| Titolo | Ultimo | Var% | Ora | Apertura | Chiusura prec. | Max | Min | Vol | Operazioni |
|---|---|---|---|---|---|---|---|---|---|
| A2A | 2,361 | +0,90% | 17:45:00 | 2,327 | 2,340 | 2,386 | 2,321 | 19.751.354 | +Info |
| ABITARE IN | 3,200 | -2,74% | 17:45:00 | 3,290 | 3,290 | 3,295 | 3,160 | 15.342 | +Info |
| ACEA | 21,900 | +0,27% | 17:45:00 | 21,800 | 21,840 | 21,920 | 21,640 | 83.761 | +Info |
| ACINQUE | 2,080 | -2,80% | 17:45:00 | 2,100 | 2,140 | 2,100 | 2,080 | 21.495 | +Info |
| AEDES | 0,179 | -0,56% | 17:45:00 | 0,178 | 0,180 | 0,180 | 0,178 | 6.061 | +Info |
| AEFFE | 0,548 | -0,36% | 17:45:00 | 0,548 | 0,550 | 0,550 | 0,536 | 71.692 | +Info |
| AEROPORTO GUGLIELMO MARCONI DI | 8,580 | +1,42% | 17:45:00 | 8,540 | 8,460 | 8,660 | 8,500 | 19.151 | +Info |
| ALERION | 16,460 | -3,06% | 17:45:00 | 16,820 | 16,980 | 16,820 | 16,460 | 14.746 | +Info |
| ALKEMY | 11,900 | 17:45:00 | 11,900 | 11,900 | 11,900 | 11,900 | 1.306 | +Info | |
| ALTEA GREEN POWER | 8,150 | -0,49% | 17:45:00 | 8,100 | 8,190 | 8,170 | 8,000 | 32.317 | +Info |
| AMPLIFON | 20,650 | -3,14% | 17:45:00 | 20,860 | 21,320 | 21,060 | 20,560 | 1.344.576 | +Info |
| ANIMA HOLDING | 5,880 | -1,26% | 17:45:00 | 5,900 | 5,955 | 5,925 | 5,865 | 255.041 | +Info |
| ANTARES VISION | 4,380 | -1,24% | 17:45:00 | 4,375 | 4,435 | 4,405 | 4,285 | 77.215 | +Info |
| AQUAFIL | 1,386 | -1,98% | 17:45:00 | 1,420 | 1,414 | 1,420 | 1,382 | 70.886 | +Info |
| ARISTON HOLDING | 4,898 | -2,14% | 17:45:00 | 4,958 | 5,005 | 4,980 | 4,896 | 225.125 | +Info |
| ASCOPIAVE | 3,080 | +0,65% | 17:45:00 | 3,025 | 3,060 | 3,195 | 3,020 | 131.262 | +Info |
| AUTOGRILL SPA | 7,070 | +Info | |||||||
| AUTOSTRADE MERID | 2,760 | +2,79% | 17:45:00 | 2,685 | 2,685 | 2,800 | 2,680 | 2.353 | +Info |
| AVIO | 19,200 | +1,91% | 17:45:00 | 18,700 | 18,840 | 19,360 | 18,500 | 153.827 | +Info |
| AZIMUT | 26,030 | -3,20% | 17:45:00 | 26,240 | 26,890 | 26,430 | 25,960 | 950.655 | +Info |
| B&C SPEAKERS | 16,100 | -1,83% | 17:45:00 | 16,200 | 16,400 | 16,300 | 16,000 | 8.054 | +Info |
| B.F. | 4,340 | 17:45:00 | 4,340 | 4,340 | 4,350 | 4,290 | 4.776 | +Info | |
| BANCA GENERALI | 49,940 | -1,21% | 17:45:00 | 49,640 | 50,550 | 49,940 | 49,340 | 164.031 | +Info |
| BANCA IFIS | 21,660 | -0,82% | 17:45:00 | 21,600 | 21,840 | 21,740 | 21,400 | 136.866 | +Info |
| BANCA MEDIOLANUM | 14,150 | -2,01% | 17:45:00 | 14,100 | 14,440 | 14,170 | 14,030 | 1.553.590 | +Info |
