Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
0,00
0,00%
Mínimo: 0,00
Máximo: 0,00
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
4AIM SICAF 4AIM 490,0000 0,00 0 0,0000 0,0000
16/04
4AIM SICAF QFARE 1.017,6000 -0,45 22 1.022,0000 1.017,4000
20/04
A.S. ROMA ASR 0,6130 2,17 298.952 0,6170 0,6090
09:16
A2A A2A 1,6245 -0,18 208.015 1,6295 1,6230
09:15
ABITARE IN ABT 310,0000 0,00 0 0,0000 0,0000
19/04
ACEA ACE 14,2000 0,21 4.613 14,2000 14,1900
09:16
ACOTEL GROUP ACO 4,5400 4,13 51.256 4,5500 4,3800
09:15
ACSM-AGAM ACS 2,4000 0,00 12.645 2,4200 2,3900
20/04
ADIDAS ADS 211,5000 0,28 5 211,5000 211,5000
09:02
ADVANCED MIC AMD 8,2300 0,00 0 0,0000 0,0000
17/04
AEDES AE 0,3910 -0,89 39.500 0,3950 0,3910
09:15
AEFFE AEF 2,9650 -0,67 9.274 2,9850 2,9650
09:09
AEGON AGN 5,9900 0,67 6.496 6,0020 5,9680
20/04
AEROPORTO GU ADB 15,8400 0,25 1.151 15,9000 15,7800
09:13
AGATOS AGA 0,2700 1,50 28.000 0,2700 0,2660
20/04
AGEAS AGS 43,6500 0,00 0 0,0000 0,0000
19/04
AGRONOMIA A 0,0413 0,00 0 0,0000 0,0000
25/08
AHOLD DEL AD 19,5300 0,72 281 19,5300 19,4660
20/04
AION RENEW. AIN 0,6210 0,00 0 0,0000 0,0000
07/03
AIR LIQUIDE AI 104,6000 1,06 39 104,6000 104,0000
20/04
AIRBUS AIR 94,5900 -0,02 66 94,7000 94,5900
20/04
ALBA ALBA 3,0740 0,00 0 0,0000 0,0000
31/03
ALERION ARN 3,3100 -2,65 6.100 3,3400 3,3000
20/04
ALFIO BARDOL ABTG 5,8000 -0,51 700 5,8100 5,8000
09:04
ALKEMY ALK 12,1800 -0,81 200 12,1800 12,1800
09:00
ALLIANZ ALV 193,5800 0,28 120 193,6000 193,5800
09:02
ALP.I ALPI 10,0000 1,01 500 10,0000 9,9990
20/04
ALPHABET CLA GOOG 868,0000 0,00 0 0,0000 0,0000
18/04
ALPHABET CLA GOOGL 871,0000 0,00 0 0,0000 0,0000
19/04
ALTABA AABA 57,5000 0,00 0 0,0000 0,0000
13/04
AMAZON AMZN 1.254,0000 -0,63 1 1.254,0000 1.254,0000
09:15
AMBIENTHESIS ATH 0,3800 0,80 874 0,3800 0,3800
20/04
AMBROMOB. AMB 4,0000 -2,91 6.600 4,1200 4,0000
20/04
AMGEN AMGN 142,0000 0,00 0 0,0000 0,0000
18/04
AMPLIFON . AMP 15,9200 0,13 2.621 15,9600 15,9200
09:16
ANHEUSER-BUS ABI 86,1200 -0,67 130 86,1200 85,4400
20/04
ANIMA HOLD. ANIM 6,1350 1,40 93.716 6,1450 6,0800
09:15
ANIMA HOLDIN ANIMA 0,3462 0,00 0 0,0000 0,0000
17/04
ANSALDO STS STS 12,5800 0,00 81 12,5800 12,5800
09:00
ANTICHI PEL. AP 0,0820 1,49 34.237 0,0847 0,0810
31/07
APPLE AAPL 141,2000 0,14 1 141,2000 141,2000
09:04
AQUAFIL ECNL 12,5500 0,80 271 12,6000 12,5500
09:12
ARC REAL ES. YARC 5,0900 -0,20 320 5,0900 5,0900
17/12
ARENA ARE 0,0051 0,00 0 0,0000 0,0000
30/06
ASCOPIAVE ASC 3,3200 0,61 924 3,3200 3,3000
09:15
ASML ASML 158,1000 -2,04 82 158,4500 158,1000
20/04
ASSITECA ASSI 2,5000 0,00 0 0,0000 0,0000
17/04
ASTALDI AST 2,3860 -2,21 167.556 2,4240 2,3660
09:13
ASTM AT 21,3500 0,00 1.887 21,5000 21,3500
09:13
ATLANTIA ATL 27,1100 0,00 33.526 27,1500 27,0600
09:15
AUTOGRILL AGL 10,3700 0,68 2.990 10,3700 10,3300
09:15
AUTOSTRADE AUTME 33,3000 2,15 3.784 33,7000 33,3000
09:11
AVIO SPA AVIO 14,4400 -0,28 250 14,4400 14,4400
09:00
AXA AXA 23,4500 -0,36 3.840 23,6000 23,3700
20/04
AXELERO AXEL 1,6950 0,00 3.250 1,6950 1,6700
20/04
AZIMUT AZM 17,4100 0,09 76.405 17,4450 17,3900
09:16
B&C SPEAKERS BEC 12,8400 0,78 40.360 12,8600 12,5800
20/04
B.F. BFG 2,6300 0,77 3.544 2,6300 2,6000
20/04
BANCA CARIGE CRGXA 0,0001 0,00 128.881.133 0,0001 0,0001
18/12
BANCA FARMAF BFF 5,3350 -0,37 3.429 5,3600 5,3350
09:15
BANCA GENER. BGN 27,5200 -0,15 8.229 27,6800 27,4800
09:15
BANCA IFIS IF 32,1800 1,00 6.434 32,3400 32,0000
09:14
BANCA INTERM BIM 0,5500 2,23 700 0,5620 0,5500
