Borsa - Economia

Indice	Valore	Var %	Data	Ora	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
FTSE Italia All-Share	23802.87	0.46	26-07-2017	17:36:00	23678.46	23802.87

FTSE Italia Mid Cap	40395.12	-0.05	26-07-2017	17:35:58	40255.98	40547.09

FTSE Italia STAR	35039.89	0.21	26-07-2017	17:36:00	34964.24	35137.96

FTSE MIB	21577.56	0.56	26-07-2017	17:35:58	21452.64	21577.56

Indice	Valore	Var %	Rendimento
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Spread BTP-Bund	156	0.79	2.12

Spread BONO-Bund	98	1.05	1.54

Spread OAT-Bund	26	2.35	0.81

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
NOVA RE	0.641	49.94	17:35:25	0.641	0.68	0.641	0.641

INDUSTRIA E INNOVAZIONE	0.22	13.40	17:36:12	0.22	0.2231	0.1945	0.22

RATTI	2.48	7.36	17:35:33	2.412	2.488	2.25	2.552

NET INSURANCE	4.47	6.94	17:35:41	4.378	4.47	4.002	4.47

FULLSIX	1.582	5.68	17:37:09	1.474	1.585	1.496	1.598

DIASORIN	73.3	4.94	17:35:34	72.95	73.3	69.95	73.6

BOMI ITALIA	2.41	4.87	17:28:57	2.362	2.4	2.288	2.41

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
FINCANTIERI	0.959	-8.67	17:35:27	0.959	0.963	0.912	1.009

WM CAPITAL	0.66	-8.33	17:35:04	0.66	0.663	0.654	0.7495

POLIGRAFICI PRINTING	0.58	-7.94	17:35:20	0.5785	0.602	0.5775	0.621

POLIGRAFICI EDIT	0.2001	-7.06	17:36:29	0.2001	0.205	0.2001	0.2199

LUCISANO MEDIA GROUP	2.48	-6.20	17:35:22	2.46	2.49	2.46	2.578

VISIBILIA EDITORE	0.19	-5.47	17:22:50	0.19	0.192	0.19	0.201

DOMINION HOSTING HOLDING	8.3	-5.14	16:55:39	8.12	8.685	8.18	8.33

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
INTESA SANPAOLO	2.902	0.55	17:38:19	2.9	2.902	2.878	2.904

UNICREDIT	16.95	-0.41	17:35:35	16.95	16.96	16.78	17.02

ENI	13.26	0.53	17:37:20	13.26	13.27	13.23	13.34

STMICROELECTRONICS	14.62	2.02	17:36:50	14.6	14.62	14.47	15

FERRARI	90.1	4.16	17:36:26	90.05	90.1	86.55	90.1

ENEL	4.858	1.25	17:37:20	4.842	4.858	4.788	4.858

CNH INDUSTRIAL	9.92	0.56	17:36:03	9.9	9.92	9.56	10.04

Valuta	Valore	Var %	Data
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Baht tailandese	38.996	-0.25	26-07-2017

Brasilian Real	3.6806	0.14	26-07-2017

Corona ceca	26.047	0.13	26-07-2017

Corona danese	7.4368	0.01	26-07-2017

Corona norvegese	9.2893	-0.15	26-07-2017

Corona svedese	9.5705	0.17	26-07-2017

Dollaro australiano	1.4717	0.16	26-07-2017

Dollaro canadese	1.4576	-0.22	26-07-2017

Dollaro di Hong Kong	9.0959	-0.38	26-07-2017

Dollaro di Singapore	1.585	-0.31	26-07-2017

Dollaro neozelandese	1.5678	-0.22	26-07-2017

Dollaro USA	1.1644	-0.43	26-07-2017

Fiorino ungherese	305.57	0.03	26-07-2017

Franco svizzero	1.1152	0.80	26-07-2017

Kuna croata	7.4128	0.00	26-07-2017

Lev bulgaro	1.9558	0.00	26-07-2017

Lira sterlina	0.8928	-0.13	26-07-2017

Mexican peso	20.6644	-0.27	26-07-2017

Nuova lira turca	4.1406	-0.58	26-07-2017

Nuovo leu romeno	4.5632	-0.01	26-07-2017

Peso filippino	58.948	-0.41	26-07-2017

Rand sudafricano	15.1998	-0.11	26-07-2017

Ringgit malese	4.9889	-0.37	26-07-2017

Rublo russo	69.705	-0.40	26-07-2017

Rupia Indiana	74.9375	-0.47	26-07-2017

Rupia indonesiana	15507.4805	-0.43	26-07-2017

Sheqel israeliano	4.1569	-0.26	26-07-2017

Won sudcoreano	1303.91	-0.15	26-07-2017

Yen	130.26	-0.02	26-07-2017

Yuan cinese	7.8646	-0.38	26-07-2017

Zloty polacco	4.2613	0.10	26-07-2017

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
A.S. ROMA	0.4766	0.32	17:35:16	0.4711	0.4766	0.4604	0.4839