| BANCA MONTE PASCHI SIENA | 7,010 | -1,34% | 17:45:00 | 6,925 | 7,105 | 7,036 | 6,903 | 9.764.997 | +Info |
| BANCA SISTEMA | 1,800 | +0,22% | 17:45:00 | 1,760 | 1,796 | 1,804 | 1,712 | 334.288 | +Info |
| BANCO BPM | 9,916 | -1,43% | 17:45:00 | 9,862 | 10,060 | 9,928 | 9,768 | 7.346.347 | +Info |
| BASICNET | 8,000 | -6,65% | 17:45:00 | 8,430 | 8,570 | 8,450 | 7,910 | 97.557 | +Info |
| BASTOGI SPA | 0,676 | -1,74% | 17:45:00 | 0,650 | 0,688 | 0,690 | 0,674 | 25.279 | +Info |
| BCA POP SONDRIO | 11,550 | -2,45% | 17:45:00 | 11,540 | 11,840 | 11,645 | 11,400 | 3.847.302 | +Info |
| BCA PROFILO | 0,169 | -2,03% | 17:45:00 | 0,175 | 0,173 | 0,175 | 0,168 | 964.718 | +Info |
| BCO DESIO BRIANZA | 7,030 | -2,90% | 17:45:00 | 7,150 | 7,240 | 7,150 | 6,990 | 131.280 | +Info |
| BEEWIZE | 0,444 | +2,07% | 17:45:00 | 0,436 | 0,435 | 0,444 | 0,436 | 8.677 | +Info |
| BESTBE HOLDING | 0,115 | -3,36% | 17:45:00 | 0,120 | 0,119 | 0,120 | 0,115 | 26.767 | +Info |
| BFF BANK | 8,680 | -1,20% | 17:45:00 | 8,555 | 8,785 | 8,715 | 8,550 | 299.044 | +Info |
| BIALETTI INDUSTRIE | 0,463 | +0,22% | 17:45:00 | 0,462 | 0,462 | 0,464 | 0,462 | 153.773 | +Info |
| BIESSE | 7,000 | -2,64% | 17:45:00 | 7,090 | 7,190 | 7,090 | 6,960 | 63.752 | +Info |
| BORGOSESIA | 0,590 | +1,03% | 17:45:00 | 0,580 | 0,584 | 0,592 | 0,580 | 31.281 | +Info |
| BPER BANCA | 7,550 | -1,28% | 17:45:00 | 7,452 | 7,648 | 7,582 | 7,436 | 10.859.004 | +Info |
| BREMBO | 7,665 | -2,23% | 17:45:00 | 7,780 | 7,840 | 7,780 | 7,630 | 488.660 | +Info |
| BRIOSCHI | 0,059 | -2,01% | 17:45:00 | 0,060 | 0,060 | 0,060 | 0,059 | 290.589 | +Info |
| BRUNELLO CUCINELLI | 98,080 | -2,02% | 17:45:00 | 98,240 | 100,100 | 98,660 | 96,540 | 168.661 | +Info |
| BUZZI | 44,040 | -1,96% | 17:45:00 | 44,020 | 44,920 | 44,400 | 43,720 | 261.220 | +Info |
| CAIRO COMMUNICATION | 3,030 | -0,33% | 17:45:00 | 3,000 | 3,040 | 3,045 | 2,985 | 221.221 | +Info |
| CALEFFI | 0,774 | +1,04% | 17:45:00 | 0,766 | 0,766 | 0,774 | 0,754 | 8.525 | +Info |
| CALTAGIRONE | 6,860 | -1,72% | 17:45:00 | 6,840 | 6,980 | 6,900 | 6,820 | 9.490 | +Info |
| CALTAGIRONE EDIT | 1,590 | -4,22% | 17:45:00 | 1,635 | 1,660 | 1,635 | 1,590 | 11.860 | +Info |
| CAMPARI | 5,632 | -3,40% | 17:45:00 | 5,730 | 5,830 | 5,744 | 5,632 | 6.545.224 | +Info |
| CAREL INDUSTRIES | 21,950 | -1,57% | 17:45:00 | 21,950 | 22,300 | 22,100 | 21,900 | 43.069 | +Info |
Fonte dati: Borsa Italiana distribuiti da Traderlink.it (dati in tempo ritardato 15').