09:11
BANCA MEDIOL BMED 6,9500 0,65 42.759 6,9550 6,9200
09:16
BANCA SISTEM BST 2,2300 -0,45 1.400 2,2300 2,2300
09:00
BANCO BPM BAMI 3,0640 1,12 1.773.048 3,0715 3,0300
09:16
BANCO POPOLA BPAAZ 0,2600 -56,67 2.249.730 0,2600 0,2600
27/06
BANCO SANT. SANT 5,5850 1,56 800 5,5850 5,5850
09:00
BASF BASF 86,7200 0,86 571 86,9000 86,2000
20/04
BASICNET BAN 3,8900 3,46 26.648 3,8900 3,8050
09:07
BASTOGI SPA B 1,0950 -2,23 18.133 1,1150 1,0950
20/04
BAYER BAY 99,1700 -0,43 720 99,9100 99,0000
20/04
BB BIOTECH BB 55,0000 0,36 300 55,0000 55,0000
09:00
BCA CARIGE . CRG 0,0083 1,22 17.046.130 0,0084 0,0083
09:14
BCA CARIGE R CRGR 90,5000 0,00 67 90,5000 88,5000
20/04
BCA FINNAT BFE 0,4560 -0,65 2.194 0,4560 0,4560
09:00
BCA MPS BMPS 2,7080 -0,29 20.468 2,7300 2,7080
09:13
BCA P.DI SP. SPO 1,7940 -10,30 0 0,0000 0,0000
26/09
BCA P.ET-LA. PEL 0,5830 0,00 0 0,0000 0,0000
11/02
BCA P.SOND. BPSO 3,8220 0,31 21.038 3,8320 3,7820
09:12
BCA PROFILO PRO 0,2270 -0,22 18.290 0,2275 0,2270
09:14
BCO BRIA RNC BDBR 2,3300 0,87 6.677 2,3300 2,3100
20/04
BCO BRIANZA BDB 2,3000 -0,43 42.766 2,3300 2,2900
20/04
BCO SARD.RIS BSRP 6,4600 -1,52 2.000 6,4600 6,4600
09:00
BE BET 0,9230 0,22 11.208 0,9330 0,9200
09:10
BEGHELLI BE 0,4080 -0,24 73.753 0,4080 0,3990
20/04
BEIERSDORF BEI 90,7000 0,00 0 0,0000 0,0000
03/04
BENI STABI . BNS 0,7525 -0,66 636.619 0,7605 0,7480
09:15
BEST UN.COMP BEST 3,8200 -1,04 26 3,8200 3,8200
20/04
BIALETTI IND BIA 0,5000 -0,20 2.250 0,5000 0,5000
09:00
BIANCAMANO BCM 0,3080 -2,84 242.539 0,3200 0,3080
20/04
BIESSE BSS 44,3200 0,50 1.856 44,4600 43,9800
09:15
BIO ON ON 28,3000 0,53 1.250 28,3000 28,2500
09:10
BIODUE BIO2 5,1400 0,00 500 5,1400 5,1400
09:02
BIOERA BIE 0,2000 -1,48 109.600 0,2000 0,1985
20/04
BLUE FINANCI BLUE 0,9350 2,75 10.500 0,9350 0,9100
20/04
BMW BMW 91,0400 0,24 1.449 91,1000 90,4600
20/04
BNP PARIBAS BNP 63,3200 0,25 3.088 63,3600 63,1900
09:15
BOERO BART. BOE 20,2000 0,00 25 20,2000 20,2000
09:00
BOMI ITALIA BOMI 3,4800 1,16 4.500 3,4800 3,4400
09:13
BONIFICHE F. BF 25,0800 0,00 0 0,0000 0,0000
09/11
BONIFICHE FE BFAXA 1,0100 -33,90 26.825 1,0100 1,0100
15/12
BORGOSESIA . BO 0,5750 0,00 0 0,0000 0,0000
19/04
BORGOSESIA R BOR 1,5000 0,00 0 0,0000 0,0000
09/04
BPER BANCA BPE 4,9070 0,41 135.240 4,9200 4,8530
09:15
BREMBO BRE 12,1900 0,08 23.707 12,2300 12,1700
09:12
BRIDGE MANAG BM 2,8520 0,00 0 0,0000 0,0000
21/11
BRIOSCHI BRI 0,0692 -0,29 25.000 0,0692 0,0692
09:14
BRUNELLO C. BC 27,6500 0,73 774 27,6500 27,5000
09:02
BUZZI UNICEM BZUR 11,5600 0,52 480 11,5800 11,5600
09:02
BUZZI UNICEM BZU 20,1700 0,75 36.379 20,2100 20,1000
09:14
CAD IT CAD 5,7000 1,42 450 5,7000 5,7000
09:00
CAIRO COM. CAI 3,7100 0,27 719 3,7100 3,7000
09:15
CALEFFI CLF 1,4500 -2,36 5.340 1,4700 1,4500
20/04
CALEIDO GROU CLG 1,5000 0,00 0 0,0000 0,0000
19/04
CALTAGIR. CALT 2,8900 0,35 5.647 2,9300 2,8800
20/04
CALTAGIR.E. CED 1,2950 -0,38 5.105 1,3000 1,2750
20/04
CAMPARI CPR 6,0850 -0,98 165.525 6,1550 6,0750
09:16
CAPITAL FOR CFP 10,0200 -2,34 3.100 10,4700 10,0200
28/12
CAPITAL FOR CFP2 9,7000 0,00 0 0,0000 0,0000
19/04
CARRARO CARR 3,2050 1,58 1.296 3,2300 3,1850
09:03
CARRARO AXA CARRA 0,6650 -12,21 136.836 0,6650 0,6650
31/05
CARREFOUR CRR 16,4950 0,00 0 0,0000 0,0000
19/04
CASTA DIVA G CDG 1,3950 -2,11 5.000 1,3950 1,3950
09:14
CATTOLICA AS CASS 8,6500 0,17 25.425 8,6850 8,6450
09:12
CEMBRE CMB 24,0500 -1,03 3.676 24,7500 24,0500
20/04
CEMENTIR H. CEM 7,0100 0,29 6.490 7,0400 7,0000
09:12
