ITA All

Titolo Ultimo Var% Ora Apertura Chiusura prec. Max Min Vol
A2A 1,652 -1,23% 17:45:00 1,675 1,672 1,692 1,642 12.351.862
ABITARE IN 4,100 +1,99% 17:45:00 4,060 4,020 4,100 3,940 76.632
ACEA 15,490 +0,19% 17:45:00 15,540 15,460 15,670 15,430 122.225
ACINQUE 1,980 17:45:00 1,960 1,980 1,980 1,940 6.000
AEFFE 0,886 -0,23% 17:45:00 0,882 0,888 0,907 0,880 71.363
AEROPORTO GUGLIELMO MARCONI DI 7,860 -0,76% 17:45:00 7,940 7,920 7,940 7,720 6.347
ALERION 19,800 +4,21% 17:45:00 19,380 19,000 19,800 19,000 13.439
ALGOWATT 0,164 -6,07% 17:45:00 0,167 0,175 0,172 0,162 81.059
ALKEMY 12,520 17:45:00 12,460 12,520 12,640 12,460 2.347
AMPLIFON 31,720 -2,07% 17:45:00 32,730 32,390 32,740 31,500 689.432
ANIMA HOLDING 4,278 +1,04% 17:45:00 4,228 4,234 4,354 4,228 591.296
ANTARES VISION 2,580 +2,58% 17:45:00 2,520 2,515 2,585 2,520 277.226
AQUAFIL 3,225 +4,71% 17:45:00 3,230 3,080 3,260 2,995 90.232
ARISTON HOLDING 5,725 -5,61% 17:45:00 6,055 6,065 6,155 5,725 562.114
ASCOPIAVE 2,385 -0,63% 17:45:00 2,420 2,400 2,425 2,380 236.075
AUTOGRILL SPA 7,070
AUTOSTRADE MERID 14,150 -0,70% 17:45:00 14,250 14,250 14,250 14,000 16.791
AVIO 9,720 +1,04% 17:45:00 9,600 9,620 9,770 9,530 46.772
AZIMUT 24,830 -0,72% 17:45:00 25,100 25,010 25,160 24,760 542.002
B&C SPEAKERS 17,700 -0,28% 17:45:00 17,700 17,750 17,750 17,500 5.222
B.F. 3,600 -0,28% 17:45:00 3,600 3,610 3,630 3,600 11.539
BANCA GENERALI 36,140 +0,14% 17:45:00 36,290 36,090 36,310 35,950 332.649
BANCA IFIS 16,870 17:45:00 16,930 16,870 16,990 16,850 132.481
BANCA MEDIOLANUM 10,035 -1,13% 17:45:00 10,195 10,150 10,200 10,000 1.414.263
BANCA MONTE PASCHI SIENA 4,256 +1,82% 17:45:00 4,226 4,180 4,345 4,219 27.184.599
BANCA SISTEMA 1,214 -1,94% 17:45:00 1,224 1,238 1,232 1,208 265.860
BANCO BPM 5,802 +1,83% 17:45:00 5,750 5,698 5,802 5,680 14.169.085
BASICNET 4,180 +1,09% 17:45:00 4,105 4,135 4,235 4,105 11.046
BASTOGI SPA 0,397 -0,75% 17:45:00 0,390 0,400 0,414 0,390 12.738
BB BIOTECH 43,400 17:45:00 43,400
BCA POP SONDRIO 6,830 +1,94% 17:45:00 6,870 6,700 6,870 6,710 3.491.262
BCA PROFILO 0,208 +0,48% 17:45:00 0,208 0,207 0,208 0,206 838.262
BCO DESIO BRIANZA 4,530 +2,26% 17:45:00 4,410 4,430 4,580 4,410 131.846
BEEWIZE 0,646 +3,86% 17:45:00 0,648 0,622 0,688 0,624 59.491
BEGHELLI 0,218 -1,14% 17:45:00 0,226 0,220 0,226 0,217 68.142
BESTBE HOLDING 0,009 -2,13% 17:45:00 0,009 0,009 0,009 0,009 2.699.307
BFF BANK 11,620 +0,78% 17:45:00 11,590 11,530 11,740 11,530 263.397
BIALETTI INDUSTRIE 0,237 +0,42% 17:45:00 0,246 0,236 0,246 0,237 25.006
BIESSE 11,350 +1,70% 17:45:00 11,150 11,160 11,600 11,150 137.660
BIOERA 0,082 +24,24% 17:45:00 0,081 0,066 0,082 0,069 2.405.974
BORGOSESIA 0,682 17:45:00 0,674 0,682 0,682 0,672 31.024
BPER BANCA 4,099 +1,99% 17:45:00 4,020 4,019 4,106 3,997 15.572.242
BREMBO 11,700 +2,90% 17:45:00 11,450 11,370 11,700 11,390 493.944
BRIOSCHI 0,057 +1,07% 17:45:00 0,056 0,056 0,057 0,055 651.723
BRUNELLO CUCINELLI 105,000 -2,33% 17:45:00 106,800 107,500 108,100 103,500 389.559
BUZZI 34,440 -0,17% 17:45:00 34,660 34,500 34,660 34,300 178.270
CAIRO COMMUNICATION 1,860 +4,49% 17:45:00 1,796 1,780 1,862 1,774 638.628
CALEFFI 0,916 17:45:00 0,916
CALTAGIRONE 4,650 +1,31% 17:45:00 4,580 4,590 4,670 4,560 15.162
CALTAGIRONE EDIT 1,060 -0,47% 17:45:00 1,065 1,065 1,085 1,060 102.536

Fonte dati: Borsa Italiana distribuiti da Traderlink.it (dati in tempo ritardato 15').