-2.20	12:53:46	4.264	4.272	4.264	4.342

ENEL	4.52	-0.64	13:02:08	4.52	4.522	4.505	4.565

ENERGICA MOTOR COMPANY	4.07	-0.97	10:14:38	4.07	4.09	4.07	4.09

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

ENERTRONICA	2.27	1.34	10:10:34	2.23	2.27	2.27	2.27

ENERVIT	0	0.00	00:00:00	3.08	3.14	0	0

ENGIE	12.255	-1.17	13:00:24	12.21	12.225	12.16	12.405

ENI	16.102	-0.48	13:00:32	16.1	16.104	16.088	16.24

EPRICE	1.59	-0.87	12:46:14	1.59	1.612	1.584	1.628

EPS EQUITA PEP2	9.5	0.53	12:45:57	9.45	9.5	9.5	9.5

EQUITA GROUP	3.235	1.09	12:57:10	3.235	3.24	3.225	3.4

ERG	17.66	-1.40	12:58:36	17.65	17.67	17.62	18.03

ESAUTOMOTION	3.49	0.43	12:19:02	3.465	3.495	3.475	3.495

ESPRINET	3.87	1.18	12:53:52	3.86	3.875	3.835	3.9

ESSILOR INTERNATIONAL	0	0.00	00:00:00	121.4	121.7	0	0

EUKEDOS	0.95	0.00	10:54:34	0.95	0.958	0.918	0.95

EUROTECH	3.42	-0.87	12:59:16	3.415	3.425	3.375	3.57

EVONIK INDUSTRIES	0	0.00	00:00:00	32.14	32.19	0	0

EXOR	56.3	0.93	12:57:20	56.32	56.36	55.52	56.4

EXPERT SYSTEM	1.22	2.52	12:56:43	1.205	1.215	1.205	1.22

EXPRIVIA	1.204	-0.50	12:34:47	1.2	1.204	1.2	1.23

FACEBOOK	137	-0.44	11:51:59	136.6	137.2	136.4	137

FALCK RENEWABLES	2.005	-1.47	13:01:02	2.005	2.01	2	2.035

FERRARI	118	0.51	13:01:46	117.95	118.05	117	119.7

FERVI	0	0.00	00:00:00	13.54	14.1	0	0

FIAT CHRYSLER AUTOMOBILES	15.316	1.50	13:02:08	15.316	15.318	15.162	15.39

FIDIA	6.56	0.31	10:40:35	6.5	6.56	6.5	6.58

FIERA MILANO	4.835	-4.82	12:54:13	4.81	4.835	4.81	5.12

FILA	17.56	1.15	12:59:08	17.56	17.58	17.4	17.62

FINCANTIERI	1.421	0.35	13:01:53	1.419	1.422	1.414	1.453

FINECOBANK	11.375	-1.43	13:02:05	11.375	11.385	11.36	11.625

FINLOGIC	0	0.00	00:00:00	5.68	5.84	0	0

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

FIRST CAPITAL	10.3	1.98	09:21:35	10.1	10.5	10.3	10.3

FNM	0.587	1.03	12:32:50	0.586	0.589	0.585	0.593

FOPE	0	0.00	00:00:00	6.85	6.95	0	0

FRENDY ENERGY	0	0.00	00:00:00	0.375	0.385	0	0

FRESENIUS	0	0.00	00:00:00	61.4	62.66	0	0

FRESENIUS MEDICAL CARE	0	0.00	00:00:00	86.82	88.72	0	0

FULLSIX	0	0.00	00:00:00	0.986	1.02	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
GABELLI VALUE FOR ITALY	9.341	-2.65	09:00:11	9.45	9.54	9.341	9.341

