| Titolo | Ultimo | Var% | Ora | Apertura | Chiusura prec. | Max | Min | Vol | Operazioni |
|---|---|---|---|---|---|---|---|---|---|
| A2A | 2,015 | -0,49% | 17:45:00 | 2,021 | 2,025 | 2,034 | 2,008 | 16.921.106 | +Info |
| ABITARE IN | 4,500 | +0,22% | 17:45:00 | 4,480 | 4,490 | 4,530 | 4,480 | 19.580 | +Info |
| ACEA | 16,800 | -1,81% | 17:45:00 | 17,140 | 17,110 | 17,160 | 16,710 | 112.748 | +Info |
| ACINQUE | 2,050 | 17:45:00 | 2,050 | +Info | |||||
| AEDES | 0,165 | -1,79% | 17:45:00 | 0,158 | 0,168 | 0,167 | 0,158 | 202.326 | +Info |
| AEFFE | 0,816 | +0,25% | 17:45:00 | 0,818 | 0,814 | 0,818 | 0,794 | 59.061 | +Info |
| AEROPORTO GUGLIELMO MARCONI DI | 7,980 | -0,99% | 17:45:00 | 8,040 | 8,060 | 8,040 | 7,920 | 4.079 | +Info |
| ALERION | 18,260 | -1,83% | 17:45:00 | 18,740 | 18,600 | 18,880 | 18,000 | 31.277 | +Info |
| ALGOWATT | 0,230 | 17:45:00 | 0,230 | +Info | |||||
| ALKEMY | 9,420 | -1,67% | 17:45:00 | 9,240 | 9,580 | 9,580 | 9,120 | 10.708 | +Info |
| AMPLIFON | 34,360 | -0,09% | 17:45:00 | 34,220 | 34,390 | 34,660 | 33,950 | 487.573 | +Info |
| ANIMA HOLDING | 4,894 | -0,41% | 17:45:00 | 4,922 | 4,914 | 4,922 | 4,860 | 906.036 | +Info |
| ANTARES VISION | 3,050 | +2,52% | 17:45:00 | 2,970 | 2,975 | 3,135 | 2,965 | 335.191 | +Info |
| AQUAFIL | 3,180 | -1,85% | 17:45:00 | 3,210 | 3,240 | 3,240 | 3,160 | 58.724 | +Info |
| ARISTON HOLDING | 4,942 | -1,46% | 17:45:00 | 4,992 | 5,015 | 5,030 | 4,880 | 610.912 | +Info |
| ASCOPIAVE | 2,190 | -0,23% | 17:45:00 | 2,190 | 2,195 | 2,205 | 2,180 | 251.181 | +Info |
| AUTOGRILL SPA | 7,070 | +Info | |||||||
| AUTOSTRADE MERID | 2,700 | -3,40% | 17:45:00 | 2,775 | 2,795 | 2,775 | 2,700 | 11.207 | +Info |
| AVIO | 11,500 | +0,17% | 17:45:00 | 11,480 | 11,480 | 11,660 | 11,420 | 61.310 | +Info |
| AZIMUT | 26,320 | -0,60% | 17:45:00 | 26,550 | 26,480 | 26,600 | 26,250 | 801.139 | +Info |
| B&C SPEAKERS | 16,500 | 17:45:00 | 16,500 | 16,500 | 16,500 | 16,200 | 1.373 | +Info | |
| B.F. | 3,810 | +0,26% | 17:45:00 | 3,780 | 3,800 | 3,820 | 3,770 | 53.435 | +Info |
| BANCA GENERALI | 40,260 | -0,74% | 17:45:00 | 40,460 | 40,560 | 40,580 | 39,920 | 318.526 | +Info |
| BANCA IFIS | 20,680 | -0,48% | 17:45:00 | 20,780 | 20,780 | 21,060 | 20,620 | 378.174 | +Info |
| BANCA MEDIOLANUM | 10,840 | +0,37% | 17:45:00 | 10,800 | 10,800 | 10,850 | 10,720 | 2.200.505 | +Info |
