Borsa - Economia

Indice	Valore	Var %	Data	Ora	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
FTSE Italia All-Share	21260.68	-0.48	21-09-2020	09:07:45	21220.03	21275.81

FTSE Italia Mid Cap	34644.69	-0.32	21-09-2020	09:07:45	34623.37	34714.92

FTSE Italia STAR	39357.68	-0.12	21-09-2020	09:07:00	39318.12	39383.07

FTSE MIB	19409.04	-0.59	21-09-2020	09:07:59	19372.23	19439.65

Indice	Valore	Var %	Rendimento
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Spread BTP-Bund	145	0.12	0.97

Spread BONO-Bund	80	1.32	0.31

Spread OAT-Bund	26	1.23	-0.23

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
WIIT	176.5	12.06	09:02:20	0	0	165	176.5

GAS PLUS	1.99	6.42	09:00:58	1.865	1.905	1.99	1.99

NVP	2.88	6.27	09:01:14	2.81	2.87	2.76	2.88

TESMEC	0.203	4.64	09:01:40	0.1905	0.202	0.203	0.204

ALGOWATT	0.378	3.56	09:03:29	0.358	0.378	0.356	0.378

ENERTRONICA SANTERNO	1.24	3.33	09:00:51	1.2	1.24	1.24	1.24

SERI INDUSTRIAL	3.33	3.10	09:00:58	3.25	3.32	3.33	3.33

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
PIOVAN	4.11	-4.42	09:01:07	4.155	4.165	4.11	4.17

PATTERN	3.17	-3.94	09:06:26	3.17	3.56	3.17	3.25

CNH INDUSTRIAL	6.58	-3.66	09:08:12	6.576	6.58	6.578	6.694

CENTRALE DEL LATTE D'ITALIA	2.38	-3.25	09:06:11	2.35	2.41	2.38	2.41

PHARMANUTRA	25.1	-3.09	09:03:34	25.1	25.5	24.8	25.4

RENAULT	22.125	-3.05	09:07:49	21.98	22.055	21.96	22.3

LEONARDO	5.332	-3.05	09:08:00	5.33	5.34	5.33	5.482

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
ENI	7.221	-2.26	09:08:03	7.221	7.224	7.21	7.299

UNICREDIT	7.453	-1.47	09:08:02	7.45	7.457	7.35	7.496

INTESA SANPAOLO	1.7036	-0.65	09:08:02	1.7012	1.7032	1.6968	1.71

ENEL	7.464	0.59	09:08:02	7.464	7.469	7.421	7.474

FIAT CHRYSLER AUTOMOBILES	10.24	-1.33	09:08:03	10.23	10.238	10.2	10.3

GENERALI ASS	12.225	-0.81	09:08:02	12.225	12.23	12.22	12.35

LEONARDO	5.332	-3.05	09:08:00	5.33	5.34	5.33	5.482

Valuta	Valore	Var %	Data
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Baht tailandese	36.889	0.24	18-09-2020

Brasilian Real	6.2176	0.09	18-09-2020

Corona ceca	26.727	-0.07	18-09-2020

Corona danese	7.4403	0.01	18-09-2020

Corona islandese	160.8	-0.86	18-09-2020

Corona norvegese	10.7538	0.28	18-09-2020

Corona svedese	10.399	-0.09	18-09-2020

Dollaro australiano	1.6242	0.56	18-09-2020

Dollaro canadese	1.5601	0.22	18-09-2020

Dollaro di Hong Kong	9.1707	0.31	18-09-2020

Dollaro di Singapore	1.6082	0.27	18-09-2020

Dollaro neozelandese	1.7489	-0.25	18-09-2020

Dollaro USA	1.1833	0.31	18-09-2020

Fiorino ungherese	360.78	-0.11	18-09-2020

Franco svizzero	1.0776	0.32	18-09-2020

Kuna croata	7.5415	0.00	18-09-2020

Lev bulgaro	1.9558	0.00	18-09-2020

Lira sterlina	0.9132	-0.23	18-09-2020

Mexican peso	24.7344	-0.45	18-09-2020

Nuova lira turca	8.96	0.63	18-09-2020

Nuovo leu romeno	4.858	-0.04	18-09-2020

Peso filippino	57.306	0.24	18-09-2020

Rand sudafricano	19.152	-0.60	18-09-2020

Ringgit malese	4.8687	-0.28	18-09-2020

Rublo russo	89.1439	0.61	18-09-2020

Rupia Indiana	87.014	0.18	18-09-2020

Rupia indonesiana	17435.9297	-0.37	18-09-2020

Sheqel israeliano	4.0511	0.32	18-09-2020

Won sudcoreano	1375.96	-0.52	18-09-2020

Yen	123.49	0.09	18-09-2020

Yuan cinese	8.0146	0.36	18-09-2020

Zloty polacco	4.4602	0.05	18-09-2020

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
A.S. ROMA	0.3115	-2.66	09:03:14	0.31	0.3115	0.3105	0.319