CENTRALE DEL CLI 3,3800 1,20 50 3,3800 3,3800
09:12
CERAMICHE R. RIC 0,2530 -2,32 99.484 0,2570 0,2500
20/04
CERVED INFOR CERV 9,7500 0,67 5.813 9,7500 9,7100
09:15
CHL CHL 0,0191 0,53 45.000 0,0191 0,0191
09:00
CIA CIA 0,1910 1,87 400 0,1910 0,1910
09:04
CICCOLELLA CC 0,2413 0,00 0 0,0000 0,0000
13/02
CIR-COMP RI. CIR 1,1020 0,92 15.070 1,1200 1,1000
09:12
CLABO CLA 3,2350 2,70 3.500 3,2350 3,1500
20/04
CLASS EDIT. CLE 0,3300 0,00 1.087 0,3300 0,3300
09:00
CNH IND. CNHI 10,0850 0,55 138.758 10,1000 10,0600
09:15
COFIDE SPA COF 0,5080 1,91 17.108 0,5080 0,5020
09:01
COIMA RES CRES 8,4000 -0,47 11 8,4000 8,4000
09:00
COMMERZBANK CBK 10,7640 0,56 520 10,7640 10,7640
20/04
COMPAGNIA DR CDR 1,0800 0,00 0 0,0000 0,0000
18/04
COMPAGNIE DE SGO 46,4350 0,00 0 0,0000 0,0000
13/03
CONAFI PRES. CNP 0,3580 0,00 12.948 0,3680 0,3550
09:10
CONTINENTAL CON 220,3000 -0,59 45 220,3000 220,0000
20/04
COVER 50 COV 10,2000 -0,49 2.400 10,6000 10,2000
20/04
CREDEM . CE 7,1300 0,85 1.673 7,1500 7,1000
09:14
CREDIT AGR. ACA 13,5750 0,59 1.100 13,6350 13,5750
20/04
CREDITO VA. CVAL 0,1319 -1,93 3.685.705 0,1350 0,1315
09:15
CREDITO VALT CVALA 6,0000 100,00 293.957 6,0000 6,0000
15/03
CRESCITA CRS 9,8500 0,00 1.100 9,9500 9,7000
20/04
CSP INT I.C. CSP 0,9740 -1,22 27.093 0,9860 0,9720
20/04
CTI BIOPHARM CTIC 2,5700 0,00 0 0,0000 0,0000
25/01
CULTI MILANO CULT 4,7800 2,58 1.000 4,8500 4,7800
20/04
D'AMICO DIS 0,2070 0,98 433 0,2070 0,2070
09:00
D'AMICO AA+W DISAW 0,0575 22,08 21.572.150 0,0590 0,0506
12/05
DADA DA 3,9900 0,00 0 0,0000 0,0000
05/03
DAIMLER DAI 64,8500 -0,26 1.038 65,2800 64,8500
20/04
DAMIANI DMN 0,9760 4,05 8.652 0,9760 0,9500
09:01
DANIELI &C DAN 22,3000 0,45 1.090 22,3000 22,0500
09:09
DANIELI &CR. DANR 15,9200 0,89 1 15,9200 15,9200
09:00
DANONE DNN 66,3000 -0,38 90 66,3000 65,9700
20/04
DATALOGIC . DAL 26,3000 0,96 1.522 26,3500 26,1500
09:12
DBA GROUP DBA 3,8000 0,00 0 0,0000 0,0000
19/04
DE'LONGHI DLG 24,7200 2,49 17.257 24,7600 24,4600
09:15
DEA CAPITAL DEA 1,4840 0,27 14.892 1,4840 1,4740
09:05
DEUTSCHE B. DBK 11,6000 -0,70 8.811 11,6000 11,5000
20/04
DEUTSCHE BOE DB1 111,0000 0,00 0 0,0000 0,0000
18/04
DEUTSCHE LUF LHA 26,1000 -1,99 116 26,1000 26,0000
20/04
DEUTSCHE POS DPW 37,7300 0,21 645 37,7300 37,6700
20/04
DIASORIN DIA 74,6500 0,07 1.371 75,1500 74,6500
09:16
DIGITAL BROS DIB 9,1300 1,44 2.047 9,1400 9,0400
09:15
DIGITAL MAG. DM 7,3000 -0,82 600 7,3600 7,3000
20/04
DIGITAL MAGI DMAXA 0,2080 13,04 1.194.164 0,2094 0,1581
25/05
DIGITAL MAGI DMAA 0,0090 23,29 1.100.346 0,0118 0,0082
27/02
DIGITAL360 DIG 1,2100 0,00 0 0,0000 0,0000
19/04
DIGITOUCH DGT 1,4750 0,68 2.000 1,4750 1,4750
09:05
DIR ASS SPAX DSPAX 1,7914 -4,15 2.010 1,7916 1,7914
20/04
DOBANK DOB 12,1000 -0,49 32 12,1200 12,0900
09:15
DOMINION HOS DHH 6,7500 -2,88 300 6,7500 6,7500
20/04
DT.TELEKOM DTE 14,0400 0,61 1.976 14,1000 14,0400
20/04
E.ON EOAN 8,9350 -0,11 2.000 8,9350 8,9350
09:09
ECOSUNTEK ECK 6,9400 0,00 0 0,0000 0,0000
17/04
EDISON R . EDNR 0,9580 0,63 3.500 0,9580 0,9500
09:15
EEMS EEMS 0,0830 0,00 110.000 0,0848 0,0830
20/04
EI TOWERS EIT 48,8000 -0,51 685 49,3000 48,8000
09:15
EL.EN. ELN 32,3400 1,00 1.017 32,4000 32,2200
09:10
ELETTRA INVE ELIN 10,6500 -0,47 250 10,6500 10,6500
09:00
ELICA ELC 2,3150 1,31 2.587 2,3150 2,3000
09:15
EMAK EM 1,3960 0,43 564 1,3960 1,3960
09:00
ENAV ENAV 4,4620 0,31 873 4,4620 4,4520
09:14
ENEL . ENEL 5,1740 0,08 562.143 5,1960 5,1720
09:15
ENERGICA MOT EMC 3,0500 0,00 500 3,0500 3,0500