A2A	1.445	1.98	17:35:20	1.443	1.445	1.415	1.445

ABITARE IN	0	0.00	00:00:00	320.7	333.9	0	0

ACEA	13.18	0.53	17:35:32	13.17	13.22	13.02	13.26

ACOTEL GROUP	5.79	1.05	17:35:43	5.77	5.835	5.735	5.9

ACSM-AGAM	1.996	0.81	17:35:59	1.992	2.022	1.981	2.028

ADIDAS	0	0.00	00:00:00	0	0	0	0

AEDES	0.342	0.59	17:35:36	0.3416	0.342	0.34	0.3489

AEFFE	1.721	1.35	17:35:02	1.721	1.726	1.71	1.731

AEGON	4.766	0.00	16:42:52	0	4.766	4.766	4.766

AEROPORTO GUGLIELMO MARCONI DI BOLOGNA	14.09	-0.77	17:35:28	14.08	14.09	14.09	14.32

AGATOS	0.34	-2.58	11:16:54	0	0.3489	0.34	0.34

AGEAS	38.25	1.62	10:06:26	0	39.39	38.25	38.25

AHOLD DEL	17.32	0.41	14:23:38	0	0	17.32	17.32

AIR LIQUIDE	0	0.00	00:00:00	105.5	0	0	0

AIRBUS	0	0.00	00:00:00	0	0	0	0

ALERION	2.72	-2.51	17:35:59	2.714	2.75	2.68	2.78

ALLIANZ	179.1	0.11	16:57:00	179	179.3	178.8	180

AMBIENTHESIS	0.41	1.49	17:35:38	0.4039	0.41	0.4039	0.41

AMBROMOBILIARE	3.018	-1.31	16:49:25	2.912	3.02	2.9	3.038

AMPLIFON	12.22	2.09	17:35:21	12.21	12.22	11.97	12.22

ANHEUSER-BUSCH	0	0.00	00:00:00	0	0	0	0

ANIMA HOLDING	6.9	-2.54	17:41:56	6.9	6.935	6.71	7.015

ANSALDO STS	11.35	1.70	17:35:13	11.25	11.38	11.22	11.35

ASCOPIAVE	3.43	-1.15	17:35:04	3.43	3.476	3.43	3.482

ASML	131	-0.61	09:10:58	0	135.5	131	131

ASSITECA	2.06	3.21	17:07:28	2	2.06	1.997	2.08

ASTALDI	5.65	-0.26	17:35:38	5.65	5.695	5.65	5.72

ASTM	17.95	0.84	17:35:24	17.93	17.95	17.46	17.99

ATLANTIA	25.7	0.16	17:39:17	25.66	25.72	25.58	25.95

AUTOGRILL SPA	10.1	-0.20	17:35:12	10.1	10.17	10.1	10.18

AUTOSTRADE MERID	24.41	-0.49	17:35:20	24.21	24.5	24.03	24.51

AVIO	12.45	1.14	17:35:33	12.43	12.45	12.38	12.65

AXA	25.07	-0.52	16:52:03	24.57	25.3	25.03	25.12

AXELERO	3.55	0.28	17:35:44	3.54	3.588	3.47	3.598

AZIMUT	18.33	-0.33	17:38:53	18.33	18.39	18.33	18.52

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
B&C SPEAKERS	11.89	-0.17	17:35:06	11.85	11.95	11.72	11.95

B.F	2.514	-0.08	17:35:31	2.484	2.514	2.48	2.514

BANCA FARMAFACTORING	5.175	0.98	17:35:23	5.105	5.175	5.095	5.175

BANCA GENERALI	28.51	-0.42	17:36:32	28.5	28.63	28.31	28.68

BANCA IFIS	38.6	-1.15	17:41:24	38.58	38.79	38.05	38.99

BANCA INTERMOBILIARE	1.309	1.08	17:35:20	1.283	1.309	1.28	1.309

BANCA MEDIOLANUM	7.41	0.14	17:35:36	7.405	7.42	7.375	7.435

BANCA SISTEMA	2.262	-0.44	17:35:27	2.262	2.278	2.26	2.3

BANCO BPM	3.14	0.00	17:35:07	3.14	3.142	3.118	3.156

BANCO SANTANDER	5.77	-1.20	17:23:52	5.705	5.82	5.745	5.82

BASF	81	-0.31	15:29:42	0	0	81	81.2

BASICNET	3.934	0.82	17:36:54	3.892	3.95	3.866	3.96

BASTOGI SPA	1.2	0.00	15:56:27	1.2	1.216	1.19	1.215

BAYER	111.5	0.00	16:50:41	0	112.8	111.5	112.6

BB BIOTECH	54.25	0.18	17:35:25	54.25	54.45	54	54.45

BCA CARIGE	0.2311	0.26	17:35:49	0.2311	0.2318	0.229	0.2325

BCA CARIGE R	0	0.00	00:00:00	64.1	66.5	0	0

BCA FINNAT	0.3806	-0.37	17:11:02	0.3773	0.3806	0.377	0.3845

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	3.666	-2.24	17:39:08	3.666	3.69	3.66	3.742

