Borsa - Economia

Indice	Valore	Var %	Data	Ora	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
FTSE Italia All-Share	24670.09	0.69	20-10-2017	14:23:15	24540.47	24693.07

FTSE Italia Mid Cap	42684.97	0.25	20-10-2017	14:23:15	42615.8	42741.86

FTSE Italia STAR	37671.92	0.21	20-10-2017	14:22:00	37605.06	37752.03

FTSE MIB	22300.6	0.76	20-10-2017	14:23:15	22165.7	22323.46

Indice	Valore	Var %	Rendimento
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Spread BTP-Bund	160	-1.93	2.04

Spread BONO-Bund	119	-4.09	1.64

Spread OAT-Bund	26	-3.39	0.7

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
S.S. LAZIO	1.21	10.50	14:22:33	1.21	1.215	1.146	1.217

NOTORIOUS PICTURES	1.492	9.71	14:21:41	1.483	1.508	1.32	1.51

GEDI GRUPPO EDITORIALE	0.775	5.44	14:22:27	0.7755	0.779	0.734	0.781

ZUCCHI SPA RISP NC	0.2426	4.98	14:20:14	0.2306	0.25	0.2426	0.2426

B&C SPEAKERS	13.54	4.15	14:21:50	13.43	13.54	13.05	13.54

ELICA	2.952	4.02	14:19:34	2.946	2.952	2.806	2.97

INDUSTRIA E INNOVAZIONE	0.1895	3.89	12:24:48	0.1821	0.1893	0.181	0.1895

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
VISIBILIA EDITORE	0.2248	-4.26	14:15:20	0.2235	0.2259	0.2147	0.2397

AEFFE	2.224	-4.22	14:23:05	2.212	2.222	2.162	2.4

GEFRAN	10.28	-3.93	14:22:12	10.27	10.3	10.26	10.7

GEQUITY	0.0607	-3.50	14:06:48	0.0605	0.0607	0.0607	0.062

SAFE BAG	4.984	-3.22	14:13:27	4.98	5.04	4.854	5.4

TREVI FIN IND	0.5305	-3.19	14:16:39	0.5305	0.534	0.5305	0.553

ERGYCAPITAL	0.0675	-3.02	14:20:22	0.0675	0.0689	0.0668	0.0698

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
FIAT CHRYSLER AUTOMOBILES	14.15	1.14	14:23:14	14.15	14.16	13.97	14.35

UNICREDIT	17.15	2.45	14:21:46	17.15	17.16	16.75	17.18

INTESA SANPAOLO	2.866	0.56	14:19:35	2.866	2.868	2.852	2.874

ENI	13.84	0.51	14:22:54	13.84	13.85	13.74	13.88

TELECOM ITALIA	0.7755	1.84	14:22:43	0.7755	0.776	0.7595	0.7795

ENEL	5.16	0.10	14:20:05	5.16	5.165	5.145	5.18

GENERALI ASS	15.47	0.98	14:21:27	15.46	15.47	15.36	15.48

Valuta	Valore	Var %	Data
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Baht tailandese	39.2	0.62	19-10-2017

Brasilian Real	3.7561	0.97	19-10-2017

Corona ceca	25.725	0.08	19-10-2017

Corona danese	7.444	0.00	19-10-2017

Corona norvegese	9.419	0.66	19-10-2017

Corona svedese	9.6445	0.52	19-10-2017

Dollaro australiano	1.5033	0.16	19-10-2017

Dollaro canadese	1.4743	0.16	19-10-2017

Dollaro di Hong Kong	9.2334	0.65	19-10-2017

Dollaro di Singapore	1.6056	0.59	19-10-2017

Dollaro neozelandese	1.6861	2.26	19-10-2017

Dollaro USA	1.1834	0.72	19-10-2017

Fiorino ungherese	308.51	0.08	19-10-2017

Franco svizzero	1.1541	-0.09	19-10-2017

Kuna croata	7.5088	0.02	19-10-2017

Lev bulgaro	1.9558	0.00	19-10-2017

Lira sterlina	0.8982	0.60	19-10-2017

Mexican peso	22.2721	0.64	19-10-2017

Nuova lira turca	4.3324	0.23	19-10-2017

Nuovo leu romeno	4.5958	0.17	19-10-2017

Peso filippino	60.863	0.63	19-10-2017

Rand sudafricano	16.0282	0.81	19-10-2017

Ringgit malese	4.9981	0.72	19-10-2017

Rublo russo	68.1785	1.07	19-10-2017

Rupia Indiana	76.954	0.68	19-10-2017

Rupia indonesiana	15993.6504	0.72	19-10-2017

Sheqel israeliano	4.1362	0.19	19-10-2017

Won sudcoreano	1339.16	0.74	19-10-2017

Yen	133.18	0.42	19-10-2017

Yuan cinese	7.831	0.57	19-10-2017

Zloty polacco	4.2392	0.27	19-10-2017

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
A.S. ROMA	0.4636	0.59	14:17:56	0.4632	0.4673	0.4602	0.4746