09:14
ENERGY LAB ELAB 0,4120 -2,14 6.000 0,4120 0,4120
20/04
ENERTRONICA ENT 2,7500 -1,79 9.900 2,8600 2,7500
20/04
ENERVIT ENV 3,3100 -2,36 218 3,3500 3,3100
20/04
ENGIE ENGI 14,1150 0,32 2.725 14,1900 14,1000
20/04
ENI . ENI 15,8780 -0,46 564.956 15,9520 15,8720
09:16
EPRICE EPR 1,9720 -0,60 28.694 2,0000 1,9640
20/04
EPS EQUITA P EPS 9,8000 0,00 0 0,0000 0,0000
19/04
EQUITA GROUP EQUI 3,3100 -1,05 12.000 3,3300 3,3000
20/04
ERG ERG 19,4200 0,00 12.335 19,4400 19,3600
09:06
ERGYCAPITAL ECA 0,0638 -0,31 197.826 0,0649 0,0615
22/12
ESPRINET . PRT 4,4450 0,91 2.539 4,4600 4,4350
09:12
ESSILOR INTE EI 113,4500 0,00 0 0,0000 0,0000
18/04
EUKEDOS EUK 0,9760 1,24 13 0,9760 0,9760
09:02
EUROTECH ETH 1,5960 -0,25 3.023 1,6000 1,5960
09:08
EVONIK INDUS EVK 29,9000 2,40 40 29,9000 29,9000
20/04
EXOR N.V. EXO 61,1400 -0,16 7.201 61,4600 61,1400
09:16
EXPERT SYS. EXSY 1,2000 -1,64 9.000 1,2250 1,2000
09:12
EXPERT SYSTE EXSYA 0,0045 -8,16 6.575.906 0,0069 0,0032
24/11
EXPRIVIA XPR 1,3540 -0,44 4.370 1,3560 1,3540
09:07
FACEBOOK FB 135,6000 1,19 981 136,8000 135,6000
20/04
FALCK RENEW. FKR 2,0900 0,97 44.608 2,0950 2,0850
09:15
FERRARI RACE 99,7000 0,61 12.727 99,9400 99,5200
09:15
FERVI FVI 15,0380 3,35 200 15,0380 15,0380
09:02
FIAT CHRYSLE FCA 19,4220 0,77 473.877 19,4340 19,2740
09:16
FIDIA FDA 7,1600 0,56 20 7,1600 7,1600
09:12
FIERA MILANO FMAXA 0,0001 -99,00 280.000 0,0001 0,0001
28/01
FIERA MILANO FM 2,2450 2,51 127.209 2,3050 2,2200
09:12
FILA SPA FILA 16,9600 0,36 1.504 16,9600 16,9000
09:16
FINCANTIERI FCT 1,2710 0,24 194.252 1,2780 1,2670
09:15
FINECOBANK S FBK 9,7520 1,16 643.980 9,7660 9,6400
09:16
FINLOGIC FNL 5,1200 0,00 3.000 5,1200 5,1200
20/04
FINTEL E.G. FTL 3,3400 0,00 0 0,0000 0,0000
26/03
FIRST CAPIT. FIC 10,3000 0,00 0 0,0000 0,0000
18/04
FNM FNM 0,6780 -0,44 26.620 0,6780 0,6720
09:12
FOPE FPE 6,8000 3,03 3.000 6,8000 6,6000
20/04
FRENDY ENER. FDE 0,3620 -2,16 11.880 0,3640 0,3620
20/04
FRESENIUS FRE 67,4000 3,00 1.000 67,4000 66,7000
09:04
FRESENIUS ME FME 84,6600 0,00 0 0,0000 0,0000
18/04
FULLSIX FUL 1,0250 -0,49 10 1,0250 1,0250
09:00
GABELLI VALU VALU 9,9200 -0,30 500 9,9300 9,9200
09:08
GABETTI GAB 0,3840 -0,26 41.154 0,3880 0,3810
20/04
GABETTI AA GABAA 0,0001 0,00 478.000 0,0001 0,0001
09/11
GALA GALA 1,2000 0,67 0 0,0000 0,0000
29/06
GAMBERO ROSS GAMB 1,0800 0,00 3.000 1,0850 1,0800
20/04
GAMENET GAME 9,3700 -0,32 4.708 9,6500 9,3700
09:14
GAS PLUS GSP 2,5700 1,18 500 2,5700 2,5700
09:10
GEDI GRUPPO GEDI 0,4390 -0,34 6.648 0,4400 0,4385
09:15
GEFRAN GE 8,5800 0,82 239 8,5800 8,5100
09:00
GEL GEL 2,2900 4,09 3.750 2,2900 2,2200
20/04
GENERALI ASS G 16,7400 0,15 127.973 16,7600 16,6650
09:16
GEOX GEO 2,8260 -0,14 11.004 2,8260 2,8160
09:14
GEQUITY SPA GEQ 0,0495 0,81 1.463.033 0,0514 0,0480
20/04
GIGLIO GROUP GGTV 6,0400 -0,33 4.719 6,2600 5,9200
20/04
GILEAD SCIEN GILD 61,0000 0,00 0 0,0000 0,0000
19/04
GIMA TT GIMA 16,0050 1,30 6.074 16,1250 15,8900
09:14
GIORGIO FEDO FED 10,9000 -1,80 900 11,2000 10,9000
20/04
GLENALTA GLN 10,0000 0,00 1.400 10,0000 9,9400
20/04
GO INTERNET GOAXA 0,1740 74,00 2.405.859 0,1787 0,0860
17/10
GO INTERNET GO 1,3300 -0,37 19.000 1,3800 1,3300
20/04
GPI GPI 11,0000 0,46 6.100 11,1000 10,9000
20/04
GRUPPO GR.P. GGP 3,4100 0,29 750 3,4100 3,4100
09:07
GRUPPO WASTE WIG 0,0754 -3,33 176.654 0,0786 0,0728
09:13
H-FARM FARM 0,8000 -0,74 3.000 0,8000 0,8000
20/04
HEALTH ITALI HI 5,0000 -0,79 1.050 5,0200 5,0000
09:00
HEIDELBERG C HEI 81,8200 0,61 99 81,8200 81,8200
