Borsa - Economia

Indice	Valore	Var %	Data	Ora	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
FTSE Italia All-Share	24136.45	1.02	22-06-2018	17:43:00	23956.75	24197.13

FTSE Italia Mid Cap	41495.87	1.29	22-06-2018	17:35:59	41132.68	41495.87

FTSE Italia STAR	37568.31	0.87	22-06-2018	17:35:59	37351.93	37585.1

FTSE MIB	21888.47	0.99	22-06-2018	17:35:59	21724.61	21957.94

Indice	Valore	Var %	Rendimento
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Spread BTP-Bund	235	-1.95	2.69

Spread BONO-Bund	103	2.75	1.36

Spread OAT-Bund	37	1.34	0.71

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
PRISMI	1.86	12.73	17:35:50	1.86	1.88	1.695	1.86

DIASORIN	96	7.68	17:40:54	95.6	96	92.25	96

BPER BANCA	4.783	7.36	17:35:30	4.768	4.783	4.615	4.798

ZUCCHI SPA RISP NC	0.22	6.80	17:35:00	0.206	0.23	0.22	0.22

I GRANDI VIAGGI	1.954	5.28	17:35:55	1.888	1.956	1.856	1.97

A.S. ROMA	0.4575	5.17	17:37:00	0.455	0.459	0.4375	0.4795

CAIRO COMMUNICATION	3.485	5.13	17:35:13	3.385	3.485	3.305	3.485

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
BANCA INTERMOBILIARE	0.409	-6.19	17:35:26	0.408	0.409	0.409	0.449

TREVI FIN IND	0.3875	-5.26	17:35:16	0.3865	0.3995	0.3875	0.405

MONRIF	0.218	-5.22	17:35:18	0.218	0.224	0.218	0.237

MONDO TV	3.925	-5.08	17:40:10	3.905	3.925	3.9	4.235

GEQUITY	0.0385	-4.70	16:47:17	0.0386	0.0404	0.0385	0.04

ESPRINET	3.575	-4.54	17:39:40	3.575	3.7	3.575	3.79

NICE	3.22	-4.45	17:35:42	3.2	3.37	3.22	3.38

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
UNICREDIT	14.538	1.07	17:41:21	14.536	14.538	14.448	14.692

FIAT CHRYSLER AUTOMOBILES	16.498	-2.42	17:37:19	16.49	16.498	16.33	16.968

ENI	15.636	3.13	17:40:05	15.632	15.636	15.138	15.664

BPER BANCA	4.783	7.36	17:35:30	4.768	4.783	4.615	4.798

INTESA SANPAOLO	2.588	1.01	17:41:26	2.587	2.588	2.56	2.614

ENEL	4.746	0.70	17:35:48	4.745	4.747	4.695	4.762

BANCO BPM	2.6385	3.35	17:38:53	2.6275	2.6385	2.5685	2.65

Valuta	Valore	Var %	Data
• Borsa aperta	Fonte dati Borsa Italiana (ritardati di 20 minuti)
Baht tailandese	38.369	0.98	22-06-2018

Brasilian Real	4.3617	0.11	22-06-2018

Corona ceca	25.792	-0.27	22-06-2018

Corona danese	7.4526	0.01	22-06-2018

Corona islandese	126.6	0.00	22-06-2018

Corona norvegese	9.4328	0.08	22-06-2018

Corona svedese	10.295	-0.29	22-06-2018

Dollaro australiano	1.5681	0.11	22-06-2018

Dollaro canadese	1.5459	0.51	22-06-2018

Dollaro di Hong Kong	9.1393	0.96	22-06-2018

Dollaro di Singapore	1.5822	0.69	22-06-2018

Dollaro neozelandese	1.688	0.20	22-06-2018

Dollaro USA	1.1648	0.95	22-06-2018

Fiorino ungherese	324.05	-0.64	22-06-2018

Franco svizzero	1.1534	0.33	22-06-2018

Kuna croata	7.3788	0.00	22-06-2018

Lev bulgaro	1.9558	0.00	22-06-2018

Lira sterlina	0.8766	0.34	22-06-2018

Mexican peso	23.5466	0.08	22-06-2018

Nuova lira turca	5.4639	-0.21	22-06-2018

Nuovo leu romeno	4.6663	-0.13	22-06-2018

Peso filippino	62.079	0.72	22-06-2018

Rand sudafricano	15.7165	-0.26	22-06-2018

Ringgit malese	4.6621	0.63	22-06-2018

Rublo russo	73.5314	-0.04	22-06-2018

Rupia Indiana	79.03	0.78	22-06-2018

Rupia indonesiana	16429.2109	1.03	22-06-2018

Sheqel israeliano	4.2134	0.76	22-06-2018

Won sudcoreano	1293.76	1.01	22-06-2018

Yen	128.3	0.56	22-06-2018

Yuan cinese	7.5689	0.95	22-06-2018

Zloty polacco	4.3148	-0.25	22-06-2018

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
A.S. ROMA	0.4575	5.17	17:37:00	0.455	0.459	0.4375	0.4795