GABETTI	0.28	1.08	12:30:28	0.277	0.28	0.273	0.28

GAMBERO ROSSO	0	0.00	00:00:00	0.826	0.856	0	0

GAMENET	9.4	1.08	12:57:46	9.38	9.4	9.16	9.48

GAS PLUS	2.4	0.84	09:52:33	2.37	2.4	2.4	2.4

GEDI GRUPPO EDITORIALE	0.34	0.44	12:49:08	0.339	0.34	0.3365	0.34

GEFRAN	6.65	2.62	12:51:21	6.58	6.63	6.45	6.7

GEL	0	0.00	00:00:00	1.98	2.04	0	0

GENERALI ASS	15.025	-0.60	13:02:15	15.02	15.025	15.02	15.145

GEOX	2.204	-1.52	12:57:36	2.202	2.21	2.2	2.236

GEQUITY	0	0.00	00:00:00	0.0343	0.036	0	0

GIGLIO GROUP	3.62	-0.82	12:43:20	3.64	3.67	3.62	3.74

GILEAD SCIENCES	62.4	0.32	09:06:00	62.8	63.2	62.4	62.4

GIMA TT	12.15	-0.41	13:00:09	12.15	12.165	12.12	12.2

GIORGIO FEDON	9.3	3.91	09:04:56	8.9	9.1	8.95	9.3

GO INTERNET	1.35	4.25	12:33:13	1.34	1.35	1.33	1.375

GPI	9.3	1.09	12:00:27	9.26	9.38	9.22	9.32

GRIFAL	6.45	0.92	12:18:34	6.236	6.45	6.45	6.45

GRUPPO GREEN POWER	0	0.00	00:00:00	1.92	1.97	0	0

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

GUALA CLOSURES	8.84	-1.56	12:38:06	8.74	8.84	8.84	8.98

H-FARM	0	0.00	00:00:00	0.668	0.676	0	0

HEALTH ITALIA	5.34	-0.37	12:10:31	5.3	5.36	5.3	5.36

HEIDELBERG CEMENT	67.64	2.98	12:24:26	66.62	68.1	66.62	67.64

HENKEL VZ	0	0.00	00:00:00	102.7	105	0	0

HERA	2.814	-1.47	12:48:38	2.814	2.818	2.798	2.866

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
I GRANDI VIAGGI	1.942	2.43	12:54:26	1.916	1.946	1.896	1.95

I.M.A	74.9	-0.93	12:57:24	74.85	74.95	74.25	76.2

ICF GROUP	8.36	1.46	12:46:03	8.2	8.36	8.12	8.36

IDEAMI	0	0.00	00:00:00	9.66	9.72	0	0

IGD	6.751	-0.50	13:00:22	6.735	6.753	6.71	6.84

IL SOLE 24 ORE	0.556	0.91	12:57:10	0.563	0.564	0.548	0.566

ILLA	0	0.00	00:00:00	2.12	2.14	0	0

IMMSI	0.526	2.14	12:15:24	0.522	0.525	0.511	0.526

IMVEST	0	0.00	00:00:00	2.62	2.69	0	0

INDEL B	0	0.00	00:00:00	33.2	33.6	0	0

INDUSTRIAL STARS OF ITALY 3	0	0.00	00:00:00	9.6	9.64	0	0

INFINEON TECHNOLOGIES	0	0.00	00:00:00	19.71	20.14	0	0

ING GROEP	0	0.00	00:00:00	11.078	11.09	0	0

INIZIATIVE BRESCIANE	0	0.00	00:00:00	19.6	20	0	0

INNOVA ITALY 1	0	0.00	00:00:00	10.1	10.2	0	0

INNOVATEC	0.0298	4.20	12:11:41	0.0286	0.0298	0.0292	0.0298

INTEK GROUP	0.3385	-4.51	12:55:22	0.3355	0.338	0.335	0.3545

INTEK GROUP RSP	0.428	-3.60	12:27:15	0.42	0.428	0.419	0.44

INTEL	39.4	0.25	13:00:00	39.3	39.6	39.4	39.4

INTERPUMP GROUP	28.52	0.28	12:58:31	28.5	28.54	28.1	28.82

INTESA SANPAOLO	2.379	-0.69	13:01:46	2.3785	2.3795	2.3765	2.4285

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

INTRED	3.02	0.67	12:28:34	3.021	3.15	3.02	3.18

INWIT	6.895	-1.15	12:58:40	6.89	6.905	6.895	6.995

IRCE	2.3	0.88	12:42:25	2.27	2.3	2.27	2.3

IREN	2.136	-2.02	13:00:47	2.134	2.138	2.132	2.188

ISAGRO	1.62	0.37	11:22:04	1.614	1.62	1.612	1.62

ISAGRO AZIONI SVILUPPO	1.265	-0.78	10:34:58	1.265	1.28	1.25	1.28

IT WAY	0.74	-3.90	12:59:15	0.74	0.746	0.738	0.788

ITALGAS	4.816	-1.45	13:02:01	4.813	4.816	4.808	4.896

ITALIA INDEPENDENT	3.6	0.00	10:46:09	3.53	3.65	3.6	3.67

ITALIAN WINE BRANDS	12.95	1.57	12:45:43	12.9	13.2	12.9	13.3

ITALIAONLINE	2.295	-0.65	12:41:42	2.29	2.305	2.285	2.33

ITALIAONLINE RSP	0	0.00	00:00:00	362	0	0	0

ITALMOBILIARE	20.4	0.25	12:25:05	20.35	20.45	20.3	20.6

IVS GROUP	0	0.00	00:00:00	12.1	12.24	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
JUVENTUS FC	1.622	1.50	13:01:48	1.622	1.624	1.582	1.645