BCA PROFILO	0.2141	1.04	17:35:04	0.212	0.2141	0.2114	0.2151

BCO DESIO BRIA RNC	0	0.00	00:00:00	2.21	2.246	0	0

BCO DESIO BRIANZA	2.552	-0.62	17:35:55	2.552	2.558	2.506	2.556

BCO SARDEGNA RISP	6.84	0.37	16:32:15	6.85	6.89	6.83	6.89

BE	0.869	-0.34	17:35:59	0.8685	0.869	0.856	0.876

BEGHELLI	0.4438	-0.27	17:35:27	0.4401	0.4478	0.44	0.4499

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

BENI STABILI	0.68	0.22	17:35:44	0.68	0.683	0.68	0.701

BEST UNION COMPANY	3.01	-2.84	16:01:11	3.01	3.068	3.01	3.012

BIALETTI INDUSTRIE	0.672	-0.44	15:56:43	0.6725	0.68	0.6655	0.672

BIANCAMANO	0.1633	-0.85	17:22:35	0.1632	0.1652	0.1624	0.1662

BIESSE	32.7	-0.30	17:35:40	32.66	32.87	32.41	33.02

BIO ON	18.71	-0.27	17:35:13	18.7	18.79	18.55	18.89

BIODUE	4.9	-1.41	17:22:25	4.9	4.98	4.87	4.99

BIOERA	0.2774	-0.61	17:35:10	0.2774	0.28	0.2774	0.2858

BLUE FINANCIAL COMMUNICATION	0	0.00	00:00:00	1.562	1.77	0	0

BMW	79.05	-0.44	17:25:35	79.1	79.3	78.75	80

BNP PARIBAS	65.8	0.92	17:38:20	65.3	65.85	65.2	65.8

BOERO BARTOLOMEO	0	0.00	00:00:00	0	20.49	0	0

BOMI ITALIA	2.41	4.87	17:28:57	2.362	2.4	2.288	2.41

BONIFICHE FERRARESI	0	0.00	00:00:00	25.02	25.1	0	0

BORGOSESIA	0	0.00	00:00:00	0	0.394	0	0

BPER BANCA	4.612	-1.20	17:36:24	4.612	4.614	4.58	4.668

BREMBO	13.3	-0.08	17:35:33	13.3	13.36	13.3	13.42

BRIOSCHI	0.0811	1.25	17:35:39	0.0801	0.0811	0.079	0.0812

BRUNELLO CUCINELLI	24.27	-0.94	17:35:07	24.25	24.4	24.26	24.46

BUZZI UNICEM	21.87	0.41	17:36:06	21.83	21.87	21.74	21.99

BUZZI UNICEM RNC	12.23	-0.16	17:35:44	12.15	12.25	12.12	12.27

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
CAD IT	4.162	-2.53	17:35:25	4.15	4.162	4.058	4.23

CAIRO COMMUNICATION	3.87	-1.33	17:35:53	3.87	3.9	3.87	3.962

CALEFFI	1.355	4.23	14:52:44	1.32	1.35	1.317	1.355

CALEIDO GROUP	0	0.00	00:00:00	1.61	1.806	0	0

CALTAGIRONE	2.66	-2.42	17:35:43	2.66	2.7	2.652	2.728

CALTAGIRONE EDIT	1.2	0.00	17:35:41	1.197	1.201	1.2	1.201

CAMPARI	6.275	1.62	17:35:55	6.27	6.29	6.185	6.315

CARRARO	2.908	0.62	17:35:35	2.896	2.92	2.86	2.92

CARREFOUR	20.85	1.46	15:56:57	20.5	20.95	20.78	20.85

CASTA DIVA GROUP	2.156	-2.97	14:59:28	2.132	2.178	2.084	2.19

CATTOLICA ASS	7.42	0.27	17:35:08	7.405	7.42	7.35	7.435

CDR ADVANCE CAPITAL	0	0.00	00:00:00	0.861	0.8795	0	0

CEMBRE	21.1	-0.19	17:35:03	21.1	21.2	21.05	21.27

CEMENTIR HOLDING	6.355	0.08	17:35:37	6.325	6.365	6.26	6.355

CENTRALE DEL LATTE D'ITALIA	2.796	-0.64	16:10:32	2.796	2.81	2.794	2.834

CERAMICHE RICCHETTI	0.276	2.18	17:21:29	0.27	0.2739	0.2635	0.2776

CERVED INFORMATION SOLUTIONS	9.375	-2.80	17:35:02	9.375	9.4	9.375	9.645

CHL	0.0206	0.49	17:35:12	0.0204	0.0209	0.0205	0.021

CIA	0	0.00	00:00:00	0.158	0.164	0	0

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

CIR-COMP IND RIUNITE	1.279	1.99	17:35:18	1.279	1.289	1.254	1.294

CLABO	2.998	0.94	16:30:50	2.94	2.99	2.924	3

CLASS EDITORI	0.3735	-0.40	17:36:12	0.3692	0.3778	0.3671	0.3779

CNH INDUSTRIAL	9.92	0.56	17:36:03	9.9	9.92	9.56	10.04

COFIDE SPA	0.58	0.26	17:36:10	0.58	0.588	0.573	0.588

COIMA RES	7.71	0.65	17:35:03	7.705	7.71	7.6	7.795

COMMERZBANK	0	0.00	00:00:00	9.8	0	0	0

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

CONAFI PRESTITO'	0.2569	2.64	13:51:23	0.2516	0.257	0.2516	0.2569

CONTINENTAL	0	0.00	00:00:00	188	0	0	0

COVER 50	11.49	3.33	17:29:25	11.31	11.58	11.4	11.76

CREDEM	7.13	-0.83	17:35:09	7.125	7.13	7.05	7.21

CREDIT AGRICOLE	14.98	0.60	17:05:49	0	15	14.95	14.98

CREDITO VALTELLINESE	4.128	-1.90	17:35:45	4.128	4.144	4.106	4.23

CRESCITA	10.57	0.67	16:14:54	10.5	10.58	10.5	10.57

CSP INT IND CALZE	1.299	0.70	10:54:24	1.267	1.29	1.267	1.299

CTI BIOPHARMA	2.964	-1.13	17:35:48	2.964	2.98	2.934	3

CULTI MILANO	5.015	1.64	14:30:07	4.95	5.015	5.015	5.04

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
D'AMICO	0.2917	-0.44	17:35:56	0.2917	0.2959	0.2915	0.2965