20/04
HENKEL VZ HEN3 104,0000 -0,53 80 104,0000 104,0000
20/04
HERA HER 3,0120 0,40 15.868 3,0180 3,0060
09:14
HI REAL H 0,0291 0,00 0 0,0000 0,0000
17/07
I GRANDI VIA IGV 2,0250 0,00 2.284 2,0350 2,0250
09:07
I.M.A. IMA 77,7000 0,13 692 77,8000 77,2000
09:09
IDEAMI IDM 9,7600 0,62 5.800 9,7600 9,7400
20/04
IGD IGD 7,8940 0,46 10.047 7,9430 7,8680
09:12
IGD AZOXAZO IGDAA 0,9370 0,00 0 0,0000 0,0000
18/04
IKF IKF 0,0239 0,00 0 0,0000 0,0000
26/05
IL SOLE 24 S24 0,6770 0,89 420 0,6770 0,6710
09:08
IL SOLE 24 O S24AX 0,0002 -98,00 1.169.076 0,0002 0,0002
21/11
ILLA ILLA 2,1900 -0,45 1.500 2,1900 2,1900
20/04
IMMSI IMS 0,6100 0,16 1.549 0,6100 0,6090
09:00
IMVEST YIV 2,7100 -4,91 8.400 2,7600 2,7100
20/04
IMVEST AXA YIVAX 0,0001 0,00 7.601.000 0,0001 0,0001
24/02
IND.E INNOV. IIN 0,1055 5,50 121.686 0,1065 0,1025
09:14
INDEL B INDB 34,4000 -3,10 884 35,5000 34,4000
20/04
INDUSTRIA E IINAX 0,0068 -53,42 2.532.320 0,0068 0,0068
30/01
INDUSTRIAL S IN2 13,3000 -1,12 25.600 13,5000 13,2200
19/07
INDUSTRIAL S IN3 9,7400 0,21 43.900 9,7400 9,6800
20/04
INFINEON TEC IFX 21,1800 -2,62 875 21,2500 21,1500
20/04
ING GROEP INGA 14,2500 1,42 180 14,2500 14,2300
20/04
INIZIATIVE B IB 22,0000 0,00 0 0,0000 0,0000
17/04
INNOVA ITALY II1 9,9500 0,00 1.000 9,9500 9,9500
20/04
INNOVATEC INC 0,0432 1,65 44.290 0,0432 0,0424
20/04
INNOVATEC AX INCAX 0,0025 -74,75 13.973.216 0,0079 0,0005
21/10
INTEK GR. IKG 0,3070 0,49 1.249 0,3070 0,3070
09:00
INTEK GR.RSP IKGR 0,4160 -3,26 11 0,4160 0,4160
09:00
INTEL INTC 40,5000 0,00 0 0,0000 0,0000
05/04
INTERPUMP IP 25,7800 -0,69 3.666 25,9200 25,7200
09:11
INTESA SP ISP 3,1415 0,21 2.570.222 3,1440 3,1345
09:15
INTESA SP RS ISPR 3,2770 0,03 113.221 3,2800 3,2740
09:15
INWIT INW 6,6900 0,30 25.865 6,6900 6,6550
09:16
IRCE IRC 2,7200 0,74 50 2,7200 2,7200
09:12
IREN IRE 2,4600 0,00 8.651 2,4600 2,4580
09:15
ISAGRO ISG 1,9000 0,96 1.547 1,9000 1,9000
09:00
ISAGRO AZION ISGS 1,2000 -0,41 5.000 1,2050 1,2000
09:05
IT WAY ITW 1,2050 -1,23 2.273 1,2250 1,2000
20/04
ITALGAS IG 5,1540 -0,39 38.770 5,1600 5,1420
09:15
ITALIA INDEP IIGAX 0,0020 -86,67 622.522 0,0098 0,0010
11/11
ITALIA INDEP IIG 4,6200 2,21 150 4,6200 4,6200
09:02
ITALIAN WINE IWB 13,7500 1,48 450 13,7500 13,7500
09:00
ITALIAONLINE IOL 3,0800 -0,16 4 3,0800 3,0800
09:00
ITALIAONLINE IOLR 318,0000 1,27 20 318,0000 318,0000
20/04
ITALMOBIL. ITM 22,5000 -0,66 462 22,8500 22,5000
09:11
IVS GROUP IVS 11,1800 0,18 870 11,3400 11,1600
20/04
JUVENTUS FC JUVE 0,6100 -4,01 1.150.747 0,6145 0,6080
09:15
K+S SDF 23,1900 0,00 0 0,0000 0,0000
18/04
K.R.ENERGY KRE 4,8020 -1,07 100 4,8020 4,8020
09:06
KERING KER 432,0000 0,70 2 432,0000 432,0000
09:15
KI GROUP KI 2,3400 0,00 0 0,0000 0,0000
19/04
KOLINPHARMA KIP 6,9000 -2,68 1.200 6,9070 6,9000
20/04
L'OREAL OR 189,9000 0,00 0 0,0000 0,0000
19/04
LA DORIA LD 12,0600 0,17 1.197 12,1000 12,0600
09:07
LANDI RENZO LR 1,4840 0,00 2.390 1,4840 1,4700
09:00
LEONARDO LDO 9,9160 -0,10 90.363 9,9500 9,8840
09:16
LEONE FILM G LFG 5,0500 -0,98 1.500 5,0500 4,9600
20/04
LIFE CARE CA LCC 9,7190 -0,01 500 9,7400 9,7190
20/04
LINDE LIN 166,3500 -0,42 46 166,6500 166,3500
20/04
LUCISANO MED LMG 2,2400 0,00 0 0,0000 0,0000
19/04
LUVE LUVE 10,5500 0,96 28 10,5500 10,5500
09:00
LUXOTTICA GR LUX 51,3600 -0,35 21.107 51,7600 51,3600
09:16
LVEN AXA LVAXA 0,0001 0,00 3.560.716 0,0001 0,0001
14/07
LVENTURE GR LVEN 0,6480 0,00 12.510 0,6500 0,6480
20/04
LVMH LVMH 277,5500 0,20 84 279,4500 277,5500