A2A	1.232	-0.40	09:07:56	1.2305	1.2325	1.231	1.235

ABITARE IN	0	0.00	00:00:00	41.6	42.2	0	0

ACEA	17.55	-0.23	09:05:57	17.5	17.58	17.52	17.66

ACOTEL GROUP	3.76	3.01	09:00:54	3.6	3.73	3.74	3.76

ACSM-AGAM	0	0.00	00:00:00	2.02	2.07	0	0

ADIDAS	0	0.00	00:00:00	275.9	278.1	0	0

ADVANCED MICRO DEVICES	0	0.00	00:00:00	62.02	62.48	0	0

AEDES	0.82	0.00	09:00:58	0.804	0.819	0.82	0.82

AEFFE	0.92	-0.54	09:06:12	0.915	0.927	0.92	0.925

AEGON	2.18	-0.32	09:01:23	2.062	2.165	2.18	2.18

AEROPORTO GUGLIELMO MARCONI DI BOLOGNA	6.76	1.20	09:06:04	6.68	6.76	6.64	6.76

AGATOS	1.05	2.94	09:03:38	1.035	1.08	1.05	1.05

AGATOS	0	0.00	00:00:00	0	0	0	0

AGEAS	0	0.00	00:00:00	36.38	37.41	0	0

AHOLD DEL	0	0.00	00:00:00	25.46	26.11	0	0

AIR FRANCE-KLM	0	0.00	00:00:00	3.452	3.839	0	0

AIR LIQUIDE	0	0.00	00:00:00	139	139.75	0	0

AIRBUS	0	0.00	00:00:00	65.91	68.8	0	0

ALERION	6.22	-0.64	09:05:05	6.22	6.34	6.22	6.22

ALFIO BARDOLLA	1.23	-1.60	09:00:03	1.23	1.27	1.23	1.23

ALGOWATT	0.378	3.56	09:03:29	0.358	0.378	0.356	0.378

ALKEMY	0	0.00	00:00:00	5.9	5.98	0	0

ALLIANZ	176.58	-1.22	09:01:55	175.86	176.26	176.58	178.06

ALPHABET CLASSE A	0	0.00	00:00:00	1220	1226.4	0	0

ALPHABET CLASSE C	0	0.00	00:00:00	1220.6	1231.4	0	0

AMAZON	2490	-0.04	09:07:48	2490	2492	2459	2490

AMBIENTHESIS	0	0.00	00:00:00	0.66	0.678	0	0

AMBROMOBILIARE	0	0.00	00:00:00	2.94	3	0	0

AMGEN	0	0.00	00:00:00	207.7	209.95	0	0

AMM	0	0.00	00:00:00	1.45	1.51	0	0

AMPLIFON	30.11	0.20	09:07:49	30.11	30.15	30	30.18

ANHEUSER-BUSCH	0	0.00	00:00:00	46.87	49.995	0	0

ANIMA HOLDING	3.638	-0.71	09:07:57	3.634	3.638	3.626	3.648

ANTARES VISION	0	0.00	00:00:00	11.05	11.2	0	0

APPLE	89.84	-1.33	09:07:02	89.48	89.98	88.61	91

AQUAFIL	3.815	2.69	09:06:37	3.72	3.775	3.815	3.815

ARTERRA BIOSCIENCE	0	0.00	00:00:00	3	3.08	0	0

ASCOPIAVE	3.345	-0.15	09:07:52	3.34	3.35	3.345	3.36

ASKOLL EVA	0	0.00	00:00:00	1.535	1.58	0	0

ASML	0	0.00	00:00:00	302.65	311.3	0	0

ASSITECA	0	0.00	00:00:00	2.03	2.12	0	0

ASTALDI	0	0.00	00:00:00	0.421	0.4275	0	0

ASTM	18.17	0.33	09:08:01	18.17	18.2	18.17	18.34

ATLANTIA	13.67	-1.87	09:08:03	13.67	13.705	13.67	13.815

AUTOGRILL SPA	4.164	-1.70	09:07:49	4.152	4.17	4.142	4.23

AUTOSTRADE MERID	0	0.00	00:00:00	19.55	20.8	0	0

AVIO	13.84	-1.42	09:07:59	13.82	13.86	13.84	13.96

AXA	16.5	-0.92	09:04:23	16.45	16.486	16.5	16.642

AZIMUT	16.42	-0.73	09:07:55	16.4	16.43	16.37	16.455

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
B&C SPEAKERS	9.3	-1.48	09:00:17	9.36	9.42	9.3	9.3

