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 QFARE 994,2000 -0,08 14 995,8000 994,2000
14:32
4AIM SICAF 4AIM 414,0000 -5,48 18 422,0000 414,0000
13:04
A.S. ROMA ASR 0,4950 -0,10 346.317 0,4995 0,4930
15:29
A2A A2A 1,6065 0,72 2.580.704 1,6085 1,5910
15:34
ABITARE IN ABT 40,3000 -1,70 700 40,5050 40,3000
15:21
ACEA ACE 15,1600 0,46 68.272 15,2100 15,0800
15:25
ACOTEL GROUP ACO 3,2500 0,00 4.341 3,2700 3,2000
15:12
ACSM-AGAM ACS 1,8200 0,00 5.500 1,8200 1,8200
09:00
ADIDAS ADS 212,0000 2,61 270 212,0000 211,1000
15:02
ADVANCED MIC AMD 21,5500 4,36 828 21,5500 21,0000
15:30
AEDES AED 1,4400 0,15 32.745 1,4412 1,4122
15:24
AEDES AE 1,4054 0,00 0 0,0000 0,0000
07:03
AEFFE AEF 2,9950 0,50 139.264 3,0000 2,9600
15:34
AEGON AGN 4,7350 -0,06 1.565 4,7350 4,7350
11:09
AEROPORTO GU ADB 12,7000 0,00 11.301 13,2000 12,5600
14:49
AGATOS AGA 0,1490 5,67 2.044.000 0,1560 0,1430
15:32
AGEAS AGS 43,8500 0,00 0 0,0000 0,0000
07:03
AHOLD DEL AD 23,8000 1,45 773 23,8000 23,4550
13:32
AIR FRANCE-K AF 10,6050 0,00 0 0,0000 0,0000
07:03
AIR LIQUIDE AI 112,1500 0,00 0 0,0000 0,0000
07:03
AIRBUS AIR 119,0800 0,90 608 119,0800 118,0200
13:20
ALERION ARN 2,8600 -0,35 1.400 2,8600 2,8600
15:09
ALFIO BARDOL ABTG 2,3000 -7,26 15.400 2,5050 2,3000
14:49
ALKEMY ALK 11,2600 5,04 10.800 11,2600 10,7400
14:26
ALLIANZ ALV 201,1000 0,58 1.948 201,6000 200,1000
15:27
ALP.I ALPI 9,9800 0,00 0 0,0000 0,0000
07:03
ALPHABET CLA GOOG 1.040,0000 0,00 0 0,0000 0,0000
07:03
ALPHABET CLA GOOGL 1.056,0000 0,57 3 1.056,0000 1.050,0000
14:12
ALTABA AABA 65,5000 0,00 0 0,0000 0,0000
07:03
AMAZON AMZN 1.560,0000 2,09 346 1.560,0000 1.538,0000
15:20
AMBIENTHESIS ATH 0,3510 -1,40 7.000 0,3610 0,3510
12:42
AMBROMOB. AMB 3,9800 -1,73 9.200 4,1700 3,9500
14:51
AMGEN AMGN 165,5000 0,00 0 0,0000 0,0000
07:03
AMPLIFON . AMP 17,5000 -0,57 421.564 17,5800 17,3500
15:34
ANHEUSER-BUS ABI 74,7800 3,50 441 74,7800 74,1800
13:20
ANIMA HOLD. ANIM 3,6340 0,17 1.747.205 3,6480 3,6220
15:33
ANSALDO STS STS 12,6800 0,00 0 0,0000 0,0000
07:03
APPLE AAPL 165,4000 0,00 865 169,6000 165,4000
15:26
AQUAFIL ECNL 10,0500 -0,50 21.045 10,1000 9,8200
15:33
ARCHIMEDE ARCH 10,0000 0,00 0 0,0000 0,0000
07:03
ASCOPIAVE ASC 3,4300 0,73 40.037 3,4400 3,4000
15:27
ASKOLL EVA EVA 3,0500 -0,33 2.000 3,0600 3,0500
11:40
ASML ASML 168,3000 -0,38 51 168,3000 168,3000
09:54
ASSITECA ASSI 2,2300 0,00 9.000 2,3000 2,2300
12:38
ASTALDI AST 0,7240 2,62 667.069 0,7300 0,7100
15:31
ASTM AT 23,6500 1,94 81.209 23,8000 23,1500
15:33
ATLANTIA ATL 22,5800 2,87 884.354 22,6000 22,1500
15:34