A2A	1.445	0.00	14:22:57	1.444	1.446	1.441	1.455

ABITARE IN	0	0.00	00:00:00	334.3	339.1	0	0

ACEA	14	0.79	14:20:56	13.97	14	13.81	14

ACOTEL GROUP	5.405	-1.19	12:51:05	5.35	5.4	5.36	5.41

ACSM-AGAM	2.192	-0.72	14:16:32	2.192	2.2	2.176	2.21

ADIDAS	187.5	0.27	09:20:53	187.3	187.8	187.5	187.5

AEDES	0.3848	2.20	14:11:56	0.3801	0.3849	0.373	0.3922

AEFFE	2.224	-4.22	14:23:05	2.212	2.222	2.162	2.4

AEGON	5.06	1.20	12:57:07	5.06	5.07	5.06	5.06

AEROPORTO GUGLIELMO MARCONI DI BOLOGNA	14.92	-0.13	11:02:07	14.9	14.93	14.8	14.92

AGATOS	0	0.00	00:00:00	0.283	0.29	0	0

AGEAS	41.48	1.59	12:16:40	41.45	41.5	41.48	41.48

AHOLD DEL	16.42	1.11	11:41:34	16.29	16.33	16.3	16.42

AIR LIQUIDE	103.7	0.68	11:07:55	103.8	104.2	103.7	103.7

AIRBUS	0	0.00	00:00:00	80.4	80.7	0	0

ALERION	3.03	0.00	13:46:39	3.03	3.036	3.03	3.03

ALFIO BARDOLLA	7.96	3.18	14:19:52	7.905	7.98	7.85	8.3

ALLIANZ	197	0.72	14:22:19	196.9	197.2	196.2	197.2

AMBIENTHESIS	0.4174	0.17	12:09:41	0.4061	0.4092	0.4036	0.4174

AMBROMOBILIARE	3.72	-0.80	13:09:02	3.688	3.72	3.72	3.8

AMPLIFON	12.42	-0.80	14:22:36	12.41	12.43	12.39	12.58

ANHEUSER-BUSCH	106.3	0.85	10:06:17	106.6	107	106.3	106.3

ANIMA HOLDING	6.435	0.55	14:01:20	6.43	6.44	6.42	6.495

ANSALDO STS	11.81	-0.08	14:12:31	11.75	11.78	11.69	11.82

ASCOPIAVE	3.57	0.00	14:09:04	3.564	3.57	3.55	3.576

ASML	0	0.00	00:00:00	148.4	148.7	0	0

ASSITECA	2.888	0.07	12:30:12	2.834	2.89	2.808	2.888

ASTALDI	5.835	1.48	13:41:00	5.82	5.835	5.775	5.855

ASTM	23.17	0.83	14:18:12	23.15	23.2	22.78	23.3

ATLANTIA	27.26	0.66	14:20:48	27.26	27.27	27	27.4

AUTOGRILL SPA	11.11	-0.45	14:22:00	11.11	11.12	11.08	11.18

AUTOSTRADE MERID	24.56	0.74	10:35:50	24.3	24.48	24	24.56

AVIO	13.66	-1.09	14:16:02	13.67	13.75	13.58	13.93

AXA	25.58	1.19	14:12:59	25.5	25.54	25.41	25.58

AXELERO	2.654	2.31	12:30:08	2.654	2.656	2.65	2.656

AZIMUT	16.99	1.61	14:21:55	16.99	17	16.67	17.03

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
B&C SPEAKERS	13.54	4.15	14:21:50	13.43	13.54	13.05	13.54