B.F.	3.6	1.41	09:00:45	3.57	3.57	3.57	3.6

BANCA FARMAFACTORING	4.74	-1.66	09:08:02	4.73	4.745	4.74	4.79

BANCA GENERALI	27.26	-0.94	09:08:01	27.24	27.28	27.2	27.32

BANCA IFIS	8.74	-1.02	09:07:57	8.68	8.725	8.68	8.8

BANCA INTERMOBILIARE	0.0448	-1.75	09:03:57	0.0448	0.0458	0.0448	0.0456

BANCA MEDIOLANUM	6.685	-0.82	09:07:59	6.68	6.695	6.65	6.715

BANCA SISTEMA	1.7	-1.16	09:06:40	1.692	1.698	1.694	1.714

BANCO BPM	1.37	-1.47	09:08:01	1.37	1.3725	1.366	1.378

BANCO SANTANDER	1.6916	-0.06	09:03:25	1.64	1.725	1.6916	1.6916

BASF	0	0.00	00:00:00	53.23	53.35	0	0

BASICNET	3.285	0.00	09:05:11	3.28	3.31	3.285	3.29

BASTOGI SPA	0	0.00	00:00:00	0.846	0.882	0	0

BAYER	56.22	-1.90	09:06:30	56.06	56.18	56.22	56.22

BB BIOTECH	63.7	-0.47	09:04:25	63.6	63.7	63.2	63.7

BBVA	0	0.00	00:00:00	2.056	2.513	0	0

BCA CARIGE	0	0.00	00:00:00	0	0	0	0

BCA CARIGE R	0	0.00	00:00:00	0	0	0	0

BCA FINNAT	0.225	0.00	09:05:12	0.223	0.225	0.225	0.225

BCA MPS	1.338	-0.45	09:07:49	1.336	1.338	1.33	1.339

BCA POP SONDRIO	1.82	-1.30	09:00:53	1.827	1.841	1.82	1.82

BCA PROFILO	0	0.00	00:00:00	0.202	0.204	0	0

BCO DESIO BRIA RNC	0	0.00	00:00:00	2.16	2.18	0	0

BCO DESIO BRIANZA	0	0.00	00:00:00	2.14	2.15	0	0

BCO SARDEGNA RISP	0	0.00	00:00:00	0	0	0	0

BE	1.078	-1.10	09:00:14	1.082	1.092	1.078	1.078

BEGHELLI	0.169	-0.88	09:00:50	0.169	0.172	0.169	0.169

BEIERSDORF	0	0.00	00:00:00	93.92	94.98	0	0

BIALETTI INDUSTRIE	0.123	0.00	09:00:03	0.118	0.1225	0.123	0.123

BIANCAMANO	0.208	0.97	09:03:19	0.203	0.209	0.199	0.208

BIESSE	14.3	-1.45	09:08:02	14.31	14.35	14.3	14.38

BIOERA	0	0.00	00:00:00	0.354	0.391	0	0

BLUE FINANCIAL COMMUNICATION	0	0.00	00:00:00	1.87	1.95	0	0

BMW	0	0.00	00:00:00	62.79	62.95	0	0

BNP PARIBAS	33.99	-2.26	09:03:21	33.99	34.11	33.99	34.17

BORGOSESIA	0	0.00	00:00:00	0.476	0.49	0	0

BORGOSESIA R	0	0.00	00:00:00	0.9	0.945	0	0

BPER BANCA	2.041	-1.50	09:08:00	2.037	2.04	2.032	2.07

BREMBO	8.195	-1.09	09:07:40	8.19	8.21	8.185	8.285

BRIOSCHI	0.0678	0.00	09:00:06	0.0668	0.0678	0.0678	0.0678

BRUNELLO CUCINELLI	26.92	-0.88	09:03:59	26.92	27	26.9	27.06

BUZZI UNICEM	20.59	-1.06	09:08:03	20.59	20.62	20.52	20.69

BUZZI UNICEM RNC	11.56	-0.34	09:05:25	11.54	11.58	11.56	11.74

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
CAIRO COMMUNICATION	1.218	-0.65	09:05:33	1.22	1.228	1.2	1.226

CALEFFI	0	0.00	00:00:00	0.67	0.69	0	0

CALEIDO GROUP	0	0.00	00:00:00	0.39	0.407	0	0

CALTAGIRONE	2.49	-2.35	09:05:10	2.46	2.49	2.47	2.5

CALTAGIRONE EDIT	0.79	0.00	09:01:03	0.79	0.806	0.79	0.79

CAMPARI	9.356	-0.28	09:07:55	9.343	9.354	9.311	9.392

CAPITAL FOR PROGRESS SINGLE INVESTMENT	0	0.00	00:00:00	6.3	6.55	0	0

CAREL INDUSTRIES	17.38	1.76	09:04:04	17.24	17.38	17.38	17.44

CARRARO	1.28	-2.44	09:00:32	1.282	1.31	1.28	1.28

CARREFOUR	0	0.00	00:00:00	13.295	13.33	0	0

CASTA DIVA GROUP	0.43	1.90	09:05:24	0.423	0.43	0.424	0.43

CATTOLICA ASS	5.125	-1.25	09:08:00	5.12	5.13	5.115	5.155

CDR ADVANCE CAPITAL	0	0.00	00:00:00	0	0	0	0

CELLULARLINE	0	0.00	00:00:00	4.96	5.02	0	0

CEMBRE	0	0.00	00:00:00	16.9	17.3	0	0

CEMENTIR HOLDING	0	0.00	00:00:00	6.02	6.09	0	0

CENTRALE DEL LATTE D'ITALIA	2.38	-3.25	09:06:11	2.35	2.41	2.38	2.41

CERVED GROUP	6.41	-1.00	09:08:01	6.41	6.435	6.41	6.475

CFT	2.35	-0.42	09:00:02	2.34	2.35	2.35	2.35

CHL	0	0.00	00:00:00	0	0	0	0

CIA	0	0.00	00:00:00	0.0886	0.092	0	0

CIR	0.394	0.25	09:00:30	0.395	0.396	0.394	0.394

CIRCLE	0	0.00	00:00:00	2.84	2.91	0	0

CLABO	0	0.00	00:00:00	0.584	0.608	0	0

CLASS EDITORI	0.106	-1.85	09:03:56	0.106	0.108	0.106	0.106

CLEANBNB	0.86	2.38	09:00:27	0.85	0.87	0.86	0.86

CNH INDUSTRIAL	6.58	-3.66	09:08:12	6.576	6.58	6.578	6.694

COIMA RES	5.74	0.70	09:07:08	5.72	5.78	5.74	5.82

COMER INDUSTRIES	0	0.00	00:00:00	10	10.4	0	0

COMMERZBANK	0	0.00	00:00:00	4.282	4.402	0	0

COMPAGNIE DE SAINT-GOBAIN	0	0.00	00:00:00	35.39	35.65	0	0

CONAFI	0	0.00	00:00:00	0.252	0.267	0	0

CONFINVEST	0	0.00	00:00:00	4.11	4.28	0	0

CONTINENTAL	0	0.00	00:00:00	87.62	88.92	0	0

COPERNICO	0	0.00	00:00:00	5.85	6.1	0	0

COSE BELLE D'ITALIA	0	0.00	00:00:00	0	0	0	0

COSTAMP GROUP	0	0.00	00:00:00	1.54	1.6	0	0

COVER 50	0	0.00	00:00:00	5.7	5.95	0	0

COVIVIO	59.2	0.42	09:07:38	58.8	59.15	59.2	60

CREDEM	4.17	-0.95	09:00:21	4.155	4.19	4.17	4.17

CREDIT AGRICOLE	7.99	-1.46	09:03:10	7.97	8.028	7.99	7.99

CREDITO VALTELLINESE	7.35	-0.64	09:07:56	7.33	7.39	7.344	7.477

CROWDFUNDME	0	0.00	00:00:00	4.36	4.54	0	0

CSP INT IND CALZE	0.405	-0.98	09:07:20	0.41	0.415	0.405	0.416

CULTI MILANO	0	0.00	00:00:00	4.86	5.05	0	0

CY4GATE	4.43	0.68	09:00:21	4.36	4.43	4.43	4.43

CYBEROO	0	0.00	00:00:00	4.18	4.39	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
D'AMICO	0.0881	-0.23	09:00:45	0.0883	0.0892	0.0881	0.0881