A2A	1.473	0.17	17:35:38	1.47	1.4745	1.462	1.4755

ABITARE IN	306	-2.55	16:21:01	304	310	300	314

ACEA	12.89	0.39	17:35:34	12.81	12.89	12.78	12.89

ACOTEL GROUP	4.24	-1.85	17:29:46	4.23	4.24	4.22	4.39

ACSM-AGAM	2.5	0.81	17:35:51	2.48	2.5	2.48	2.5

ADIDAS	190.3	0.13	09:08:57	0	0	190.3	190.5

ADVANCED MICRO DEVICES	13.56	-1.17	16:48:16	13.2	14.6	13.32	13.56

AEDES	0.329	0.61	17:35:14	0.329	0.33	0.3255	0.3305

AEFFE	2.76	1.28	17:35:56	2.74	2.78	2.74	2.815

AEGON	5.302	1.34	16:25:13	0	5.302	5.26	5.302

AEROPORTO GUGLIELMO MARCONI DI BOLOGNA	15.68	-1.01	17:35:50	15.68	15.8	15.64	15.86

AGATOS	0.23	-3.36	17:29:32	0.226	0.236	0.23	0.238

AGEAS	43.96	1.27	16:32:29	42.64	44.14	43.96	44.15

AHOLD DEL	20.465	-0.90	15:15:03	20.305	0	20.465	20.7

AIR LIQUIDE	0	0.00	00:00:00	106.5	110.5	0	0

AIRBUS	99.95	1.17	15:49:42	0	0	99.95	99.95

ALERION	3.05	-1.29	17:24:28	3.02	3.06	3.02	3.07

ALFIO BARDOLLA	4.89	-1.41	13:39:12	4.775	4.86	4.775	4.89

ALKEMY	11.68	0.34	17:35:19	11.58	11.68	11.5	11.7

ALLIANZ	174.94	0.85	17:23:15	174.7	175.5	174.06	175.88

ALP.I	9.971	1.63	17:05:54	9.667	9.979	9.81	9.971

ALPHABET CLASSE A	1000	-1.38	16:29:47	1000	1030	1000	1010

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

ALTABA	68.5	-2.14	14:37:22	0	0	68	68.5

AMAZON	1480	-1.46	16:47:34	1482	1496	1478	1520

AMBIENTHESIS	0.373	0.54	17:12:54	0.37	0.374	0.37	0.373

AMBROMOBILIARE	3.83	0.26	16:04:45	3.76	3.85	3.83	3.83

AMGEN	160.5	0.94	15:08:48	157	0	158	160.5

AMPLIFON	17.58	-0.34	17:35:15	17.55	17.6	17.47	17.83

ANHEUSER-BUSCH	84.8	0.41	11:20:59	0	0	84.49	84.8

ANIMA HOLDING	4.9	0.91	17:35:57	4.9	4.936	4.87	4.948

ANSALDO STS	12.2	0.49	17:35:34	12.12	12.2	12.1	12.2

APPLE	158.4	-2.22	16:24:55	156	164.6	158.4	160

AQUAFIL	12.85	3.63	17:35:41	12.4	12.85	12.25	12.85

ARCHIMEDE	10.34	0.98	15:38:48	10.15	10.9	10.34	10.34

ASCOPIAVE	3.065	4.97	17:35:20	2.97	3.1	2.93	3.065

ASML	178	1.14	11:49:59	0	0	178	178

ASSITECA	2.8	-0.71	17:29:54	2.77	2.83	2.71	2.84

ASTALDI	1.999	0.45	17:35:09	1.999	2.03	1.99	2.104

ASTM	19.66	2.93	17:35:58	19.66	19.78	19.26	19.94

ATLANTIA	25.01	2.54	17:38:51	24.95	25.02	24.41	25.01

AUTOGRILL SPA	11.25	1.17	17:35:11	11.25	11.26	11.15	11.29

AUTOSTRADE MERID	28.2	-0.35	17:25:05	28.1	28.2	28.2	28.3

AVIO	14.54	-1.36	17:36:05	14.54	14.64	14.54	15.16

AXA	21.45	0.96	14:32:51	21.2	25.9	21.41	21.46

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

AZIMUT	13.64	0.81	17:35:28	13.575	13.64	13.515	13.71

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
B&C SPEAKERS	12.4	0.00	17:29:59	12.44	12.52	12.36	12.54

