Borsa - Economia

Indice	Valore	Var %	Data	Ora	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
FTSE Italia All-Share	24600.58	-1.41	25-05-2018	17:43:00	24402.41	25042.14

FTSE Italia Mid Cap	41213.66	-0.50	25-05-2018	17:35:59	40990.79	41660.75

FTSE Italia STAR	37114.05	0.22	25-05-2018	17:36:00	36900.93	37355.58

FTSE MIB	22398.15	-1.54	25-05-2018	17:35:58	22205.05	22827.57

Indice	Valore	Var %	Rendimento
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Spread BTP-Bund	205	6.5	2.45

Spread BONO-Bund	104	11.31	1.44

Spread OAT-Bund	30	5.34	0.71

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
COSTAMP GROUP	3.3	10.00	11:45:32	4	3.4	3.04	3.3

NETWEEK	0.37	5.11	17:35:18	0.37	0.3755	0.3585	0.388

FIERA MILANO	2.99	4.18	17:35:06	2.975	2.99	2.84	2.99

NETFLIX	303	4.12	17:29:08	303	305	292	306.5

BIANCAMANO	0.291	3.93	17:29:48	0.284	0.291	0.28	0.298

MONCLER	39.26	3.78	17:35:38	39.25	39.29	37.92	39.36

HEALTH ITALIA	4.97	3.76	15:19:52	4.78	4.94	4.83	4.97

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
ITALIA INDEPENDENT	3.91	-7.57	17:35:52	3.91	4.11	3.91	4.15

BANCO BPM	2.41	-7.34	17:40:15	2.41	2.4125	2.389	2.594

IMVEST	2.34	-6.40	17:35:41	0	2.45	2.34	2.5

POLIGRAFICI EDIT	0.216	-6.09	17:35:04	0.216	0.221	0.216	0.236

TERNIENERGIA	0.3805	-6.05	17:35:37	0.38	0.39	0.3715	0.423

ILLA	1.62	-5.81	14:30:34	1.62	1.74	1.62	1.74

BANCA IFIS	25.8	-5.49	17:35:45	25.78	25.88	25.74	27.6

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
INTESA SANPAOLO	2.638	-3.17	17:41:11	2.636	2.6385	2.595	2.72

UNICREDIT	15.39	-3.92	17:38:13	15.39	15.41	15.356	16.09

ENI	15.386	-2.48	17:38:03	15.384	15.392	15.286	15.838

ENEL	4.748	-2.28	17:37:36	4.748	4.749	4.62	4.868

FIAT CHRYSLER AUTOMOBILES	18.764	-0.06	17:37:36	18.756	18.764	18.272	19.18

BANCO BPM	2.41	-7.34	17:40:15	2.41	2.4125	2.389	2.594

GENERALI ASS	14.875	-0.20	17:38:27	14.87	14.875	14.635	15.06

Valuta	Valore	Var %	Data
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Baht tailandese	37.29	-0.76	25-05-2018

Brasilian Real	4.2554	-0.56	25-05-2018

Corona ceca	25.765	-0.17	25-05-2018

Corona danese	7.4485	-0.01	25-05-2018

Corona islandese	123.8	0.00	25-05-2018

Corona norvegese	9.4888	0.08	25-05-2018

Corona svedese	10.1922	-0.58	25-05-2018

Dollaro australiano	1.5424	-0.61	25-05-2018

Dollaro canadese	1.5126	0.10	25-05-2018

Dollaro di Hong Kong	9.1589	-0.49	25-05-2018

Dollaro di Singapore	1.5652	-0.47	25-05-2018

Dollaro neozelandese	1.6882	-0.38	25-05-2018

Dollaro USA	1.1675	-0.45	25-05-2018

Fiorino ungherese	319.9	0.20	25-05-2018

Franco svizzero	1.1593	-0.12	25-05-2018

Kuna croata	7.3905	-0.06	25-05-2018

Lev bulgaro	1.9558	0.00	25-05-2018

Lira sterlina	0.8754	0.07	25-05-2018

Mexican peso	22.8883	-0.90	25-05-2018

Nuova lira turca	5.5153	-1.17	25-05-2018

Nuovo leu romeno	4.6297	0.06	25-05-2018

Peso filippino	61.441	-0.30	25-05-2018

Rand sudafricano	14.5938	-0.07	25-05-2018

Ringgit malese	4.6467	-0.39	25-05-2018

Rublo russo	72.4935	0.42	25-05-2018

Rupia Indiana	79.1505	-1.30	25-05-2018

Rupia indonesiana	16475.0996	-0.65	25-05-2018

Sheqel israeliano	4.1552	-0.88	25-05-2018

Won sudcoreano	1259.55	-0.41	25-05-2018

Yen	127.72	-0.58	25-05-2018

Yuan cinese	7.4611	-0.34	25-05-2018

Zloty polacco	4.309	0.14	25-05-2018

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
A.S. ROMA	0.437	-3.53	17:35:56	0.437	0.4425	0.4325	0.458

