Borsa - Economia

Indice	Valore	Var %	Data	Ora	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
FTSE Italia All-Share	23606.95	-0.88	24-09-2018	17:43:00	23598.43	23760.07

FTSE Italia Mid Cap	41560.39	-0.68	24-09-2018	17:36:00	41469.75	41791.64

FTSE Italia STAR	38021.45	-0.33	24-09-2018	17:36:00	37944.96	38136.77

FTSE MIB	21339.87	-0.91	24-09-2018	17:36:00	21332.53	21486.57

Indice	Valore	Var %	Rendimento
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Spread BTP-Bund	243	2.51	2.94

Spread BONO-Bund	101	-1.7	1.52

Spread OAT-Bund	31	-4.39	0.82

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
BIALETTI INDUSTRIE	0.403	21.39	17:41:07	0.4	0.403	0.335	0.403

GEQUITY	0.0389	8.96	17:35:47	0.0357	0.0389	0.0377	0.0389

RCS MEDIAGROUP	0.98	8.29	17:36:25	0.978	0.99	0.911	1.006

CFT	8.3	6.14	14:49:15	7.94	8.24	7.92	8.3

ACSM-AGAM	2.46	4.24	16:55:55	2.46	2.48	2.45	2.52

GRIFAL	6.749	3.83	17:35:14	6.67	6.749	6.543	6.78

VIANINI	1.225	3.81	17:35:35	1.18	1.225	1.18	1.225

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
BCA CARIGE	0.0075	-10.71	17:36:13	0.0075	0.0076	0.0074	0.0084

WM CAPITAL	0.412	-8.85	17:35:46	0.41	0.413	0.412	0.46

CSP INT IND CALZE	0.85	-8.80	17:35:28	0.85	0.868	0.844	0.932

PORTOBELLO	4.8	-7.69	17:35:59	4.78	4.84	4.772	5.1

ZUCCHI SPA RISP NC	0.197	-6.19	17:35:18	0.197	0.228	0.197	0.206

ASTALDI	1.227	-5.47	17:35:24	1.227	1.23	1.22	1.298

ENERTRONICA	2.17	-5.24	12:17:31	2.16	2.21	2.12	2.27

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
INTESA SANPAOLO	2.397	-2.10	17:40:09	2.397	2.399	2.3955	2.44

ENI	16.156	-0.94	17:38:07	16.156	16.162	16.084	16.28

ENEL	4.57	-1.36	17:37:22	4.567	4.57	4.552	4.649

UNICREDIT	13.962	-0.85	17:37:42	13.96	13.966	13.908	14.128

SAIPEM	4.963	3.61	17:35:31	4.963	4.973	4.82	5.002

FIAT CHRYSLER AUTOMOBILES	15.41	-0.90	17:37:22	15.41	15.42	15.386	15.608

CNH INDUSTRIAL	10.625	-0.93	17:35:57	10.62	10.645	10.62	10.86

Valuta	Valore	Var %	Data
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Baht tailandese	38.139	0.00	24-09-2018

Brasilian Real	4.7822	-0.20	24-09-2018

Corona ceca	25.615	0.12	24-09-2018

Corona danese	7.4597	0.00	24-09-2018

Corona islandese	129.8	0.31	24-09-2018

Corona norvegese	9.5693	-0.10	24-09-2018

Corona svedese	10.3563	0.24	24-09-2018

Dollaro australiano	1.6187	0.20	24-09-2018

Dollaro canadese	1.5231	0.22	24-09-2018

Dollaro di Hong Kong	9.1941	0.11	24-09-2018

Dollaro di Singapore	1.6061	0.12	24-09-2018

Dollaro neozelandese	1.7651	0.26	24-09-2018

Dollaro USA	1.1773	0.12	24-09-2018

Fiorino ungherese	323.49	-0.17	24-09-2018

Franco svizzero	1.129	0.55	24-09-2018

Kuna croata	7.4265	-0.02	24-09-2018

Lev bulgaro	1.9558	0.00	24-09-2018

Lira sterlina	0.8946	0.06	24-09-2018

Mexican peso	22.1852	-0.13	24-09-2018

Nuova lira turca	7.3093	-1.14	24-09-2018

Nuovo leu romeno	4.6579	0.00	24-09-2018

Peso filippino	63.84	0.29	24-09-2018

Rand sudafricano	16.7591	-0.79	24-09-2018

Ringgit malese	4.8611	0.09	24-09-2018

Rublo russo	77.5752	-1.19	24-09-2018

Rupia Indiana	85.5665	0.80	24-09-2018

Rupia indonesiana	17512.3398	0.50	24-09-2018

Sheqel israeliano	4.2079	0.09	24-09-2018

Won sudcoreano	1315.12	0.21	24-09-2018

Yen	132.56	0.09	24-09-2018

Yuan cinese	8.0729	0.28	24-09-2018

Zloty polacco	4.3009	0.15	24-09-2018

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
A.S. ROMA	0.528	-0.38	17:40:38	0.527	0.528	0.52	0.528