B.F	2.62	0.77	15:36:24	2.61	2.62	2.6	2.62

BANCA FARMAFACTORING	5.135	-3.93	17:35:47	5.135	5.165	5.11	5.375

BANCA GENERALI	21.76	0.93	17:35:10	21.76	21.9	21.54	21.98

BANCA IFIS	27.94	1.01	17:35:48	27.56	27.94	27.56	28.08

BANCA INTERMOBILIARE	0.409	-6.19	17:35:26	0.408	0.409	0.409	0.449

BANCA MEDIOLANUM	6.01	2.65	17:35:20	5.995	6.015	5.86	6.01

BANCA SISTEMA	2.09	-2.79	17:35:54	2.09	2.09	2.09	2.185

BANCO BPM	2.6385	3.35	17:38:53	2.6275	2.6385	2.5685	2.65

BANCO SANTANDER	4.7765	1.51	14:05:33	4.7	4.75	4.7385	4.784

BASF	82.94	-0.49	16:30:19	0	88.9	82.94	86

BASICNET	3.76	0.53	17:35:59	3.76	3.79	3.68	3.84

BASTOGI SPA	0.968	-2.62	15:11:14	0.968	0.986	0.968	0.99

BAYER	98.91	2.34	16:57:45	97.9	101	97.45	98.91

BB BIOTECH	57.7	1.05	17:35:28	57.7	58	57.2	57.9

BCA CARIGE	0.0081	0.00	17:35:08	0.0081	0.0082	0.0081	0.0082

BCA CARIGE R	84.5	1.20	17:35:39	84	88	84.5	84.5

BCA FINNAT	0.379	-0.79	17:35:50	0.379	0.388	0.377	0.39

BCA MPS	2.65	-1.12	17:39:20	2.638	2.65	2.625	2.698

BCA POP SONDRIO	3.488	1.93	17:35:13	3.486	3.49	3.446	3.55

BCA PROFILO	0.1984	0.71	17:35:47	0.1968	0.1986	0.1958	0.1988

BCO DESIO BRIA RNC	2.06	0.98	11:32:03	2.08	2.13	2.06	2.06

BCO DESIO BRIANZA	2.08	-1.89	17:15:13	2.07	2.13	2.05	2.11

BCO SARDEGNA RISP	6.32	2.27	09:56:05	6.18	6.32	6.22	6.32

BE	0.948	-0.21	17:35:27	0.945	0.95	0.94	0.957

BEGHELLI	0.353	1.73	17:35:42	0.347	0.358	0.347	0.353

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

BENI STABILI	0.7485	0.07	17:35:47	0.7485	0.7525	0.7465	0.752

BEST UNION COMPANY	0	0.00	00:00:00	0	0	0	0

BIALETTI INDUSTRIE	0.3985	-2.57	17:25:58	0.398	0.403	0.3955	0.406

BIANCAMANO	0.299	0.67	10:58:08	0.282	0.297	0.299	0.299

BIESSE	35.28	0.97	17:35:18	34.9	35.3	34.82	35.86

BIO ON	52.2	1.95	17:35:00	52.1	52.2	51.1	53.2

BIODUE	5	-0.79	14:50:03	4.99	5.14	5	5.1

BIOERA	0.182	0.00	17:05:30	0.1805	0.182	0.18	0.182

BLUE FINANCIAL COMMUNICATION	1.15	1.77	15:04:30	1.08	1.18	1.13	1.15

BMW	80	-1.45	17:26:07	79.8	80.9	79.3	80.91

BNP PARIBAS	53.82	1.26	17:29:49	53.41	0	53.29	53.88

BOERO BARTOLOMEO	0	0.00	00:00:00	0	0	0	0

BOMI ITALIA	3.28	-0.91	17:05:14	3.26	3.34	3.26	3.31

BORGOSESIA	0	0.00	00:00:00	0.52	0.6	0	0

BORGOSESIA R	0	0.00	00:00:00	0	1.49	0	0

BPER BANCA	4.783	7.36	17:35:30	4.768	4.783	4.615	4.798

BREMBO	11.81	-0.08	17:35:44	11.76	11.83	11.73	11.95

BRIOSCHI	0.0634	1.93	17:35:00	0.0618	0.0636	0.0618	0.0636

BRUNELLO CUCINELLI	38.1	3.25	17:35:32	37.75	38.15	37	38.2

BUZZI UNICEM	20.7	0.44	17:35:28	20.7	20.72	20.6	20.88

BUZZI UNICEM RNC	11.34	1.61	17:35:55	11.2	11.4	11.16	11.44

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
CAD IT	5.34	0.38	11:49:10	5.1	5.34	5.34	5.34

CAIRO COMMUNICATION	3.485	5.13	17:35:13	3.385	3.485	3.305	3.485

CALEFFI	1.41	-0.35	17:35:11	1.355	1.42	1.375	1.415

CALEIDO GROUP	0	0.00	00:00:00	0	1.6	0	0

CALTAGIRONE	2.65	-1.85	17:35:50	2.61	2.71	2.64	2.71

CALTAGIRONE EDIT	1.285	0.00	16:02:19	1.275	1.285	1.26	1.285

CAMPARI	6.925	1.39	17:37:25	6.88	6.93	6.765	6.955

CAPITAL FOR PROGRESS 2	9.8	0.00	11:43:00	9.75	9.8	9.75	9.8

CAREL INDUSTRIES	8.68	3.94	17:35:40	8.6	8.68	8.476	8.799

CARRARO	3.05	1.33	17:35:59	3.05	3.065	3.015	3.09

CARREFOUR	14.74	0.96	13:06:31	14.56	0	14.725	14.74

CASTA DIVA GROUP	1.37	-3.86	16:33:49	1.365	1.395	1.37	1.405

CATTOLICA ASS	7.48	1.36	17:35:35	7.45	7.48	7.395	7.515

CDR ADVANCE CAPITAL	1.04	1.46	17:13:29	1.005	1.09	1.04	1.04

CELLULARLINE	8.95	0.56	17:35:43	8.8	8.95	8.8	8.95

CEMBRE	25.65	3.85	17:35:34	25.2	25.7	24.8	26.05

CEMENTIR HOLDING	6.51	-1.06	17:35:34	6.51	6.58	6.48	6.64

CENTRALE DEL LATTE D'ITALIA	3	0.00	17:35:52	2.95	3	2.96	3

CERAMICHE RICCHETTI	0.224	0.90	15:27:35	0.215	0.223	0.211	0.226

CERVED GROUP	9.495	2.59	17:35:02	9.405	9.5	9.28	9.495

CHL	0.0161	-3.01	17:35:14	0.0161	0.0164	0.016	0.0165

CIA	0.1795	2.87	17:20:49	0.172	0.18	0.171	0.1795

CIR-COMP IND RIUNITE	1.034	-1.52	17:35:13	1.026	1.04	1.034	1.066

CLABO	3.15	0.16	15:28:28	3.105	3.175	3.15	3.15

CLASS EDITORI	0.282	0.36	13:24:13	0.282	0.286	0.282	0.282

CNH INDUSTRIAL	9.242	0.54	17:35:58	9.228	9.242	9.146	9.276

COFIDE SPA	0.4295	-2.39	17:35:24	0.4295	0.445	0.4295	0.4445

COIMA RES	7.74	-2.52	17:35:33	7.74	7.96	7.74	8

COMMERZBANK	8.591	0.17	17:27:52	0	10.034	8.591	8.719

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

CONAFI	0.307	0.00	09:40:34	0.298	0.306	0.307	0.307

CONTINENTAL	210.9	0.14	14:44:13	0	0	210.9	210.9

COSTAMP GROUP	0	0.00	00:00:00	3.9	4.14	0	0

COVER 50	0	0.00	00:00:00	9.52	9.62	0	0

CREDEM	6.48	3.51	17:35:07	6.37	6.48	6.26	6.58

CREDIT AGRICOLE	0	0.00	00:00:00	0	0	0	0

CREDITO VALTELLINESE	0.0995	0.71	17:35:12	0.0989	0.0996	0.0984	0.1003

CSP INT IND CALZE	0.97	-2.22	17:35:11	0.97	0.98	0.97	0.984

CULTI MILANO	4.56	0.00	12:17:42	4.48	4.73	4.56	4.56

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
D'AMICO	0.187	1.08	17:40:51	0.1868	0.1876	0.1854	0.1872