DADA	3.404	0.18	12:23:33	3.406	3.49	3.368	3.446

DAIMLER	60.55	-0.98	17:24:39	60.6	61.35	60.35	61.8

DAMIANI	1.136	-0.53	17:28:55	1.12	1.139	1.117	1.136

DANIELI & C	21.35	-1.07	17:35:23	21.35	21.54	21.32	21.57

DANIELI & C RISP NC	15.58	-0.57	17:35:02	15.58	15.75	15.44	15.7

DANONE	64.4	-0.16	17:28:15	64	0	64.4	64.8

DATALOGIC	25.57	0.20	17:35:53	25.57	25.67	25.18	25.68

DE'LONGHI	28.08	-0.78	17:35:10	27.97	28.2	27.94	28.52

DEA CAPITAL	1.246	-0.08	17:35:21	1.246	1.251	1.229	1.258

DEUTSCHE BANK	16.59	0.67	17:06:35	16.3	16.63	16.35	16.64

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

DEUTSCHE LUFTHANSA	18.83	1.40	16:23:28	18.7	18.92	18.74	18.86

DEUTSCHE POST	32.88	-1.32	17:00:42	32.22	34.2	32.88	32.88

DEUTSCHE TELEKOM	15.53	0.45	17:27:24	15.5	0	15.51	15.58

DIASORIN	73.3	4.94	17:35:34	72.95	73.3	69.95	73.6

DIGITAL BROS	13.08	-1.65	17:35:10	13.08	13.3	12.95	13.52

DIGITAL MAGICS	5.36	-1.47	17:07:02	5.36	5.465	5.36	5.53

DIGITAL360	1.325	0.68	16:35:07	1.32	1.364	1.312	1.36

DIGITOUCH	1.222	2.00	15:18:31	1.221	1.237	1.215	1.267

DOBANK	10.89	1.68	17:35:05	10.81	10.89	10.72	10.9

DOMINION HOSTING HOLDING	8.3	-5.14	16:55:39	8.12	8.685	8.18	8.33

E.ON	8.415	1.32	11:14:13	8.09	8.6	8.36	8.415

ECOSUNTEK	8.72	4.68	15:16:08	8.41	8.72	8.57	8.74

EDISON R	0.914	-0.22	17:25:36	0.914	0.918	0.914	0.927

EEMS	0.1024	-0.29	17:35:23	0.1016	0.1029	0.1018	0.1034

EI TOWERS	51.15	2.30	17:38:49	51.15	51.85	50.2	51.85

EL.EN	25.82	-4.86	17:35:39	25.82	26	25.8	27.12

ELETTRA INVESTIMENTI	7.58	1.07	17:25:03	7.45	7.7	7.495	7.58

ELICA	1.753	-1.74	17:35:48	1.753	1.777	1.75	1.777

EMAK	1.607	-0.68	17:35:33	1.607	1.634	1.605	1.616

ENAV	3.74	0.54	17:35:58	3.732	3.74	3.7	3.74

ENEL	4.858	1.25	17:37:20	4.842	4.858	4.788	4.858

ENERGICA MOTOR COMPANY	3.156	-0.69	17:21:49	3.11	3.156	3.11	3.156

ENERGY LAB	0	0.00	00:00:00	0.55	0.5585	0	0

ENERTRONICA	3.468	1.29	17:01:09	3.462	3.47	3.342	3.62

ENERVIT	0	0.00	00:00:00	3.44	3.48	0	0

ENGIE	13.76	0.58	15:16:12	0	13.8	13.71	13.8

ENI	13.26	0.53	17:37:20	13.26	13.27	13.23	13.34

EPRICE	3.756	-0.21	17:35:30	3.74	3.774	3.72	3.8

ERG	12.14	0.25	17:35:33	12.12	12.16	12.08	12.23

ERGYCAPITAL	0.0643	0.63	16:58:36	0.0626	0.064	0.0624	0.0665

ESPRINET	6.56	-1.65	17:35:37	6.56	6.63	6.56	6.7

ESSILOR INTERNATIONAL	0	0.00	00:00:00	0	117	0	0

EUKEDOS	1.08	3.85	17:35:49	1.011	1.08	1.039	1.08

EUROTECH	1.301	-0.84	17:35:57	1.301	1.31	1.3	1.32

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

EXOR	49.75	0.65	17:35:54	49.62	49.75	49.16	49.75

EXPERT SYSTEM	1.76	0.00	17:35:54	1.738	1.76	1.734	1.766

EXPRIVIA	1.127	-3.01	17:35:54	1.127	1.136	1.105	1.17

FALCK RENEWABLES	1.25	-0.79	17:35:35	1.25	1.262	1.242	1.27

FERRARI	90.1	4.16	17:36:26	90.05	90.1	86.55	90.1

FIAT CHRYSLER AUTOMOBILES	10.16	0.99	17:41:56	10.14	10.17	10.05	10.19

FIDIA	6.5	-0.15	16:27:46	6.5	6.59	6.5	6.595

FIERA MILANO	1.768	0.28	17:35:14	1.765	1.775	1.739	1.779

FILA	18.85	-1.57	17:35:02	18.85	18.93	18.84	19.25

FINCANTIERI	0.959	-8.67	17:35:27	0.959	0.963	0.912	1.009

FINECOBANK	7.35	-0.07	17:35:05	7.35	7.355	7.32	7.38

FINLOGIC	4.9	0.08	16:37:17	4.82	5.1	4.724	4.9

FINTEL ENERGIA GROUP	0	0.00	00:00:00	3.844	4	0	0

FIRST CAPITAL	9.55	0.53	14:49:55	0	9.79	9.55	9.75

FNM	0.5455	-0.18	17:35:04	0.5455	0.548	0.5455	0.55

FOPE	3.7	-0.27	16:33:26	3.45	4.2	3.538	3.71

FRENDY ENERGY	0.3291	-0.36	17:15:06	0.3295	0.332	0.3291	0.333