A2A	1.521	-1.46	17:35:42	1.521	1.523	1.521	1.546

ABITARE IN	30.7	-0.31	16:01:55	30.28	30.79	30.235	31

ACEA	13.23	-0.08	17:35:12	13.22	13.23	13.04	13.25

ACOTEL GROUP	3.06	-3.47	17:35:28	3.06	3.12	2.99	3.17

ACSM-AGAM	2.46	4.24	16:55:55	2.46	2.48	2.45	2.52

ADIDAS	0	0.00	00:00:00	0	0	0	0

ADVANCED MICRO DEVICES	26.75	0.19	17:27:28	26.5	33	26.2	27.15

AEDES	0.307	-1.60	17:35:55	0.3055	0.307	0.3015	0.3145

AEFFE	2.965	-0.67	17:35:12	2.965	2.975	2.935	3

AEGON	5.584	0.40	16:13:24	0	0	5.584	5.588

AEROPORTO GUGLIELMO MARCONI DI BOLOGNA	14.64	-1.88	17:35:55	14.64	14.9	14.64	14.94

AGATOS	0.234	1.74	17:35:22	0.228	0.234	0.226	0.246

AGEAS	46.38	1.11	15:44:32	0	0	46.38	46.48

AHOLD DEL	19.358	1.23	15:54:02	0	0	19.358	19.358

AIR LIQUIDE	0	0.00	00:00:00	110	111	0	0

AIRBUS	105.42	-1.16	15:31:55	0	0	105.42	106.52

ALERION	2.75	1.85	16:39:28	2.71	2.76	2.7	2.75

ALFIO BARDOLLA	3.945	2.47	17:35:38	3.88	3.95	3.9	4

ALKEMY	11.3	0.71	17:29:09	11.22	11.38	11.3	11.3

ALLIANZ	192.3	-0.26	17:02:52	192	192.7	191.7	193

ALP.I	0	0.00	00:00:00	9.78	9.96	0	0

ALPHABET CLASSE A	995	-0.70	13:11:26	0	0	987	995

ALPHABET CLASSE C	0	0.00	00:00:00	0	0	0	0

ALTABA	0	0.00	00:00:00	0	68	0	0

AMAZON	1632	-0.97	17:27:53	1612	1634	1582	1698

AMBIENTHESIS	0.375	-0.79	09:59:56	0.375	0.385	0.374	0.375

AMBROMOBILIARE	3.9	0.00	15:22:20	3.73	3.9	3.87	3.9

AMGEN	0	0.00	00:00:00	0	0	0	0

AMPLIFON	19.54	0.41	17:35:17	19.51	19.54	19.07	19.62

ANHEUSER-BUSCH	76.9	-2.34	16:46:28	76	0	76.88	77.04

ANIMA HOLDING	4.52	-1.05	17:35:05	4.512	4.532	4.502	4.59

ANSALDO STS	12.38	1.64	17:35:03	12.32	12.38	12.14	12.38

APPLE	186.6	0.21	16:52:59	182.8	194.4	183.6	189.8

AQUAFIL	12.4	-1.59	17:35:48	12.4	12.5	12.4	12.6

ARCHIMEDE	0	0.00	00:00:00	10.1	10.2	0	0

ASCOPIAVE	3.16	-0.32	17:35:15	3.155	3.17	3.16	3.18

ASKOLL EVA	3.322	-2.29	13:08:43	3.34	3.422	3.32	3.41

ASML	161.94	0.52	12:22:34	0	0	161.24	161.94

ASSITECA	2.62	2.34	09:19:05	2.55	2.61	2.62	2.62

ASTALDI	1.227	-5.47	17:35:24	1.227	1.23	1.22	1.298

ASTM	19.2	-1.54	17:35:57	19.18	19.2	18.78	19.46

ATLANTIA	18.5	-1.62	17:35:56	18.5	18.55	18.485	18.755

AUTOGRILL SPA	8.865	-0.62	17:35:22	8.865	8.875	8.84	9.02

AUTOSTRADE MERID	25.8	-0.77	17:29:48	25.7	26.4	25	26

AVIO	13.06	-1.06	17:35:43	13.06	13.08	13.06	13.24

AXA	23.23	-0.30	16:56:04	23.275	23.355	23.225	23.415

AXELERO	0	0.00	00:00:00	0	0	0	0

AZIMUT	13.785	-0.54	17:35:03	13.76	13.795	13.71	13.855

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
B&C SPEAKERS	12.46	-0.32	16:45:39	12.46	12.56	12.36	12.58