K+S	18.48	0.96	09:23:20	18.515	18.55	18.48	18.48

K.R.ENERGY	2.8775	0.30	12:03:20	2.745	0	2.7505	2.8795

KERING	441.3	0.07	11:55:56	441.2	441.7	441.3	441.3

KI GROUP	1.65	1.23	11:52:42	1.58	1.65	1.65	1.65

KOLINPHARMA	0	0.00	00:00:00	6.655	6.96	0	0

L'OREAL	200.7	-0.40	10:40:58	200.3	200.8	200.7	201.1

LA DORIA	12.02	1.69	12:59:07	11.98	12.02	11.8	12.06

LANDI RENZO	1.404	1.15	12:55:23	1.382	1.402	1.372	1.408

LEONARDO	10.51	0.48	13:02:06	10.505	10.515	10.41	10.55

LEONE FILM GROUP	4.7	-1.67	09:15:22	4.7	4.78	4.7	4.7

LIFE CARE CAPITAL	0	0.00	00:00:00	9.452	9.52	0	0

LINDE	179.2	3.17	10:49:08	175	179.8	177.2	179.3

LONGINO&CARDENAL	0	0.00	00:00:00	4.77	4.8895	0	0

LUCISANO MEDIA GROUP	0	0.00	00:00:00	1.78	1.82	0	0

LUVE	10	-0.50	10:25:39	9.9	10	10	10.05

LUXOTTICA GROUP	55.76	-0.54	13:02:16	55.74	55.78	55.58	56.14

LVENTURE GROUP	0.638	2.90	11:55:23	0.62	0.63	0.61	0.638

LVMH	289	0.56	11:01:58	289.1	289.35	288.45	289

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
M&C	0.0866	-0.69	12:34:51	0.0856	0.0866	0.0844	0.0874

MAILUP	2.27	0.89	12:55:16	2.24	2.28	2.22	2.33

MAIRE TECNIMONT	4.066	-0.93	12:52:32	4.062	4.066	4.05	4.13

MARR	26.5	1.92	13:02:16	26.46	26.5	26.12	26.98

MASI AGRICOLA	0	0.00	00:00:00	4.26	4.29	0	0

MASSIMO ZANETTI BEVERAGE	6.98	0.14	13:00:20	6.99	7.03	6.97	7.08

MEDIACONTECH	0.554	-2.46	12:04:12	0.554	0.57	0.544	0.57

MEDIASET S.P.A	2.586	-1.49	12:59:15	2.585	2.587	2.58	2.641

MEDIOBANCA	9.216	0.04	12:59:47	9.21	9.216	9.206	9.388

MERCK	87.46	0.11	12:51:53	86.5	88.44	87.46	87.46

MICRON TECHNOLOGY	39.1	-0.26	13:00:00	39	39.2	38	39.6

MICROSOFT CORP	96.6	-0.51	11:10:34	95.9	96.3	96.6	97.3

MITTEL	1.77	0.00	12:54:38	1.765	1.77	1.765	1.775

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

MOLMED	0.359	-2.71	13:00:19	0.3595	0.3605	0.359	0.3715

MONCLER	38.16	0.61	13:02:14	38.13	38.17	37.7	38.33

MONDADORI EDIT	1.466	-0.95	12:49:49	1.462	1.468	1.46	1.496

MONDO TV	3.91	-3.46	13:01:40	3.9	3.91	3.89	4.08

MONDO TV FRANCE	0.053	0.76	12:37:13	0.053	0.0538	0.053	0.0532

MONDO TV SUISSE	0.838	-2.78	12:56:31	0.812	0.838	0.804	0.838

MONNALISA	0	0.00	00:00:00	13.45	13.6	0	0

MONRIF	0.173	1.17	12:29:11	0.171	0.173	0.169	0.176

MUNICH RE	0	0.00	00:00:00	183	187.3	0	0

MUTUIONLINE	16.92	3.80	12:48:14	16.96	16.98	16.48	17

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
NB AURORA	8.45	-0.59	09:00:43	8.46	8.671	8.45	8.45