A2A	1.4735	-2.06	17:35:31	1.4735	1.476	1.464	1.525

ABITARE IN	308	0.00	16:23:17	302	308	302	308

ACEA	13.58	-2.02	17:35:40	13.55	13.64	13.5	13.88

ACOTEL GROUP	4.18	-1.88	17:29:24	4.12	4.2	4.05	4.36

ACSM-AGAM	2.48	0.00	17:25:29	2.46	2.48	2.46	2.48

ADIDAS	193.2	-0.16	16:52:14	0	0	193.2	197.4

ADVANCED MICRO DEVICES	11.62	3.57	16:41:32	11.3	12	11.62	11.62

AEDES	0.345	-0.86	17:35:23	0.345	0.346	0.345	0.35

AEFFE	3.285	0.46	17:37:57	3.26	3.295	3.21	3.325

AEGON	0	0.00	00:00:00	5.476	0	0	0

AEROPORTO GUGLIELMO MARCONI DI BOLOGNA	15.32	1.73	17:35:07	15.28	15.32	14.92	15.36

AGATOS	0.254	-3.79	16:48:35	0.252	0.262	0.252	0.258

AGEAS	45.27	-0.13	16:28:37	43.75	46.18	45.27	45.53

AHOLD DEL	19.808	-0.29	16:23:36	18.96	20.5	19.704	19.924

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

AIRBUS	98.28	-1.00	17:25:07	0	0	98.28	98.28

ALERION	3.22	-1.83	17:18:21	3.22	3.26	3.22	3.22

ALFIO BARDOLLA	5.36	-1.47	17:35:02	5.22	5.37	5.16	5.5

ALKEMY	10.96	-1.26	17:26:51	10.92	11	10.94	11.14

ALLIANZ	187.56	0.35	17:28:59	186.1	189	186.5	188.32

ALP.I	0	0.00	00:00:00	9.811	10	0	0

ALPHABET CLASSE A	936	2.18	16:32:04	0	0	927	936

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

ALTABA	66	0.76	16:01:30	0	0	62.5	66

AMAZON	1376	1.47	17:22:56	1352	1384	1340	1384

AMBIENTHESIS	0.365	-2.14	16:55:25	0.362	0.365	0.365	0.365

AMBROMOBILIARE	0	0.00	00:00:00	3.81	3.9	0	0

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

AMPLIFON	15.54	0.84	17:35:01	15.53	15.55	15.36	15.86

ANHEUSER-BUSCH	81.4	-0.01	17:29:43	78	0	81.11	82.14

ANIMA HOLDING	5.29	-1.12	17:35:40	5.28	5.305	5.225	5.41

ANSALDO STS	12.28	-0.97	17:35:14	12.28	12.3	12.28	12.4

APPLE	161.8	0.25	16:22:13	157.8	163	161.6	161.8

AQUAFIL	12.3	-1.60	17:35:43	12.2	12.3	12.05	12.65

ARCHIMEDE	10.6	0.95	11:26:22	10	10.6	10.6	10.6

ASCOPIAVE	3.055	-0.81	17:35:34	3.055	3.065	3.035	3.125

ASML	171.65	0.97	09:34:31	0	0	171.65	171.65

ASSITECA	2.21	-1.34	15:47:27	2.11	2.28	2.21	2.29

ASTALDI	2.2	-3.17	17:35:48	2.196	2.228	2.124	2.26

ASTM	20.9	-2.56	17:35:33	20.9	20.95	20.8	21.7

ATLANTIA	25.62	-0.31	17:35:46	25.61	25.67	25.45	26.15

AUTOGRILL SPA	10.8	1.98	17:41:18	10.78	10.8	10.64	10.94

AUTOSTRADE MERID	29.8	1.36	17:35:17	29.3	29.8	29.3	29.8

AVIO	15.54	-0.13	17:35:18	15.52	15.54	15.28	15.66

AXA	22.375	-1.00	15:16:55	22	22.87	22.375	22.65

AXELERO	1.395	-0.71	16:23:01	1.34	1.4	1.395	1.395

AZIMUT	14.74	-0.34	17:35:24	14.74	14.77	14.66	14.945

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
B&C SPEAKERS	11.86	-2.47	17:35:06	11.86	12	11.78	12.26