FRESENIUS	73.15	-0.61	11:38:50	73	0	73.15	73.15

FRESENIUS MEDICAL CARE	0	0.00	00:00:00	0	0	0	0

FULLSIX	1.582	5.68	17:37:09	1.474	1.585	1.496	1.598

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
GABETTI	0.4064	-0.88	17:35:39	0.4041	0.407	0.4015	0.4064

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

GAMBERO ROSSO	1.01	-0.30	17:26:52	1	1.01	0.9825	1.01

GAS PLUS	2.77	-1.00	17:35:37	2.77	2.788	2.728	2.79

GEDI GRUPPO EDITORIALE	0.77	1.85	17:35:55	0.77	0.775	0.752	0.786

GEFRAN	6.6	1.62	17:35:12	6.56	6.625	6.5	6.625

GENERALI ASS	15.36	0.20	17:37:20	15.32	15.36	15.21	15.36

GEOX	3.212	-1.53	17:35:04	3.212	3.246	3.212	3.294

GEQUITY	0.0717	0.99	17:25:54	0.0708	0.0717	0.0706	0.0722

GIGLIO GROUP	5.4	-3.49	17:20:45	5.37	5.505	5.4	5.505

GIORGIO FEDON	13.4	-1.11	11:55:07	13.01	13.4	13.4	13.4

GLENALTA	10.45	-0.19	16:37:38	10.42	10.45	10.44	10.47

GO INTERNET	1.709	-1.44	17:35:38	1.709	1.73	1.709	1.712

GPI	11.3	-0.88	17:27:08	11.21	11.3	11.21	11.5

GRUPPO GREEN POWER	6.905	0.66	17:03:51	6.905	7.085	6.905	7.1

GRUPPO WASTE ITALIA	0.1319	1.38	17:24:15	0.1282	0.132	0.128	0.138

H-FARM	0.799	1.65	15:18:23	0.7865	0.799	0.799	0.799

HEALTH ITALIA	0	0.00	00:00:00	4.484	4.598	0	0

HEIDELBERG CEMENT	86.35	1.65	14:26:52	81.15	86.7	85.85	86.7

HENKEL VZ	0	0.00	00:00:00	0	0	0	0

HERA	2.78	0.22	17:35:35	2.78	2.788	2.748	2.804

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
I GRANDI VIAGGI	1.467	-1.54	17:27:18	1.47	1.485	1.467	1.5

I.M.A	81.75	0.55	17:35:21	81.75	82.1	81.15	82.15

IGD	0.833	-0.36	17:35:33	0.832	0.836	0.83	0.837

IL SOLE 24 ORE	0.4046	-0.10	17:20:57	0.3981	0.4046	0.398	0.405

IMMSI	0.4504	-0.24	17:29:48	0.4504	0.4529	0.4467	0.4545

IMVEST	0.715	-3.38	17:35:58	0.704	0.7285	0.7	0.805

INDEL B	27.33	-0.83	17:35:31	27	27.69	27.2	27.7

INDUSTRIA E INNOVAZIONE	0.22	13.40	17:36:12	0.22	0.2231	0.1945	0.22

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

INFINEON TECHNOLOGIES	0	0.00	00:00:00	18.5	19.6	0	0

ING GROEP	15.74	0.19	15:34:58	0	15.8	15.64	15.74

INIZIATIVE BRESCIANE	0	0.00	00:00:00	17.51	17.97	0	0

INNOVA ITALY 1	10.5	-2.14	16:06:16	10.55	10.6	10.5	10.73

INNOVATEC	0.0545	-2.68	17:35:33	0.0545	0.0558	0.0545	0.0559

INTEK GROUP	0.2965	-0.17	17:00:10	0.2952	0.2965	0.2931	0.2969

INTEK GROUP RSP	0.4652	-0.02	12:43:36	0.4651	0.4777	0.465	0.4793

INTERPUMP GROUP	25.56	0.43	17:35:36	25.56	25.65	25.36	25.94

INTESA SANPAOLO	2.902	0.55	17:38:19	2.9	2.902	2.878	2.904

INTESA SANPAOLO RSP	2.684	0.45	17:35:55	2.684	2.686	2.664	2.694

INWIT	5.33	1.04	17:35:24	5.325	5.35	5.22	5.365

IRCE	2.264	-0.44	16:45:50	2.262	2.3	2.264	2.308

IREN	2.154	1.03	17:36:27	2.138	2.154	2.126	2.158

ISAGRO	1.409	-0.56	16:24:11	1.38	1.41	1.395	1.417

ISAGRO AZIONI SVILUPPO	1.007	-0.59	12:25:57	1.01	1.02	1.007	1.024

IT WAY	1.66	1.90	17:35:43	1.614	1.66	1.604	1.66

ITALGAS	4.602	-0.60	17:35:35	4.6	4.632	4.602	4.66

ITALIA INDEPENDENT	4.81	-1.84	16:27:42	4.816	4.9	4.81	4.81

ITALIAN WINE BRANDS	11.24	0.36	17:35:07	11.09	11.29	11.09	11.24

ITALIAONLINE	3.296	-0.18	17:35:41	3.28	3.296	3.26	3.304

ITALIAONLINE RSP	304	0.00	17:35:06	304	320	304	304

ITALMOBILIARE	23.98	0.33	17:35:29	23.84	23.98	23.55	24

IVS GROUP	12.88	-0.16	17:35:15	12.68	12.88	12.56	12.89

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
JUVENTUS FC	0.577	-3.59	17:35:47	0.577	0.578	0.574	0.604