B.F	2.43	-0.25	13:16:44	2.39	2.43	2.43	2.43

BANCA FARMAFACTORING	5.96	-1.41	14:18:47	5.96	5.98	5.95	6.105

BANCA GENERALI	27.81	1.05	14:21:31	27.8	27.83	27.55	27.86

BANCA IFIS	46.38	2.11	14:22:11	46.36	46.43	45.63	46.64

BANCA INTERMOBILIARE	0.9775	-0.15	14:19:34	0.9775	0.9825	0.97	1.022

BANCA MEDIOLANUM	7.08	0.28	14:22:29	7.07	7.075	7.03	7.125

BANCA SISTEMA	2.594	3.76	14:20:57	2.59	2.594	2.514	2.594

BANCO BPM	3.116	1.43	14:22:55	3.114	3.116	3.08	3.128

BANCO SANTANDER	5.605	-1.49	13:24:47	5.585	5.66	5.605	5.67

BASF	90.7	0.67	13:24:03	90.65	90.75	90.5	90.9

BASICNET	3.744	-0.16	13:25:39	3.73	3.744	3.728	3.75

BASTOGI SPA	1.245	2.89	12:14:27	1.215	1.234	1.21	1.265

BAYER	118.6	0.25	12:59:17	118.2	118.4	118.6	118.6

BB BIOTECH	57.65	-0.43	14:16:13	57.55	57.7	57.35	58.15

BCA CARIGE	0.2212	2.08	14:21:23	0.2212	0.2219	0.2206	0.225

BCA CARIGE R	69.65	0.58	14:19:07	69.25	69.75	69.25	72

BCA FINNAT	0.42	-0.71	12:45:59	0.42	0.4243	0.4185	0.4258

BCA MPS	0	0.00	00:00:00	0	0	0	0

BCA POP DI SPOLETO	0	0.00	00:00:00	0	0	0	0

BCA POP ETRUR-LAZIO	0	0.00	00:00:00	0	0	0	0

BCA POP SONDRIO	3.426	-0.70	14:17:33	3.422	3.43	3.42	3.472

BCA PROFILO	0.2514	1.13	14:21:20	0.2501	0.2514	0.2478	0.2516

BCO DESIO BRIA RNC	2.184	0.28	14:00:15	2.184	2.2	2.184	2.184

BCO DESIO BRIANZA	2.358	0.77	11:54:33	2.35	2.358	2.342	2.358

BCO SARDEGNA RISP	6.91	0.29	14:17:55	6.91	6.97	6.91	6.97

BE	0.94	0.91	13:54:05	0.94	0.942	0.9275	0.9505

BEGHELLI	0.4174	-0.33	13:19:19	0.4142	0.4174	0.4041	0.4226

BEIERSDORF	0	0.00	00:00:00	92.45	92.6	0	0

BENI STABILI	0.7255	2.33	14:19:26	0.725	0.726	0.7105	0.729

BEST UNION COMPANY	3.11	-2.20	12:28:35	3.112	3.228	3.11	3.126

BIALETTI INDUSTRIE	0.633	-0.16	11:06:50	0.633	0.6375	0.632	0.633

BIANCAMANO	0.363	-1.97	14:16:42	0.364	0.3661	0.3489	0.3699

BIESSE	37.84	-0.42	14:13:27	37.84	37.92	37.34	38.24

BIO ON	26.72	-0.30	14:18:58	26.7	26.73	26.66	27.24

BIODUE	5.485	0.09	12:52:23	5.405	5.49	5.345	5.485

BIOERA	0.2303	0.13	14:02:50	0.2303	0.2342	0.2301	0.2432

BLUE FINANCIAL COMMUNICATION	1.843	-2.28	11:37:26	1.812	1.876	1.843	1.844

BMW	87.4	0.23	13:05:46	86.95	87.1	86.9	87.65

BNP PARIBAS	68.3	1.26	14:17:20	68.2	68.35	67.75	68.5

BOERO BARTOLOMEO	0	0.00	00:00:00	19.61	20.09	0	0

BOMI ITALIA	3.632	-1.68	14:07:56	3.61	3.642	3.57	3.85

BONIFICHE FERRARESI	24.83	-0.04	11:04:42	24.93	25	24.83	25

BORGOSESIA	0	0.00	00:00:00	0	0.61	0	0

BPER BANCA	4.264	0.57	14:22:06	4.264	4.266	4.24	4.284

BREMBO	14.51	0.14	14:19:46	14.5	14.52	14.44	14.63

BRIOSCHI	0.0749	0.94	13:56:43	0.0742	0.0749	0.0734	0.075