AUTOGRILL AGL 8,1150 -0,79 1.025.037 8,2800 8,0700
15:34
AUTOSTRADE AUTME 30,9000 -0,32 155 30,9000 30,8000
15:25
AVIO SPA AVIO 12,3400 0,33 23.933 12,4200 12,2800
15:32
AXA AXA 22,9700 0,66 2.619 23,0000 22,9400
15:12
AXELERO AXEL 1,3300 0,00 0 0,0000 0,0000
07:03
AZIMUT AZM 15,1850 2,02 1.668.628 15,2000 14,7900
15:34
B&C SPEAKERS BEC 12,7600 2,41 20.182 13,3000 12,6800
15:24
B.F. BFG 2,4600 -0,40 45.055 2,4700 2,4200
13:39
BANCA FARMAF BFF 5,5500 -0,45 232.720 5,6000 5,5400
15:34
BANCA GENER. BGN 22,3600 0,18 278.439 22,3600 22,1400
15:33
BANCA IFIS IF 15,0900 0,20 509.513 15,2500 14,9500
15:34
BANCA INTERM BIMAX 0,0001 0,00 0 0,0000 0,0000
07:03
BANCA INTERM BIM 0,1670 0,60 228.862 0,1700 0,1635
14:35
BANCA MEDIOL BMED 6,3300 0,72 321.055 6,3300 6,2700
15:34
BANCA SISTEM BST 1,5180 0,26 272.669 1,5220 1,5020
14:54
BANCO BPM BAMI 2,0470 -0,56 28.884.607 2,0685 2,0060
15:34
BANCO SANT. SANT 4,4855 1,06 5 4,4855 4,4590
11:53
BASF BASF 68,4000 2,30 526 68,4000 67,5000
14:39
BASICNET BAN 5,5900 0,36 12.568 5,6300 5,5300
14:31
BASTOGI SPA B 0,9080 -0,22 2.467 0,9100 0,8880
14:45
BAYER BAY 69,6100 2,41 7.987 69,9900 67,5800
15:26
BB BIOTECH BB 64,4000 -0,31 6.243 64,9000 64,2000
15:24
BBVA BBVA 4,8550 0,00 0 0,0000 0,0000
07:03
BCA CARIGE . CRG 0,0015 0,00 0 0,0000 0,0000
07:03
BCA CARIGE R CRGR 50,5000 0,00 0 0,0000 0,0000
07:03
BCA FINNAT BFE 0,3590 2,57 96.780 0,3590 0,3460
15:13
BCA MPS BMPS 1,3200 2,29 2.281.529 1,3360 1,2820
15:34
BCA P.SOND. BPSO 2,5000 0,40 197.475 2,5120 2,4600
15:33
BCA PROFILO PRO 0,1676 -0,95 163.660 0,1694 0,1660
15:31
BCO BRIA RNC BDBR 1,9700 0,77 5.856 1,9700 1,9000
14:36
BCO BRIANZA BDB 2,0200 1,76 17.505 2,0200 1,9800
15:03
BCO SARD.RIS BSRP 8,7200 2,83 15.143 8,7200 8,5600
13:55
BE BET 0,9750 0,72 78.359 0,9780 0,9580
15:28
BEGHELLI BE 0,2790 2,20 28.404 0,2790 0,2730
14:53
BEIERSDORF BEI 87,3600 0,00 0 0,0000 0,0000
07:03
BENI STABI . BNS 0,6780 0,00 0 0,0000 0,0000
07:03
BFG AXA BFGAX 0,0002 0,00 0 0,0000 0,0000
07:03
BIALETTI IND BIA 0,3255 0,00 0 0,0000 0,0000
07:03
BIANCAMANO BCM 0,2630 -0,75 153.778 0,2720 0,2560
15:29
BIESSE BSS 19,1500 -0,16 30.546 19,2200 19,0100
15:33
BIO ON ON 54,8000 0,37 22.200 55,2000 53,8000
15:34
BIODUE BIO2 5,1600 0,78 500 5,1600 5,1600
15:26
BIOERA BIE 0,0850 1,92 238.121 0,0850 0,0810
15:26
BLUE FINANCI BLUE 1,3000 4,00 27.750 1,4000 1,2800
15:33
BMW BMW 75,8600 2,24 1.162 76,2400 74,2000
15:32
BNP PARIBAS BNP 45,3750 0,38 1.421 45,4150 44,8900
15:25
BOMI ITALIA BOMI 3,9600 0,00 165.500 3,9600 3,9600
15:31
BORGOSESIA . BO 0,4920 0,00 0 0,0000 0,0000
07:03