DADA	0	0.00	00:00:00	0	0	0	0

DAIMLER	57.45	-0.78	17:14:24	56.96	57.68	56.9	57.81

DAMIANI	0.994	3.54	16:32:32	0.972	0.992	0.958	0.998

DANIELI & C	21.6	-0.23	17:35:45	21.35	21.65	21.4	21.75

DANIELI & C RISP NC	15.22	-2.56	17:35:35	15.22	15.34	15.2	15.62

DANONE	64.63	1.62	17:27:19	63.6	64.8	64.16	64.7

DATALOGIC	31.15	2.81	17:35:29	30.7	31.2	30.25	31.2

DBA GROUP	3.8	0.26	14:44:58	3.8	3.84	3.8	3.8

DE'LONGHI	24.7	0.41	17:36:20	24.5	24.72	24.04	24.76

DEA CAPITAL	1.268	0.16	17:35:39	1.268	1.272	1.26	1.29

DEUTSCHE BANK	9.501	1.69	17:29:35	9.402	9.59	9.45	9.54

DEUTSCHE BOERSE	0	0.00	00:00:00	0	117.3	0	0

DEUTSCHE LUFTHANSA	22.86	1.51	13:40:32	0	0	22.86	22.92

DEUTSCHE POST	29.33	-0.24	13:00:10	0	29.85	29.33	29.39

DEUTSCHE TELEKOM	13.5	0.19	16:52:27	13.2	13.52	13.445	13.5

DIASORIN	96	7.68	17:40:54	95.6	96	92.25	96

DIGITAL BROS	9.64	-1.73	17:35:51	9.64	9.73	9.49	9.95

DIGITAL MAGICS	7.56	3.56	17:11:50	7.12	7.76	7.3	7.56

DIGITAL360	1.11	0.91	17:35:36	1.06	1.11	1.055	1.11

DIGITOUCH	1.38	-2.13	16:29:56	1.38	1.405	1.34	1.4

DOBANK	11.18	0.18	17:35:40	11.09	11.19	11	11.29

DOMINION HOSTING HOLDING	0	0.00	00:00:00	0	6.85	0	0

E.ON	9.09	-0.23	17:28:38	9.002	9.3	9.012	9.09

ECOSUNTEK	5.38	-2.18	13:17:51	4.7	6	5.34	5.38

EDISON R	0.93	0.43	17:28:55	0.926	0.93	0.924	0.93

EEMS	0.076	-0.26	17:29:55	0.076	0.0784	0.076	0.08

EI TOWERS	47.55	2.59	17:35:56	46.9	47.55	45.75	47.55

EL.EN	29	1.05	17:35:22	28.62	29	28.54	29.12

ELETTRA INVESTIMENTI	10	0.20	16:23:09	9.68	10	9.98	10

ELICA	2.29	3.15	17:35:39	2.23	2.295	2.22	2.29

EMAK	1.31	-1.21	17:35:55	1.31	1.33	1.31	1.34

ENAV	4.37	0.97	17:40:52	4.366	4.374	4.312	4.4

ENEL	4.746	0.70	17:35:48	4.745	4.747	4.695	4.762

ENERGICA MOTOR COMPANY	2.9	0.00	17:02:13	2.86	2.97	2.9	2.97

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

ENERTRONICA	2.26	0.00	17:35:26	2.25	2.32	2.25	2.33

ENERVIT	3.2	1.27	17:35:57	3.09	3.2	3.1	3.2

ENGIE	13.16	-0.30	16:14:17	13.095	14.3	13.105	13.195

ENI	15.636	3.13	17:40:05	15.632	15.636	15.138	15.664

EPRICE	1.66	3.49	17:35:08	1.614	1.66	1.582	1.682

EPS EQUITA PEP2	9.66	-0.41	15:31:39	9.662	9.7	9.634	9.66

EQUITA GROUP	3.16	-0.47	16:52:12	3.16	3.19	3.16	3.225

ERG	19.61	0.56	17:35:53	19.61	19.67	19.3	19.87

ESPRINET	3.575	-4.54	17:39:40	3.575	3.7	3.575	3.79

ESSILOR INTERNATIONAL	119.45	-0.67	14:50:54	0	0	119.45	119.45

EUKEDOS	0.96	1.48	09:01:21	0.924	0.94	0.96	0.96

EUROTECH	2.935	2.09	17:35:47	2.91	2.94	2.875	3.08

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

EXOR	58.74	0.96	17:36:17	58.56	58.74	57.72	58.98