B.F	0	0.00	00:00:00	2.49	2.53	0	0

BANCA FARMAFACTORING	5.155	1.08	17:35:16	5.155	5.18	4.99	5.21

BANCA GENERALI	22.88	-2.39	17:35:30	22.88	23.02	22.7	23.6

BANCA IFIS	25.8	-5.49	17:35:45	25.78	25.88	25.74	27.6

BANCA INTERMOBILIARE	0.439	-1.57	17:35:20	0.421	0.439	0.42	0.449

BANCA MEDIOLANUM	6.07	-0.49	17:35:27	6.045	6.075	5.935	6.13

BANCA SISTEMA	1.974	-0.90	17:35:48	1.962	1.974	1.93	2

BANCO BPM	2.41	-7.34	17:40:15	2.41	2.4125	2.389	2.594

BANCO SANTANDER	4.993	-2.67	17:15:53	4.9	4.997	4.9	5.255

BASF	87.58	0.72	17:09:36	86.3	90	87.08	88.29

BASICNET	3.84	1.05	17:35:16	3.8	3.84	3.81	3.89

BASTOGI SPA	1.075	-1.83	17:35:03	1.045	1.075	1.035	1.095

BAYER	102.58	0.37	16:50:23	100.1	103	102.28	103.72

BB BIOTECH	57.8	1.23	17:35:23	57	57.8	57.1	58

BCA CARIGE	0.008	-3.61	17:35:15	0.0079	0.008	0.0079	0.0083

BCA CARIGE R	92	1.66	17:29:42	88.5	92	88.5	92

BCA FINNAT	0.414	-2.36	17:35:30	0.414	0.417	0.414	0.426

BCA MPS	2.625	-4.58	17:41:12	2.616	2.625	2.581	2.755

BCA POP SONDRIO	3.57	-2.67	17:35:04	3.55	3.57	3.51	3.668

BCA PROFILO	0.2015	-1.71	17:35:33	0.2015	0.203	0.199	0.208

BCO DESIO BRIA RNC	2.19	-0.45	16:02:11	2.15	2.19	2.19	2.24

BCO DESIO BRIANZA	2.17	-2.69	17:35:02	2.15	2.17	2.15	2.26

BCO SARDEGNA RISP	6.42	-0.62	17:35:23	6.3	6.44	6.3	6.46

BE	0.848	-0.70	17:35:09	0.848	0.854	0.847	0.869

BEGHELLI	0.382	-3.05	17:36:15	0.381	0.385	0.381	0.394

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

BENI STABILI	0.7665	0.07	17:35:13	0.766	0.7685	0.762	0.776

BEST UNION COMPANY	0	0.00	00:00:00	3.82	3.86	0	0

BIALETTI INDUSTRIE	0.418	-2.22	17:35:32	0.417	0.418	0.415	0.4275

BIANCAMANO	0.291	3.93	17:29:48	0.284	0.291	0.28	0.298

BIESSE	39.26	-0.86	17:35:44	39.26	39.32	38.94	40.32

BIO ON	32.35	0.62	17:35:02	32.3	32.6	32	32.8

BIODUE	5.1	-3.77	15:24:15	5.02	5.14	5.1	5.3

BIOERA	0.189	-1.31	17:35:56	0.1885	0.189	0.1885	0.1935

BLUE FINANCIAL COMMUNICATION	0.98	-1.01	15:29:08	0.97	0.98	0.98	1.01

BMW	87.18	-0.02	17:00:11	87.05	88.1	86.65	88.14

BNP PARIBAS	60.54	-1.22	17:29:45	60.5	60.78	59.9	61.3

BOERO BARTOLOMEO	0	0.00	00:00:00	18.5	19	0	0

BOMI ITALIA	3.15	-1.56	17:24:53	3.15	3.18	3.15	3.2

BORGOSESIA	0.605	-0.82	16:07:17	0.55	0.62	0.605	0.605

BORGOSESIA R	0	0.00	00:00:00	1.05	1.38	0	0

BPER BANCA	4.571	-2.02	17:35:33	4.57	4.577	4.47	4.661

BREMBO	12.44	-0.88	17:35:29	12.43	12.46	12.4	12.62

BRIOSCHI	0.067	-2.90	17:35:34	0.067	0.0686	0.0668	0.0696

BRUNELLO CUCINELLI	31.35	-1.10	17:35:11	31.35	31.45	31.35	32.15

BUZZI UNICEM	21.51	-0.78	17:38:23	21.47	21.51	21.01	21.99

BUZZI UNICEM RNC	12	-1.64	17:35:41	11.96	12	11.68	12.26

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
CAD IT	5.14	-1.53	17:35:12	5.12	5.18	5.14	5.18

CAIRO COMMUNICATION	3.2	-1.54	17:35:04	3.19	3.22	3.18	3.25

CALEFFI	1.465	2.45	11:39:39	1.4	1.45	1.4	1.465

CALEIDO GROUP	0	0.00	00:00:00	1.05	1.55	0	0

CALTAGIRONE	2.61	0.38	17:35:03	2.57	2.62	2.55	2.61

CALTAGIRONE EDIT	1.28	0.00	17:00:18	1.275	1.28	1.28	1.28

CAMPARI	6.515	2.04	17:41:38	6.515	6.52	6.345	6.53

CAPITAL FOR PROGRESS 2	9.7	-0.51	16:55:11	9.65	9.7	9.7	9.7

CARRARO	3.265	-1.66	17:35:08	3.25	3.28	3.25	3.37

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

CASTA DIVA GROUP	1.33	0.00	16:15:35	1.27	1.35	1.33	1.33

CATTOLICA ASS	7.61	-0.65	17:35:22	7.6	7.62	7.585	7.8

CDR ADVANCE CAPITAL	1.06	-2.30	14:56:27	1.04	1.085	1.06	1.065

CEMBRE	25.15	-0.98	17:27:00	25.15	25.3	25.15	25.45

CEMENTIR HOLDING	6.68	-0.89	17:35:43	6.68	6.72	6.67	6.82

CENTRALE DEL LATTE D'ITALIA	3.06	0.66	17:25:22	3	3.12	3.02	3.09

CERAMICHE RICCHETTI	0.247	0.82	09:00:30	0.233	0.24	0.247	0.247

CERVED GROUP	9.405	0.48	17:35:27	9.405	9.445	9.28	9.565

CHL	0.0173	-1.70	17:12:24	0.0173	0.0178	0.0173	0.0179

CIA	0	0.00	00:00:00	0.178	0.1835	0	0

CIR-COMP IND RIUNITE	1.066	-0.37	17:35:22	1.066	1.07	1.062	1.082

CLABO	3.3	0.30	17:35:16	3.205	3.3	3.215	3.32

CLASS EDITORI	0.303	-2.88	17:35:54	0.3	0.303	0.303	0.32

CNH INDUSTRIAL	10.545	-1.31	17:35:00	10.545	10.555	10.47	10.825

COFIDE SPA	0.486	-0.21	17:35:34	0.486	0.4865	0.484	0.4925

COIMA RES	8.1	0.25	17:36:55	8.06	8.18	8.02	8.2

COMMERZBANK	9.48	-0.21	15:38:49	9.015	9.75	9.48	9.67

COMPAGNIE DE SAINT-GOBAIN	44.735	0.87	11:17:16	0	0	44.735	44.925

CONAFI PRESTITO'	0.418	-0.24	17:35:10	0.414	0.42	0.41	0.423

CONTINENTAL	222.9	1.41	14:50:00	218.5	234.5	222.9	222.9

COSTAMP GROUP	3.3	10.00	11:45:32	4	3.4	3.04	3.3

COVER 50	10.1	0.00	13:31:17	9.84	10.1	10.1	10.1

CREDEM	6.3	-5.12	17:35:20	6.3	6.35	6.26	6.69

CREDIT AGRICOLE	12.58	-1.60	16:37:32	12.5	0	12.55	12.74

CREDITO VALTELLINESE	0.1009	-2.98	17:40:29	0.1008	0.1009	0.0995	0.1035

CRESCITA	9.7	2.11	15:12:08	9.25	9.5	9.5	9.7

CSP INT IND CALZE	0.972	0.00	15:46:26	0.972	0.988	0.972	0.974

CULTI MILANO	0	0.00	00:00:00	4.06	4.5	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
D'AMICO	0.192	-0.72	17:35:16	0.192	0.1924	0.1918	0.1948