BORGOSESIA R BOR 1,1000 0,00 0 0,0000 0,0000
07:03
BPER BANCA BPE 3,7580 1,46 2.518.440 3,7750 3,6790
15:33
BREMBO BRE 10,6900 -0,93 2.931.670 10,9500 10,6700
15:34
BRIOSCHI BRI 0,0690 -0,58 225.407 0,0692 0,0688
13:56
BRUNELLO C. BC 31,8000 1,11 59.650 31,9500 31,4500
15:31
BUZZI UNICEM BZU 17,7150 0,20 269.448 17,7850 17,6550
15:34
BUZZI UNICEM BZUR 11,2200 1,08 17.840 11,2800 11,1000
15:33
CAIRO COM. CAI 3,9950 -0,62 159.553 4,0400 3,9500
15:32
CALEFFI CLF 1,4500 0,00 0 0,0000 0,0000
07:03
CALEIDO GROU CLG 0,4560 -1,72 1.000 0,4560 0,4560
13:20
CALTAGIR. CALT 2,5300 0,00 2.192 2,5300 2,5000
14:37
CALTAGIR.E. CED 1,1450 -2,14 5.333 1,1450 1,1200
13:32
CAMPARI CPR 8,4600 0,65 736.737 8,5000 8,3750
15:34
CAPITAL FOR CFP2 9,7000 0,00 25.000 9,7000 9,7000
13:29
CAREL INDUST CRL 9,9410 -0,09 8.812 10,0960 9,8370
15:32
CARRARO CARR 2,3100 0,00 31.026 2,3450 2,3100
15:11
CARREFOUR CRR 17,0150 0,09 565 17,0150 17,0150
11:58
CASTA DIVA G CDG 1,0000 -0,99 16.500 1,0400 0,9800
14:06
CATTOLICA AS CASS 8,5850 1,12 421.737 8,6000 8,4700
15:29
CELLULARLINE CELL 7,1500 0,00 16.300 7,1500 7,0500
15:32
CEMBRE CMB 20,6000 1,73 2.116 20,6500 20,2500
15:10
CEMENTIR H. CEM 6,4000 2,24 76.278 6,4000 6,2000
15:33
CENTRALE DEL CLI 2,7600 -1,43 9.230 2,8000 2,7600
15:11
CERAMICHE R. RIC 0,2150 -0,46 31.003 0,2160 0,2150
14:03
CERVED INFOR CERV 8,9300 -0,67 174.218 9,0500 8,8300
15:34
CFT SPA CFT 4,9700 -3,31 16.700 5,1400 4,8200
15:20
CHL CHL 0,0036 9,09 103.231.778 0,0038 0,0033
15:34
CHL AXA+W CHLAA 0,0100 0,00 0 0,0000 0,0000
07:03
CIA CIA 0,1230 0,00 16.500 0,1230 0,1200
13:46
CIR-COMP RI. CIR 1,0900 -0,37 143.740 1,0940 1,0840
15:32
CIRCLE CIRC 2,9860 2,17 3.600 2,9970 2,9285
09:34
CLABO CLA 1,8900 -0,53 4.000 1,8900 1,8880
14:30
CLABO AXA CLAAX 0,0001 0,00 0 0,0000 0,0000
07:03
CLASS EDIT. CLE 0,2370 1,28 275.711 0,2380 0,2300
15:32
CNH IND. CNHI 9,6160 1,99 1.052.745 9,6560 9,4220
15:33
COFIDE SPA COF 0,5300 -0,19 409.517 0,5350 0,5280
15:31
COIMA RES CRES 8,0000 0,00 12.636 8,0400 7,9800
13:36
COMER INDUST COM 12,3300 0,24 5.550 12,3780 12,0660
13:46
COMMERZBANK CBK 7,4870 -1,46 10.228 7,5030 7,3880
15:22
COMPAGNIA DR CDR 0,5700 0,00 0 0,0000 0,0000
07:03
COMPAGNIE DE SGO 32,8400 0,40 10 32,8400 32,8400
12:52
CONAFI CNF 0,2930 -1,01 45.524 0,3010 0,2900
15:11
CONTINENTAL CON 145,0000 1,29 15 145,0000 145,0000
15:30
COSTAMP GROU MOLD 2,1600 0,00 1.200 2,1600 2,1600
12:10
COVER 50 COV 10,5000 0,00 200 10,5000 10,5000
14:01
COVIVIO CVO 94,3000 0,43 1.070 94,3000 93,7000
15:30
CREDEM . CE 5,0500 -0,20 124.118 5,1400 5,0100
15:32