20/04
M&C MEC 0,1560 1,30 60.420 0,1565 0,1520
20/04
MAILUP MAIL 2,3400 0,43 5.460 2,3700 2,3300
20/04
MAIRE TECN. MT 4,3500 0,55 25.393 4,3500 4,3240
09:15
MARR MARR 24,9800 0,16 2.433 25,0800 24,9400
09:13
MASI AGRICOL MASI 4,2700 -1,16 4.000 4,3200 4,2700
20/04
MASSIMO ZANE MZB 7,1200 0,00 350 7,1300 7,1200
09:10
MC-LINK MCK 15,5000 0,00 0 0,0000 0,0000
30/10
MEDIACONT.AA MCHAA 0,0103 -48,76 8.748 0,0103 0,0103
26/05
MEDIACONTECH MCH 0,6200 -1,59 5.623 0,6200 0,6060
09:06
MEDIASET SPA MS 3,3010 0,21 157.773 3,3110 3,2890
09:16
MEDIOBANCA . MB 10,2700 0,98 142.587 10,2850 10,2250
09:15
MERCK MRK 81,8400 0,15 70 81,8400 81,6800
20/04
MERIDIE ME 0,0923 0,00 0 0,0000 0,0000
03/04
METHORIOS MTH 0,0261 0,00 0 0,0000 0,0000
30/09
MICRON TECHN MU 42,0000 -1,64 450 42,0000 41,5000
20/04
MICROSOFT CO MSFT 78,0000 0,00 0 0,0000 0,0000
19/04
MICROSPORE MSP 0,6200 3,33 44.850 0,6300 0,5800
29/05
MID INDUSTRY MIC 3,9960 0,00 0 0,0000 0,0000
28/12
MITTEL . MIT 1,8400 -0,27 309 1,8400 1,8400
09:00
MOBYT MBY 2,4800 0,00 0 0,0000 0,0000
28/10
MODELLERIA B MBR 2,9400 -2,00 2.400 2,9600 2,9400
20/04
MOLMED MLM 0,4855 0,73 25.381 0,4890 0,4825
09:13
MONCLER MONC 35,2000 -0,45 60.596 35,4100 35,1500
09:15
MONDADORI MN 1,6620 0,73 10.891 1,6640 1,6500
09:14
MONDO TV MTV 4,6000 0,11 13.894 4,6250 4,5600
09:16
MONDO TV FR MTF 0,0780 0,00 182.000 0,0780 0,0776
20/04
MONDO TV SUI MSU 1,0700 -0,93 800 1,0700 1,0700
09:00
MONRIF MON 0,2270 -1,30 47.710 0,2340 0,2250
20/04
MP7 ITALIA M7IT 1,1530 0,26 2.400 1,1600 1,1500
26/01
MUNICH RE MUV2 196,2000 0,54 125 196,2500 196,2000
20/04
MUTUIONLINE MOL 14,6000 -1,35 40 14,6000 14,6000
09:00
NEODECORTECH NDT 3,9000 0,26 1.000 3,9000 3,8900
20/04
NET INSURAN. NET 5,6800 2,16 150 5,6800 5,6000
20/04
NETFLIX NFLX 267,0000 -1,11 70 278,0000 267,0000
09:11
NETWEEK SPA NTW 0,4290 7,38 231.969 0,4290 0,4005
09:15
NEUROSOFT NRST 2,3000 1,77 2.000 2,3000 2,3000
20/04
NICE NICE 3,1500 -0,63 22.797 3,2100 3,1500
20/04
NOEMALIFE NOE 7,3850 0,00 0 0,0000 0,0000
20/09
NOEMALIFE OP NOEOP 7,4000 0,00 0 0,0000 0,0000
09/09
NOKIA CORPOR NOKIA 4,8990 0,64 5.200 4,8990 4,8820
09:10
NOTORIOUS PI NPI 1,4200 -1,05 20.800 1,4200 1,3750
20/04
NOVA RE NR 0,1865 0,54 115.355 0,1865 0,1850
20/04
NOVA RE OPA NROPA 0,2585 0,00 606.406 0,2585 0,2585
26/02
NVIDIA CORP NVDA 188,8000 1,51 15 188,8000 186,2000
20/04
OLIDATA OLI 0,1540 0,00 0 0,0000 0,0000
24/03
OPENJOBMETIS OJM 11,2800 -0,53 4.008 11,4200 11,2400
20/04
ORANGE ORA 14,8400 1,99 50 14,8400 14,8400
20/04
ORSERO ORS 9,0000 1,24 1.000 9,0000 9,0000
09:00
OVS SPA NPV OVS 3,4120 -1,95 1.384.570 3,5300 3,3920
09:16
PANARIAGR. PAN 3,7000 -0,13 1.691 3,7000 3,6750
09:07
PARMALAT PLT 2,9700 0,00 1 2,9700 2,9700
09:00
PHARMANUTRA PHN 13,4000 0,75 25.800 13,7500 13,3500
20/04
PHILIPS PHIA 34,1250 3,46 100 34,1250 34,1250
09:09
PIAGGIO PIA 2,2380 1,91 40.148 2,2480 2,2240
09:14
PIERREL PRL 0,1980 -0,50 60.852 0,1995 0,1950
20/04
PININFARINA PINFA 0,8065 -1,53 99.080 0,8065 0,8065
06/07
PININFARINA PINF 2,2600 0,67 13.672 2,2800 2,2550
20/04
PIQUADRO PQ 1,8650 -0,80 2.100 1,8750 1,8650
09:00
PIRELLI & C PIRC 7,0380 0,20 70.907 7,0720 7,0260
09:12
PITECO PITE 4,8600 2,10 2.000 4,8600 4,8600
09:09
PLT ENERGIA PLTE 2,8900 0,70 1.500 2,8900 2,8900
20/04
POLIGRAF.ED POL 0,2490 0,00 13.645 0,2500 0,2490
09:12
POLIGRAF.PRI POPR 0,6340 0,00 0 0,0000 0,0000
18/04
POLIGRAF.SF PSF 6,9800 0,00 2.541 7,1800 6,9000
20/04
PORTALE SARD PSA 3,1000 0,00 0 0,0000 0,0000