BRUNELLO CUCINELLI	26.46	-0.04	14:19:59	26.42	26.47	26.4	26.69

BUZZI UNICEM	23.31	1.48	14:20:00	23.29	23.31	23	23.34

BUZZI UNICEM RNC	13.42	0.15	13:50:58	13.42	13.46	13.35	13.46

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
CAD IT	0	0.00	00:00:00	4.202	4.278	0	0

CAIRO COMMUNICATION	4.33	1.41	14:23:05	4.312	4.328	4.25	4.34

CALEFFI	1.5	1.01	14:22:34	1.485	1.5	1.485	1.51

CALEIDO GROUP	0	0.00	00:00:00	1.761	1.826	0	0

CALTAGIRONE	3.218	0.94	13:50:00	3.188	3.218	3.176	3.218

CALTAGIRONE EDIT	1.332	0.15	13:05:58	1.332	1.343	1.32	1.343

CAMPARI	6.41	0.47	14:20:06	6.41	6.415	6.36	6.42

CAPITAL FOR PROGRESS 2	9.925	-0.05	14:09:23	9.91	9.925	9.91	9.93

CARRARO	4.574	-1.63	14:21:58	4.56	4.574	4.484	4.76

CARREFOUR	17.94	1.18	13:56:50	17.83	17.86	17.77	17.94

CASTA DIVA GROUP	1.58	-1.25	13:42:17	1.555	1.608	1.58	1.63

CATTOLICA ASS	8.995	0.28	14:22:41	8.99	9	8.925	9.11

CDR ADVANCE CAPITAL	1.05	-2.05	12:08:36	1.048	1.067	1.05	1.067

CEMBRE	23.71	-1.00	14:16:29	23.74	23.93	23.71	24.05

CEMENTIR HOLDING	7.225	0.21	14:22:24	7.21	7.225	7.18	7.315

CENTRALE DEL LATTE D'ITALIA	3.658	0.77	14:22:18	3.626	3.658	3.564	3.79

CERAMICHE RICCHETTI	0.2671	-2.48	14:21:30	0.2671	0.2711	0.2646	0.2732

CERVED INFORMATION SOLUTIONS	10.45	-0.19	14:10:31	10.43	10.45	10.41	10.49

CHL	0.0224	-0.88	14:21:16	0.0223	0.0224	0.0223	0.0227

CIA	0.19	0.00	14:18:08	0.1892	0.19	0.1889	0.193

CICCOLELLA	0	0.00	00:00:00	0	0	0	0

CIR-COMP IND RIUNITE	1.248	-0.24	13:58:10	1.246	1.248	1.242	1.259

CLABO	3.38	-2.03	13:34:33	3.39	3.424	3.38	3.508

CLASS EDITORI	0.3997	-1.43	13:35:57	0.3997	0.4078	0.394	0.4086

CNH INDUSTRIAL	10.24	1.89	14:22:06	10.24	10.25	10.03	10.27

COFIDE SPA	0.6015	0.17	14:05:58	0.6015	0.6035	0.6005	0.6105

COIMA RES	8.255	1.29	13:37:12	8.185	8.22	8.145	8.26

COMMERZBANK	0	0.00	00:00:00	11.61	11.65	0	0

COMPAGNIE DE SAINT-GOBAIN	0	0.00	00:00:00	50.5	50.6	0	0

CONAFI PRESTITO'	0.2575	0.23	09:00:49	0.254	0.2566	0.2575	0.2575

CONTINENTAL	0	0.00	00:00:00	213.6	214.1	0	0

COVER 50	0	0.00	00:00:00	10.78	11.02	0	0

CREDEM	7.415	1.02	14:19:47	7.415	7.43	7.25	7.43

CREDIT AGRICOLE	15.18	2.08	12:54:19	15.17	15.21	14.96	15.18

CREDITO VALTELLINESE	3.158	3.00	14:16:50	3.148	3.158	3.07	3.17

CRESCITA	10.41	1.17	10:18:45	10.25	10.35	10.41	10.42

CSP INT IND CALZE	1.035	0.49	12:12:55	1.03	1.037	1.035	1.035

CTI BIOPHARMA	2.8	-1.82	13:59:25	2.804	2.824	2.792	2.834

CULTI MILANO	4.398	-0.23	13:39:39	4.318	4.44	4.398	4.398

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
D'AMICO	0.2605	1.76	14:10:32	0.2603	0.2609	0.2573	0.262