EXPERT SYSTEM	1.255	-0.79	17:15:29	1.245	1.25	1.25	1.275

EXPRIVIA	1.34	-0.74	17:35:50	1.34	1.38	1.33	1.41

FACEBOOK	172.2	-0.46	17:23:46	167.4	0	172.2	173.8

FALCK RENEWABLES	2.1	0.48	17:35:52	2.1	2.115	2.09	2.155

FERRARI	120.15	-1.19	17:35:04	120.15	120.2	118.95	122.75

FERVI	0	0.00	00:00:00	12.88	13.648	0	0

FIAT CHRYSLER AUTOMOBILES	16.498	-2.42	17:37:19	16.49	16.498	16.33	16.968

FIDIA	6.72	-1.75	17:35:54	6.68	6.72	6.68	6.9

FIERA MILANO	3.885	5.00	17:35:22	3.86	3.885	3.72	3.93

FILA	17.54	1.39	17:35:34	17.46	17.62	17.38	17.68

FINCANTIERI	1.31	2.34	17:35:13	1.31	1.313	1.266	1.315

FINECOBANK	9.648	1.24	17:36:17	9.614	9.65	9.558	9.724

FINLOGIC	0	0.00	00:00:00	5.32	5.4	5.4	5.4

FINTEL ENERGIA GROUP	0	0.00	00:00:00	0	2.82	0	0

FIRST CAPITAL	0	0.00	00:00:00	10	10.3	0	0

FNM	0.603	-0.99	17:35:33	0.603	0.607	0.601	0.613

FOPE	0	0.00	00:00:00	6.4	6.85	0	0

FRENDY ENERGY	0	0.00	00:00:00	0.381	0.391	0	0

FRESENIUS	0	0.00	00:00:00	0	70.4	0	0

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

FULLSIX	0	0.00	00:00:00	1	1.01	0	0

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
GABELLI VALUE FOR ITALY	0	0.00	00:00:00	9.79	9.89	0	0

GABETTI	0.307	0.00	15:26:55	0.3	0.307	0.299	0.313

GAMBERO ROSSO	0.95	-1.04	17:29:34	0.95	0.976	0.95	0.96

GAMENET	8.13	1.63	17:35:07	7.83	8.14	7.81	8.18

GAS PLUS	2.27	-0.87	13:30:05	2.26	2.32	2.27	2.27

GEDI GRUPPO EDITORIALE	0.3425	0.44	17:35:49	0.3425	0.3435	0.339	0.3485

GEFRAN	8.09	-1.10	17:35:35	8.06	8.16	8.05	8.29

GEL	0	0.00	00:00:00	2.13	2.19	0	0

GENERALI ASS	14.54	0.73	17:36:13	14.535	14.54	14.45	14.66

GEOX	2.454	2.16	17:35:21	2.438	2.454	2.402	2.492

GEQUITY	0.0385	-4.70	16:47:17	0.0386	0.0404	0.0385	0.04

GIGLIO GROUP	4.79	-0.62	17:28:55	4.76	4.79	4.7	4.82

GILEAD SCIENCES	61.6	0.33	15:52:19	53.2	0	61.4	61.6

GIMA TT	15.575	0.94	17:35:10	15.495	15.59	15.47	15.875

GIORGIO FEDON	9.1	1.11	17:13:56	8.7	9.1	9	9.1

GLENALTA	0	0.00	00:00:00	9.28	9.5	0	0

GO INTERNET	1.355	0.37	17:19:11	1.35	1.365	1.355	1.365

GPI	10	0.00	12:01:45	9.84	10	10	10

GRIFAL	4.799	2.55	17:35:47	4.78	4.7995	4.7	4.85

GRUPPO GREEN POWER	1.99	-2.93	17:06:47	1.99	2.07	1.99	2.07

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

H-FARM	0.752	-0.79	16:39:59	0.75	0.76	0.752	0.752

HEALTH ITALIA	4.85	0.21	17:35:17	4.74	4.85	4.4	4.89

HEIDELBERG CEMENT	73	-0.68	17:12:20	72.62	0	72.8	73

HENKEL VZ	107.2	-0.83	09:53:52	0	0	107.2	107.2

HERA	2.62	-0.46	17:35:51	2.618	2.626	2.612	2.648

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
I GRANDI VIAGGI	1.954	5.28	17:35:55	1.888	1.956	1.856	1.97