DAIMLER	0	0.00	00:00:00	44.66	44.775	0	0

DANIELI & C	12.18	0.16	09:05:22	12.18	12.24	12.18	12.28

DANIELI & C RISP NC	0	0.00	00:00:00	7.72	7.88	0	0

DANONE	0	0.00	00:00:00	56.62	57.06	0	0

DATALOGIC	11.78	-1.59	09:06:46	11.81	11.87	11.73	11.83

DBA GROUP	0	0.00	00:00:00	1.025	1.055	0	0

DE'LONGHI	31	1.37	09:07:47	30.96	31.04	30.64	31.06

DEA CAPITAL	1.148	0.35	09:05:28	1.146	1.158	1.148	1.17

DEUTSCHE BANK	0	0.00	00:00:00	7.44	7.456	0	0

DEUTSCHE BOERSE	0	0.00	00:00:00	146.8	147.95	0	0

DEUTSCHE LUFTHANSA	8.466	-1.99	09:05:35	8.44	8.496	8.466	8.524

DEUTSCHE POST	0	0.00	00:00:00	38.51	39.89	0	0

DEUTSCHE TELEKOM	14.825	-1.43	09:05:38	14.785	14.855	14.825	14.9

DIASORIN	169.8	1.43	09:08:03	169.7	169.8	167.1	170.6

DIGITAL BROS	21.95	0.69	09:08:01	21.95	22	21.7	21.95

DIGITAL MAGICS	0	0.00	00:00:00	3.74	3.86	0	0

DIGITAL VALUE	31.1	1.63	09:02:14	30.6	31.1	30.6	31.1

DIGITAL360	1.3	2.36	09:03:53	1.28	1.3	1.3	1.31

DIGITOUCH	0	0.00	00:00:00	1.155	1.175	0	0

DOMINION HOSTING HOLDING	11.5	2.68	09:00:37	11	11.5	11.5	11.5

DOVALUE	9.03	-0.77	09:07:59	8.96	9.03	8.95	9.03

DOXEE	0	0.00	00:00:00	3.19	3.3	0	0

E.ON	0	0.00	00:00:00	9.608	9.626	0	0

ECOSUNTEK	0	0.00	00:00:00	7.1	7.4	0	0

EDILIZIACROBATICA	5.9	0.00	09:00:00	5.8	5.98	5.9	5.9

EDISON R	0.92	0.88	09:00:34	0.91	0.918	0.92	0.92

EEMS	0	0.00	00:00:00	0.0936	0.0952	0	0

EL.EN.	21.65	-1.37	09:07:59	21.65	21.7	21.65	22.2

ELES	0	0.00	00:00:00	2.7	2.73	0	0

ELETTRA INVESTIMENTI	0	0.00	00:00:00	6.7	7	0	0

ELICA	2.57	0.39	09:07:20	2.57	2.585	2.57	2.575

EMAK	0.847	-0.24	09:04:34	0.84	0.846	0.847	0.855

ENAV	3.478	-0.63	09:03:19	3.46	3.472	3.478	3.502

ENEL	7.464	0.59	09:08:02	7.464	7.469	7.421	7.474

ENERGICA MOTOR COMPANY	0	0.00	00:00:00	1.87	1.91	0	0

ENERTRONICA SANTERNO	1.24	3.33	09:00:51	1.2	1.24	1.24	1.24

ENERVIT	0	0.00	00:00:00	2.93	3.01	0	0

ENGIE	11.61	-0.13	09:00:51	11.515	11.565	11.61	11.61

ENI	7.221	-2.26	09:08:03	7.221	7.224	7.21	7.299

EPRICE	0.064	0.47	09:00:07	0.0636	0.064	0.064	0.064

EQUITA GROUP	2.33	0.00	09:05:34	2.33	2.36	2.33	2.33

ERG	21.2	-0.28	09:08:02	21.18	21.24	21.08	21.26

ESAUTOMOTION	0	0.00	00:00:00	1.72	1.78	0	0

ESPRINET	6.01	-0.99	09:00:56	6.02	6.05	6.01	6.01

ESSILORLUXOTTICA	111.85	-0.40	09:00:46	111.3	111.6	111.85	111.85

EUKEDOS	0	0.00	00:00:00	0.825	0.87	0	0

EUROTECH	3.87	-1.53	09:08:02	3.862	3.876	3.87	3.934

EVONIK INDUSTRIES	0	0.00	00:00:00	22.74	22.98	0	0

EXOR	49.06	-1.23	09:08:12	48.98	49.04	49	49.54

EXPERT SYSTEM	2.33	-2.51	09:05:44	2.33	2.38	2.33	2.355

EXPRIVIA	0.714	-0.83	09:00:48	0.714	0.726	0.714	0.714

FABILIA	0	0.00	00:00:00	1.32	1.37	0	0

FACEBOOK	213	-0.42	09:04:27	211.85	213.5	213	213

FALCK RENEWABLES	5.4	0.56	09:08:01	5.39	5.405	5.355	5.435

FARMAE	13.1	-2.96	09:02:19	13.1	13.35	13.1	13.15

FENIX ENTERTAINMENT	0	0.00	00:00:00	0	0	0	0

FERRARI	158.5	-0.38	09:08:08	158.35	158.5	158.1	158.85

FERVI	0	0.00	00:00:00	9.5	9.8	0	0

FIAT CHRYSLER AUTOMOBILES	10.24	-1.33	09:08:03	10.23	10.238	10.2	10.3

FIDIA	0	0.00	00:00:00	2.45	2.47	0	0

FIERA MILANO	2.645	-0.19	09:06:18	2.635	2.645	2.63	2.645

FILA	0	0.00	00:00:00	7.37	7.43	0	0

FINCANTIERI	0.563	-0.62	09:05:12	0.5625	0.566	0.5625	0.5655

FINE FOODS & PHARMACEUTICALS NTM	0	0.00	00:00:00	10.4	10.6	0	0

FINECOBANK	11.81	-0.38	09:08:02	11.81	11.825	11.7	11.83

FINLOGIC	0	0.00	00:00:00	5.4	5.55	0	0

FIRST CAPITAL	0	0.00	00:00:00	11.3	11.5	0	0

FNM	0.606	0.66	09:05:18	0.594	0.602	0.606	0.608

FOPE	6.9	-1.43	09:03:28	6.9	7.15	6.9	6.9

FOS	0	0.00	00:00:00	2.32	2.42	0	0

FRENDY ENERGY	0.316	1.28	09:00:11	0.308	0.32	0.316	0.316

FRESENIUS	0	0.00	00:00:00	38.68	38.93	0	0

FRESENIUS MEDICAL CARE	0	0.00	00:00:00	71.74	72.22	0	0

FRIULCHEM	0	0.00	00:00:00	1.125	1.17	0	0

FULLSIX	0	0.00	00:00:00	1.145	1.215	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
GABETTI	0	0.00	00:00:00	0.481	0.493	0	0