NEODECORTECH	3.75	0.00	12:27:26	3.7	3.79	3.7	3.75

NET INSURANCE	4.38	-1.35	10:50:46	4.28	4.4	4.3	4.38

NETFLIX	317	2.92	12:46:49	316	317.5	313.5	317.5

NETWEEK	0.3055	1.16	11:43:42	0.302	0.3055	0.3015	0.309

NEUROSOFT	0	0.00	00:00:00	1.84	1.92	0	0

NICE	3.02	1.00	12:52:57	2.99	3.03	3	3.02

NOKIA CORPORATION	4.668	-3.37	12:32:44	4.668	4.677	4.668	4.755

NOTORIOUS PICTURES	2.84	-0.35	12:57:44	2.84	2.86	2.75	2.88

NOVA RE	4.83	-1.82	12:13:09	4.83	4.8845	4.83	4.8895

NVIDIA CORP	0	0.00	00:00:00	231.5	233	0	0

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

OPENJOBMETIS	9.4	-1.78	12:43:42	9.4	9.43	9.37	9.58

ORANGE	0	0.00	00:00:00	13.585	13.61	0	0

ORSERO	7.01	-1.96	10:30:03	7.02	7.04	6.95	7.17

OVS	2.644	3.93	13:00:54	2.644	2.65	2.556	2.67

PANARIAGROUP	2.9	0.35	12:07:13	2.865	2.89	2.9	2.92

PARMALAT	2.915	-1.02	12:38:28	2.915	2.925	2.915	2.94

PHARMANUTRA	15.1	-0.33	12:57:43	15.1	15.25	15.1	15.2

PHILIPS	0	0.00	00:00:00	38.955	38.995	0	0

PIAGGIO	2.074	0.00	13:01:00	2.074	2.078	2.074	2.094

PIERREL	0.157	0.00	12:08:59	0.156	0.157	0.155	0.157

PININFARINA SPA	2.655	0.19	12:47:08	2.64	2.665	2.64	2.675

PIQUADRO	0	0.00	00:00:00	1.82	1.86	0	0

PIRELLI & C	7.162	-0.25	12:58:30	7.16	7.164	7.104	7.246

PITECO	0	0.00	00:00:00	4.46	4.58	0	0

PLC	0	0.00	00:00:00	1.7202	1.7448	0	0

PLT ENERGIA	2.85	2.15	12:27:51	2.81	2.85	2.84	2.85

POLIGRAF. S. F	5.84	-3.95	12:14:27	5.84	5.96	5.84	5.92

POLIGRAFICI EDIT	0.216	0.00	11:22:57	0.213	0.216	0.213	0.216

POLIGRAFICI PRINTING	0	0.00	00:00:00	0.59	0.604	0	0

PORTALE SARDEGNA	0	0.00	00:00:00	2.98	3.1	0	0

PORTOBELLO	5.22	-1.88	10:41:13	5.221	5.3	5.2	5.3

POSTE ITALIANE	6.918	-0.37	13:00:04	6.918	6.922	6.902	6.958

PRIMA INDUSTRIE	32.45	0.93	13:01:02	32.45	32.5	32.3	32.5

PRISMI	2.54	-1.93	12:29:46	2.52	2.54	2.5	2.55

PROSIEBENSAT1 MEDIA	21.78	-3.80	11:52:13	21.62	21.68	21.78	21.78

PRYSMIAN	21.77	-2.03	13:01:34	21.77	21.78	21.33	21.99

PUMA	0	0.00	00:00:00	424.5	427.5	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
RAI WAY	4.54	-0.66	12:43:16	4.525	4.54	4.525	4.57

RATTI	3.15	-0.94	11:25:49	3.15	3.18	3.15	3.2

RCS MEDIAGROUP	0.96	0.84	12:42:07	0.958	0.961	0.95	0.969

RECORDATI ORD	29.67	-0.44	12:59:01	29.65	29.67	29.64	29.81

RENAULT	76.27	1.67	11:35:44	76.49	76.53	75.85	76.27

RENERGETICA	1.4996	-0.01	09:30:44	1.4558	1.4994	1.4994	1.4996

RENO DE MEDICI	1.06	2.91	12:51:35	1.058	1.062	1.024	1.066

REPLY	57.35	1.68	12:41:19	57.25	57.35	56.4	57.4

RETELIT	1.512	-0.79	12:47:31	1.51	1.512	1.511	1.526

RISANAMENTO	0.0241	-2.03	12:49:21	0.0242	0.0245	0.0241	0.0246

ROSETTI MARINO	0	0.00	00:00:00	38	39.4	0	0

ROSSS	0.846	-1.17	12:53:14	0.818	0.846	0.816	0.848

RWE	21.61	1.03	12:51:43	20.93	22.1	21.5	21.61

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
S.S. LAZIO	1.636	-0.12	12:58:45	1.636	1.646	1.626	1.65