B.F	2.51	2.45	17:35:19	2.49	2.51	2.45	2.53

BANCA FARMAFACTORING	5.21	-1.88	17:36:34	5.205	5.225	5.21	5.305

BANCA GENERALI	23.58	-0.34	17:35:58	23.56	23.6	23.22	23.66

BANCA IFIS	23.8	-0.17	17:35:45	23.74	23.88	23.46	24

BANCA INTERMOBILIARE	0.412	1.48	17:35:33	0.41	0.413	0.396	0.42

BANCA MEDIOLANUM	6.355	-0.39	17:36:03	6.35	6.36	6.31	6.41

BANCA SISTEMA	2.065	0.24	17:35:15	2.055	2.07	2.055	2.07

BANCO BPM	2.309	-0.43	17:35:03	2.3055	2.309	2.277	2.322

BANCO SANTANDER	4.54	-1.30	17:18:35	4.4555	4.54	4.421	4.6695

BASF	81.01	-0.23	16:38:03	80	84.7	81.01	81.53

BASICNET	4.525	3.08	17:35:14	4.485	4.525	4.385	4.56

BASTOGI SPA	0	0.00	00:00:00	0.944	0.974	0	0

BAYER	76.13	-0.46	17:19:48	75.9	76.3	75.5	76.9

BB BIOTECH	61.9	0.49	17:35:49	61.9	62.5	61.9	62.8

BCA CARIGE	0.0075	-10.71	17:36:13	0.0075	0.0076	0.0074	0.0084

BCA CARIGE R	0	0.00	00:00:00	0	86	0	0

BCA FINNAT	0.345	1.17	17:35:29	0.337	0.345	0.332	0.345

BCA MPS	2.378	-1.16	17:35:31	2.378	2.39	2.359	2.399

BCA POP SONDRIO	3.556	-0.61	17:35:25	3.55	3.56	3.54	3.58

BCA PROFILO	0.1976	0.10	17:35:34	0.195	0.1976	0.1944	0.199

BCO DESIO BRIA RNC	2.11	0.48	14:08:43	2.06	2.12	2.05	2.11

BCO DESIO BRIANZA	2.11	0.48	17:03:22	2.06	2.11	2.06	2.14

BCO SARDEGNA RISP	7.06	1.15	17:35:28	6.88	7.06	6.86	7.06

BE	0.93	-0.43	17:35:32	0.906	0.945	0.902	0.93

BEGHELLI	0.309	0.00	17:35:48	0.304	0.309	0.303	0.309

BEIERSDORF	0	0.00	00:00:00	0	0	0	0

BENI STABILI	0.7585	-1.30	17:35:28	0.757	0.7585	0.7575	0.7805

BIALETTI INDUSTRIE	0.403	21.39	17:41:07	0.4	0.403	0.335	0.403

BIANCAMANO	0.266	1.92	17:35:27	0.255	0.266	0.259	0.266

BIESSE	31.8	-1.97	17:35:13	31.78	31.94	31.54	32.2

BIO ON	55.8	-0.36	17:35:28	55.5	55.8	53.1	56.3

BIODUE	5.5	-1.08	17:35:30	5.48	5.58	5.48	5.62

BIOERA	0.144	-2.04	17:35:32	0.142	0.1485	0.144	0.1575

BLUE FINANCIAL COMMUNICATION	1.37	-4.86	17:35:19	1.37	1.4	1.35	1.44

BMW	83.5	-2.43	16:54:23	0	85.3	83.5	85.29

BNP PARIBAS	54.44	-0.26	17:18:53	54.48	54.7	54.09	54.53

BOMI ITALIA	2.97	-2.30	16:42:47	2.97	3	2.97	3.06

BORGOSESIA	0	0.00	00:00:00	0	0.55	0	0

BORGOSESIA R	0	0.00	00:00:00	1.46	1.1	0	0

BPER BANCA	4.3	1.15	17:35:02	4.3	4.304	4.254	4.37

BREMBO	11.74	-1.43	17:36:10	11.74	11.75	11.72	11.97

BRIOSCHI	0.0696	1.46	17:35:47	0.0676	0.0696	0.0676	0.0706

BRUNELLO CUCINELLI	34.75	2.21	17:35:59	34.7	35	34.1	35

BUZZI UNICEM	18.785	-1.00	17:35:18	18.775	18.85	18.73	18.99

BUZZI UNICEM RNC	10.7	-2.01	17:35:27	10.64	10.7	10.64	10.8

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
CAD IT	5.18	-0.38	17:27:13	5.12	5.26	5.14	5.28

CAIRO COMMUNICATION	3.07	0.33	17:35:49	3.07	3.095	3.05	3.125

CALEFFI	1.43	-0.69	17:20:42	1.41	1.43	1.41	1.435

CALEIDO GROUP	0	0.00	00:00:00	1.2	1.38	0	0

CALTAGIRONE	2.88	3.23	14:15:44	2.86	2.88	2.73	2.9

CALTAGIRONE EDIT	1.26	1.61	17:35:34	1.24	1.28	1.235	1.285

CAMPARI	7.17	-1.04	17:35:26	7.17	7.18	7.16	7.28

CAPITAL FOR PROGRESS 2	9.7	0.52	16:36:25	9.65	9.75	9.7	9.75

CAREL INDUSTRIES	9.9	-2.56	17:35:11	9.9	10.02	9.84	10.376

CARRARO	2.695	0.19	17:35:36	2.68	2.695	2.665	2.71

CARREFOUR	16.655	-0.72	10:01:23	0	0	16.635	16.68

CASTA DIVA GROUP	1.49	0.68	17:35:17	1.46	1.49	1.445	1.49

CATTOLICA ASS	7.775	-0.06	17:35:55	7.77	7.8	7.665	7.885

CDR ADVANCE CAPITAL	1.005	-1.47	17:35:32	1.005	1.03	1.005	1.01

CELLULARLINE	8.2	-0.61	17:08:47	8.05	8.25	8.05	8.3

CEMBRE	24.75	-0.20	17:10:02	24.7	24.8	24.7	24.95

CEMENTIR HOLDING	6.42	-0.16	17:35:25	6.36	6.42	6.31	6.43

CENTRALE DEL LATTE D'ITALIA	2.89	0.00	11:02:25	2.88	2.94	2.89	2.95

CERAMICHE RICCHETTI	0.214	0.47	17:25:59	0.214	0.218	0.214	0.214

CERVED GROUP	9.385	1.35	17:35:59	9.375	9.385	9.17	9.415

CFT	8.3	6.14	14:49:15	7.94	8.24	7.92	8.3

CHL	0.0135	3.05	17:35:52	0.0134	0.0135	0.0127	0.0136

CIA	0.165	-0.30	16:54:17	0.161	0.165	0.16	0.165

CIR-COMP IND RIUNITE	1.026	-1.54	17:38:42	1.024	1.036	1.016	1.036

CLABO	2.775	-3.98	17:35:59	2.775	2.875	2.77	2.85

CLASS EDITORI	0.264	1.54	17:24:17	0.263	0.266	0.263	0.265

CNH INDUSTRIAL	10.625	-0.93	17:35:57	10.62	10.645	10.62	10.86

COFIDE SPA	0.48	1.27	17:35:21	0.4745	0.48	0.4735	0.4805

COIMA RES	7.84	-0.51	17:35:35	7.84	7.88	7.84	8

COMMERZBANK	9.474	-0.67	16:49:43	8.84	0	9.461	9.498

COMPAGNIE DE SAINT-GOBAIN	38.345	0.01	09:11:49	37.7	39.5	38.345	38.375

CONAFI	0.272	1.49	17:35:00	0.265	0.272	0.265	0.281

CONTINENTAL	158.1	-0.32	09:00:56	155	167.5	158.1	158.1

COSTAMP GROUP	3.56	-1.11	15:58:29	3.4	4	3.56	3.6

COVER 50	10.35	0.49	11:48:30	10.05	10.3	10.3	10.35

CREDEM	6.02	-0.17	17:35:09	5.98	6.02	5.96	6.04

CREDIT AGRICOLE	12.79	-1.62	17:02:53	0	15.44	12.726	12.858

CREDITO VALTELLINESE	0.1084	-2.34	17:35:26	0.1081	0.1084	0.1077	0.1115

CSP INT IND CALZE	0.85	-8.80	17:35:28	0.85	0.868	0.844	0.932

CULTI MILANO	0	0.00	00:00:00	3.55	3.81	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
D'AMICO	0.1794	-0.33	17:35:56	0.178	0.1794	0.1782	0.18