K+S	22.46	0.40	12:23:26	0	0	22.46	22.46

K.R.ENERGY	0.42	0.00	17:35:27	0.406	0.42	0.403	0.4201

KERING	308.3	0.10	17:19:02	0	0	307.1	309.8

KI GROUP	3.018	-0.40	15:18:46	2.904	2.97	2.904	3.018

L'OREAL	0	0.00	00:00:00	0	0	0	0

LA DORIA	10.39	-1.24	17:35:07	10.39	10.5	10.39	10.58

LANDI RENZO	0.953	-4.89	17:35:09	0.951	0.953	0.95	1.018

LEONARDO	15.34	-1.10	17:36:15	15.3	15.34	15.29	15.58

LEONE FILM GROUP	4.552	-3.27	17:10:53	4.552	4.65	4.552	4.552

LINDE	0	0.00	00:00:00	0	0	0	0

LUCISANO MEDIA GROUP	2.48	-6.20	17:35:22	2.46	2.49	2.46	2.578

LUVE	12.9	-0.62	17:35:01	12.77	12.9	12.77	12.99

LUXOTTICA GROUP	52.1	-0.95	17:35:47	52.05	52.25	52.1	53.2

LVENTURE GROUP	0.6785	-0.37	17:35:16	0.672	0.683	0.672	0.6835

LVMH	217.9	-0.95	17:23:57	217	0	217.7	217.9

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
M&C	0.1687	-2.60	16:55:16	0.1687	0.17	0.1685	0.1725

MAILUP	2.566	-1.61	17:24:42	2.514	2.564	2.42	2.6

MAIRE TECNIMONT	4.448	2.49	17:37:08	4.448	4.45	4.32	4.448

MARR	22.37	0.04	17:35:51	22.36	22.47	22.14	22.5

MASI AGRICOLA	4.462	-0.40	12:12:21	4.464	4.522	4.462	4.54

MASSIMO ZANETTI BEVERAGE	7.975	-0.37	17:35:58	7.975	8.05	7.97	8.1

MC-LINK	14.45	2.48	11:50:23	14.21	14.65	14.41	14.45

MEDIACONTECH	0.66	0.46	17:11:28	0.66	0.67	0.6545	0.67

MEDIASET S.P.A	3.316	0.00	17:35:15	3.314	3.318	3.306	3.342

MEDIOBANCA	8.835	1.09	17:38:19	8.825	8.835	8.715	8.835

MERCK	95	-3.85	14:20:24	95.1	0	95	95.8

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

MID INDUSTRY CAPITAL	0	0.00	00:00:00	0	3.798	0	0

MITTEL	1.575	-0.19	17:35:07	1.552	1.575	1.553	1.575

MODELLERIA BRAMBILLA	3.35	0.00	17:12:47	3.24	3.388	3.28	3.4

MOLMED	0.4345	2.24	17:36:41	0.4345	0.4367	0.43	0.447

MONCLER	21.29	-0.88	17:35:24	21.28	21.42	21.29	21.63

MONDADORI EDIT	1.75	-0.11	17:35:50	1.741	1.75	1.732	1.757

MONDO TV	3.992	-0.70	17:35:52	3.992	4.016	3.986	4.104

MONDO TV FRANCE	0.1029	-1.53	17:35:46	0.1029	0.104	0.102	0.1041

MONDO TV SUISSE	1.18	-3.20	17:24:50	1.18	1.21	1.18	1.21

MONRIF	0.2265	-0.22	17:35:16	0.222	0.2265	0.2201	0.2265

MUNICH RE	0	0.00	00:00:00	0	0	0	0

MUTUIONLINE	13.45	-0.74	17:35:54	13.35	13.52	13.22	13.68

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
NET INSURANCE	4.47	6.94	17:35:41	4.378	4.47	4.002	4.47