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

DAIMLER	65	-0.11	17:29:05	64	66.05	64.48	65.5

DAMIANI	1	3.09	17:35:49	0.99	1.01	0.97	1.03

DANIELI & C	22.25	-0.45	17:35:16	22.15	22.35	22.1	22.6

DANIELI & C RISP NC	15.86	-1.12	17:35:09	15.8	15.96	15.62	15.98

DANONE	67.23	1.33	11:35:57	0	0	66.35	67.23

DATALOGIC	30.45	2.01	17:35:48	30.4	30.45	29.9	31.45

DBA GROUP	3.55	-0.28	13:09:52	3.47	3.54	3.55	3.55

DE'LONGHI	24.16	0.33	17:35:02	24.12	24.18	24	24.34

DEA CAPITAL	1.34	-2.90	17:35:36	1.34	1.346	1.324	1.374

DEUTSCHE BANK	10.374	0.14	17:28:15	10.34	10.4	10.272	10.51

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

DEUTSCHE LUFTHANSA	24.35	1.59	12:55:22	0	25	24.32	24.35

DEUTSCHE POST	33.44	-0.48	16:40:24	0	35.8	33.44	33.72

DEUTSCHE TELEKOM	13.31	0.11	16:40:43	13	13.5	13.29	13.4

DIASORIN	84.15	2.56	17:38:46	84	84.2	81.3	84.15

DIGITAL BROS	9.93	0.00	17:35:38	9.84	9.93	9.77	10.06

DIGITAL MAGICS	7.6	-1.30	17:00:19	7.54	7.7	7.58	7.7

DIGITAL360	1.165	-2.92	10:49:53	1.15	1.17	1.165	1.17

DIGITOUCH	1.435	1.06	17:09:48	1.41	1.44	1.425	1.435

DOBANK	10.39	0.48	17:35:58	10.21	10.39	9.85	10.39

DOMINION HOSTING HOLDING	6.65	-0.75	16:33:13	6.55	7.1	6.65	6.7

E.ON	9.084	-1.54	16:40:35	0	10	9.076	9.237

ECOSUNTEK	6.84	-0.87	15:03:54	6.44	8	6.84	6.84

EDISON R	0.958	0.21	17:35:58	0.954	0.958	0.95	0.962

EEMS	0.0798	0.50	16:54:42	0.079	0.0798	0.079	0.08

EI TOWERS	47	-1.57	17:35:30	46.75	47	46.55	47.85

EL.EN	30	-1.38	17:36:42	29.9	30.18	29.86	30.86

ELETTRA INVESTIMENTI	10.15	-0.98	17:08:45	9.92	10.1	10.1	10.5

ELICA	2.275	1.11	17:35:47	2.27	2.29	2.26	2.29

EMAK	1.302	-0.46	17:35:30	1.3	1.302	1.296	1.32

ENAV	4.17	-0.95	17:36:52	4.164	4.172	4.134	4.226

ENEL	4.748	-2.28	17:37:36	4.748	4.749	4.62	4.868

ENERGICA MOTOR COMPANY	2.98	-0.67	17:35:42	2.86	2.99	2.98	2.99

ENERGY LAB	0	0.00	00:00:00	0.385	0.41	0	0

ENERTRONICA	2.61	3.16	17:12:00	2.55	2.61	2.54	2.63

ENERVIT	3.47	0.29	16:48:18	3.29	3.47	3.43	3.48

ENGIE	13.9	-2.46	16:08:45	13.79	0	13.835	14.2

ENI	15.386	-2.48	17:38:03	15.384	15.392	15.286	15.838

EPRICE	1.48	-3.39	17:35:19	1.478	1.48	1.478	1.566

EPS EQUITA PEP2	9.7	0.01	17:24:11	9.601	9.7	9.608	9.7

EQUITA GROUP	3.23	-0.31	17:35:00	3.205	3.235	3.205	3.27

ERG	17.9	-0.89	17:39:09	17.9	17.92	17.7	18.28

ESPRINET	4.02	-0.62	17:35:41	3.96	4.02	3.95	4.055

ESSILOR INTERNATIONAL	0	0.00	00:00:00	0	120	0	0

EUKEDOS	0.962	1.26	09:03:55	0.93	0.964	0.962	0.962

EUROTECH	2.21	-1.34	17:36:22	2.21	2.22	2.14	2.27

EVONIK INDUSTRIES	0	0.00	00:00:00	0	0	0	0

EXOR	62.94	-0.16	17:35:56	62.9	63.08	62.06	64.12