DAIMLER	56.4	-1.98	16:03:24	56	57.8	56.4	56.96

DAMIANI	0.888	1.60	17:35:39	0.872	0.888	0.858	0.912

DANIELI & C	22.8	-0.22	17:35:47	22.8	22.95	22.3	22.95

DANIELI & C RISP NC	15.32	0.26	17:35:01	15.2	15.46	15.26	15.42

DANONE	66.04	-0.39	13:11:27	0	0	65.98	66.04

DATALOGIC	31.4	-1.26	17:35:29	31.3	31.6	31.2	32.05

DBA GROUP	0	0.00	00:00:00	0	3.57	0	0

DE'LONGHI	27.88	-1.62	17:35:32	27.88	27.9	27.8	28.52

DEA CAPITAL	1.314	0.15	17:35:57	1.312	1.314	1.298	1.324

DEUTSCHE BANK	10.48	-0.64	17:28:58	9.904	10.6	10.474	10.6

DEUTSCHE BOERSE	0	0.00	00:00:00	0	0	0	0

DEUTSCHE LUFTHANSA	23.02	-1.50	09:06:06	22.91	23.5	23.02	23.19

DEUTSCHE POST	31.53	-0.03	15:11:25	0	0	31.53	31.53

DEUTSCHE TELEKOM	13.8	-0.29	16:46:53	0	14.4	13.8	13.865

DIASORIN	91.5	-0.81	17:37:49	91.35	91.5	90.15	94.85

DIGITAL BROS	9.96	-0.40	17:35:06	9.9	9.96	9.86	10.06

DIGITAL MAGICS	6.94	-1.70	17:35:51	6.9	6.96	6.88	7

DIGITAL360	1.37	1.11	17:35:39	1.34	1.37	1.37	1.38

DIGITOUCH	1.39	-2.46	17:35:11	1.36	1.395	1.37	1.425

DOBANK	9.7	-1.02	17:35:41	9.7	9.735	9.67	9.805

DOMINION HOSTING HOLDING	6.05	3.42	15:56:26	6	6.4	6.05	6.05

E.ON	8.91	0.22	17:05:09	8.88	9.035	8.847	9.048

ECOSUNTEK	0	0.00	00:00:00	5.82	5.98	0	0

EDISON R	0.954	0.85	17:25:26	0.948	0.952	0.936	0.954

EEMS	0.0712	-1.66	16:28:36	0.0712	0.072	0.071	0.0718

EI TOWERS	56.9	0.00	17:35:15	56.8	56.9	56.8	57

EL.EN	22.72	0.09	17:35:21	22.6	22.84	22.44	22.84

ELETTRA INVESTIMENTI	10.2	-0.97	17:27:51	10.15	10.2	10.2	10.3

ELICA	2.275	1.56	17:35:06	2.24	2.28	2.235	2.29

EMAK	1.396	-0.14	17:35:28	1.392	1.396	1.39	1.448

ENAV	4.28	0.94	17:35:36	4.274	4.286	4.228	4.29

ENEL	4.57	-1.36	17:37:22	4.567	4.57	4.552	4.649

ENERGICA MOTOR COMPANY	4.14	1.72	17:35:15	4.14	4.15	4.07	4.16

ENERGY LAB	0	0.00	00:00:00	0	0	0	0

ENERTRONICA	2.17	-5.24	12:17:31	2.16	2.21	2.12	2.27

ENERVIT	0	0.00	00:00:00	3.1	3.18	0	0

ENGIE	12.44	-1.66	17:19:59	12.435	12.485	12.44	12.605

ENI	16.156	-0.94	17:38:07	16.156	16.162	16.084	16.28

EPRICE	1.73	-1.70	17:35:36	1.73	1.748	1.714	1.818

EPS EQUITA PEP2	0	0.00	00:00:00	9.45	9.55	0	0

EQUITA GROUP	3.255	0.46	17:19:17	3.25	3.265	3.24	3.265

ERG	17.64	0.51	17:35:56	17.59	17.64	17.36	17.67

ESAUTOMOTION	3.59	0.00	17:35:09	3.57	3.61	3.565	3.73

ESPRINET	3.855	-0.26	17:35:09	3.835	3.855	3.82	3.895

ESSILOR INTERNATIONAL	122.7	1.61	11:14:21	122.7	0	122.7	122.7

EUKEDOS	0.958	0.84	17:03:09	0.95	0.976	0.916	0.958

EUROTECH	3.63	1.54	17:35:02	3.62	3.65	3.425	3.705

EVONIK INDUSTRIES	0	0.00	00:00:00	0	0	0	0

EXOR	57.8	-0.28	17:35:01	57.76	57.82	57.62	58.14

EXPERT SYSTEM	1.26	0.80	17:15:05	1.245	1.265	1.25	1.275

EXPRIVIA	1.294	0.31	17:29:50	1.288	1.294	1.266	1.304

FACEBOOK	140	-0.71	17:25:11	136.2	140.8	136	140

FALCK RENEWABLES	1.95	-2.99	17:35:14	1.95	1.956	1.95	2.005

FERRARI	117.95	0.90	17:35:35	117.9	118	116.1	118.1

FERVI	0	0.00	00:00:00	13.55	18.6	0	0

FIAT CHRYSLER AUTOMOBILES	15.41	-0.90	17:37:22	15.41	15.42	15.386	15.608

FIDIA	6.62	0.00	17:35:43	6.5	6.62	6.52	6.62

FIERA MILANO	4.71	-3.68	17:35:34	4.71	4.73	4.685	4.965

FILA	17.68	1.38	17:35:23	17.56	17.68	17.5	17.68

FINCANTIERI	1.45	-3.59	17:39:40	1.449	1.45	1.446	1.489

FINECOBANK	11.68	0.30	17:35:26	11.67	11.68	11.59	11.865

FINLOGIC	5.62	-0.35	09:00:46	5.56	5.68	5.62	5.62

FINTEL ENERGIA GROUP	0	0.00	00:00:00	0	0	0	0

FIRST CAPITAL	0	0.00	00:00:00	10.3	10.7	0	0

FNM	0.584	-0.85	17:35:18	0.58	0.598	0.584	0.598

FOPE	6.95	0.00	12:40:29	6.9	7.15	6.95	7.3

FRENDY ENERGY	0	0.00	00:00:00	0.385	0.398	0	0

FRESENIUS	0	0.00	00:00:00	60	64	0	0

FRESENIUS MEDICAL CARE	0	0.00	00:00:00	0	0	0	0

FULLSIX	0	0.00	00:00:00	0.982	1.01	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
GABELLI VALUE FOR ITALY	0	0.00	00:00:00	9.451	9.938	0	0