DADA	3.944	0.92	13:44:32	3.904	3.946	3.822	4.028

DAIMLER	69.05	0.66	13:05:41	68.55	68.65	68.9	69.65

DAMIANI	1.115	-0.98	13:03:43	1.109	1.12	1.107	1.126

DANIELI & C	20.34	1.40	14:06:27	20.3	20.34	20.1	20.34

DANIELI & C RISP NC	14.41	0.91	13:52:07	14.35	14.41	14.27	14.5

DANONE	70	-0.85	11:42:38	70.1	70.2	70	70

DATALOGIC	29.94	0.88	14:22:16	29.93	30	29.47	30.03

DE'LONGHI	27.33	-0.26	14:21:53	27.3	27.36	27.12	27.51

DEA CAPITAL	1.313	0.61	13:39:47	1.308	1.313	1.306	1.327

DEUTSCHE BANK	14.37	1.34	13:04:58	14.37	14.39	14.25	14.41

DEUTSCHE BOERSE	0	0.00	00:00:00	92.45	92.6	0	0

DEUTSCHE LUFTHANSA	25.82	1.97	13:34:09	25.73	25.78	25.75	25.82

DEUTSCHE POST	38.26	0.18	11:34:32	38.28	38.33	38.26	38.26

DEUTSCHE TELEKOM	15.35	-0.07	11:21:54	15.43	15.46	15.35	15.35

DIASORIN	77.8	0.06	14:18:17	77.75	77.85	76.85	77.85

DIGITAL BROS	12.73	0.79	14:14:13	12.67	12.73	12.6	12.82

DIGITAL MAGICS	7.595	1.47	13:54:47	7.475	7.595	7.3	7.6

DIGITAL360	1.245	-0.48	10:20:37	1.251	1.265	1.245	1.246

DIGITOUCH	1.297	2.05	13:57:18	1.28	1.299	1.27	1.297

DOBANK	13.91	-1.35	14:22:48	13.91	13.94	13.76	14.38

DOMINION HOSTING HOLDING	0	0.00	00:00:00	8.31	8.6	0	0

E.ON	10.04	0.45	13:00:00	10.04	10.07	10.03	10.1

ECOSUNTEK	9.14	-0.81	13:30:16	8.87	9.235	8.7	9.4

EDISON R	1.029	2.39	14:20:17	1.02	1.028	1	1.029

EEMS	0.0931	1.20	13:34:43	0.093	0.0944	0.0898	0.0969

EI TOWERS	51	-0.68	14:17:23	50.9	51	50.6	51.2

EL.EN	22.76	-0.31	14:18:21	22.75	22.79	22.72	23.11

ELETTRA INVESTIMENTI	9.3	0.11	13:27:19	9.2	9.3	9.28	9.305

ELICA	2.952	4.02	14:19:34	2.946	2.952	2.806	2.97

EMAK	1.91	2.80	14:18:40	1.903	1.91	1.8	1.98

ENAV	4.062	-0.10	14:17:44	4.06	4.066	4.036	4.08

ENEL	5.16	0.10	14:20:05	5.16	5.165	5.145	5.18

ENERGICA MOTOR COMPANY	3.136	0.58	10:21:48	3.136	3.178	3.054	3.136

ENERGY LAB	0.6305	-2.10	10:23:43	0.631	0.6445	0.6305	0.6305

ENERTRONICA	3.154	-1.25	14:14:18	3.152	3.198	3.154	3.216

ENERVIT	3.502	-2.45	13:47:21	3.5	3.576	3.502	3.63

ENGIE	14.43	0.70	14:04:21	14.38	14.41	14.43	14.46

ENI	13.84	0.51	14:22:54	13.84	13.85	13.74	13.88

EPRICE	2.822	-0.98	14:14:02	2.82	2.834	2.82	2.894

EPS EQUITA PEP	10.39	0.39	10:50:17	10.31	10.38	10.35	10.39

ERG	14.05	0.29	14:16:11	14.05	14.07	13.92	14.08

ERGYCAPITAL	0.0675	-3.02	14:20:22	0.0675	0.0689	0.0668	0.0698

ESPRINET	4.16	-0.05	13:48:46	4.156	4.166	4.138	4.238

ESSILOR INTERNATIONAL	0	0.00	00:00:00	101.1	101.4	0	0

EUKEDOS	1.071	2.00	12:38:22	1.06	1.071	1.052	1.071

EUROTECH	1.377	0.07	13:19:48	1.382	1.391	1.36	1.378

EVONIK INDUSTRIES	0	0.00	00:00:00	30.01	30.07	0	0

EXOR	52	-0.67	14:22:50	51.95	52	51.95	53

EXPERT SYSTEM	1.422	0.21	13:42:33	1.421	1.454	1.419	1.45

EXPRIVIA	1.772	-0.56	14:20:21	1.773	1.78	1.77	1.8

FALCK RENEWABLES	1.449	-0.69	14:11:00	1.446	1.449	1.44	1.471

FERRARI	97.25	-0.51	14:23:08	97.2	97.25	97.1	98.1

FIAT CHRYSLER AUTOMOBILES	14.15	1.14	14:23:14	14.15	14.16	13.97	14.35

FIDIA	6.235	-0.95	13:02:13	6.235	6.29	6.2	6.345

FIERA MILANO	2.128	0.76	14:10:53	2.128	2.15	2.08	2.158

FILA	19.32	-0.41	13:55:37	19.3	19.34	19.26	19.57

FINCANTIERI	0.963	2.88	14:21:20	0.963	0.964	0.9395	0.966

FINECOBANK	7.28	0.41	14:21:41	7.275	7.285	7.245	7.31

FINLOGIC	5.16	0.39	14:04:14	5.08	5.2	5.16	5.24

FINTEL ENERGIA GROUP	0	0.00	00:00:00	3.6	3.764	0	0

FIRST CAPITAL	10.1	-2.42	09:04:32	9.9	10.34	10.1	10.1

FNM	0.621	-1.35	14:14:39	0.6215	0.6265	0.6205	0.635

FOPE	0	0.00	00:00:00	6.61	6.865	0	0

FRENDY ENERGY	0.3389	0.03	14:02:46	0.3389	0.3398	0.3388	0.3399

FRESENIUS	0	0.00	00:00:00	70.85	71	0	0

FRESENIUS MEDICAL CARE	82.35	1.67	10:34:24	82.6	82.8	82.35	82.35

FULLSIX	1.335	0.45	09:02:08	1.255	1.322	1.335	1.335

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
GABETTI	0.3955	2.20	13:40:39	0.3885	0.39	0.385	0.3956

GALA	0	0.00	00:00:00	0	0	0	0

GAMBERO ROSSO	1.227	-0.08	12:56:05	1.208	1.229	1.207	1.227

GAS PLUS	0	0.00	00:00:00	2.81	2.82	0	0

GEDI GRUPPO EDITORIALE	0.775	5.44	14:22:27	0.7755	0.779	0.734	0.781

GEFRAN	10.28	-3.93	14:22:12	10.27	10.3	10.26	10.7

GENERALI ASS	15.47	0.98	14:21:27	15.46	15.47	15.36	15.48

GEOX	3.55	-0.95	14:14:18	3.542	3.552	3.532	3.58

GEQUITY	0.0607	-3.50	14:06:48	0.0605	0.0607	0.0607	0.062

GIGLIO GROUP	7.98	-1.48	14:10:48	7.99	8.155	7.93	8.415

GIMA TT	15.8	0.32	14:20:43	15.82	15.89	15.66	16.04

GIORGIO FEDON	0	0.00	00:00:00	11.32	11.69	0	0

GLENALTA	10.05	0.50	12:08:34	10.05	10.09	10.05	10.05

GO INTERNET	1.63	0.37	13:10:29	1.617	1.63	1.61	1.63

GPI	10.69	-0.93	12:57:34	10.64	10.78	10.62	10.69

GRUPPO GREEN POWER	7.27	-1.36	11:10:02	7.25	7.27	7.27	7.27

GRUPPO WASTE ITALIA	0.141	0.00	13:39:14	0.139	0.141	0.1381	0.141

H-FARM	0.805	0.62	13:04:57	0.8	0.8045	0.782	0.805

HEALTH ITALIA	0	0.00	00:00:00	4.19	4.298	0	0

HEIDELBERG CEMENT	84.7	1.26	09:35:24	84.5	84.7	84.7	84.7

HENKEL VZ	0	0.00	00:00:00	117.1	117.4	0	0

HERA	2.762	0.44	14:20:52	2.76	2.764	2.752	2.768

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
I GRANDI VIAGGI	1.98	-0.90	13:38:57	1.979	1.994	1.976	2.018

