| Titolo | Ultimo | Var% | Ora | Apertura | Chiusura prec. | Max | Min | Vol | Operazioni |
|---|---|---|---|---|---|---|---|---|---|
| A2A | 2,141 | +2,74% | 17:45:00 | 2,099 | 2,084 | 2,141 | 2,097 | 12.048.933 | +Info |
| ABITARE IN | 4,080 | -0,73% | 17:45:00 | 4,120 | 4,110 | 4,180 | 4,080 | 43.701 | +Info |
| ACEA | 17,390 | +1,28% | 17:45:00 | 17,270 | 17,170 | 17,400 | 17,150 | 75.462 | +Info |
| ACINQUE | 2,050 | 17:45:00 | 2,050 | +Info | |||||
| AEDES | 0,166 | +0,61% | 17:45:00 | 0,167 | 0,165 | 0,169 | 0,165 | 50.933 | +Info |
| AEFFE | 0,838 | +3,71% | 17:45:00 | 0,818 | 0,808 | 0,840 | 0,808 | 308.730 | +Info |
| AEROPORTO GUGLIELMO MARCONI DI | 7,820 | +0,26% | 17:45:00 | 7,820 | 7,800 | 7,820 | 7,680 | 4.363 | +Info |
| ALERION | 15,780 | +0,64% | 17:45:00 | 15,840 | 15,680 | 15,960 | 15,500 | 3.110 | +Info |
| ALGOWATT | 0,230 | 17:45:00 | 0,230 | +Info | |||||
| ALKEMY | 12,150 | +0,41% | 17:45:00 | 12,100 | 12,100 | 12,150 | 12,100 | 849 | +Info |
| AMPLIFON | 27,180 | -0,84% | 17:45:00 | 27,260 | 27,410 | 27,450 | 26,900 | 743.500 | +Info |
| ANIMA HOLDING | 5,570 | +1,74% | 17:45:00 | 5,470 | 5,475 | 5,580 | 5,455 | 370.139 | +Info |
| ANTARES VISION | 3,260 | -0,91% | 17:45:00 | 3,265 | 3,290 | 3,285 | 3,160 | 84.711 | +Info |
| AQUAFIL | 1,730 | +3,22% | 17:45:00 | 1,688 | 1,676 | 1,740 | 1,662 | 196.674 | +Info |
| ARISTON HOLDING | 4,126 | -0,82% | 17:45:00 | 4,112 | 4,160 | 4,166 | 4,110 | 144.529 | +Info |
| ASCOPIAVE | 2,875 | 17:45:00 | 2,835 | 2,875 | 2,875 | 2,835 | 24.323 | +Info | |
| AUTOGRILL SPA | 7,070 | +Info | |||||||
| AUTOSTRADE MERID | 2,570 | +0,59% | 17:45:00 | 2,560 | 2,555 | 2,700 | 2,560 | 1.895 | +Info |
| AVIO | 12,700 | +2,25% | 17:45:00 | 12,420 | 12,420 | 12,780 | 12,420 | 23.491 | +Info |
| AZIMUT | 23,140 | +0,48% | 17:45:00 | 23,120 | 23,030 | 23,150 | 22,910 | 418.505 | +Info |
| B&C SPEAKERS | 16,000 | -1,23% | 17:45:00 | 15,900 | 16,200 | 16,250 | 15,900 | 1.989 | +Info |
| B.F. | 4,150 | -2,35% | 17:45:00 | 4,220 | 4,250 | 4,240 | 4,150 | 21.433 | +Info |
| BANCA GENERALI | 41,540 | 17:45:00 | 41,740 | 41,540 | 41,860 | 41,380 | 194.180 | +Info | |
| BANCA IFIS | 22,640 | +0,98% | 17:45:00 | 22,420 | 22,420 | 22,700 | 22,340 | 105.664 | +Info |
| BANCA MEDIOLANUM | 11,300 | +0,44% | 17:45:00 | 11,250 | 11,250 | 11,320 | 11,210 | 686.866 | +Info |