GABETTI	0.283	-0.35	17:26:29	0.274	0.282	0.271	0.283

GAMBERO ROSSO	0	0.00	00:00:00	0.872	0.904	0	0

GAMENET	9.62	-0.31	17:38:16	9.58	9.63	9.57	9.83

GAS PLUS	0	0.00	00:00:00	2.34	2.37	0	0

GEDI GRUPPO EDITORIALE	0.361	0.00	17:35:16	0.361	0.362	0.357	0.367

GEFRAN	6.85	0.88	17:35:18	6.85	6.87	6.71	7.05

GEL	0	0.00	00:00:00	1.97	2.07	0	0

GENERALI ASS	15.31	-0.10	17:35:09	15.305	15.31	15.205	15.385

GEOX	2.178	-1.00	17:35:51	2.178	2.186	2.17	2.202

GEQUITY	0.0389	8.96	17:35:47	0.0357	0.0389	0.0377	0.0389

GIGLIO GROUP	3.37	-3.16	17:28:39	3.37	3.45	3.35	3.54

GILEAD SCIENCES	64.6	2.87	16:44:58	0	0	63.8	64.6

GIMA TT	12.175	-0.49	17:37:01	12.175	12.23	12.135	12.275

GIORGIO FEDON	8.5	-2.30	14:36:55	8.5	9.05	8.4	8.6

GO INTERNET	1.35	3.05	16:55:31	1.32	1.35	1.31	1.36

GPI	9.2	-0.65	15:51:59	9.16	9.2	9.16	9.2

GRIFAL	6.749	3.83	17:35:14	6.67	6.749	6.543	6.78

GRUPPO GREEN POWER	1.96	-2.00	16:05:01	1.91	2.02	1.905	1.96

GRUPPO WASTE ITALIA	0	0.00	00:00:00	0	0	0	0

GUALA CLOSURES	9.1	-1.73	17:05:39	8.92	9.1	8.9	9.32

H-FARM	0.686	1.78	16:56:46	0.68	0.696	0.686	0.686

HEALTH ITALIA	5.24	0.38	17:35:23	5.18	5.24	5.12	5.3

HEIDELBERG CEMENT	0	0.00	00:00:00	66.6	72.46	0	0

HENKEL VZ	103.35	0.15	17:19:31	0	104.2	103.35	103.35

HERA	2.74	-0.58	17:35:41	2.738	2.744	2.728	2.766

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
I GRANDI VIAGGI	1.906	-1.24	17:35:09	1.88	1.91	1.872	1.936

I.M.A	74.95	-1.12	17:39:55	74.8	74.95	74.75	76.5

ICF GROUP	8.6	1.18	11:26:07	8.32	8.6	8.54	8.6

IDEAMI	9.68	-0.41	15:25:59	9.66	9.68	9.66	9.68

IGD	6.88	0.00	17:35:38	6.86	6.902	6.845	6.95

IL SOLE 24 ORE	0.575	2.13	15:17:09	0.558	0.572	0.555	0.575

ILLA	2.11	2.93	16:36:22	2.02	2.1	2	2.11

IMMSI	0.518	-0.38	17:38:09	0.512	0.518	0.511	0.52

IMVEST	2.62	2.34	17:26:10	2.46	2.65	2.53	2.69

INDEL B	34.3	1.18	17:35:20	33.8	34.4	34	34.4

INDUSTRIAL STARS OF ITALY 3	9.58	-0.21	11:56:13	9.58	9.62	9.58	9.58

INFINEON TECHNOLOGIES	0	0.00	00:00:00	20	20.9	0	0

ING GROEP	11.5	-1.89	16:30:06	0	16	11.458	11.5

INIZIATIVE BRESCIANE	0	0.00	00:00:00	19	20	0	0

INNOVA ITALY 1	10	-1.96	16:37:35	10	10.2	10	10.2

INNOVATEC	0.0288	0.35	17:02:06	0.0282	0.0288	0.0282	0.0288

INTEK GROUP	0.356	2.74	17:27:35	0.3575	0.362	0.3455	0.3795

INTEK GROUP RSP	0.429	1.18	17:35:26	0.429	0.438	0.424	0.444

INTEL	39.6	-1.25	11:59:03	0	44.6	39.6	39.6

INTERPUMP GROUP	28.86	-0.41	17:35:00	28.84	28.9	28.56	28.98

INTESA SANPAOLO	2.397	-2.10	17:40:09	2.397	2.399	2.3955	2.44

INTESA SANPAOLO RSP	0	0.00	00:00:00	0	0	0	0

INTRED	3.0555	1.16	15:14:48	3.05	3.11	3.02	3.11

INWIT	6.575	-4.29	17:35:30	6.555	6.6	6.47	6.73

IRCE	2.36	2.61	17:35:27	2.32	2.36	2.32	2.48

IREN	2.094	-1.69	17:35:48	2.092	2.104	2.086	2.138

ISAGRO	1.642	0.49	17:26:19	1.626	1.644	1.626	1.646

ISAGRO AZIONI SVILUPPO	1.26	-1.18	17:35:33	1.26	1.275	1.26	1.275

IT WAY	0.746	3.61	17:35:45	0.72	0.746	0.72	0.766

ITALGAS	4.773	-2.45	17:35:51	4.773	4.787	4.771	4.9

ITALIA INDEPENDENT	3.78	1.61	16:22:28	3.65	3.78	3.65	3.79

ITALIAN WINE BRANDS	0	0.00	00:00:00	13.05	13.2	0	0

ITALIAONLINE	2.245	-1.54	17:35:06	2.245	2.255	2.23	2.27

ITALIAONLINE RSP	0	0.00	00:00:00	370	370	0	0

ITALMOBILIARE	21	0.72	17:35:57	20.85	21.05	20.7	21.25

IVS GROUP	12	-0.17	17:35:39	12	12.18	12	12.2

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
JUVENTUS FC	1.538	-3.57	17:36:49	1.538	1.539	1.523	1.625