SABAF	15.64	-0.38	11:37:04	15.64	15.7	15.64	15.64

SAES GETTERS	21.4	-0.23	12:49:57	21.35	21.4	21.3	21.5

SAES GETTERS RISP NC	16.32	-0.24	12:20:46	16.32	16.4	16.3	16.48

SAFE BAG	4.41	2.44	09:56:27	4.365	4.41	4.41	4.41

SAFILO GROUP	2.885	-0.52	12:52:58	2.875	2.885	2.86	2.945

SAFRAN	0	0.00	00:00:00	119.05	119.2	0	0

SAIPEM	4.867	0.06	13:02:12	4.867	4.87	4.817	4.9

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

SALINI IMPREGILO	2.248	-0.53	12:58:12	2.248	2.254	2.234	2.294

SALINI IMPREGILO RSP	5.9	-0.84	12:05:54	5.9	5.95	5.9	5.9

SALVATORE FERRAGAMO	21.46	1.23	13:00:24	21.43	21.45	21.11	21.64

SANOFI	74.94	0.23	12:51:26	74.86	74.91	74.89	75.21

SAP	0	0.00	00:00:00	101.26	103.04	0	0

SARAS	1.924	1.10	13:01:34	1.923	1.928	1.902	1.951

SCHNEIDER ELECTRIC	68.7	0.47	09:26:02	68.84	68.92	68.7	68.7

SCIUKER FRAMES	0	0.00	00:00:00	1.085	1.116	0	0

SERVIZI ITALIA	4.05	0.75	12:26:26	4.02	4.05	4.02	4.06

SESA	29.1	0.34	12:43:36	29.1	29.15	28.75	29.1

SG COMPANY	0	0.00	00:00:00	2.415	2.4995	0	0

SIAS	13.11	-1.21	13:01:53	13.1	13.13	13.06	13.41

SIEMENS	0	0.00	00:00:00	108.6	109.7	0	0

SIT	0	0.00	00:00:00	9.4	9.5	0	0

SITI - B&T	6.3	0.00	12:20:45	6.2	6.3	6.3	6.3

SMRE	6.6	0.61	12:34:13	6.62	6.7	6.6	6.78

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

SNAM	3.657	-1.27	13:02:01	3.654	3.657	3.647	3.718

SOCIETE GENERALE	36.72	1.07	12:29:51	36.575	36.6	36.44	36.72

SOFTEC	0	0.00	00:00:00	2.84	2.92	0	0

SOGEFI	2.064	1.78	13:01:25	2.064	2.068	2.04	2.084

SOL	10.98	0.55	12:48:49	10.9	11	10.9	10.98

SOLUTIONS CAPITAL MANAGEMENT SIM	0	0.00	00:00:00	8.1	8.45	0	0

SOMEC	17.6	-1.31	11:28:58	17.542	17.8	17.6	17.968

SOSTRAVEL.COM	3.925	0.00	12:23:14	3.925	4.048	3.925	3.9255

SPACTIV	0	0.00	00:00:00	9.66	9.72	0	0

SPAXS	9.67	-0.72	12:41:26	9.67	9.73	9.67	9.73

SPRINTITALY	0	0.00	00:00:00	9.7	9.76	0	0

STARBUCKS CORP	47.1	0.86	12:01:22	46.9	47.2	47.1	47.1

STEFANEL	0.1316	-1.20	11:52:03	0.129	0.1316	0.1274	0.134

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

STMICROELECTRONICS	15.84	1.25	13:02:14	15.835	15.845	15.545	15.95

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
TAMBURI	6.46	0.62	12:57:36	6.46	6.47	6.45	6.52