| BANCA MONTE PASCHI SIENA | 5,320 | -0,37% | 17:45:00 | 5,380 | 5,340 | 5,380 | 5,242 | 13.967.033 | +Info |
| BANCA SISTEMA | 1,448 | +0,56% | 17:45:00 | 1,430 | 1,440 | 1,448 | 1,420 | 85.954 | +Info |
| BANCO BPM | 6,212 | +0,78% | 17:45:00 | 6,190 | 6,164 | 6,214 | 6,130 | 6.609.628 | +Info |
| BASICNET | 3,360 | -1,47% | 17:45:00 | 3,430 | 3,410 | 3,460 | 3,360 | 24.032 | +Info |
| BASTOGI SPA | 0,404 | -1,70% | 17:45:00 | 0,402 | 0,411 | 0,404 | 0,402 | 6.505 | +Info |
| BB BIOTECH | 43,400 | 17:45:00 | 43,400 | +Info | |||||
| BCA POP SONDRIO | 7,190 | +0,35% | 17:45:00 | 7,165 | 7,165 | 7,195 | 7,115 | 1.248.633 | +Info |
| BCA PROFILO | 0,200 | 17:45:00 | 0,200 | 0,200 | 0,200 | 0,199 | 421.623 | +Info | |
| BCO DESIO BRIANZA | 5,680 | +2,16% | 17:45:00 | 5,540 | 5,560 | 5,760 | 5,520 | 350.154 | +Info |
| BEEWIZE | 0,615 | -0,81% | 17:45:00 | 0,620 | 0,620 | 0,620 | 0,615 | 2.569 | +Info |
| BEGHELLI | 0,241 | -0,41% | 17:45:00 | 0,238 | 0,242 | 0,243 | 0,236 | 41.923 | +Info |
| BESTBE HOLDING | 0,345 | +3,29% | 17:45:00 | 0,336 | 0,334 | 0,345 | 0,327 | 1.947 | +Info |
| BFF BANK | 9,825 | -0,81% | 17:45:00 | 9,880 | 9,905 | 9,970 | 9,810 | 376.061 | +Info |
| BIALETTI INDUSTRIE | 0,183 | -1,08% | 17:45:00 | 0,188 | 0,185 | 0,188 | 0,180 | 69.505 | +Info |
| BIESSE | 8,385 | 17:45:00 | 8,310 | 8,385 | 8,495 | 8,300 | 99.372 | +Info | |
| BIOERA | 0,062 | 17:45:00 | 0,062 | 0,062 | 0,062 | 0,062 | 4.700 | +Info | |
| BORGOSESIA | 0,630 | -0,32% | 17:45:00 | 0,638 | 0,632 | 0,638 | 0,612 | 7.600 | +Info |
| BPER BANCA | 5,834 | -0,58% | 17:45:00 | 5,932 | 5,868 | 5,964 | 5,796 | 18.572.452 | +Info |
| BREMBO | 10,196 | -0,04% | 17:45:00 | 10,286 | 10,200 | 10,380 | 10,144 | 920.926 | +Info |
| BRIOSCHI | 0,052 | 17:45:00 | 0,051 | 0,052 | 0,052 | 0,050 | 146.404 | +Info | |
| BRUNELLO CUCINELLI | 94,900 | +0,05% | 17:45:00 | 94,900 | 94,850 | 95,800 | 93,500 | 126.574 | +Info |
| BUZZI | 35,860 | +0,73% | 17:45:00 | 35,600 | 35,600 | 35,860 | 35,480 | 116.446 | +Info |
| CAIRO COMMUNICATION | 2,240 | +2,99% | 17:45:00 | 2,180 | 2,175 | 2,250 | 2,180 | 549.471 | +Info |
| CALEFFI | 0,794 | -3,41% | 17:45:00 | 0,820 | 0,822 | 0,820 | 0,788 | 17.538 | +Info |
| CALTAGIRONE | 5,780 | +1,40% | 17:45:00 | 5,700 | 5,700 | 5,820 | 5,640 | 18.348 | +Info |
Fonte dati: Borsa Italiana distribuiti da Traderlink.it (dati in tempo ritardato 15').