K+S	18.805	-1.23	17:11:14	0	0	18.805	19

K.R.ENERGY	2.868	-0.05	11:08:57	2.7605	2.85	2.76	2.868

KERING	456.2	0.75	16:40:04	454	0	453.9	459.6

KI GROUP	0	0.00	00:00:00	1.59	1.64	0	0

KOLINPHARMA	0	0.00	00:00:00	6.796	7.02	0	0

L'OREAL	205.8	2.59	09:00:54	0	0	205.8	205.8

LA DORIA	12.06	0.84	17:35:43	11.98	12.1	11.88	12.18

LANDI RENZO	1.362	-0.73	17:35:08	1.334	1.362	1.344	1.38

LEONARDO	10.465	-1.69	17:35:50	10.46	10.47	10.425	10.665

LEONE FILM GROUP	4.9	-2.00	14:31:49	4.72	4.98	4.82	4.92

LIFE CARE CAPITAL	0	0.00	00:00:00	9.454	9.55	0	0

LINDE	0	0.00	00:00:00	0	0	0	0

LONGINO&CARDENAL	0	0.00	00:00:00	4.7705	5.04	0	0

LUCISANO MEDIA GROUP	1.86	-2.36	17:21:13	1.845	1.885	1.86	1.885

LUVE	10	0.00	17:35:51	10	10.2	9.92	10.15

LUXOTTICA GROUP	56.34	-0.46	17:35:05	56.34	56.48	56.2	56.64

LVENTURE GROUP	0.6	-1.32	17:27:33	0.6	0.616	0.6	0.616

LVMH	304.45	-0.29	17:11:47	303.5	305.5	303.3	305.55

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
M&C	0.087	-0.68	17:35:54	0.087	0.0874	0.0856	0.088

MAILUP	2.32	0.00	17:07:13	2.31	2.35	2.32	2.35

MAIRE TECNIMONT	4.02	-0.74	17:35:34	4.012	4.026	4.006	4.066

MARR	25.38	0.08	17:35:37	25.3	25.38	25.24	25.44

MASI AGRICOLA	4.28	-0.47	14:52:32	4.22	4.29	4.22	4.29

MASSIMO ZANETTI BEVERAGE	7.25	2.84	17:35:38	7.22	7.25	7.06	7.25

MEDIACONTECH	0.566	-1.74	17:35:08	0.566	0.574	0.566	0.574

MEDIASET S.P.A	2.624	0.08	17:35:03	2.622	2.626	2.618	2.638

MEDIOBANCA	9.106	-0.72	17:37:42	9.104	9.112	9.052	9.206

MERCK	87.38	0.18	13:11:42	0	0	86.04	87.38

MICRON TECHNOLOGY	37.5	-0.79	12:41:49	34.8	39	37	37.8

MICROSOFT CORP	96.5	-0.41	16:20:39	95	0	96.5	97

MITTEL	1.77	0.57	17:20:22	1.765	1.77	1.75	1.77

MITTEL OPA	0	0.00	00:00:00	0	0	0	0

MOLMED	0.3625	0.28	17:35:28	0.3595	0.3625	0.358	0.365

MONCLER	37.37	-1.53	17:38:51	37.37	37.38	37.33	38.09

MONDADORI EDIT	1.514	1.07	17:35:22	1.514	1.52	1.466	1.52

MONDO TV	3.85	-1.28	17:37:55	3.85	3.885	3.85	3.93

MONDO TV FRANCE	0.0548	3.40	16:48:35	0.054	0.055	0.0538	0.0548

MONDO TV SUISSE	0	0.00	00:00:00	0.824	0.844	0	0

MONNALISA	0	0.00	00:00:00	13.5	13.75	0	0

MONRIF	0.1685	1.51	14:35:15	0.165	0.169	0.1635	0.169

MUNICH RE	189.2	0.13	12:30:28	0	0	189.2	189.4

MUTUIONLINE	17.6	-1.68	17:35:54	17.5	17.6	17.42	17.76

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
NB AURORA	8.45	0.00	17:35:11	8.45	0	8.45	8.45