EXPERT SYSTEM	1.275	-1.16	17:11:49	1.26	1.275	1.24	1.3

EXPRIVIA	1.304	-2.10	17:35:47	1.29	1.304	1.284	1.338

FACEBOOK	159.2	0.38	17:09:10	159	159.8	158.4	159.4

FALCK RENEWABLES	2.125	-1.16	17:35:02	2.11	2.125	2.06	2.155

FERRARI	112.9	0.94	17:35:27	112.7	113	111.35	113.1

FERVI	0	0.00	00:00:00	15.2	15.65	0	0

FIAT CHRYSLER AUTOMOBILES	18.764	-0.06	17:37:36	18.756	18.764	18.272	19.18

FIDIA	7.04	-1.68	17:35:49	7	7.04	7	7.34

FIERA MILANO	2.99	4.18	17:35:06	2.975	2.99	2.84	2.99

FILA	18.2	0.55	17:35:22	18.12	18.2	17.86	18.52

FINCANTIERI	1.358	-1.59	17:35:06	1.357	1.361	1.354	1.41

FINECOBANK	8.786	-4.31	17:35:31	8.78	8.796	8.592	9.262

FINLOGIC	5.68	-0.70	17:35:07	5.64	5.7	5.66	5.7

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

FIRST CAPITAL	10.6	1.92	15:42:04	10.3	10.6	10.5	10.6

FNM	0.65	-3.13	17:35:38	0.648	0.654	0.645	0.676

FOPE	6.75	3.05	17:25:45	0	6.75	6.45	6.75

FRENDY ENERGY	0	0.00	00:00:00	0.384	0.392	0	0

FRESENIUS	67.9	-0.12	10:55:20	0	69.5	67.9	67.9

FRESENIUS MEDICAL CARE	86.5	1.22	17:20:16	0	0	86.5	86.5

FULLSIX	0	0.00	00:00:00	1.01	1.035	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
GABELLI VALUE FOR ITALY	0	0.00	00:00:00	9.623	9.9	0	0

GABETTI	0.323	0.00	17:35:32	0.323	0.324	0.312	0.323

GAMBERO ROSSO	1.01	-2.42	17:35:49	1.01	1.035	1.01	1.045

GAMENET	8.08	-0.98	17:35:45	8.05	8.2	7.84	8.23

GAS PLUS	2.41	0.42	14:48:41	2.37	2.42	2.37	2.47

GEDI GRUPPO EDITORIALE	0.3765	2.03	17:35:33	0.3755	0.3765	0.368	0.3795

GEFRAN	7.8	-1.76	17:35:53	7.76	7.81	7.72	8

GEL	2.23	-1.76	17:23:20	2.12	2.3	2.23	2.23

GENERALI ASS	14.875	-0.20	17:38:27	14.87	14.875	14.635	15.06

GEOX	2.536	0.96	17:35:08	2.534	2.544	2.502	2.562

GEQUITY	0.0425	-0.23	15:40:28	0.0425	0.0433	0.0425	0.0426

GIGLIO GROUP	5.48	-2.14	17:29:44	5.48	5.5	5.46	5.5

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

GIMA TT	15.755	-0.60	17:35:49	15.755	15.8	15.35	15.99

GIORGIO FEDON	9.7	0.00	17:19:16	9.6	10	9.6	9.8

GLENALTA	9.86	-0.20	16:14:52	9.72	9.9	9.86	9.86

GO INTERNET	1.365	-1.44	14:36:06	1.365	1.38	1.365	1.38

GPI	10.65	0.95	17:35:45	10.4	10.7	10.4	10.7

GRUPPO GREEN POWER	2	-3.85	17:08:19	2.01	2.12	2	2.22

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

H-FARM	0.72	-4.00	17:35:39	0.706	0.758	0.72	0.758

HEALTH ITALIA	4.97	3.76	15:19:52	4.78	4.94	4.83	4.97

HEIDELBERG CEMENT	78.7	-0.30	17:18:31	77.76	82.96	78.7	79.82

HENKEL VZ	107.6	0.80	10:25:27	0	0	107.6	107.6

HERA	2.75	-3.17	17:35:54	2.75	2.758	2.74	2.876

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
I GRANDI VIAGGI	2.01	-1.47	17:35:27	1.996	2.01	1.992	2.035