GAMBERO ROSSO	0	0.00	00:00:00	0.396	0.4	0	0

GAROFALO HEALTH CARE	0	0.00	00:00:00	4.91	4.97	0	0

GAS PLUS	1.99	6.42	09:00:58	1.865	1.905	1.99	1.99

GEDI GRUPPO EDITORIALE	0	0.00	00:00:00	0	0	0	0

GEFRAN	4.4	-1.12	09:00:08	4.4	4.445	4.4	4.4

GEL	0	0.00	00:00:00	0.715	0.745	0	0

GENERALI ASS	12.225	-0.81	09:08:02	12.225	12.23	12.22	12.35

GEOX	0.633	-0.31	09:03:56	0.622	0.629	0.633	0.64

GEQUITY	0	0.00	00:00:00	0.0256	0.0268	0	0

GIBUS	0	0.00	00:00:00	4.94	5.1	0	0

GIGLIO GROUP	2.35	0.43	09:07:34	2.335	2.35	2.32	2.36

GILEAD SCIENCES	0	0.00	00:00:00	54.4	54.84	0	0

GIORGIO FEDON	0	0.00	00:00:00	5.4	5.6	0	0

GISMONDI 1754	0	0.00	00:00:00	2.3	2.4	0	0

GO INTERNET	0	0.00	00:00:00	0.925	0.969	0	0

GPI	6.94	0.00	09:01:54	6.82	6.94	6.94	6.94

GRIFAL	0	0.00	00:00:00	2.41	2.48	0	0

GRUPPO GREEN POWER	0	0.00	00:00:00	4.58	4.6	0	0

GUALA CLOSURES	0	0.00	00:00:00	6.32	6.39	0	0

GVS	10.88	0.09	09:07:00	10.88	11	10.85	10.88

H-FARM	0	0.00	00:00:00	0.24	0.258	0	0

HEALTH ITALIA	1.66	-1.48	09:00:10	1.655	1.685	1.66	1.66

HEIDELBERG CEMENT	0	0.00	00:00:00	53.04	53.22	0	0

HENKEL VZ	0	0.00	00:00:00	87.76	89.08	0	0

HERA	3.246	-0.61	09:07:55	3.242	3.246	3.246	3.266

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
I GRANDI VIAGGI	0.846	1.20	09:04:44	0.848	0.868	0.846	0.872

I.M.A.	67.5	0.00	09:06:36	67.45	67.55	67.45	67.5

IBERDROLA	0	0.00	00:00:00	10.22	10.75	0	0

ICF GROUP	0	0.00	00:00:00	0	0	0	0

IERVOLINO ENTERTAINMENT	0	0.00	00:00:00	3.405	3.585	0	0

IGD	3.075	-2.23	09:07:36	3.07	3.08	3.075	3.165

IL SOLE 24 ORE	0	0.00	00:00:00	0.4365	0.4445	0	0

ILLA	0	0.00	00:00:00	0.542	0.56	0	0

ILLIMITY BANK	8.98	-1.32	09:07:57	8.95	9	8.98	9.07

ILPRA	0	0.00	00:00:00	1.84	1.9	0	0

IMMSI	0.3625	-2.29	09:00:09	0.364	0.3685	0.3625	0.3625

IMVEST	0	0.00	00:00:00	0.17	0.176	0	0

INDEL B	0	0.00	00:00:00	16.15	16.4	0	0

INDITEX	0	0.00	00:00:00	23.53	25.55	0	0

INDUSTRIE CHIMICHE FORESTALI	0	0.00	00:00:00	4.95	5.1	0	0

INFINEON TECHNOLOGIES	0	0.00	00:00:00	23.435	23.85	0	0

ING GROEP	6.475	-2.50	09:00:47	6.3	7.132	6.475	6.475

INIZIATIVE BRESCIANE	0	0.00	00:00:00	16.8	17.1	0	0

INNOVATEC	0	0.00	00:00:00	0.578	0.58	0	0

INTEK GROUP	0.284	0.35	09:05:18	0.28	0.283	0.282	0.284

INTEK GROUP RSP	0	0.00	00:00:00	0.451	0.46	0	0

INTEL	0	0.00	00:00:00	42.125	42.275	0	0

INTERPUMP GROUP	31.48	-0.82	09:07:53	31.4	31.46	31.42	31.62

INTESA SANPAOLO	1.7036	-0.65	09:08:02	1.7012	1.7032	1.6968	1.71

INTRED	0	0.00	00:00:00	8.7	8.74	0	0

INWIT	9.27	-1.80	09:07:49	9.26	9.27	9.265	9.39

IRCE	1.425	-2.06	09:00:02	1.415	1.5	1.425	1.425

IREN	2.222	-0.63	09:07:00	2.22	2.224	2.22	2.224

ISAGRO	1.13	-2.16	09:00:33	1.155	1.14	1.13	1.13

ISAGRO AZIONI SVILUPPO	0	0.00	00:00:00	0.81	0.826	0	0

IT WAY	0	0.00	00:00:00	0.826	0.876	0	0

ITALGAS	5.39	-0.46	09:07:24	5.375	5.39	5.375	5.405

ITALIA INDEPENDENT	0	0.00	00:00:00	2.11	2.19	0	0

ITALIAN EXHIBITION GROUP	0	0.00	00:00:00	2.48	2.6	0	0

ITALIAN WINE BRANDS	19.05	1.87	09:06:15	18.65	18.8	18.6	19.05

ITALMOBILIARE	28.3	1.25	09:07:47	28.3	28.4	27.85	28.4

IVS GROUP	0	0.00	00:00:00	4.89	4.95	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
JUVENTUS FC	0.9098	0.80	09:06:39	0.905	0.9094	0.9026	0.9114