I.M.A	76.65	1.32	14:21:15	76.6	76.7	75.85	76.9

IGD	0.921	0.11	14:18:29	0.921	0.9225	0.92	0.93

IL SOLE 24 ORE	3.628	-0.44	13:14:40	3.628	3.666	3.622	3.68

IMMSI	0.6285	0.56	14:14:21	0.6285	0.63	0.6215	0.6585

IMVEST	1.06	0.57	11:25:31	1.015	1.04	1.014	1.06

INDEL B	34.2	0.59	14:22:36	34.03	34.2	33.8	34.58

INDUSTRIA E INNOVAZIONE	0.1895	3.89	12:24:48	0.1821	0.1893	0.181	0.1895

INDUSTRIAL STARS OF ITALY 2	0	0.00	00:00:00	0	0	0	0

INDUSTRIAL STARS OF ITALY 3	9.92	0.35	14:08:22	9.9	9.92	9.895	9.95

INFINEON TECHNOLOGIES	22.45	1.54	13:15:12	22.4	22.46	22.44	22.45

ING GROEP	0	0.00	00:00:00	15.78	15.81	0	0

INIZIATIVE BRESCIANE	18.26	0.33	10:54:12	18.1	18.16	18.26	18.26

INNOVA ITALY 1	10.3	0.59	14:10:47	10.25	10.3	10.25	10.3

INNOVATEC	0.0552	0.55	11:33:38	0.054	0.0552	0.054	0.0552

INTEK GROUP	0.31	-1.31	13:14:15	0.3101	0.3113	0.305	0.3136

INTEK GROUP RSP	0.4922	-0.26	14:18:05	0.4922	0.4946	0.4914	0.4965

INTERPUMP GROUP	27.75	1.35	14:20:14	27.73	27.76	27.28	27.83

INTESA SANPAOLO	2.866	0.56	14:19:35	2.866	2.868	2.852	2.874

INTESA SANPAOLO RSP	2.694	0.45	14:15:16	2.694	2.696	2.672	2.698

INWIT	5.6	-0.27	14:21:41	5.59	5.605	5.55	5.65

IRCE	2.746	-0.51	13:33:17	2.736	2.746	2.732	2.806

IREN	2.348	0.26	14:21:40	2.348	2.35	2.332	2.354

ISAGRO	1.933	-0.36	14:07:22	1.933	1.951	1.916	1.975

ISAGRO AZIONI SVILUPPO	1.29	1.34	13:28:39	1.275	1.288	1.262	1.3

IT WAY	1.519	2.22	14:07:07	1.483	1.518	1.479	1.519

ITALGAS	4.808	0.38	14:22:48	4.806	4.81	4.752	4.822

ITALIA INDEPENDENT	4.902	-1.21	12:06:16	4.904	5.05	4.892	4.902

ITALIAN WINE BRANDS	12.11	-0.25	14:14:56	12.01	12.15	12.11	12.16

ITALIAONLINE	3.424	0.77	14:13:37	3.412	3.424	3.39	3.434

ITALIAONLINE RSP	0	0.00	00:00:00	300	295	0	0

ITALMOBILIARE	22.11	-0.81	14:21:46	22.11	22.14	22	22.28

IVS GROUP	13.71	0.07	14:20:27	13.71	13.78	13.64	13.8

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
JUVENTUS FC	0.725	-0.82	14:21:56	0.725	0.7255	0.7225	0.7485

K+S	20.91	0.58	10:00:10	20.95	21.01	20.91	20.91

K.R.ENERGY	0.507	-0.59	13:35:37	0.507	0.5185	0.5065	0.52

KERING	357.9	0.31	13:44:12	357.5	357.9	357.9	360

KI GROUP	0	0.00	00:00:00	2.622	2.7	0	0

L'OREAL	186	-0.48	10:13:34	185.7	186.2	186	186

LA DORIA	15.8	-2.23	14:22:45	15.77	15.86	15.72	16.89

LANDI RENZO	1.439	-2.11	14:21:40	1.443	1.45	1.426	1.49

LEONARDO	14.99	1.90	14:22:21	14.97	14.99	14.72	15.1

LEONE FILM GROUP	4.724	0.55	13:46:02	4.69	4.898	4.724	4.724

LINDE	0	0.00	00:00:00	173.5	174.2	0	0

LUCISANO MEDIA GROUP	2.628	0.38	09:11:01	2.6	2.624	2.628	2.628

LUVE	10.62	-1.03	14:09:53	10.62	10.69	10.58	10.7

LUXOTTICA GROUP	45.63	-0.04	14:22:37	45.63	45.64	45.56	45.88

LVENTURE GROUP	0.7175	-1.24	14:18:00	0.715	0.7175	0.715	0.7285

LVMH	237.6	-0.83	12:43:25	237.1	237.5	237.6	240.7

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
M&C	0.1663	-0.30	12:20:52	0.1663	0.1695	0.1663	0.1663

MAILUP	2.688	1.51	14:12:49	2.64	2.698	2.622	2.718

MAIRE TECNIMONT	4.65	0.35	14:15:59	4.65	4.656	4.628	4.67

MARR	22.76	1.83	14:22:40	22.73	22.78	22.35	22.76

MASI AGRICOLA	4.54	1.16	13:04:26	4.478	4.538	4.488	4.54

MASSIMO ZANETTI BEVERAGE	8.45	0.36	13:58:00	8.45	8.47	8.4	8.52

MC-LINK	15.53	0.00	13:07:42	15.53	15.84	15.53	15.53

MEDIACONTECH	0	0.00	00:00:00	0.6715	0.6795	0	0

MEDIASET S.P.A	3.068	0.79	14:22:46	3.066	3.07	3.028	3.082

MEDIOBANCA	9.12	0.61	14:21:48	9.12	9.125	9.07	9.135

MERCK	94.7	-0.32	13:46:09	94.35	94.6	94.7	94.7

MERIDIE	0	0.00	00:00:00	0	0.09	0	0

MID INDUSTRY CAPITAL	0	0.00	00:00:00	0	3.8	0	0

MITTEL	1.8	0.11	13:27:55	1.8	1.804	1.778	1.8

MODELLERIA BRAMBILLA	0	0.00	00:00:00	0	0	0	0

MOLMED	0.4149	1.15	14:19:26	0.4143	0.4155	0.4114	0.4179

MONCLER	24.42	0.58	14:22:15	24.41	24.43	23.85	24.42

MONDADORI EDIT	2.398	-2.60	14:16:05	2.392	2.398	2.39	2.538

MONDO TV	5.415	0.28	14:16:22	5.415	5.43	5.355	5.485

MONDO TV FRANCE	0.1003	1.62	10:30:38	0.0997	0.1002	0.0991	0.1003

MONDO TV SUISSE	1.2	-0.91	14:13:48	1.2	1.218	1.173	1.226

MONRIF	0.203	-0.93	12:39:45	0.2019	0.203	0.2016	0.2079

MUNICH RE	0	0.00	00:00:00	188.3	188.7	0	0

MUTUIONLINE	12.63	0.00	13:32:10	12.61	12.63	12.63	12.63

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
NEODECORTECH	4.05	1.25	13:40:33	4.002	4.04	4.02	4.058