I.M.A	79.85	2.18	17:35:20	79.6	80	78.15	80.45

ICF GROUP	9.38	-0.21	11:32:45	9.2	9.38	9.2	9.38

IDEAMI	0	0.00	00:00:00	9.66	9.74	0	0

IGD	7.29	-1.10	17:35:17	7.29	7.32	7.261	7.4

IL SOLE 24 ORE	0.674	-1.17	16:55:05	0.666	0.675	0.67	0.682

ILLA	1.62	-5.81	14:30:34	1.62	1.74	1.62	1.74

IMMSI	0.528	-2.40	17:35:08	0.52	0.528	0.521	0.553

IMVEST	2.34	-6.40	17:35:41	0	2.45	2.34	2.5

INDEL B	33.1	-0.30	17:35:54	33	33.2	33.1	33.4

INDUSTRIA E INNOVAZIONE	0.0932	-3.92	17:35:27	0.0932	0.095	0.0932	0.0996

INDUSTRIAL STARS OF ITALY 3	9.72	0.41	11:43:02	9.72	9.76	9.72	9.72

INFINEON TECHNOLOGIES	23.85	0.63	16:16:20	23.61	24.4	23.74	23.92

ING GROEP	13.056	-0.65	15:58:33	0	16	13.008	13.248

INIZIATIVE BRESCIANE	0	0.00	00:00:00	19.5	20.4	0	0

INNOVA ITALY 1	9.95	0.51	16:01:06	9.85	9.95	9.9	9.95

INNOVATEC	0.0438	-0.68	17:35:36	0.0428	0.0439	0.0428	0.044

INTEK GROUP	0.318	-2.90	17:35:06	0.3155	0.318	0.3085	0.3325

INTEK GROUP RSP	0.42	-1.64	17:35:23	0.42	0.423	0.418	0.424

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

INTERPUMP GROUP	28.66	3.02	17:35:17	28.56	28.68	27.68	28.84

INTESA SANPAOLO	2.638	-3.17	17:41:11	2.636	2.6385	2.595	2.72

INTESA SANPAOLO RSP	2.74	-3.76	17:38:16	2.732	2.74	2.701	2.845

INWIT	6.355	-1.55	17:35:56	6.355	6.405	6.305	6.555

IRCE	2.65	-0.75	16:57:10	2.63	2.65	2.63	2.69

IREN	2.228	-2.11	17:35:56	2.226	2.23	2.184	2.288

ISAGRO	1.65	-0.96	16:49:30	1.65	1.67	1.64	1.668

ISAGRO AZIONI SVILUPPO	1.205	-2.03	17:35:38	1.205	1.225	1.18	1.235

IT WAY	1.18	0.43	16:10:26	1.13	1.18	1.18	1.19

ITALGAS	4.642	-2.42	17:35:05	4.642	4.646	4.623	4.809

ITALIA INDEPENDENT	3.91	-7.57	17:35:52	3.91	4.11	3.91	4.15

ITALIAN WINE BRANDS	13.65	-0.36	17:06:07	13.55	13.7	13.55	13.8

ITALIAONLINE	2.795	0.36	17:35:53	2.795	2.83	2.775	2.83

ITALIAONLINE RSP	326	0.62	17:35:49	326	358	326	326

ITALMOBILIARE	20.5	-0.24	17:35:11	20.5	20.55	20.4	20.65

IVS GROUP	11.1	-0.89	17:29:25	11.2	11.26	11.04	11.22

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
JUVENTUS FC	0.6125	-1.21	17:35:38	0.611	0.6145	0.6065	0.6205

K+S	23.91	0.46	12:49:28	0	0	23.91	23.91

K.R.ENERGY	4.865	2.20	17:35:15	4.65	4.865	4.6005	4.9

KERING	487.2	0.56	17:22:43	0	489.5	487	493.4

KI GROUP	0	0.00	00:00:00	2.1	2.24	0	0

KOLINPHARMA	0	0.00	00:00:00	6.82	7	0	0

L'OREAL	207	-0.58	16:36:08	0	210	206.9	207.8

LA DORIA	11.3	1.25	17:35:24	11.3	11.32	11.04	11.4

LANDI RENZO	1.43	-1.38	17:35:30	1.43	1.44	1.426	1.474

LEONARDO	9.012	2.18	17:35:54	9.012	9.018	8.88	9.172

LEONE FILM GROUP	4.74	0.00	11:48:12	4.52	4.86	4.74	4.74

LIFE CARE CAPITAL	9.61	-0.72	16:00:12	9.53	9.695	9.61	9.621

LINDE	177.7	0.17	16:27:03	0	0	177.7	177.7

LUCISANO MEDIA GROUP	2.25	-3.43	17:25:48	2.13	2.26	2.15	2.3

LUVE	10.05	-1.95	17:35:32	9.98	10.2	10	10.2

LUXOTTICA GROUP	55.04	1.36	17:35:16	55.04	55.06	54.32	55.1

LVENTURE GROUP	0.626	-2.80	17:25:22	0.626	0.644	0.626	0.644

LVMH	305	-0.41	15:52:49	0	0	305	308.3

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
M&C	0.156	1.30	17:35:48	0.1525	0.156	0.1525	0.157

MAILUP	2.17	-1.81	16:44:09	2.17	2.18	2.17	2.21

MAIRE TECNIMONT	4.134	-0.48	17:36:21	4.12	4.152	4.106	4.188

MARR	23.32	-0.26	17:37:18	23.32	23.4	23	23.6

MASI AGRICOLA	0	0.00	00:00:00	4.22	4.27	0	0

MASSIMO ZANETTI BEVERAGE	7.17	-0.14	17:35:59	7.1	7.17	7.03	7.23

MEDIACONTECH	0.596	0.00	17:35:25	0.58	0.596	0.58	0.596

MEDIASET S.P.A	3.008	-1.92	17:35:27	3.008	3.011	2.996	3.1

MEDIOBANCA	8.52	-4.01	17:35:25	8.52	8.524	8.482	8.868

MERCK	84	0.57	10:22:39	0	87	83.72	84

MICRON TECHNOLOGY	52.2	1.16	15:30:03	52.2	0	52	53.2

MICROSOFT CORP	83.9	0.00	15:45:45	0	0	83.9	84.5

MITTEL	1.75	-0.57	17:35:17	1.72	1.755	1.725	1.76

MOLMED	0.4875	-2.30	17:37:08	0.4875	0.49	0.486	0.4955

MONCLER	39.26	3.78	17:35:38	39.25	39.29	37.92	39.36

MONDADORI EDIT	1.31	0.77	17:35:37	1.3	1.31	1.272	1.316

MONDO TV	4.455	-0.34	17:37:24	4.45	4.48	4.445	4.545

MONDO TV FRANCE	0.0768	-0.26	15:50:56	0.0766	0.078	0.0768	0.077

MONDO TV SUISSE	1.04	-0.48	16:22:32	1.01	1.04	1.01	1.04

MONRIF	0.213	0.00	17:21:02	0.21	0.213	0.208	0.215

MUNICH RE	188.15	0.03	14:31:48	0	0	188.15	189.75

MUTUIONLINE	13.84	-0.29	17:35:39	13.84	13.96	13.8	14

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
NB AURORA	0	0.00	00:00:00	9.9	10	0	0