K+S	0	0.00	00:00:00	5.694	5.762	0	0

KERING	0	0.00	00:00:00	583	583.8	0	0

KI GROUP	0	0.00	00:00:00	0.35	0.32	0	0

KOLINPHARMA	0	0.00	00:00:00	8.44	8.64	0	0

L'OREAL	0	0.00	00:00:00	273.3	275.9	0	0

LA DORIA	0	0.00	00:00:00	11.48	11.54	0	0

LANDI RENZO	0.54	-1.46	09:07:35	0.534	0.542	0.54	0.544

LEONARDO	5.332	-3.05	09:08:00	5.33	5.34	5.33	5.482

LEONE FILM GROUP	0	0.00	00:00:00	2.64	2.74	0	0

LIFE CARE CAPITAL	0	0.00	00:00:00	0	0	0	0

LONGINO&CARDENAL	0	0.00	00:00:00	2.4	2.46	0	0

LUCISANO MEDIA GROUP	0	0.00	00:00:00	1.04	1.06	0	0

LUVE	0	0.00	00:00:00	12.25	12.45	0	0

LVENTURE GROUP	0	0.00	00:00:00	0.556	0.568	0	0

LVMH	411.4	-0.93	09:00:46	411.25	412.05	411.4	412.75

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
MAILUP	5.16	-0.77	09:07:46	5.16	5.24	5.16	5.24

MAIRE TECNIMONT	1.465	-1.35	09:07:45	1.453	1.464	1.442	1.487

MAPS	0	0.00	00:00:00	2.2	2.26	0	0

MARR	13.54	0.00	09:06:26	13.42	13.52	13.46	13.58

MARZOCCHI POMPE	0	0.00	00:00:00	3.18	3.22	0	0

MASI AGRICOLA	0	0.00	00:00:00	2.35	2.39	0	0

MASSIMO ZANETTI BEVERAGE	4	0.76	09:07:16	3.94	4	4	4

MATICA FINTEC	1.428	0.99	09:00:14	1.4	1.428	1.428	1.428

MEDIASET S.P.A	1.771	0.51	09:08:02	1.771	1.779	1.771	1.81

MEDIOBANCA	6.926	-0.72	09:08:01	6.92	6.926	6.918	6.952

MERCK	128	0.99	09:00:25	123.1	127.9	128	128

MICRON TECHNOLOGY	0	0.00	00:00:00	41.085	43.12	0	0

MICROSOFT CORP	0	0.00	00:00:00	167.76	169.1	0	0

MITTEL	0	0.00	00:00:00	1.31	1.34	0	0

MOLMED	0.517	0.00	09:00:49	0.517	0.518	0.517	0.517

MONCLER	36.42	-0.22	09:08:01	36.41	36.44	36.21	36.48

MONDADORI EDIT	1.2	-0.66	09:07:51	1.192	1.202	1.2	1.206

MONDO TV	1.728	1.29	09:03:04	1.71	1.726	1.7	1.728

MONDO TV FRANCE	0	0.00	00:00:00	0.039	0.0396	0	0

MONDO TV SUISSE	0	0.00	00:00:00	0.962	1	0	0

MONNALISA	0	0.00	00:00:00	2.84	2.96	0	0

MONRIF	0	0.00	00:00:00	0.0904	0.092	0	0

MUNICH RE	0	0.00	00:00:00	235	236.6	0	0

MUTUIONLINE	24.4	-0.20	09:05:38	24.2	24.4	24.1	24.7

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
NB AURORA	0	0.00	00:00:00	0	9	0	0