NETWEEK	0.345	0.88	17:04:07	0.3401	0.345	0.34	0.3494

NEUROSOFT	2.45	4.17	17:35:28	2	2.49	2.41	2.45

NICE	3.5	2.34	17:35:39	3.5	3.55	3.44	3.52

NOKIA CORPORATION	5.32	1.04	17:25:22	5.295	5.33	5.305	5.34

NOTORIOUS PICTURES	1.248	4.00	17:35:57	1.221	1.248	1.19	1.254

NOVA RE	0.641	49.94	17:35:25	0.641	0.68	0.641	0.641

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

OPENJOBMETIS	12.27	0.99	17:35:25	12.18	12.27	11.92	12.27

ORANGE	0	0.00	00:00:00	0	15.4	0	0

ORSERO	12.55	-1.18	17:35:24	12.4	12.55	12.25	12.72

OVS	6.32	0.00	17:35:54	6.32	6.335	6.275	6.35

PANARIAGROUP	5.6	-1.06	17:35:48	5.57	5.645	5.57	5.69

PARMALAT	3.066	0.26	17:35:17	3.058	3.078	3.06	3.076

PHARMANUTRA	12.89	0.70	16:50:55	12.92	13.04	12.56	13.1

PHILIPS	32.6	0.34	15:14:03	0	33	32.6	32.73

PIAGGIO	2.174	0.18	17:35:47	2.172	2.188	2.168	2.204

PIERREL	0.2171	0.51	15:21:00	0.216	0.2195	0.215	0.2195

PININFARINA SPA	2.05	1.49	17:35:58	2.05	2.052	2	2.052

PIQUADRO	1.75	-1.13	17:22:44	1.75	1.78	1.75	1.78

PITECO	5.2	-2.71	12:00:12	5.2	5.28	5.2	5.32

PLT ENERGIA	2.618	0.69	17:35:15	2.6	2.618	2.59	2.662

POLIGRAF. S. F	6.915	1.92	17:29:42	6.91	7.1	6.67	7.1

POLIGRAFICI EDIT	0.2001	-7.06	17:36:29	0.2001	0.205	0.2001	0.2199

POLIGRAFICI PRINTING	0.58	-7.94	17:35:20	0.5785	0.602	0.5775	0.621

POSTE ITALIANE	6.26	0.32	17:35:44	6.25	6.26	6.22	6.27

PRELIOS	0.1042	0.29	17:35:18	0.1042	0.1043	0.1034	0.1068

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

PRIMA INDUSTRIE	26.68	-0.26	17:35:49	26.67	26.8	26.58	27.08

PRIMI SUI MOTORI	1.7	1.19	17:35:32	1.683	1.7	1.666	1.7

PROSIEBENSAT1 MEDIA	0	0.00	00:00:00	0	41.76	0	0

PRYSMIAN	26.78	1.52	17:36:05	26.7	26.78	26.31	26.78

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
RAI WAY	4.566	-1.51	17:35:20	4.564	4.59	4.562	4.67

RATTI	2.48	7.36	17:35:33	2.412	2.488	2.25	2.552

RCS MEDIAGROUP	1.21	-0.33	17:35:43	1.199	1.21	1.195	1.21

RECORDATI ORD	36.1	0.06	17:36:26	36.1	36.2	35.91	36.32

RENAULT	81.65	1.74	11:18:48	80.3	82.95	81.1	81.65

RENO DE MEDICI	0.44	0.36	17:35:59	0.4307	0.4417	0.4304	0.4419

REPLY	166.4	0.54	17:35:28	166	166.9	164.5	166.9

RETELIT	1.285	-0.39	17:35:11	1.283	1.289	1.28	1.308

RISANAMENTO	0.0368	-1.08	17:29:59	0.0368	0.037	0.0368	0.0374

ROSETTI MARINO	0	0.00	00:00:00	33.65	35.03	0	0

ROSSS	1.156	1.76	15:06:54	1.135	1.169	1.135	1.177

RWE	17.87	1.07	16:01:16	0	19.5	17.85	17.95

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
S.S. LAZIO	0.652	-2.54	17:35:18	0.652	0.6645	0.652	0.688