I.M.A	79.1	0.32	17:35:37	79.1	79.4	79	80.05

ICF GROUP	8.9	-1.11	15:32:22	8.72	8.98	8.9	9

IDEAMI	9.72	0.00	16:03:28	9.64	9.74	9.64	9.72

IGD	7.07	2.42	17:35:59	6.98	7.07	6.883	7.08

IL SOLE 24 ORE	0.667	0.15	17:35:55	0.667	0.672	0.664	0.679

ILLA	2.1	3.96	17:06:56	1.97	2.1	2.01	2.1

IMMSI	0.464	1.20	17:35:21	0.461	0.464	0.457	0.468

IMVEST	2.34	-4.10	17:35:39	2.25	2.57	2.34	2.38

INDEL B	34	-0.58	17:35:58	33.6	34	33.5	34

INDUSTRIA E INNOVAZIONE	0.0918	2.00	17:27:48	0.0902	0.0918	0.0918	0.093

INDUSTRIAL STARS OF ITALY 3	9.64	-0.41	14:17:21	9.68	9.74	9.64	9.68

INFINEON TECHNOLOGIES	23.07	-2.70	17:06:53	23	23.55	23.06	23.74

ING GROEP	0	0.00	00:00:00	0	16	0	0

INIZIATIVE BRESCIANE	0	0.00	00:00:00	21.2	21.8	0	0

INNOVA ITALY 1	10.1	0.00	16:54:12	10	10.2	10	10.2

INNOVATEC	0.0356	-1.66	15:51:24	0.035	0.0356	0.0344	0.0356

INTEK GROUP	0.3525	3.83	17:35:53	0.351	0.3525	0.3375	0.353

INTEK GROUP RSP	0.454	5.09	17:12:37	0.445	0.451	0.426	0.454

INTEL	45	-1.96	09:32:53	0	0	45	45

INTERPUMP GROUP	27.36	0.66	17:35:19	27.16	27.36	27.16	27.5

INTESA SANPAOLO	2.588	1.01	17:41:26	2.587	2.588	2.56	2.614

INTESA SANPAOLO RSP	2.698	0.90	17:35:49	2.662	2.698	2.661	2.716

INWIT	6.575	1.39	17:35:01	6.54	6.575	6.45	6.61

IRCE	2.68	1.13	09:03:49	2.63	2.68	2.68	2.68

IREN	2.156	0.47	17:35:21	2.148	2.158	2.142	2.162

ISAGRO	1.666	0.24	17:29:20	1.666	1.678	1.66	1.682

ISAGRO AZIONI SVILUPPO	1.285	-0.39	12:49:37	1.285	1.305	1.285	1.29

IT WAY	1.105	0.45	16:42:50	1.07	1.105	1.07	1.105

ITALGAS	4.69	-0.66	17:35:18	4.688	4.692	4.661	4.75

ITALIA INDEPENDENT	0	0.00	00:00:00	4	4.06	0	0

ITALIAN WINE BRANDS	12.85	0.78	16:13:33	12.65	12.85	12.7	12.9

ITALIAONLINE	2.9	-0.85	17:35:35	2.885	2.9	2.9	2.935

ITALIAONLINE RSP	0	0.00	00:00:00	334	360	0	0

ITALMOBILIARE	19.92	-1.39	17:35:10	19.9	20.95	19.92	20.9

IVS GROUP	11.5	0.00	17:35:59	11.38	11.58	11.5	11.6

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
JUVENTUS FC	0.665	0.08	17:35:09	0.66	0.665	0.66	0.669

K+S	0	0.00	00:00:00	0	0	0	0

K.R.ENERGY	4.4	3.17	17:35:29	4.3	4.49	4.2655	4.6195

KERING	486.9	1.25	17:23:17	0	0	481.7	486.9

KI GROUP	2.26	0.00	16:41:30	2.26	2.3	2.26	2.26

KOLINPHARMA	0	0.00	00:00:00	6.63	6.88	0	0

L'OREAL	209.1	0.19	16:53:18	207.6	0	207.6	210.2

LA DORIA	11.02	-1.08	17:35:37	11.02	11.24	11.02	11.26

LANDI RENZO	1.358	-2.02	17:35:40	1.34	1.358	1.33	1.404

LEONARDO	8.748	1.13	17:37:20	8.734	8.748	8.65	8.768

LEONE FILM GROUP	0	0.00	00:00:00	4.84	4.98	0	0

LIFE CARE CAPITAL	0	0.00	00:00:00	9.572	9.644	0	0

LINDE	178.9	-0.45	15:51:35	178	0	178.9	178.9

LUCISANO MEDIA GROUP	0	0.00	00:00:00	2.11	2.19	0	0

LUVE	9.4	-2.08	17:35:50	9.4	9.46	9.12	9.68

LUXOTTICA GROUP	55.02	1.14	17:35:36	54.96	55.04	54.4	55.08

LVENTURE GROUP	0.636	2.91	17:28:29	0.614	0.64	0.604	0.636

LVMH	286.55	0.37	16:59:31	279.85	0	286	287.55

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
M&C	0.1715	2.08	17:35:31	0.17	0.1715	0.165	0.172

MAILUP	2.07	-1.43	16:52:06	2.03	2.11	2.03	2.07

MAIRE TECNIMONT	3.962	0.71	17:35:07	3.96	3.962	3.866	3.998

MARR	22.76	2.06	17:35:17	22.62	22.78	22.22	22.78

MASI AGRICOLA	4.32	-0.23	15:19:18	4.32	4.36	4.32	4.33

MASSIMO ZANETTI BEVERAGE	7.29	2.82	17:35:31	7.05	7.31	7.03	7.29

MEDIACONTECH	0.592	-0.34	17:35:56	0.57	0.592	0.572	0.612

MEDIASET S.P.A	2.887	1.69	17:35:48	2.879	2.887	2.838	2.909

MEDIOBANCA	8.434	2.53	17:37:27	8.434	8.436	8.258	8.458

MERCK	82.8	-0.41	16:30:03	82.8	0	82.8	83

MICRON TECHNOLOGY	51.6	0.00	12:43:32	0	53.6	51	51.6

MICROSOFT CORP	86.7	-1.03	13:37:26	0	90	86.7	86.7

MITTEL	1.695	0.59	17:35:31	1.645	1.695	1.675	1.705

MOLMED	0.4735	-1.25	17:35:38	0.4735	0.476	0.4735	0.484

MONCLER	39.57	-0.53	17:35:26	39.51	39.59	39.44	40.16

MONDADORI EDIT	1.376	1.03	17:35:49	1.376	1.38	1.35	1.408

MONDO TV	3.925	-5.08	17:40:10	3.905	3.925	3.9	4.235

MONDO TV FRANCE	0.0726	2.83	17:35:57	0.0712	0.0726	0.071	0.0738

MONDO TV SUISSE	1	-0.99	17:27:10	0.984	1	1	1.025

MONRIF	0.218	-5.22	17:35:18	0.218	0.224	0.218	0.237

MUNICH RE	179.3	1.16	16:27:01	0	191.25	179.3	179.3

MUTUIONLINE	14.9	1.50	17:35:22	14.86	14.9	14.72	15.42

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
NB AURORA	9.63	-1.23	15:37:55	9.63	9.7	9.63	9.75