NB AURORA AA	0	0.00	00:00:00	0	0.14	0	0

NEODECORTECH	0	0.00	00:00:00	2.58	2.64	0	0

NEOSPERIENCE	0	0.00	00:00:00	5.49	5.57	0	0

NET INSURANCE	5.3	0.00	09:00:59	5.3	5.34	5.3	5.3

NETFLIX	0	0.00	00:00:00	395	396.35	0	0

NETWEEK	0	0.00	00:00:00	0.0846	0.087	0	0

NEUROSOFT	0	0.00	00:00:00	0.865	0.9	0	0

NEWLAT FOOD	0	0.00	00:00:00	5.15	5.21	0	0

NEXI	17.16	-0.49	09:07:51	17.155	17.2	17.15	17.29

NOKIA CORPORATION	3.4425	-0.35	09:00:46	3.415	3.4245	3.4425	3.4425

NOTORIOUS PICTURES	0	0.00	00:00:00	1.47	1.53	0	0

NOVA RE	2.57	-0.77	09:04:21	2.55	2.62	2.57	2.63

NVIDIA CORP	410.7	-0.67	09:05:41	408.1	412.1	410.7	414

NVP	2.88	6.27	09:01:14	2.81	2.87	2.76	2.88

OFFICINA STELLARE	0	0.00	00:00:00	7.32	7.56	0	0

OLIDATA	0	0.00	00:00:00	0	0	0	0

OPENJOBMETIS	0	0.00	00:00:00	5.76	5.88	0	0

ORANGE	0	0.00	00:00:00	9.382	9.438	0	0

ORSERO	6.08	-1.94	09:00:55	6.08	6.16	6.08	6.08

OVS	0.9115	-0.82	09:07:07	0.9075	0.912	0.904	0.9205

PANARIAGROUP	0	0.00	00:00:00	0.897	0.904	0	0

PATTERN	3.17	-3.94	09:06:26	3.17	3.56	3.17	3.25

PEUGEOT	0	0.00	00:00:00	15.025	15.515	0	0

PHARMANUTRA	25.1	-3.09	09:03:34	25.1	25.5	24.8	25.4

PHILIPS	0	0.00	00:00:00	38.415	39.96	0	0

PIAGGIO	2.372	-0.25	09:07:52	2.37	2.372	2.366	2.376

PIERREL	0.156	1.30	09:07:56	0.156	0.157	0.156	0.156

PININFARINA SPA	0	0.00	00:00:00	1.14	1.16	0	0

PIOVAN	4.11	-4.42	09:01:07	4.155	4.165	4.11	4.17

PIQUADRO	0	0.00	00:00:00	1.385	1.43	0	0

PIRELLI & C	3.897	-1.57	09:07:56	3.894	3.9	3.882	3.911

PITECO	7.6	1.06	09:01:34	7.6	7.68	7.5	7.6

PLC	1.285	-1.91	09:02:37	1.275	1.32	1.285	1.285

POLIGRAF. S. F.	5.74	1.41	09:04:26	5.62	5.74	5.62	5.8

POLIGRAFICI PRINTING	0	0.00	00:00:00	0.44	0.458	0	0

PORTALE SARDEGNA	0	0.00	00:00:00	1.7	1.76	0	0

PORTOBELLO	0	0.00	00:00:00	12.75	13	0	0

POSTE ITALIANE	7.706	-0.72	09:08:01	7.704	7.71	7.706	7.79

POWERSOFT	0	0.00	00:00:00	3.7	3.86	0	0

PRIMA INDUSTRIE	0	0.00	00:00:00	12.28	12.48	0	0

PRISMI	0	0.00	00:00:00	1.53	1.585	0	0

PROSIEBENSAT1 MEDIA	0	0.00	00:00:00	10.35	10.56	0	0

PRYSMIAN	24.45	0.20	09:08:00	24.45	24.47	24.23	24.55

PUMA	0	0.00	00:00:00	73.5	75.72	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
RADICI	0	0.00	00:00:00	1.38	1.41	0	0

RAI WAY	5.61	0.18	09:07:33	5.59	5.61	5.6	5.62

RATTI	0	0.00	00:00:00	4.02	4.07	0	0

RCS MEDIAGROUP	0.525	0.57	09:06:39	0.521	0.526	0.522	0.538

RECORDATI ORD	45.16	0.36	09:07:53	45.13	45.19	44.74	45.17

RELATECH	0	0.00	00:00:00	5.38	5.56	0	0

RENAULT	22.125	-3.05	09:07:49	21.98	22.055	21.96	22.3

RENERGETICA	4.76	-0.21	09:00:34	4.7	4.76	4.76	4.76

RENO DE MEDICI	0.843	-0.82	09:00:04	0.843	0.85	0.843	0.843

REPLY	96.75	-0.21	09:07:50	96.55	96.75	96.2	96.8

REPSOL	0	0.00	00:00:00	5.792	6.718	0	0

RESTART	0	0.00	00:00:00	0.502	0.518	0	0

RETELIT	2.305	1.10	09:03:58	2.285	2.305	2.28	2.305

RETI	0.868	-2.03	09:01:33	0.866	0.88	0.868	0.886

RISANAMENTO	0.0563	-0.18	09:01:27	0.0557	0.0563	0.0563	0.0563

ROSETTI MARINO	0	0.00	00:00:00	35.6	36.4	0	0

ROSSS	0	0.00	00:00:00	0.605	0.62	0	0

RWE	0	0.00	00:00:00	30.64	30.77	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
S.S. LAZIO	1.278	0.63	09:06:27	1.25	1.26	1.278	1.278