18/04
POSTE ITALIA PST 7,7880 -0,03 73.557 7,7920 7,7720
09:15
PRELIOS PRS 0,1160 0,00 31.529 0,1160 0,1160
09:12
PREMUDA . PR 0,0592 0,00 0 0,0000 0,0000
29/03
PRIMA IND. PRI 40,7500 1,12 13.401 40,7500 40,1000
09:14
PRIMI SUI MO PRAXO 0,0001 -50,00 850.848 0,0001 0,0001
01/07
PRIMI SUI MO PRMAA 0,0001 -75,00 5.217.885 0,0009 0,0001
29/04
PRISMI PRM 1,1700 -2,09 4.680 1,1950 1,1700
09:05
PRISMI AXA PRMAX 0,0002 0,00 0 0,0000 0,0000
16/03
PROSIEBENSAT PSM 29,6700 1,30 2.732 29,7300 29,3100
20/04
PRYSMIAN PRY 24,3300 -0,16 44.512 24,3500 24,1700
09:15
PUMA PUM 411,5000 0,00 0 0,0000 0,0000
18/04
QF ALPHA IMM QFAL 1.400,0000 0,00 25 1.400,0000 1.400,0000
09:00
QF INM.DINA. QFID 97,9600 0,16 104 97,9600 96,2000
09:01
QF MEDIOLAN. QFMRA 3,7800 0,00 0 0,0000 0,0000
19/04
RAI WAY RWAY 4,5900 0,22 2.396 4,5900 4,5300
09:07
RATTI RAT 2,5000 -0,79 216 2,5000 2,5000
20/04
RCS MDAGR. RCS 1,1700 0,86 24.574 1,1720 1,1560
09:13
RCS MDAGR.R RCSR 1,1530 1,41 99.764 1,1590 1,1320
06/06
RCS MDAGR.RB RCSRB 0,7600 -1,23 195.450 0,7845 0,7500
06/06
RECORDATI REC 29,3800 -0,10 30.079 29,5400 29,3600
09:15
RENAULT RNO 94,2200 -0,40 750 94,2200 93,8100
20/04
RENO DE MED. RM 0,7650 0,39 9.677 0,7650 0,7600
09:00
REPLY REY 49,8800 -0,24 360 50,1500 49,8800
09:14
RETELIT LIT 1,8790 0,70 85.414 1,8890 1,8750
09:11
RISANAMENTO RN 0,0296 -0,34 2.251.141 0,0301 0,0296
20/04
ROSETTI MAR. YRM 35,7000 0,00 0 0,0000 0,0000
01/11
ROSSS ROS 1,0700 0,47 513 1,0700 1,0250
20/04
RWE RWE 21,5400 -0,60 6.238 22,1200 20,8100
20/04
S.S. LAZIO . SSL 1,4080 1,00 17.660 1,4080 1,3960
09:12
SABAF SAB 19,5600 -1,21 1.807 19,9600 19,5600
09:06
SAES GETT. SG 22,1000 0,68 460 22,1000 22,1000
09:13
SAES GETT.R SGR 16,8800 -0,35 3.199 17,0200 16,8400
20/04
SAFE BAG SB 4,8300 -0,21 7.500 4,8700 4,8200
20/04
SAFILO GROUP SFL 4,2000 0,00 1.070 4,2000 4,1750
09:15
SAFRAN SAF 90,4600 0,00 0 0,0000 0,0000
19/04
SAIPEM SPM 3,3720 1,20 591.669 3,3810 3,3600
09:15
SAIPEM R.CV SPMR 40,0000 0,00 0 0,0000 0,0000
07/02
SALINI IM. SAL 2,3000 0,00 30.917 2,3040 2,2900
09:14
SALINI IM.R SALR 6,5000 -2,26 60 6,5000 6,5000
20/04
SALVATORE F. SFER 23,2900 -0,47 15.050 23,3700 23,2600
09:12
SANOFI SANF 65,4300 -0,14 1.396 65,6900 65,3300
20/04
SAP SAP 87,0300 -0,59 640 87,3500 87,0300
20/04
SARAS SRS 1,8410 0,33 76.431 1,8440 1,8350
09:15
SAVE SAVE 20,9600 0,00 0 0,0000 0,0000
18/10
SCHNEIDER EL SU 70,6200 0,00 0 0,0000 0,0000
12/04
SERVIZI IT SRI 5,4400 -1,09 14.707 5,5000 5,4200
20/04
SESA SES 26,7500 -0,56 7.247 27,1500 26,7000
20/04
SIAS SIS 16,1700 0,62 3.131 16,1900 16,0600
09:16
SIEMENS SIE 108,0800 -0,02 145 108,1600 108,0800
09:13
SINTESI SII 0,0940 -0,11 2.000 0,0940 0,0940
09:00
SIT SIT 10,8500 0,93 11.600 10,9000 10,7000
20/04
SITI - B&T SITI 9,4000 0,00 400 9,4000 9,3200
09:13
SMRE SMR 4,6700 -0,43 500 4,6700 4,6700
09:10
SNAI SNA 2,1650 -0,23 60.202 2,1700 2,1650
09:15
SNAM SRG 3,8300 -0,62 549.576 3,8490 3,8300
09:15
SOCIETE GEN. GLE 45,4200 0,26 200 45,4250 45,4200
20/04
SOFT STRATGY YSF 2,3240 0,00 0 0,0000 0,0000
06/01
SOFTEC YSFT 2,9200 0,00 14.400 2,9200 2,9200
20/04
SOGEFI SO 3,1840 -0,50 1.774 3,2200 3,1840
09:08
SOL SOL 11,4800 1,41 1.623 11,5000 11,3800
09:03
SOLUTIONS CA SCM 9,8000 0,00 0 0,0000 0,0000
13/04
SPACE4 SPA4 9,9600 -0,40 6.000 9,9600 9,9000
20/04
SPACTIV SPTV 9,9000 0,00 100 9,9000 9,9000
20/04
SPAXS SPAX 10,1680 0,18 5.000 10,1680 10,1660
09:14
SPRINTITALY SPRT 9,6800 -0,21 4.100 9,7000 9,6800
20/04