NEODECORTECH	3.74	-1.58	17:35:50	3.63	3.75	3.65	3.75

NET INSURANCE	4.7	0.86	14:24:14	4.55	4.7	4.69	4.7

NETFLIX	354.5	-1.12	17:27:09	354	362	354	370

NETWEEK	0.348	1.16	17:23:54	0.342	0.348	0.3425	0.351

NEUROSOFT	0	0.00	00:00:00	0	2.4	0	0

NICE	3.22	-4.45	17:35:42	3.2	3.37	3.22	3.38

NOKIA CORPORATION	5.066	-0.51	17:17:37	5.01	5.11	5.038	5.12

NOTORIOUS PICTURES	1.55	0.98	17:28:39	1.53	1.55	1.495	1.555

NOVA RE	4.3395	2.12	17:38:16	4.105	4.34	4.1	4.4475

NVIDIA CORP	216.5	-2.48	16:39:28	0	0	216.5	222

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

OPENJOBMETIS	9.94	-0.80	17:35:42	9.94	10.04	9.9	10.1

ORANGE	0	0.00	00:00:00	0	0	0	0

ORSERO	7.38	-2.12	17:35:44	7.38	7.44	7.38	7.6

OVS	2.85	-1.38	17:35:50	2.842	2.86	2.616	2.91

PANARIAGROUP	2.94	2.80	17:35:13	2.85	2.965	2.85	2.94

PARMALAT	2.905	1.22	17:35:37	2.895	2.905	2.85	2.905

PHARMANUTRA	13.9	2.96	17:35:36	13.5	13.95	13.55	13.9

PHILIPS	0	0.00	00:00:00	0	0	0	0

PIAGGIO	2.056	3.52	17:35:06	2.056	2.076	1.994	2.086

PIERREL	0.202	1.51	17:29:39	0.199	0.202	0.1995	0.202

PININFARINA SPA	3.34	0.15	17:35:37	3.34	3.37	3.26	3.45

PIQUADRO	1.995	2.84	15:52:34	1.97	1.985	1.94	1.995

PIRELLI & C	7.356	1.60	17:35:30	7.336	7.358	7.212	7.356

PITECO	0	0.00	00:00:00	4.68	4.74	0	0

PLT ENERGIA	2.76	0.00	14:45:34	2.76	2.83	2.76	2.76

POLIGRAF. S. F	6.08	0.00	16:51:53	6	6.08	5.92	6.12

POLIGRAFICI EDIT	0.216	0.00	17:29:46	0.21	0.216	0.211	0.222

POLIGRAFICI PRINTING	0.538	0.37	12:36:34	0.53	0.546	0.538	0.538

PORTALE SARDEGNA	0	0.00	00:00:00	2.84	3.2	0	0

POSTE ITALIANE	7.346	0.11	17:35:29	7.344	7.348	7.324	7.408

PRELIOS	0	0.00	00:00:00	0	0	0	0

PRIMA INDUSTRIE	36	1.84	17:35:41	35.8	36.05	35.25	36.3

PRISMI	1.86	12.73	17:35:50	1.86	1.88	1.695	1.86

PROSIEBENSAT1 MEDIA	0	0.00	00:00:00	0	0	0	0

PRYSMIAN	23.2	1.05	17:41:53	23.13	23.22	22.82	23.63

PUMA	494.5	1.12	16:47:34	465	505	483.5	494.5

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
RAI WAY	4.31	3.48	17:35:47	4.245	4.31	4.12	4.31

RATTI	2.78	-1.77	17:35:06	2.78	2.83	2.78	2.78

RCS MEDIAGROUP	1.112	1.83	17:35:35	1.11	1.112	1.09	1.128

RECORDATI ORD	34.24	0.23	17:36:05	34.22	34.24	34	34.28

RENAULT	76.48	0.46	16:29:30	76.13	0	76.48	77.06

RENO DE MEDICI	1.03	2.18	17:35:14	1.026	1.03	1.01	1.052

REPLY	59.4	1.45	17:37:31	59.35	59.4	58.1	59.4

RETELIT	1.652	0.73	17:35:33	1.648	1.656	1.639	1.668

RISANAMENTO	0.0284	1.07	17:29:48	0.028	0.0284	0.0275	0.0287

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

ROSSS	0.93	-0.43	10:41:58	0.914	0.932	0.916	0.93

RWE	19.28	-0.75	17:07:41	19.16	22.4	19.28	19.43

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
S.S. LAZIO	1.55	1.17	17:35:43	1.546	1.556	1.534	1.57