TAS	1.626	-0.25	10:50:52	1.61	1.62	1.626	1.63

TECHNOGYM	10.1	-1.37	13:01:25	10.09	10.11	10.02	10.25

TECNOINVESTIMENTI	6.3	0.64	12:52:57	6.29	6.3	6.29	6.38

TELECOM ITALIA	0.5656	-1.02	13:01:55	0.5652	0.5656	0.565	0.5774

TELECOM ITALIA R	0.503	-1.91	13:01:24	0.5028	0.5032	0.503	0.517

TELEFONICA	6.685	0.00	11:10:31	6.648	6.66	6.685	6.711

TELESIA	5.04	-3.45	09:09:14	5.02	5.2	5.04	5.04

TENARIS	13.985	-0.71	13:01:36	13.98	13.99	13.975	14.18

TERNA	4.681	-1.22	13:00:41	4.679	4.682	4.665	4.749

TERNIENERGIA	0.4095	-1.21	13:00:35	0.4095	0.4145	0.4095	0.4195

TESLA	242.5	-6.19	13:01:26	242.5	244	242.5	245.5

TESMEC	0.475	1.50	12:47:39	0.472	0.475	0.472	0.476

THESPAC	9.425	-0.96	11:59:55	9.44	9.509	9.425	9.51

THYSSENKRUPP	20	4.17	10:36:35	0	20.11	19.915	20

TISCALI	0.0173	-0.57	12:40:25	0.0172	0.0173	0.0172	0.0174

TITANMET	0.069	-1.43	12:35:05	0.069	0.0694	0.069	0.0714

TOD'S	58.65	0.09	12:32:28	58.65	58.75	58.55	58.95

TOSCANA AEROPORTI	14.05	-0.71	09:58:45	13.9	14.05	14.05	14.05

TOTAL	53.98	0.54	11:25:01	53.84	53.89	53.98	53.98

TPS	0	0.00	00:00:00	3.98	4.1	0	0

TREVI FIN IND	0.339	-3.69	12:51:26	0.338	0.34	0.336	0.368

TRIBOO	1.88	0.27	12:55:22	1.85	1.88	1.845	1.88

TRIPADVISOR	0	0.00	00:00:00	42	44.2	0	0

TXT E-SOLUTIONS	9.67	-0.10	12:37:39	9.63	9.66	9.62	9.73

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
UBI BANCA	3.717	-1.06	13:00:57	3.72	3.725	3.713	3.784

UNICREDIT	13.638	-0.51	13:02:09	13.636	13.64	13.63	13.83

UNIEURO	10.91	0.00	12:34:13	10.91	10.93	10.85	10.98

UNILEVER	47.91	-0.71	10:12:24	47.645	47.68	47.8	47.91

UNIPER	0	0.00	00:00:00	26.36	26.39	0	0

UNIPOL	3.87	-0.92	12:59:38	3.865	3.869	3.857	3.915

UNIPOLSAI	2.057	-1.11	13:00:41	2.055	2.057	2.052	2.08

VALSOIA	15	0.00	12:47:21	14.75	14.95	14.75	15

VEI 1	0	0.00	00:00:00	9.48	9.6	0	0

VETRYA	7.72	0.26	12:29:24	7.7	7.74	7.66	7.86

VIANINI	1.215	0.00	11:36:07	1.195	1.215	1.19	1.215

VIMI FASTENERS	3.3395	0.29	09:42:16	3.2225	3.3435	3.3395	3.3395

VINCI	0	0.00	00:00:00	81.2	81.3	0	0

VISIBILIA EDITORE	0.0704	-0.28	11:21:42	0.0694	0.0716	0.0704	0.072

VITTORIA ASS	13.98	0.14	12:51:32	13.98	14	13.98	13.98

VIVENDI	0	0.00	00:00:00	21.74	21.78	0	0

VOLKSWAGEN	150.28	1.95	12:51:33	150.18	150.3	149.56	150.78

VONOVIA	0	0.00	00:00:00	41.77	42.7	0	0

WFD UNIBAIL-RODAMCO	0	0.00	00:00:00	175.24	175.94	0	0

WIIT	44.9	2.98	12:26:34	44.6	45	43.9	44.9

WM CAPITAL	0.48	0.00	12:22:39	0.465	0.474	0.47	0.48

ZEPHYRO	0	0.00	00:00:00	10.2	10.25	0	0

ZIGNAGO VETRO	8.7	2.11	12:45:52	8.68	8.7	8.56	8.72

ZUCCHI SPA	0.0215	0.94	11:54:50	0.0212	0.0215	0.0211	0.0217

ZUCCHI SPA RISP NC	0	0.00	00:00:00	0.212	0.228	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