NEODECORTECH	3.87	-2.03	17:24:52	3.67	3.92	3.79	3.9

NET INSURANCE	4.85	-3.77	09:45:45	4.81	4.98	4.85	4.88

NETFLIX	303	4.12	17:29:08	303	305	292	306.5

NETWEEK	0.37	5.11	17:35:18	0.37	0.3755	0.3585	0.388

NEUROSOFT	0	0.00	00:00:00	2.28	2.34	0	0

NICE	3.19	0.31	17:35:05	3.11	3.19	3.17	3.19

NOKIA CORPORATION	5.17	-0.92	17:29:03	5.112	5.47	5.15	5.182

NOTORIOUS PICTURES	1.44	0.00	17:35:12	1.395	1.465	1.395	1.44

NOVA RE	4.45	-5.31	17:29:26	4.37	4.45	4.45	4.6

NVIDIA CORP	0	0.00	00:00:00	0	215	0	0

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

OPENJOBMETIS	10.96	2.43	17:35:30	10.9	11	10.78	11.08

ORANGE	15.01	0.67	11:42:28	0	15.4	15.01	15.01

ORSERO	8.65	-0.57	17:28:56	8.65	8.7	8.62	8.7

OVS	3.412	0.89	17:35:49	3.4	3.412	3.344	3.412

PANARIAGROUP	3.13	0.97	17:35:42	3.06	3.13	3	3.145

PARMALAT	3	1.01	17:35:43	2.995	3	2.97	3.005

PHARMANUTRA	13.55	-1.09	17:24:29	13.35	13.55	13.25	13.55

PHILIPS	36.3	0.11	13:19:31	0	0	36.28	36.3

PIAGGIO	2.124	-0.56	17:35:22	2.12	2.126	2.11	2.14

PIERREL	0.2	-3.38	17:35:43	0.2	0.21	0.2	0.211

PININFARINA SPA	2.975	1.19	17:35:53	2.935	2.975	2.91	3.11

PIQUADRO	1.85	1.09	17:35:58	1.835	1.85	1.82	1.875

PIRELLI & C	7.43	1.98	17:35:11	7.42	7.45	7.284	7.48

PITECO	0	0.00	00:00:00	4.74	4.98	0	0

PLT ENERGIA	2.9	-1.36	17:35:56	2.86	2.9	2.86	2.94

POLIGRAF. S. F	6.66	-2.06	17:35:02	6.66	6.7	6.66	6.7

POLIGRAFICI EDIT	0.216	-6.09	17:35:04	0.216	0.221	0.216	0.236

POLIGRAFICI PRINTING	0	0.00	00:00:00	0	0.586	0	0

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

POSTE ITALIANE	7.588	-1.53	17:39:21	7.586	7.606	7.47	7.788

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

PRIMA INDUSTRIE	36.8	-0.81	17:35:09	36.8	36.85	36.8	37.35

PRISMI	1.64	0.31	17:21:55	1.64	1.68	1.615	1.68

PROSIEBENSAT1 MEDIA	26.44	-1.71	11:05:00	26.11	0	26.44	26.45

PRYSMIAN	25.01	-0.24	17:35:13	25	25.09	24.69	25.3

PUMA	483	2.77	13:30:38	0	0	469.5	485

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
RAI WAY	4.23	-1.97	17:35:08	4.225	4.245	4.23	4.32

RATTI	2.85	-2.40	17:35:39	2.81	2.88	2.81	2.9

RCS MEDIAGROUP	1.174	-1.84	17:35:02	1.174	1.176	1.17	1.206

RECORDATI ORD	32.13	0.12	17:35:26	32.13	32.18	31.87	33.08

RENAULT	84.99	-0.78	16:02:30	84.47	0	84.82	86.2

RENO DE MEDICI	0.765	-2.92	17:35:33	0.765	0.773	0.756	0.783

REPLY	52.45	1.45	17:35:59	52.05	52.5	51.3	52.65

RETELIT	1.596	1.85	17:37:16	1.585	1.596	1.55	1.63

RISANAMENTO	0.0265	-1.85	17:29:45	0.0264	0.0267	0.0264	0.0272

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

ROSSS	0.966	-3.01	16:53:31	0.94	0.966	0.934	1

RWE	19.74	0.61	12:21:02	0	20.96	19.74	19.74

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
S.S. LAZIO	1.28	-3.90	17:35:21	1.28	1.29	1.262	1.338