SABAF	12	0.00	09:00:27	12	12.15	12	12

SAES GETTERS	24.8	0.00	09:06:55	24.6	25.35	24.55	24.8

SAES GETTERS RISP NC	0	0.00	00:00:00	15.7	15.95	0	0

SAFILO GROUP	0.596	0.00	09:00:28	0.596	0.599	0.596	0.596

SAFRAN	0	0.00	00:00:00	91.96	92.52	0	0

SAIPEM	1.638	-1.27	09:07:51	1.6375	1.6405	1.635	1.649

SAIPEM RISP CV	0	0.00	00:00:00	0	50	0	0

SALCEF GROUP	12.5	2.04	09:00:00	12.2	12.4	12.5	12.5

SALVATORE FERRAGAMO	12.47	-1.97	09:07:46	12.45	12.48	12.41	12.78

SANLORENZO	0	0.00	00:00:00	15.52	15.66	0	0

SANOFI	88.36	-0.27	09:04:07	88.47	88.59	88.36	88.36

SAP	135.1	-1.89	09:02:20	134.68	134.98	135.1	135.44

SARAS	0.51	-1.83	09:07:55	0.508	0.51	0.5065	0.518

SCHNEIDER ELECTRIC	0	0.00	00:00:00	102.05	105.2	0	0

SCIUKER FRAMES	0	0.00	00:00:00	0.96	0.998	0	0

SEBINO	2.3	0.44	09:00:08	2.24	2.31	2.3	2.3

SERI INDUSTRIAL	3.33	3.10	09:00:58	3.25	3.32	3.33	3.33

SERVIZI ITALIA	0	0.00	00:00:00	2.23	2.25	0	0

SESA	78.4	0.38	09:07:22	77.9	78.4	77.4	78.5

SG COMPANY	0	0.00	00:00:00	0.865	0.9	0	0

SHEDIR PHARMA GROUP	0	0.00	00:00:00	4.02	4.2	0	0

SICIT GROUP	0	0.00	00:00:00	10.75	11	0	0

SIEMENS	0	0.00	00:00:00	116.3	116.74	0	0

SIRIO	0	0.00	00:00:00	4.74	4.94	0	0

SIT	0	0.00	00:00:00	4.25	4.43	0	0

SITI - B&T	0	0.00	00:00:00	1.84	1.92	0	0

SNAM	4.31	0.00	09:08:01	4.308	4.316	4.3	4.327

SOCIETA' EDITORIALE IL FATTO	0	0.00	00:00:00	0.52	0.54	0	0

SOCIETE GENERALE	12.434	-1.99	09:02:45	12.39	12.444	12.434	12.434

SOFTEC	0	0.00	00:00:00	1.94	2.02	0	0

SOGEFI	0.904	-1.31	09:00:25	0.904	0.913	0.903	0.905

SOL	11.8	-0.42	09:00:18	11.65	11.8	11.8	11.8

SOLUTIONS CAPITAL MANAGEMENT SIM	0	0.00	00:00:00	4.16	4.28	0	0

SOMEC	14.6	-1.35	09:03:11	14.6	14.85	14.6	14.6

SOSTRAVEL.COM	0	0.00	00:00:00	0.926	0.958	0	0

SOURCESENSE	0	0.00	00:00:00	2.65	2.7	0	0

SPACTIV	0	0.00	00:00:00	0	0	0	0

STARBUCKS CORP	0	0.00	00:00:00	70.52	71.94	0	0

STEFANEL	0	0.00	00:00:00	0	0	0	0

STEFANEL RISP NC	0	0.00	00:00:00	0	0	0	0

STMICROELECTRONICS	25.82	-0.46	09:08:11	25.8	25.83	25.66	25.83

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
TAMBURI	6.11	0.00	09:00:37	6.12	6.16	6.11	6.11

TAS	0	0.00	00:00:00	1.63	1.67	0	0

TECHEDGE	0	0.00	00:00:00	5.38	5.42	0	0

TECHNOGYM	7.935	-1.06	09:06:54	7.91	7.94	7.82	7.935

TELECOM ITALIA	0.3532	-0.08	09:08:01	0.3529	0.3532	0.3529	0.3563

TELECOM ITALIA R	0.3553	0.08	09:07:46	0.3545	0.3553	0.3547	0.3571

TELEFONICA	0	0.00	00:00:00	3.057	3.082	0	0

TELESIA	0	0.00	00:00:00	3.44	3.56	0	0

TENARIS	4.549	-2.15	09:08:03	4.545	4.549	4.51	4.592

TERNA	6.014	-0.13	09:07:55	6.01	6.014	5.988	6.022

TESLA	382.1	2.67	09:08:11	382.45	382.85	378.3	388.7

TESMEC	0.203	4.64	09:01:40	0.1905	0.202	0.203	0.204

THESPAC	0	0.00	00:00:00	9.8	9.95	0	0

THYSSENKRUPP	5.386	-2.14	09:05:13	5.356	5.99	5.386	5.386

TINEXTA	0	0.00	00:00:00	17.36	17.46	0	0

TISCALI	0.0247	-0.40	09:06:45	0.0245	0.0247	0.0246	0.025

TITANMET	0.0588	-0.34	09:02:31	0.0572	0.0588	0.0572	0.0588

TOD'S	24.8	-1.12	09:08:02	24.88	24.94	24.78	24.94

TOSCANA AEROPORTI	0	0.00	00:00:00	13.25	13.4	0	0

TOTAL	30.415	-2.56	09:01:55	30.57	30.665	30.415	31

TPS	0	0.00	00:00:00	3.2	3.3	0	0

TRAWELL CO	0	0.00	00:00:00	22	22.9	0	0

TREVI FIN IND	0.0156	1.30	09:07:04	0.0155	0.0156	0.0155	0.0158

TRIBOO	0	0.00	00:00:00	1.29	1.305	0	0

TRIPADVISOR	0	0.00	00:00:00	16.992	17.916	0	0

TXT E-SOLUTIONS	0	0.00	00:00:00	7.52	7.63	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
UBI BANCA	3.546	-0.14	09:00:56	3.547	3.569	3.546	3.6

UCAPITAL24	0	0.00	00:00:00	1.39	1.44	0	0

UNICREDIT	7.453	-1.47	09:08:02	7.45	7.457	7.35	7.496

UNIDATA	0	0.00	00:00:00	18.2	19	0	0

UNIEURO	10.5	-0.38	09:07:26	10.46	10.5	10.46	10.64

UNILEVER	0	0.00	00:00:00	49.42	52.08	0	0

UNIPOL	3.976	-1.09	09:07:49	3.968	3.972	3.964	4.012

UNIPOLSAI	2.36	-0.92	09:08:02	2.36	2.364	2.358	2.376

VALSOIA	12.8	-1.16	09:01:55	12.8	0	12.8	12.85

VETRYA	0	0.00	00:00:00	3.2	3.3	0	0

VIANINI	0	0.00	00:00:00	0.965	1	0	0

VIMI FASTENERS	0	0.00	00:00:00	0.985	1.02	0	0

VINCI	0	0.00	00:00:00	74.32	0	0	0

VISIBILIA EDITORE	0	0.00	00:00:00	0.1325	0.138	0	0

VIVENDI	0	0.00	00:00:00	23.62	23.89	0	0

VOLKSWAGEN	140.06	-1.45	09:07:06	139.48	139.74	139.86	140.26

VONOVIA	0	0.00	00:00:00	59.62	61.36	0	0

WARR 4AIM SICAF 2020-2023	0	0.00	00:00:00	28	0	0	0

WARR FENIX ENTERTAINMENT 2020?2022	0	0.00	00:00:00	0	0	0	0

WEBSOLUTE	0	0.00	00:00:00	1.4	1.434	0	0

WEBUILD	1.105	-0.27	09:07:49	1.1	1.106	1.1	1.118

WEBUILD RSP	4.74	-2.47	09:04:09	4.68	4.84	4.74	4.78

WFD UNIBAIL-RODAMCO	32	0.00	09:07:52	29.75	32.67	32	32

WIIT	176.5	12.06	09:02:20	0	0	165	176.5

WM CAPITAL	0	0.00	00:00:00	0.277	0.287	0	0

ZIGNAGO VETRO	13.54	0.30	09:07:32	13.44	13.54	13.38	13.56

ZUCCHI	1.2208	-1.53	09:05:20	1.1912	1.2388	1.2208	1.2238

ANSA.it Borsa

Indici

Spread

Maggiori Rialzi

Maggiori Ribassi

Top Traded

Cambi valute

Listino

A

B

C

D-E-F

G-H

I

J-K-L

M

N-O-P-Q

R

S

T

U-V-W-X-Y-Z