| Titolo | Ultimo | Var% | Ora | Apertura | Chiusura prec. | Max | Min | Vol | Operazioni |
|---|---|---|---|---|---|---|---|---|---|
| A2A | 1,973 | -0,48% | 17:45:00 | 1,975 | 1,982 | 1,984 | 1,958 | 5.944.067 | +Info |
| ABITARE IN | 4,440 | +0,45% | 17:45:00 | 4,440 | 4,420 | 4,440 | 4,340 | 21.537 | +Info |
| ACEA | 16,410 | +1,23% | 17:45:00 | 16,210 | 16,210 | 16,440 | 15,980 | 129.206 | +Info |
| ACINQUE | 1,975 | -0,25% | 17:45:00 | 1,975 | 1,980 | 1,975 | 1,975 | 800 | +Info |
| AEDES | 0,228 | +1,79% | 17:45:00 | 0,228 | 0,224 | 0,228 | 0,228 | 2.100 | +Info |
| AEFFE | 0,724 | +1,40% | 17:45:00 | 0,720 | 0,714 | 0,728 | 0,710 | 55.041 | +Info |
| AEROPORTO GUGLIELMO MARCONI DI | 7,900 | -0,50% | 17:45:00 | 7,860 | 7,940 | 7,940 | 7,840 | 2.390 | +Info |
| ALERION | 16,200 | +0,75% | 17:45:00 | 16,100 | 16,080 | 16,340 | 16,000 | 7.441 | +Info |
| ALGOWATT | 0,230 | 17:45:00 | 0,230 | +Info | |||||
| ALKEMY | 12,000 | 17:45:00 | 12,000 | 12,000 | 12,050 | 12,000 | 7.142 | +Info | |
| AMPLIFON | 29,480 | +0,61% | 17:45:00 | 29,270 | 29,300 | 29,560 | 28,980 | 503.054 | +Info |
| ANIMA HOLDING | 4,874 | +0,49% | 17:45:00 | 4,850 | 4,850 | 4,914 | 4,850 | 381.101 | +Info |
| ANTARES VISION | 3,300 | 17:45:00 | 3,345 | 3,300 | 3,350 | 3,285 | 37.290 | +Info | |
| AQUAFIL | 2,935 | +0,86% | 17:45:00 | 2,930 | 2,910 | 2,935 | 2,870 | 41.224 | +Info |
| ARISTON HOLDING | 3,874 | -5,93% | 17:45:00 | 3,836 | 4,118 | 3,936 | 3,374 | 1.997.894 | +Info |
| ASCOPIAVE | 2,445 | -0,20% | 17:45:00 | 2,450 | 2,450 | 2,460 | 2,440 | 126.583 | +Info |
| AUTOGRILL SPA | 7,070 | +Info | |||||||
| AUTOSTRADE MERID | 2,715 | +1,12% | 17:45:00 | 2,685 | 2,685 | 2,735 | 2,670 | 1.192 | +Info |
| AVIO | 13,300 | +4,23% | 17:45:00 | 12,820 | 12,760 | 13,320 | 12,640 | 158.299 | +Info |
| AZIMUT | 23,360 | +0,26% | 17:45:00 | 23,350 | 23,300 | 23,370 | 23,140 | 520.360 | +Info |
| B&C SPEAKERS | 15,300 | +0,33% | 17:45:00 | 15,200 | 15,250 | 15,900 | 15,150 | 5.764 | +Info |
| B.F. | 4,140 | +2,22% | 17:45:00 | 4,060 | 4,050 | 4,140 | 4,060 | 11.555 | +Info |
| BANCA GENERALI | 40,380 | -0,74% | 17:45:00 | 40,680 | 40,680 | 40,680 | 39,760 | 184.328 | +Info |
| BANCA IFIS | 21,520 | +0,94% | 17:45:00 | 21,300 | 21,320 | 21,680 | 21,140 | 136.857 | +Info |
| BANCA MEDIOLANUM | 10,890 | +0,65% | 17:45:00 | 10,760 | 10,820 | 10,920 | 10,760 | 652.186 | +Info |