SABAF	19.1	-1.04	17:35:18	19.1	19.16	19.1	19.42

SAES GETTERS	20.7	-0.72	17:35:08	20.6	20.7	20.6	21.05

SAES GETTERS RISP NC	15.9	-0.63	17:02:00	15.82	15.88	15.76	16.08

SAFE BAG	4.645	2.43	17:35:52	4.58	4.65	4.555	4.68

SAFILO GROUP	4.45	-1.77	17:35:07	4.405	4.45	4.415	4.55

SAFRAN	101.9	0.89	14:36:10	0	0	101.8	101.9

SAIPEM	3.68	-2.21	17:36:34	3.678	3.682	3.659	3.787

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

SALINI IMPREGILO	2.188	-2.06	17:35:12	2.184	2.19	2.174	2.256

SALINI IMPREGILO RSP	6.55	0.77	12:34:37	6.4	6.5	6.5	6.55

SALVATORE FERRAGAMO	24.59	0.33	17:35:12	24.58	24.6	24.41	25.04

SANOFI	65.82	-0.09	16:52:32	65	0	65.77	66.38

SAP	97.65	0.44	17:06:50	0	0	97.46	97.83

SARAS	1.873	-1.83	17:35:24	1.872	1.875	1.859	1.922

SCHNEIDER ELECTRIC	0	0.00	00:00:00	76.28	0	0	0

SERVIZI ITALIA	4.45	-2.20	17:35:38	4.41	4.54	4.4	4.54

SESA	28	-2.61	17:35:33	27.95	28.05	27.65	28.85

SIAS	14.48	-3.47	17:36:10	14.47	14.48	14.48	15.25

SIEMENS	115.06	0.37	16:38:30	114.8	0	115.06	115.82

SINTESI	0.091	1.11	15:55:33	0.0882	0.0909	0.0875	0.092

SIT	10.6	-1.85	15:42:37	10.5	10.6	10.6	10.85

SITI - B&T	8.64	1.65	13:49:04	8.3	8.68	8.56	8.64

SMRE	5.4	0.00	17:20:01	5.26	5.4	5.28	5.42

SNAITECH	2.195	-0.23	17:35:53	2.195	2.2	2.195	2.2

SNAM	3.64	-2.36	17:35:44	3.639	3.645	3.599	3.725

SOCIETE GENERALE	40.285	-1.50	15:59:15	40.45	0	40.18	40.75

SOFTEC	2.91	0.00	15:44:01	2.88	2.91	2.91	2.93

SOGEFI	3.064	0.86	17:35:42	3.064	3.086	3.03	3.082

SOL	10.82	-3.05	17:35:46	10.82	10.88	10.8	11.14

SOLUTIONS CAPITAL MANAGEMENT SIM	0	0.00	00:00:00	0	9.5	0	0

SOMEC	17.8	0.00	17:35:29	17.48	17.8	17.67	18

SPACE4	9.9	0.00	15:03:53	9.84	9.92	9.9	9.92

SPACTIV	9.72	0.21	15:22:26	9.72	9.82	9.72	9.72

SPAXS	9.866	-0.73	17:28:49	9.858	9.89	9.86	9.9

SPRINTITALY	9.66	0.00	12:16:18	9.56	9.66	9.6	9.66

STARBUCKS CORP	49.4	2.28	15:07:52	0	0	49.2	49.4

STEFANEL	0.1648	2.36	17:12:44	0.161	0.165	0.1608	0.1662

STEFANEL RISP NC	0	0.00	00:00:00	0	140	0	0

STMICROELECTRONICS	20.55	1.73	17:35:57	20.55	20.57	20.26	20.62

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
TAMBURI	6.03	-0.33	17:35:35	6.02	6.05	5.98	6.08

TAS	1.812	-2.05	17:35:12	1.8	1.812	1.81	1.858

TECHNOGYM	10.51	-0.19	17:40:44	10.47	10.52	10.3	10.75

TECNOINVESTIMENTI	6.04	-1.79	17:35:30	6.04	6.09	6.02	6.2

TELECOM ITALIA	0.7276	-0.47	17:38:54	0.7276	0.7284	0.716	0.7368

TELECOM ITALIA R	0.6326	-0.44	17:35:09	0.6324	0.6332	0.6226	0.6382

TELEFONICA	7.719	-1.59	16:15:01	7.73	0	7.7	7.843

TELESIA	6.3	-1.25	16:41:01	6.18	6.52	6.28	6.5

TENARIS	15.86	-2.46	17:40:31	15.85	15.865	15.675	16.42

TERNA	4.635	-2.07	17:35:51	4.632	4.636	4.581	4.735

TERNIENERGIA	0.3805	-6.05	17:35:37	0.38	0.39	0.3715	0.423

TESLA	237	-0.84	16:27:00	233	248	237	239

TESMEC	0.514	-0.77	17:35:33	0.5	0.518	0.502	0.518

THYSSENKRUPP	23.13	-0.73	09:09:21	0	0	23.13	23.13

TISCALI	0.029	-1.69	17:35:00	0.029	0.0292	0.0288	0.0297

TOD'S	57.95	-0.09	17:35:08	57.9	58.1	57.5	58.2

TOSCANA AEROPORTI	15.45	0.98	17:24:46	15.3	15.45	15.3	15.45

TOTAL	51.1	-1.62	17:22:50	0	0	51.1	52.01

TPS	4.5	0.00	15:01:19	4.46	4.62	4.5	4.5

TREVI FIN IND	0.428	0.71	17:35:57	0.4245	0.429	0.4205	0.434

TRIBOO	1.89	-4.30	17:35:17	1.89	1.91	1.88	1.98

TRIPADVISOR	41.6	3.48	16:34:40	0	0	41.6	41.6

TXT E-SOLUTIONS	11.44	-1.55	17:35:16	11.38	11.44	11.32	11.66

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
UBI BANCA	3.625	-2.95	17:35:48	3.625	3.628	3.55	3.743

UNIBAIL-RODAMCO	0	0.00	00:00:00	189	0	0	0

UNICREDIT	15.39	-3.92	17:38:13	15.39	15.41	15.356	16.09

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

UNIEURO	14.65	-0.54	17:35:33	14.65	14.69	14.65	14.82

UNILEVER	48.285	0.20	16:25:21	0	49.2	48.03	48.29

UNIPER	26.8	-0.81	17:15:14	26.4	27.02	26.8	26.8

UNIPOL	3.86	-0.87	17:35:27	3.86	3.87	3.84	3.948

UNIPOLSAI	1.8955	-0.73	17:36:15	1.8955	1.897	1.886	1.928

VALSOIA	14.8	-2.31	17:35:00	14.8	15	14.8	15.2

VEI 1	9.581	-0.60	12:08:40	9.551	9.639	9.581	9.581

VETRYA	7.42	-2.11	16:01:19	7.36	7.4	7.34	7.54

VIANINI	0	0.00	00:00:00	1.22	1.25	0	0

VINCI	86.26	0.63	12:37:52	0	0	86.26	86.26

VISIBILIA EDITORE	0.0624	-5.45	17:35:06	0.0624	0.0638	0.0624	0.07

VITTORIA ASS	13.94	0.00	17:35:24	13.94	13.96	13.94	13.98

VIVENDI	0	0.00	00:00:00	0	0	0	0

VOLKSWAGEN	169.86	1.47	17:22:30	166	170.7	168.04	170.1

VONOVIA	39.2	-0.51	16:10:15	0	0	39.2	39.2

WIIT	48.8	-2.79	17:35:45	48.8	49	48.8	49.6

WM CAPITAL	0.538	1.13	17:35:15	0.538	0.548	0.524	0.57

YOOX NET-A-PORTER GROUP	37.94	-0.08	17:36:17	37.94	37.97	37.94	37.97

ZEPHYRO	7.5	-1.32	17:27:00	7.5	7.58	7.5	7.5

ZIGNAGO VETRO	8.15	-1.45	17:35:52	8.15	8.26	8.12	8.33

ZUCCHI SPA	0.0238	0.85	16:17:42	0.0238	0.0243	0.0238	0.0238

ZUCCHI SPA RISP NC	0	0.00	00:00:00	0.212	0.226	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