NET INSURANCE	0	0.00	00:00:00	5.7	5.85	0	0

NETWEEK	0.2567	0.47	13:05:52	0.256	0.2567	0.253	0.2567

NEUROSOFT	0	0.00	00:00:00	2.15	2.18	0	0

NICE	3.486	-2.30	13:57:09	3.51	3.578	3.486	3.55

NOKIA CORPORATION	5.095	2.76	13:43:24	5.08	5.095	5	5.095

NOTORIOUS PICTURES	1.492	9.71	14:21:41	1.483	1.508	1.32	1.51

NOVA RE	0.3328	2.40	14:12:58	0.3265	0.3327	0.323	0.3335

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

OPENJOBMETIS	13.32	1.06	14:22:19	13.32	13.35	13.12	13.5

ORANGE	0	0.00	00:00:00	13.63	13.67	0	0

ORSERO	10.6	1.92	14:20:01	10.57	10.6	10.35	10.6

OVS	6.295	0.64	14:22:31	6.295	6.3	6.255	6.33

PANARIAGROUP	6.27	-0.48	13:52:33	6.27	6.29	6.2	6.37

PARMALAT	3.166	-0.44	13:48:57	3.164	3.166	3.156	3.18

PHARMANUTRA	13	1.56	14:21:16	12.84	13.19	12.74	13.2

PHILIPS	0	0.00	00:00:00	35.14	35.19	0	0

PIAGGIO	2.638	0.30	14:15:20	2.638	2.64	2.61	2.668

PIERREL	0.2179	-0.05	12:14:34	0.2165	0.2179	0.2165	0.2185

PININFARINA SPA	2.192	1.01	13:43:39	2.174	2.186	2.15	2.208

PIQUADRO	2.058	2.90	13:55:58	2.034	2.05	1.97	2.08

PIRELLI & C	6.37	0.47	14:22:40	6.375	6.385	6.32	6.395

PITECO	5.2	0.10	10:00:34	5.105	5.19	5.115	5.2

PLT ENERGIA	2.47	-1.20	13:59:51	2.46	2.516	2.47	2.564

POLIGRAF. S. F	7.525	0.00	11:26:29	7.38	7.565	7.525	7.525

POLIGRAFICI EDIT	0.2071	0.49	14:08:03	0.2072	0.2128	0.206	0.213

POLIGRAFICI PRINTING	0	0.00	00:00:00	0.5	0.5215	0	0

POSTE ITALIANE	6.23	-0.16	14:21:37	6.225	6.23	6.215	6.25

PRELIOS	0.116	0.00	14:22:32	0.116	0.1161	0.116	0.1162

PREMUDA	0	0.00	00:00:00	0	0	0	0

PRIMA INDUSTRIE	42.6	0.19	14:19:17	42.57	42.68	42.56	43.66

PRISMI	1.679	1.82	12:24:34	1.641	1.669	1.626	1.686

PROSIEBENSAT1 MEDIA	30.37	2.67	09:56:07	30.09	30.15	30.37	30.37

PRYSMIAN	29.06	-0.27	14:21:14	29.06	29.07	28.96	29.44

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
RAI WAY	5.265	1.25	14:23:13	5.26	5.285	5.205	5.31

RATTI	0	0.00	00:00:00	2.436	2.496	0	0

RCS MEDIAGROUP	1.26	0.32	14:21:49	1.259	1.263	1.251	1.268

RECORDATI ORD	39.47	-0.15	14:22:27	39.45	39.48	39.28	39.64

RENAULT	84.25	-0.24	12:55:16	84.15	84.35	84.25	84.85

RENO DE MEDICI	0.5925	0.59	13:18:36	0.5905	0.593	0.5925	0.6

REPLY	44.18	-0.74	14:20:50	44.16	44.21	44.12	44.99

RETELIT	1.396	-0.43	14:14:04	1.395	1.398	1.385	1.413

RISANAMENTO	0.0354	1.43	14:21:58	0.0354	0.0355	0.0348	0.0356

ROSETTI MARINO	0	0.00	00:00:00	34.32	35	0	0

ROSSS	1.257	0.64	14:01:47	1.257	1.309	1.248	1.318

RWE	21.51	1.46	13:10:00	21.5	21.53	21.43	21.61

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
S.S. LAZIO	1.21	10.50	14:22:33	1.21	1.215	1.146	1.217