| BANCA MONTE PASCHI SIENA | 5,294 | +2,80% | 17:45:00 | 5,212 | 5,150 | 5,364 | 5,194 | 33.144.717 | +Info |
| BANCA SISTEMA | 1,668 | -2,46% | 17:45:00 | 1,696 | 1,710 | 1,728 | 1,638 | 783.122 | +Info |
| BANCO BPM | 6,720 | +2,85% | 17:45:00 | 6,530 | 6,534 | 6,726 | 6,528 | 21.072.054 | +Info |
| BASICNET | 3,720 | +1,09% | 17:45:00 | 3,700 | 3,680 | 3,780 | 3,680 | 17.013 | +Info |
| BASTOGI SPA | 0,422 | +0,96% | 17:45:00 | 0,412 | 0,418 | 0,423 | 0,409 | 37.451 | +Info |
| BB BIOTECH | 43,400 | 17:45:00 | 43,400 | +Info | |||||
| BCA POP SONDRIO | 8,275 | +1,10% | 17:45:00 | 8,240 | 8,185 | 8,285 | 8,110 | 4.803.168 | +Info |
| BCA PROFILO | 0,208 | -0,48% | 17:45:00 | 0,209 | 0,209 | 0,210 | 0,205 | 1.290.274 | +Info |
| BCO DESIO BRIANZA | 5,200 | +4,21% | 17:45:00 | 5,100 | 4,990 | 5,220 | 5,000 | 110.514 | +Info |
| BEEWIZE | 0,715 | -2,05% | 17:45:00 | 0,725 | 0,730 | 0,725 | 0,695 | 19.406 | +Info |
| BEGHELLI | 0,249 | -1,19% | 17:45:00 | 0,246 | 0,252 | 0,252 | 0,245 | 181.540 | +Info |
| BESTBE HOLDING | 0,002 | -9,09% | 17:45:00 | 0,002 | 0,002 | 0,002 | 0,002 | 4.787.593 | +Info |
| BFF BANK | 9,490 | +4,17% | 17:45:00 | 9,110 | 9,110 | 9,490 | 9,010 | 1.941.608 | +Info |
| BIALETTI INDUSTRIE | 0,230 | -2,13% | 17:45:00 | 0,231 | 0,235 | 0,238 | 0,230 | 92.238 | +Info |
| BIESSE | 12,360 | -1,75% | 17:45:00 | 12,590 | 12,580 | 12,670 | 12,360 | 81.031 | +Info |
| BIOERA | 0,064 | -3,90% | 17:45:00 | 0,065 | 0,067 | 0,065 | 0,064 | 323.085 | +Info |
| BORGOSESIA | 0,698 | -0,29% | 17:45:00 | 0,692 | 0,700 | 0,700 | 0,686 | 111.126 | +Info |
| BPER BANCA | 5,294 | +2,40% | 17:45:00 | 5,200 | 5,170 | 5,308 | 5,160 | 29.972.606 | +Info |
| BREMBO | 11,162 | +1,07% | 17:45:00 | 11,084 | 11,044 | 11,300 | 11,078 | 418.969 | +Info |
| BRIOSCHI | 0,051 | +0,78% | 17:45:00 | 0,050 | 0,051 | 0,051 | 0,050 | 220.140 | +Info |
| BRUNELLO CUCINELLI | 96,150 | +0,21% | 17:45:00 | 95,250 | 95,950 | 96,650 | 95,150 | 92.884 | +Info |
| BUZZI | 39,980 | +1,78% | 17:45:00 | 39,140 | 39,280 | 39,980 | 38,600 | 563.023 | +Info |
| CAIRO COMMUNICATION | 2,405 | -0,82% | 17:45:00 | 2,455 | 2,425 | 2,455 | 2,400 | 288.405 | +Info |
| CALEFFI | 0,860 | -2,93% | 17:45:00 | 0,870 | 0,886 | 0,870 | 0,848 | 58.740 | +Info |
| CALTAGIRONE | 5,400 | 17:45:00 | 5,320 | 5,400 | 5,400 | 5,300 | 14.792 | +Info |
Fonte dati: Borsa Italiana distribuiti da Traderlink.it (dati in tempo ritardato 15').