NEODECORTECH	3.79	2.43	13:21:21	3.65	3.8	3.79	3.79

NET INSURANCE	4.12	3.00	17:35:49	4.07	4.17	3.99	4.24

NETFLIX	312.5	0.48	17:06:02	304.5	317	304.5	314

NETWEEK	0.3075	-0.49	17:29:58	0.304	0.308	0.3035	0.3095

NEUROSOFT	1.75	1.16	13:22:02	1.75	1.97	1.75	1.75

NICE	2.97	1.71	17:35:08	2.92	3	2.92	2.98

NOKIA CORPORATION	4.71	-0.44	15:54:06	4.685	4.74	4.7	4.74

NOTORIOUS PICTURES	2.9	2.84	17:35:46	2.9	2.94	2.78	2.94

NOVA RE	4.82	-2.63	17:35:08	4.82	4.91	4.82	4.9685

NVIDIA CORP	220.5	-2.43	15:30:55	0	0	220.5	223.5

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

OPENJOBMETIS	9.2	-2.13	17:35:21	9.2	9.36	9.2	9.4

ORANGE	13.71	0.37	15:10:03	0	0	13.71	13.75

ORSERO	7.4	0.27	17:29:20	7.37	7.46	7.32	7.4

OVS	2.73	-1.66	17:35:50	2.73	2.738	2.708	2.79

PANARIAGROUP	2.88	-0.69	17:35:43	2.85	2.88	2.85	2.9

PARMALAT	2.825	2.36	17:37:30	2.82	2.83	2.765	2.83

PHARMANUTRA	15.25	0.33	17:35:44	15.25	15.35	15.25	15.3

PHILIPS	38.78	-1.67	16:38:03	0	39.2	38.78	38.78

PIAGGIO	2.08	-0.10	17:35:56	2.07	2.08	2.072	2.096

PIERREL	0.1515	-1.94	17:17:31	0.1515	0.1565	0.1515	0.157

PININFARINA SPA	2.56	-0.97	17:35:05	2.56	2.58	2.55	2.6

PIQUADRO	1.885	0.27	17:23:43	1.85	1.895	1.845	1.885

PIRELLI & C	7.106	-0.20	17:35:04	7.086	7.106	7.056	7.162

PITECO	4.68	3.08	16:41:53	4.5	4.68	4.64	4.68

PLC	0	0.00	00:00:00	1.7192	1.74	0	0

PLT ENERGIA	2.87	0.00	16:52:18	2.87	2.91	2.87	2.92

POLIGRAF. S. F	6.28	1.95	17:35:25	6.16	6.32	6	6.28

POLIGRAFICI EDIT	0.213	1.43	17:09:39	0.21	0.218	0.21	0.213

POLIGRAFICI PRINTING	0	0.00	00:00:00	0.578	0.62	0	0

PORTALE SARDEGNA	0	0.00	00:00:00	0	3.2	0	0

PORTOBELLO	4.8	-7.69	17:35:59	4.78	4.84	4.772	5.1

POSTE ITALIANE	7.112	0.48	17:35:51	7.112	7.114	7.022	7.184

PRIMA INDUSTRIE	31.15	-0.80	17:35:22	31.1	31.15	31	31.45

PRISMI	2.55	1.59	17:35:52	2.47	2.55	2.48	2.58

PROSIEBENSAT1 MEDIA	21.87	1.63	12:52:01	0	0	21.87	21.87

PRYSMIAN	21.01	-2.37	17:35:25	21.01	21.02	20.98	21.56

PUMA	0	0.00	00:00:00	0	0	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
RAI WAY	4.535	-0.44	17:35:08	4.535	4.565	4.51	4.615

RATTI	3.07	0.66	17:18:16	3.03	3.07	3.04	3.07

RCS MEDIAGROUP	0.98	8.29	17:36:25	0.978	0.99	0.911	1.006

RECORDATI ORD	29.12	-0.78	17:35:28	29.11	29.13	29.12	29.52

RENAULT	75.75	-1.12	17:07:35	75.45	75.68	75.5	76.16

RENERGETICA	1.46	-2.76	11:47:19	1.4572	1.4898	1.46	1.4616

RENO DE MEDICI	1.004	-0.59	17:35:18	1.004	1.006	1	1.024

REPLY	58.2	0.09	17:35:51	58	58.2	57.75	58.55

RETELIT	1.534	-0.71	17:35:19	1.534	1.546	1.533	1.556

RISANAMENTO	0.0248	-1.20	17:35:34	0.0248	0.0251	0.0244	0.0254

ROSETTI MARINO	0	0.00	00:00:00	0	0	0	0

ROSSS	0.838	1.21	17:35:57	0.806	0.838	0.81	0.846

RWE	21.1	-1.40	16:31:04	21.01	22.1	21.1	21.19

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
S.S. LAZIO	1.676	0.36	17:35:15	1.676	1.678	1.662	1.736