SABAF	18.04	0.00	17:35:29	18	18.1	18	18.3

SAES GETTERS	22.3	0.45	17:35:28	22.3	22.35	22	22.4

SAES GETTERS RISP NC	17.26	0.23	17:20:05	17.24	17.3	17.16	17.44

SAFE BAG	4.62	0.11	17:35:33	4.6	4.71	4.605	4.725

SAFILO GROUP	4.585	-0.76	17:35:36	4.585	4.64	4.58	4.68

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

SAIPEM	3.796	3.66	17:35:53	3.796	3.803	3.648	3.846

SAIPEM RISP CV	0	0.00	00:00:00	0	40	0	0

SALINI IMPREGILO	2.198	1.57	17:35:41	2.198	2.212	2.17	2.22

SALINI IMPREGILO RSP	5.95	0.85	16:45:58	5.9	5.95	5.9	6

SALVATORE FERRAGAMO	21.76	0.00	17:35:00	21.76	21.79	21.49	22.1

SANOFI	68.79	0.82	17:19:41	67.8	69.4	68.3	68.9

SAP	100.4	-2.32	17:19:54	99.8	0	100	101.32

SARAS	2.088	2.15	17:35:49	2.08	2.09	2.044	2.104

SCHNEIDER ELECTRIC	71.78	0.90	15:37:46	0	0	71.78	71.78

SERVIZI ITALIA	4.89	0.62	17:35:39	4.76	4.93	4.78	4.97

SESA	29.5	2.61	17:35:31	29.2	29.75	28.7	29.5

SIAS	13.08	0.93	17:36:10	13.07	13.11	12.8	13.33

SIEMENS	116	0.38	17:11:41	114.7	0	114.68	116.12

SINTESI	0.0844	-1.86	17:24:10	0.0844	0.0859	0.0842	0.0862

SIT	10.7	0.94	16:17:12	10.6	10.75	10.6	10.7

SITI - B&T	7.7	0.00	16:04:19	7.34	7.8	7.6	7.7

SMRE	6	1.69	17:35:44	5.94	6.02	5.96	6.04

SNAITECH	2.185	0.00	17:35:19	2.185	2.19	2.185	2.19

SNAM	3.479	1.13	17:35:36	3.478	3.48	3.436	3.485

SOCIETE GENERALE	36.205	1.09	16:30:15	35.56	36.5	36.2	36.49

SOFTEC	0	0.00	00:00:00	2.82	2.94	0	0

SOGEFI	2.864	-0.42	17:35:06	2.864	2.892	2.83	2.906

SOL	11.34	1.80	17:35:33	11.34	11.38	11.16	11.66

SOLUTIONS CAPITAL MANAGEMENT SIM	9.4	0.53	09:57:41	0	9.5	9.4	9.4

SOMEC	17.9	-0.11	17:26:20	17.57	17.9	17.55	17.9

SPACE4	9.86	0.00	17:12:52	9.7	9.86	9.86	9.86

SPACTIV	0	0.00	00:00:00	9.7	9.78	0	0

SPAXS	9.863	-0.37	17:35:50	9.863	9.91	9.863	9.91

SPRINTITALY	9.8	0.82	09:11:32	9.7	9.8	9.8	9.8

STARBUCKS CORP	43.8	-3.52	15:24:09	43	0	43.6	44

STEFANEL	0.157	-1.51	16:28:39	0.157	0.158	0.152	0.158

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

STMICROELECTRONICS	20.16	-1.51	17:41:18	20.13	20.19	20.07	20.67

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
TAMBURI	5.91	-0.17	17:35:14	5.91	5.93	5.91	5.98

TAS	1.796	0.90	17:35:42	1.788	1.796	1.754	1.796

TECHNOGYM	10.35	0.00	17:35:37	10.34	10.4	10.29	10.52

TECNOINVESTIMENTI	5.68	0.18	17:35:57	5.58	5.68	5.57	5.8

TELECOM ITALIA	0.6684	0.36	17:35:28	0.668	0.6686	0.6654	0.6752

TELECOM ITALIA R	0.5792	1.08	17:35:03	0.5768	0.5792	0.572	0.5798

TELEFONICA	7.453	1.04	14:53:30	7.38	7.6	7.453	7.474

TELESIA	0	0.00	00:00:00	5.5	5.7	0	0

TENARIS	15.685	4.85	17:35:17	15.66	15.685	15.03	15.705

TERNA	4.465	0.56	17:35:07	4.465	4.467	4.441	4.481

TERNIENERGIA	0.375	0.13	17:35:59	0.367	0.379	0.359	0.3765

TESLA	290	-4.29	17:11:09	276	0	288.5	305

TESMEC	0.514	0.39	11:00:00	0.508	0.512	0.508	0.514

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

TISCALI	0.0252	1.61	17:35:38	0.025	0.0252	0.0245	0.0254

TOD'S	54.85	3.00	17:35:54	54.4	54.85	53.8	54.85

TOSCANA AEROPORTI	14.65	-0.34	14:48:38	14.45	14.65	14.45	14.75

TOTAL	52.21	2.76	15:56:42	50.86	0	50.85	52.21

TPS	0	0.00	00:00:00	4.22	4.3	0	0

TREVI FIN IND	0.3875	-5.26	17:35:16	0.3865	0.3995	0.3875	0.405

TRIBOO	2.15	-3.15	17:35:51	2.14	2.22	2.14	2.27

TRIPADVISOR	50	-3.85	14:48:49	48	0	48	50.5

TXT E-SOLUTIONS	10.9	-1.09	17:35:29	10.9	10.96	10.88	11.02

Titolo	Valore	Var %	Ora	Denaro	Lettera	Minimo	Massimo
UBI BANCA	3.346	2.36	17:38:44	3.346	3.348	3.286	3.405

UNIBAIL-RODAMCO	0	0.00	00:00:00	0	0	0	0

UNICREDIT	14.538	1.07	17:41:21	14.536	14.538	14.448	14.692

UNICREDIT RSP	0	0.00	00:00:00	0	0	0	0

UNIEURO	12.48	-1.42	17:35:50	12.38	12.48	12.27	12.8

UNILEVER	47.245	0.28	12:22:49	0	47.8	47.245	47.245

UNIPER	0	0.00	00:00:00	24.54	0	0	0

UNIPOL	3.545	1.75	17:35:27	3.544	3.546	3.456	3.575

UNIPOLSAI	1.8935	1.31	17:35:21	1.8895	1.8955	1.86	1.9045

VALSOIA	16	0.00	15:43:05	15.8	16.1	15.8	16.1

VEI 1	0	0.00	00:00:00	9.561	9.68	0	0

VETRYA	7.28	0.00	17:03:41	7.22	7.28	7.18	7.38

VIANINI	0	0.00	00:00:00	1.2	1.3	0	0

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

VISIBILIA EDITORE	0.107	0.00	17:35:56	0.104	0.107	0.0996	0.117

VITTORIA ASS	13.94	0.29	17:35:00	13.9	13.94	13.9	13.94

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

VOLKSWAGEN	148.5	-0.38	17:27:12	148	152	147.4	150

VONOVIA	41.01	-1.94	13:37:14	0	0	41.01	41.01

WFD UNIBAIL-RODAMCO	189.58	0.51	17:00:14	187.1	195	189.58	189.78

WIIT	49	2.51	17:35:39	49	49.3	47.8	49.3

WM CAPITAL	0.554	-1.07	17:35:34	0.552	0.56	0.55	0.57

YOOX NET-A-PORTER GROUP	0	0.00	00:00:00	0	0	0	0

ZEPHYRO	10.1	0.50	17:04:36	10.1	10.15	10.05	10.1

ZIGNAGO VETRO	8.19	0.37	17:35:17	8.19	8.24	8.13	8.24

ZUCCHI SPA	0.0226	-1.74	16:29:04	0.0226	0.0232	0.022	0.0229

ZUCCHI SPA RISP NC	0.22	6.80	17:35:00	0.206	0.23	0.22	0.22

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