STARBUCKS CO SBUX 47,9000 0,00 0 0,0000 0,0000
19/04
STEFANEL . STEF 0,1700 0,35 13.021 0,1700 0,1700
09:00
STEFANEL R. STEFR 145,0000 0,00 0 0,0000 0,0000
27/03
STMICROEL. STM 17,5550 -0,11 106.435 17,6100 17,5300
09:16
SUNSHINE C. SUN 0,7950 0,00 0 0,0000 0,0000
15/05
TAMBURI TIP 6,1300 0,49 761 6,1500 6,1300
09:06
TAS TAS 1,9440 -1,32 16.933 1,9700 1,9420
20/04
TBS GROUP TBS 1,6400 -6,82 10.800 1,7100 1,6400
24/08
TECH-VALUE TV 4,1000 0,00 0 0,0000 0,0000
08/01
TECHNOGYM TGYM 9,8250 -0,51 9.691 9,9050 9,8250
09:15
TECNOINVESTI TECN 6,3700 -0,78 18.093 6,4400 6,3500
20/04
TELEC.IT TIT 0,8704 -0,66 6.515.046 0,8794 0,8640
09:16
TELEC.IT R TITR 0,7564 -0,03 1.248.816 0,7594 0,7492
09:16
TELEFONICA TEF 8,2800 1,22 2.588 8,2800 8,2420
20/04
TELESIA TLS 6,9600 -0,57 150 6,9600 6,9600
20/04
TENARIS TEN 15,3750 0,56 73.856 15,4100 15,2950
09:15
TERNA TRN 4,8310 -0,90 373.005 4,8680 4,8310
09:15
TERNIENERGIA TER 0,5150 0,00 50 0,5150 0,5150
09:12
TESLA TSLA 237,0000 -1,04 30 237,0000 236,5000
09:15
TESMEC TES 0,5340 -0,74 500 0,5340 0,5340
09:08
THYSSENKRUPP TKA 22,8800 0,00 1.300 22,8800 22,8800
20/04
TISCALI TIS 0,0316 0,64 313.207 0,0316 0,0314
09:14
TOD S TOD 60,8000 0,00 35 60,8000 60,8000
09:00
TOSCANA AERO TYA 15,2500 0,99 485 15,3000 15,1000
20/04
TOTAL TOT 50,5000 0,38 4.118 50,8500 50,0400
20/04
TPS TPS 4,7100 0,00 0 0,0000 0,0000
18/04
TREVI FIN TFI 0,4540 4,37 1.164.061 0,4650 0,4500
09:15
TRIBOO TB 2,2100 -0,45 10.000 2,2200 2,2100
20/04
TRIPADVISOR TRIP 34,4000 0,00 0 0,0000 0,0000
18/04
TXT E-SOL. TXT 12,2000 1,33 50.817 12,3600 12,1000
09:16
UBI BANCA UBI 4,1440 0,39 358.026 4,1490 4,1040
09:15
UBI BANCA AA UBIAA 0,2431 -3,88 6.676.180 0,2431 0,2431
30/06
UNIBAIL-RODA UL 194,0000 0,00 0 0,0000 0,0000
19/04
UNICREDIT UCG 17,9480 1,63 666.311 17,9700 17,7500
09:15
UNICREDIT AA UCGAZ 10,2500 -3,12 1.469.645 10,2500 10,2500
27/02
UNICREDIT R UCGR 93,6000 0,00 0 0,0000 0,0000
09/03
UNIEURO UNIR 12,8500 0,39 787 12,8600 12,8000
09:13
UNILEVER UNA 45,2450 0,14 637 45,2450 45,1350
20/04
UNIPER UN01 23,3700 0,00 0 0,0000 0,0000
18/04
UNIPOL . UNI 4,3580 0,18 38.853 4,3610 4,3270
09:15
UNIPOLSAI US 2,1480 0,70 347.872 2,1480 2,1330
09:15
VALORE IT. YVI 0,0077 0,00 0 0,0000 0,0000
11/11
VALORE ITALI YAXO 0,0001 0,00 0 0,0000 0,0000
01/09
VALSOIA VLS 14,8000 -1,33 250 15,0000 14,8000
09:15
VEI 1 SPA VEI1 9,6800 -0,10 4.600 9,6800 9,6800
09:01
VETRYA VTY 8,0200 0,50 490 8,0200 8,0200
09:00
VIANINI VIA 1,3100 2,34 1.091 1,3100 1,3100
20/04
VIANINI LAV. VLA 6,8000 0,00 26.006 6,8000 6,8000
04/12
VINCI DG 83,9200 1,13 85 83,9200 83,9200
20/04
VISIBILIA ED VEAXA 0,0001 -50,00 7.116.214 0,0001 0,0001
17/10
VISIBILIA ED VEAZA 0,0155 24,00 20.277.492 0,0193 0,0126
13/10
VISIBILIA ED VE 0,0826 4,56 792.400 0,0840 0,0776
20/04
VITA SOCIETA VITA 0,0670 0,00 0 0,0000 0,0000
16/03
VITTORIA ASS VAS 11,7400 -0,17 130 11,7400 11,7400
09:00
VIVENDI VIV 21,2400 0,71 20 21,2400 21,2400
20/04
VOLKSWAGEN VOW3 171,4000 0,00 29 171,4000 171,4000
09:00
VONOVIA VNA 40,7200 0,00 0 0,0000 0,0000
18/04
VRWAY COM. VRW 1,1310 0,00 0 0,0000 0,0000
01/07
WIIT WIIT 50,0000 0,00 40 50,0000 50,0000
09:05
WM CAPITAL WMC 0,3650 -3,95 1.500 0,3650 0,3650
20/04
YOOX NET-A-P YNAP 37,8600 -0,03 63.593 37,9100 37,8600
09:15
ZEPHYRO SPA ESCO 7,4200 0,00 600 7,4200 7,4200
20/04
ZIGNAGO V. ZV 8,1600 -0,61 2.277 8,1800 8,1600
09:06
ZUCCHI SPA ZUC 0,0252 -1,95 122.313 0,0257 0,0251
20/04
ZUCCHI SPA R ZUCR 0,2240 4,67 2.000 0,2240 0,2240
09:05
cerrar