| BANCA MONTE PASCHI SIENA | 4,950 | -0,98% | 17:45:00 | 4,987 | 4,999 | 5,020 | 4,873 | 12.737.536 | +Info |
| BANCA SISTEMA | 1,588 | +0,63% | 17:45:00 | 1,592 | 1,578 | 1,592 | 1,558 | 105.866 | +Info |
| BANCO BPM | 6,402 | -1,33% | 17:45:00 | 6,470 | 6,488 | 6,510 | 6,374 | 4.388.553 | +Info |
| BASICNET | 3,380 | +1,81% | 17:45:00 | 3,330 | 3,320 | 3,380 | 3,300 | 8.211 | +Info |
| BASTOGI SPA | 0,415 | 17:45:00 | 0,400 | 0,415 | 0,415 | 0,400 | 1.261 | +Info | |
| BB BIOTECH | 43,400 | 17:45:00 | 43,400 | +Info | |||||
| BCA POP SONDRIO | 7,085 | +0,64% | 17:45:00 | 7,070 | 7,040 | 7,085 | 6,960 | 1.294.680 | +Info |
| BCA PROFILO | 0,218 | +1,40% | 17:45:00 | 0,215 | 0,215 | 0,218 | 0,214 | 1.062.338 | +Info |
| BCO DESIO BRIANZA | 4,730 | +3,05% | 17:45:00 | 4,620 | 4,590 | 4,760 | 4,620 | 33.787 | +Info |
| BEEWIZE | 0,680 | 17:45:00 | 0,680 | +Info | |||||
| BEGHELLI | 0,225 | -1,75% | 17:45:00 | 0,233 | 0,229 | 0,233 | 0,222 | 131.919 | +Info |
| BESTBE HOLDING | 0,001 | 17:45:00 | 0,001 | 0,001 | 0,001 | 50.000 | +Info | ||
| BFF BANK | 10,470 | +0,58% | 17:45:00 | 10,360 | 10,410 | 10,510 | 10,290 | 354.577 | +Info |
| BIALETTI INDUSTRIE | 0,206 | -4,63% | 17:45:00 | 0,204 | 0,216 | 0,210 | 0,203 | 69.204 | +Info |
| BIESSE | 9,875 | -1,00% | 17:45:00 | 9,980 | 9,975 | 10,030 | 9,875 | 52.663 | +Info |
| BIOERA | 0,076 | 17:45:00 | 0,080 | 0,076 | 0,080 | 0,075 | 39.160 | +Info | |
| BORGOSESIA | 0,662 | 17:45:00 | 0,662 | +Info | |||||
| BPER BANCA | 5,422 | -0,18% | 17:45:00 | 5,444 | 5,432 | 5,464 | 5,380 | 6.485.205 | +Info |
| BREMBO | 10,252 | +0,93% | 17:45:00 | 10,140 | 10,158 | 10,260 | 10,054 | 339.144 | +Info |
| BRIOSCHI | 0,054 | +1,51% | 17:45:00 | 0,052 | 0,053 | 0,054 | 0,052 | 203.538 | +Info |
| BRUNELLO CUCINELLI | 87,050 | +3,14% | 17:45:00 | 84,400 | 84,400 | 87,400 | 84,400 | 135.025 | +Info |
| BUZZI | 36,480 | +2,01% | 17:45:00 | 35,680 | 35,760 | 36,640 | 35,540 | 214.434 | +Info |
| CAIRO COMMUNICATION | 2,280 | +4,11% | 17:45:00 | 2,190 | 2,190 | 2,280 | 2,185 | 348.268 | +Info |
| CALEFFI | 0,878 | +0,69% | 17:45:00 | 0,878 | 0,872 | 0,878 | 0,878 | 50 | +Info |
| CALTAGIRONE | 5,600 | 17:45:00 | 5,600 | 5,600 | 5,600 | 5,340 | 9.453 | +Info |
Fonte dati: Borsa Italiana distribuiti da Traderlink.it (dati in tempo ritardato 15').