SABAF	20.91	-1.46	14:22:59	20.9	20.91	20.91	21.49

SAES GETTERS	26.25	-0.30	14:21:46	26.25	26.29	26.2	26.36

SAES GETTERS RISP NC	16.78	1.33	13:45:12	16.7	16.77	16.56	16.92

SAFE BAG	4.984	-3.22	14:13:27	4.98	5.04	4.854	5.4

SAFILO GROUP	5.275	0.48	14:07:20	5.27	5.28	5.215	5.28

SAFRAN	0	0.00	00:00:00	85.9	86.1	0	0

SAIPEM	3.352	0.96	14:23:08	3.348	3.352	3.32	3.394

SAIPEM RISP CV	0	0.00	00:00:00	43	0	0	0

SALINI IMPREGILO	3.428	0.88	14:21:00	3.422	3.428	3.426	3.464

SALINI IMPREGILO RSP	6.82	-1.16	10:16:42	6.82	6.91	6.82	6.82

SALVATORE FERRAGAMO	22.15	-1.20	14:22:50	22.14	22.15	22.12	22.58

SANOFI	84.5	-0.12	13:05:36	84.25	84.4	84	84.5

SAP	95.3	0.26	12:57:09	95.5	95.65	95.3	95.5

SARAS	2.216	1.19	14:22:47	2.214	2.218	2.18	2.22

SAVE	0	0.00	00:00:00	0	0	0	0

SCHNEIDER ELECTRIC	0	0.00	00:00:00	73.2	73.35	0	0

SERVIZI ITALIA	5.42	0.74	14:19:24	5.39	5.42	5.33	5.455

SESA	28.03	-0.95	14:00:06	28.03	28.05	27.95	28.67

SIAS	14.27	0.07	14:21:30	14.24	14.27	14.16	14.32

SIEMENS	116.9	-0.51	13:55:44	116.9	117.1	116.9	117.5

SINTESI	0.123	-1.36	14:18:47	0.1215	0.123	0.123	0.1258

SIT	11.9	1.80	09:58:14	11.8	11.85	11.86	11.94

SITI - B&T	0	0.00	00:00:00	9.8	10.05	0	0

SMRE	6.2	0.00	13:28:27	6.185	6.24	6.2	6.2

SNAITECH	1.484	0.00	14:09:43	1.473	1.487	1.454	1.499

SNAM	4.252	0.38	14:23:08	4.25	4.252	4.23	4.254

SOCIETE GENERALE	48.6	1.69	12:43:30	48.56	48.62	48.6	48.6

SOFTEC	0	0.00	00:00:00	3.348	3.4	0	0

SOGEFI	4.636	0.09	14:23:15	4.624	4.644	4.598	4.728

SOL	10.46	1.36	13:49:58	10.41	10.45	10.35	10.48

SOLUTIONS CAPITAL MANAGEMENT SIM	0	0.00	00:00:00	10.33	10.68	0	0

SPACE3	12.36	-0.16	12:29:20	12.35	12.48	12.35	12.5

SPACTIV	10.05	0.00	12:07:11	10.01	10.05	9.995	10.05

SPRINTITALY	10.29	0.68	12:12:10	10.19	10.25	10.2	10.29

STEFANEL	0.195	1.30	12:05:06	0.1941	0.195	0.195	0.1986

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

STMICROELECTRONICS	16.87	1.14	14:22:50	16.87	16.88	16.76	16.88

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
TAMBURI	5.995	-0.08	14:16:24	5.985	5.995	5.995	6.08

TAS	2.006	0.00	14:21:15	2.006	2.02	2.004	2.034

TBS GROUP	0	0.00	00:00:00	0	0	0	0

TECH-VALUE	4.12	0.10	13:54:03	4.12	4.13	4.112	4.13

TECHNOGYM	7.01	-0.28	14:19:29	7.005	7.01	6.995	7.095

TECNOINVESTIMENTI	5.415	1.21	13:46:00	5.415	5.42	5.345	5.42

TELECOM ITALIA	0.7755	1.84	14:22:43	0.7755	0.776	0.7595	0.7795

TELECOM ITALIA R	0.631	1.86	14:22:27	0.631	0.6315	0.616	0.6365

TELEFONICA	8.835	0.00	10:33:24	8.85	8.87	8.83	8.855

TELESIA	0	0.00	00:00:00	7.96	8.175	0	0

TENARIS	11.17	-0.45	14:22:38	11.16	11.17	11.16	11.26

TERNA	5.04	0.40	14:22:50	5.04	5.045	5.025	5.05

TERNIENERGIA	0.9025	0.50	14:07:25	0.9	0.9025	0.886	0.9095

TESMEC	0.528	1.54	14:19:24	0.5275	0.528	0.527	0.529

THYSSENKRUPP	23.61	0.68	13:25:06	23.5	23.55	23.61	23.61

TISCALI	0.0391	0.51	14:17:11	0.039	0.0391	0.0388	0.0394

TOD'S	54.8	0.09	14:14:33	54.7	54.85	54.55	54.85

TOSCANA AEROPORTI	14.95	-0.07	10:35:14	14.95	14.97	14.95	14.99

TOTAL	0	0.00	00:00:00	45.87	45.94	0	0

TPS	4.712	-0.59	12:44:46	4.72	4.788	4.712	4.722

TREVI FIN IND	0.5305	-3.19	14:16:39	0.5305	0.534	0.5305	0.553

TRIBOO	2.792	-0.71	12:38:04	2.8	2.84	2.792	2.85

TXT E-SOLUTIONS	11.4	-0.26	14:19:59	11.34	11.39	11.34	11.53

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
UBI BANCA	4.008	0.86	14:22:46	4.008	4.01	3.982	4.032

UNIBAIL-RODAMCO	0	0.00	00:00:00	207.3	207.7	0	0

UNICREDIT	17.15	2.45	14:21:46	17.15	17.16	16.75	17.18

UNICREDIT RSP	90.85	0.61	10:48:48	91.45	91.8	90.05	91.25

UNIEURO	14.48	-1.43	14:21:18	14.46	14.51	14.4	14.79

UNILEVER	48.2	-1.97	14:12:29	48.27	48.33	48.2	50.1

UNIPER	24.2	1.89	14:06:28	23.75	24.21	23.75	24.2

UNIPOL	3.906	0.88	14:18:21	3.906	3.908	3.878	3.912

UNIPOLSAI	1.981	0.46	14:19:46	1.98	1.981	1.966	1.985

VALSOIA	16.01	0.06	11:58:53	15.91	16	15.82	16.18

VETRYA	6.595	1.70	13:46:04	6.515	6.585	6.46	6.595

VIANINI	0	0.00	00:00:00	1.35	1.379	0	0

VINCI	0	0.00	00:00:00	80.7	80.9	0	0

VISIBILIA EDITORE	0.2248	-4.26	14:15:20	0.2235	0.2259	0.2147	0.2397

VITA SOCIETA EDITORIALE	0	0.00	00:00:00	0	0	0	0

VITTORIA ASS	11.96	0.08	14:13:27	11.94	11.97	11.86	12

VIVENDI	21.16	-0.24	10:29:18	21	21.06	21.16	21.16

VOLKSWAGEN	142.9	0.00	14:10:09	142.6	142.9	142.9	144.2

VONOVIA	0	0.00	00:00:00	37.65	37.72	0	0

WIIT	57	0.00	12:29:12	56.5	57	57	57

WM CAPITAL	0.615	0.82	12:58:52	0.609	0.6185	0.6	0.626

YOOX NET-A-PORTER GROUP	32.42	0.25	14:22:24	32.4	32.43	32.27	32.68

ZEPHYRO	0	0.00	00:00:00	6.76	6.9	0	0

ZIGNAGO VETRO	7.9	1.15	14:11:36	7.875	7.9	7.8	7.915

ZUCCHI SPA	0.029	0.35	12:39:59	0.0288	0.0291	0.0288	0.029

ZUCCHI SPA RISP NC	0.2426	4.98	14:20:14	0.2306	0.25	0.2426	0.2426

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