SABAF	15.94	1.01	17:35:59	15.52	15.94	15.64	16.02

SAES GETTERS	21.65	1.64	17:35:03	21.6	21.65	21.3	21.65

SAES GETTERS RISP NC	16.42	0.61	17:06:00	16.42	16.54	16.4	16.66

SAFE BAG	4.87	0.31	17:35:56	4.81	4.87	4.77	4.91

SAFILO GROUP	2.865	-1.04	17:36:00	2.865	2.88	2.86	2.92

SAFRAN	0	0.00	00:00:00	0	126.2	0	0

SAIPEM	4.963	3.61	17:35:31	4.963	4.973	4.82	5.002

SAIPEM RISP CV	40	0.00	17:35:38	0	41.8	40	40

SALINI IMPREGILO	2.2	-1.08	17:35:55	2.2	2.214	2.2	2.24

SALINI IMPREGILO RSP	0	0.00	00:00:00	5.8	6	0	0

SALVATORE FERRAGAMO	20.98	-2.05	17:35:21	20.97	20.98	20.94	21.52

SANOFI	73.8	-0.45	17:28:33	72.5	76.99	73.67	74.22

SAP	103.7	0.68	17:18:13	0	104.34	103.56	103.7

SARAS	1.912	-1.85	17:35:51	1.911	1.913	1.904	1.966

SCHNEIDER ELECTRIC	69.66	-0.14	15:28:53	0	0	69.66	69.66

SCIUKER FRAMES	1.1286	-0.12	11:40:07	1.0952	1.1278	1.1286	1.1286

SERVIZI ITALIA	3.95	-1.74	17:35:14	3.9	3.95	3.9	4.03

SESA	27.8	-2.28	17:35:46	27.75	28	27.8	28.25

SG COMPANY	0	0.00	00:00:00	2.42	2.4995	0	0

SIAS	13.08	-1.65	17:35:29	13.08	13.18	13.07	13.35

SIEMENS	111.4	1.31	16:34:23	0	111.5	111.38	111.4

SIT	0	0.00	00:00:00	9.4	10	0	0

SITI - B&T	6.1	-0.65	13:49:50	6.04	6.28	6.1	6.1

SMRE	6.66	0.00	17:04:54	6.56	6.62	6.56	6.7

SNAITECH	0	0.00	00:00:00	0	0	0	0

SNAM	3.74	-1.60	17:35:48	3.74	3.743	3.719	3.795

SOCIETE GENERALE	38.02	0.24	15:49:50	37.78	39	37.65	38.02

SOFTEC	0	0.00	00:00:00	2.72	2.95	0	0

SOGEFI	2.12	-1.30	17:35:01	2.12	2.134	2.116	2.2

SOL	10.7	-2.73	17:35:12	10.7	10.82	10.56	10.94

SOLUTIONS CAPITAL MANAGEMENT SIM	8.4	1.20	10:22:48	0	9	8.4	8.4

SOMEC	17.74	0.51	09:39:26	17.54	17.79	17.74	17.74

SOSTRAVEL.COM	3.82	0.53	17:11:49	3.81	3.8795	3.801	3.82

SPACTIV	0	0.00	00:00:00	9.66	9.74	0	0

SPAXS	9.9	-0.10	17:35:30	9.8	9.9	9.8	9.98

SPRINTITALY	0	0.00	00:00:00	9.66	9.74	0	0

STARBUCKS CORP	48.4	0.41	14:59:27	47.5	0	48.4	49

STEFANEL	0.1264	-1.40	16:53:27	0.1244	0.127	0.124	0.13

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

STMICROELECTRONICS	16.14	-0.71	17:38:17	16.14	16.17	15.98	16.345

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
TAMBURI	6.58	0.15	17:35:20	6.6	6.58	6.48	6.58

TAS	1.61	-1.11	17:09:48	1.6	1.61	1.6	1.628

TECHNOGYM	10.8	-0.64	17:35:54	10.8	10.82	10.64	10.96

TECNOINVESTIMENTI	6.25	-1.42	17:35:16	6.25	6.29	6.2	6.35

TELECOM ITALIA	0.5606	-1.41	17:37:22	0.5606	0.561	0.554	0.5698

TELECOM ITALIA R	0.4986	-1.38	17:35:09	0.4986	0.5004	0.4949	0.505

TELEFONICA	6.834	0.29	12:59:02	0	7.3	6.834	6.835

TELESIA	4.98	-2.35	17:21:26	4.93	5.16	4.91	5.28

TENARIS	14.05	1.01	17:37:52	14.025	14.05	13.875	14.15

TERNA	4.697	-1.86	17:35:19	4.697	4.706	4.695	4.786

TERNIENERGIA	0.412	-1.20	17:25:36	0.412	0.415	0.4105	0.415

TESLA	251.5	-0.20	09:52:30	250	259	251.5	251.5

TESMEC	0.47	-0.84	17:35:26	0.467	0.47	0.467	0.478

THESPAC	9.42	-0.29	16:52:54	9.321	9.448	9.42	9.451

THYSSENKRUPP	0	0.00	00:00:00	0	0	0	0

TISCALI	0.0173	-0.57	17:35:35	0.0172	0.0173	0.0171	0.0174

TITANMET	0.0634	-0.16	16:46:42	0.0634	0.066	0.0634	0.0665

TOD'S	59.3	0.68	17:35:01	58.95	59.3	58.1	59.35

TOSCANA AEROPORTI	13.9	-0.71	17:28:37	13.9	14.1	13.9	14.05

TOTAL	55.62	1.20	15:00:38	54.95	55.61	55.49	55.65

TPS	4.27	-1.39	15:58:50	4.24	4.38	4.27	4.35

TREVI FIN IND	0.3215	1.10	17:35:31	0.317	0.3215	0.3155	0.322

TRIBOO	1.975	0.77	17:35:18	1.975	1.985	1.955	2.05

TRIPADVISOR	0	0.00	00:00:00	0	0	0	0

TXT E-SOLUTIONS	9.59	-1.13	17:35:43	9.59	9.65	9.57	9.73

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
UBI BANCA	3.759	-0.13	17:35:40	3.756	3.759	3.738	3.784

UNICREDIT	13.962	-0.85	17:37:42	13.96	13.966	13.908	14.128

UNIEURO	11.37	-1.47	17:35:41	11.35	11.41	11.29	11.6

UNILEVER	47.965	-0.53	14:32:11	47.35	0	47.965	47.965

UNIPER	26.3	1.35	09:02:02	0	0	26.3	26.3

UNIPOL	3.95	-0.50	17:35:54	3.949	3.956	3.918	4.014

UNIPOLSAI	2.098	0.14	17:35:21	2.098	2.101	2.075	2.115

VALSOIA	14.8	0.00	17:35:10	14.65	15.05	14.65	14.8

VEI 1	9.46	-0.42	12:04:40	9.52	9.78	9.46	9.48

VETRYA	7.72	-1.28	16:57:37	7.66	7.72	7.66	7.76

VIANINI	1.225	3.81	17:35:35	1.18	1.225	1.18	1.225

VIMI FASTENERS	3.3	-1.00	16:12:30	3.244	3.3	3.3	3.3

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

VISIBILIA EDITORE	0.07	0.29	16:59:24	0.069	0.07	0.07	0.07

VITTORIA ASS	13.98	0.14	17:35:16	13.98	14	13.96	13.98

VIVENDI	0	0.00	00:00:00	0	22.5	0	0

VOLKSWAGEN	152.3	-1.18	15:31:35	151	154	151.34	153.24

VONOVIA	0	0.00	00:00:00	0	0	0	0

WFD UNIBAIL-RODAMCO	169.9	-3.67	17:11:27	169.9	0	169.9	172.72

WIIT	46.2	1.32	14:37:53	45.8	46.8	45.6	46.2

WM CAPITAL	0.412	-8.85	17:35:46	0.41	0.413	0.412	0.46

ZEPHYRO	10.2	0.00	09:00:19	10.2	10.25	10.2	10.2

ZIGNAGO VETRO	8.64	-0.80	17:35:07	8.64	8.7	8.61	8.79

ZUCCHI SPA	0.0215	0.47	17:35:38	0.021	0.0215	0.021	0.022

ZUCCHI SPA RISP NC	0.197	-6.19	17:35:18	0.197	0.228	0.197	0.206

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