SABAF	14.92	-0.07	17:35:59	14.85	14.92	14.7	14.93

SAES GETTERS	17.51	-1.68	17:35:35	17.51	17.89	17.51	17.9

SAES GETTERS RISP NC	13.88	-1.07	17:35:41	13.79	13.98	13.65	14

SAFE BAG	4.026	0.60	16:59:42	3.99	4.018	3.98	4.026

SAFILO GROUP	6.56	-1.28	17:35:39	6.55	6.6	6.56	6.735

SAFRAN	0	0.00	00:00:00	0	0	0	0

SAIPEM	3.44	1.96	17:37:48	3.422	3.44	3.352	3.44

SAIPEM RISP CV	0	0.00	00:00:00	0	55	0	0

SALINI IMPREGILO	3.098	0.58	17:35:27	3.094	3.1	3.06	3.102

SALINI IMPREGILO RSP	7	2.04	17:08:23	6.79	7	6.995	7

SALVATORE FERRAGAMO	24.48	0.53	17:35:27	24.45	24.5	24.3	24.54

SANOFI	82.25	-0.90	16:52:31	81.7	0	82.25	82.95

SAP	89.65	0.62	15:31:37	0	0	89.1	89.9

SARAS	2.242	0.54	17:35:02	2.24	2.26	2.224	2.266

SAVE	20.97	0.19	17:35:37	20.9	20.97	20.88	20.97

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

SERVIZI ITALIA	4.26	-1.16	17:35:51	4.26	4.334	4.26	4.442

SESA	24.6	-1.99	17:36:16	24.38	25	24.32	25.19

SIAS	11.26	0.72	17:35:27	11.26	11.35	11.07	11.36

SIEMENS	117.4	-0.17	16:43:11	0	0	117.4	118.1

SINTESI	0.1275	-1.92	17:35:06	0.1275	0.1294	0.126	0.1323

SIT	11.25	0.36	17:35:10	11.11	11.4	10.92	11.25

SITI - B&T	10.72	2.58	14:53:04	10.73	10.91	10.65	10.97

SMRE	6.915	0.51	17:25:33	6.785	6.92	6.78	6.915

SNAITECH	1.61	-0.62	17:35:40	1.61	1.62	1.61	1.636

SNAM	3.99	-0.05	17:40:02	3.986	3.994	3.97	4.024

SOCIETE GENERALE	49.85	0.97	16:35:40	0	0	49.73	50

SOFTEC	3.6	-3.74	16:57:02	3.6	3.644	3.49	3.646

SOGEFI	4.478	4.53	17:39:24	4.446	4.478	4.172	4.5

SOL	10.33	-0.29	17:35:51	10.31	10.35	10.33	10.52

SOLUTIONS CAPITAL MANAGEMENT SIM	10.95	-0.90	16:18:55	10.7	10.95	10.95	10.99

SPACE3	12.1	0.00	12:12:04	11.9	12.05	12	12.1

SPRINTITALY	10.18	-0.20	16:39:03	10.16	10.18	10.18	10.21

STEFANEL	0.209	-1.28	17:29:48	0.209	0.211	0.208	0.2138

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

STMICROELECTRONICS	14.62	2.02	17:36:50	14.6	14.62	14.47	15

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
TAMBURI	5.4	0.09	17:35:44	5.4	5.43	5.345	5.45

TAS	2.07	-1.05	17:35:00	2.07	2.08	2.06	2.092

TBS GROUP	2.152	-1.91	16:44:53	2.15	2.228	2.152	2.152

TECH-VALUE	0	0.00	00:00:00	3.15	3.45	0	0

TECHNOGYM	6.205	-3.35	17:35:21	6.205	6.205	6.205	6.435

TECNOINVESTIMENTI	5.105	-0.87	17:35:32	5.1	5.13	5.105	5.17

TELECOM ITALIA	0.8665	1.05	17:37:20	0.8645	0.8665	0.86	0.873

TELECOM ITALIA R	0.6875	1.48	17:35:06	0.686	0.6875	0.68	0.689

TELEFONICA	0	0.00	00:00:00	9	10.01	0	0

TELESIA	7.16	-0.69	14:56:06	7.01	7.285	7.15	7.16

TENARIS	13.79	-0.07	17:35:55	13.79	13.81	13.72	13.91

TERNA	4.89	0.99	17:35:34	4.876	4.89	4.844	4.92

TERNIENERGIA	1.025	-0.49	17:22:57	1.025	1.03	1.023	1.044

TESMEC	0.518	0.97	17:35:08	0.5145	0.518	0.511	0.519

THYSSENKRUPP	0	0.00	00:00:00	24	0	0	0

TISCALI	0.0408	0.74	17:35:38	0.0408	0.041	0.0407	0.0431

TOD'S	57.25	0.53	17:35:56	57.25	57.6	56.65	57.95

TOSCANA AEROPORTI	14.57	-0.55	17:36:58	14.5	14.66	14.5	14.81

TOTAL	43.26	0.46	17:10:40	0	43.82	43.21	43.45

TPS	4.502	-0.66	14:07:12	4.5	4.648	4.502	4.51

TREVI FIN IND	0.7335	-1.01	17:35:14	0.729	0.7335	0.726	0.7445

TRIBOO	3.134	-1.14	17:28:12	3.132	3.188	3.134	3.17

TXT E-SOLUTIONS	11.99	-0.58	17:35:35	11.99	12.03	11.91	12.2

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
UBI BANCA	4.042	-1.03	17:35:15	4.042	4.044	4.004	4.096

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

UNICREDIT	16.95	-0.41	17:35:35	16.95	16.96	16.78	17.02

UNICREDIT RSP	59.9	-0.66	17:35:48	59.4	60.1	59.9	59.9

UNIEURO	16.06	-0.37	17:35:51	16.06	16.18	16.06	16.22

UNILEVER	50	0.70	17:24:53	49.65	0	50	50.1

UNIPER	17.28	-1.43	10:07:45	0	17.88	17.28	17.28

UNIPOL	3.986	0.45	17:35:33	3.98	3.988	3.952	3.99

UNIPOLSAI	1.955	0.31	17:35:52	1.952	1.956	1.937	1.957

VALSOIA	16.82	0.42	17:29:43	16.6	16.82	16.56	16.86

VETRYA	8	2.30	17:35:32	7.94	8.195	7.6	8.5

VIANINI	1.24	0.81	17:11:50	1.23	1.24	1.23	1.24

VINCI	0	0.00	00:00:00	0	0	0	0

VISIBILIA EDITORE	0.19	-5.47	17:22:50	0.19	0.192	0.19	0.201

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

VITTORIA ASS	11.94	0.17	17:35:22	11.94	11.95	11.94	12.03

VIVENDI	0	0.00	00:00:00	19.41	0	0	0

VOLKSWAGEN	137	2.62	16:37:33	136	137.9	135.4	137.1

VONOVIA	0	0.00	00:00:00	0	0	0	0

WIIT	49.35	0.71	17:25:40	48.65	49.9	49	49.35

WM CAPITAL	0.66	-8.33	17:35:04	0.66	0.663	0.654	0.7495

YOOX NET-A-PORTER GROUP	26.62	0.99	17:36:46	26.61	26.62	25.94	26.74

ZEPHYRO	0	0.00	00:00:00	6.7	6.8	0	0

ZIGNAGO VETRO	7.45	0.47	17:35:36	7.45	7.5	7.39	7.575

ZUCCHI SPA	0.0292	0.34	16:53:16	0.029	0.0291	0.029	0.0294

ZUCCHI SPA RISP NC	0.2642	0.00	15:16:58	0.2642	0.274	0.2641	0.2642

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