CREDIT AGR. ACA 11,3360 0,93 1.465 11,3360 11,1760
10:44
CREDITO VA. CVAL 0,0718 -0,14 6.288.974 0,0725 0,0714
15:32
CSP INT I.C. CSP 0,7220 0,28 25.168 0,7440 0,7160
15:10
CULTI MILANO CULT 2,1000 3,45 18.500 2,2200 2,0600
13:07
D'AMICO DIS 0,0994 1,43 427.004 0,1000 0,0977
15:31
DAIMLER DAI 53,0800 3,75 4.861 53,0800 51,1600
15:14
DAMIANI DMN 0,8520 -0,23 12.538 0,8540 0,8520
10:02
DANIELI &C DAN 17,1800 1,30 6.341 17,2800 16,9000
15:08
DANIELI &CR. DANR 12,1800 2,35 20.747 12,2200 12,0000
15:14
DANONE DNN 69,1500 -0,04 59 70,0000 69,0200
14:00
DATALOGIC . DAL 23,1000 0,43 13.768 23,4500 22,8500
15:32
DBA GROUP DBA 2,1800 3,81 300 2,1800 2,1800
09:05
DE'LONGHI DLG 22,3800 0,54 80.315 22,5400 22,2000
15:34
DEA CAPITAL DEA 1,4180 0,42 79.311 1,4260 1,4120
15:08
DEUTSCHE B. DBK 7,9810 -2,13 24.453 8,0600 7,8410
15:32
DEUTSCHE BOE DB1 115,1000 1,54 30 115,1000 115,1000
12:20
DEUTSCHE LUF LHA 20,8300 -0,29 280 20,8300 20,6900
12:56
DEUTSCHE POS DPW 29,9200 1,22 361 29,9200 29,5500
15:15
DIASORIN DIA 87,5500 1,04 99.040 88,0500 86,6000
15:32
DIGITAL BROS DIB 5,5400 4,53 36.661 5,5500 5,3300
15:21
DIGITAL MAG. DM 6,1200 2,34 30.000 6,1200 6,0000
15:32
DIGITAL VALU DGV 13,6500 3,02 30.400 13,9500 12,9500
15:26
DIGITAL360 DIG 1,0000 0,00 0 0,0000 0,0000
07:03
DIGITOUCH DGT 1,3800 -1,78 5.500 1,4000 1,3800
14:37
DIR ASS ILLI DILTY 1,5150 1,68 9.400 1,5150 1,5000
12:11
DIR ASS SPAX DSPAX 1,4300 0,00 0 0,0000 0,0000
07:03
DOBANK DOB 13,0400 0,62 18.942 13,0600 12,8900
15:34
DOMINION HOS DHH 5,8000 -2,52 150 5,8000 5,8000
12:04
DT.TELEKOM DTE 15,7900 1,32 5.831 15,7900 15,6800
14:27
E.ON EOAN 9,7200 1,25 4.601 9,7200 9,5770
14:06
ECOSUNTEK ECK 5,0400 -1,95 70 5,0400 5,0400
09:00
EDILIZIACROB EDAC 4,6200 -0,02 3.150 4,7000 4,6200
11:51
EDISON R . EDNR 1,0050 0,70 150.077 1,0050 0,9900
15:33
EEMS EEMS 0,0528 1,93 7.777 0,0528 0,0510
14:47
EI TOWERS EIT 56,9000 0,00 0 0,0000 0,0000
07:03
EL.EN. ELN 19,9100 3,97 123.896 20,2000 19,1500
15:34
ELETTRA INVE ELIN 9,9400 0,40 2.500 10,1000 9,9000
15:08
ELICA ELC 1,8960 -0,21 139.247 1,9100 1,8620
15:33
EMAK EM 1,3240 1,38 50.481 1,3240 1,3080
15:13
ENAV ENAV 4,9040 0,82 341.658 4,9060 4,8620
15:32
ENEL . ENEL 5,5340 0,65 13.139.811 5,5380 5,4880
15:34
ENERGICA MOT EMC 2,5400 0,00 33.000 2,5900 2,5100
15:16
ENERGY LAB ELAB 0,3700 0,00 0 0,0000 0,0000
07:03
ENERTRONICA ENT 1,3700 -1,44 1.500 1,3700 1,3700
14:18
ENERVIT ENV 3,5000 0,57 930 3,5100 3,4200
14:19
ENGIE ENGI 13,4950 -0,04 3.263 13,4950 13,4300
15:16
ENI . ENI 15,8920 0,94 5.647.534 15,9060 15,7600
15:34
EPRICE EPR 1,4000 -1,41 79.049 1,4460 1,3800
15:31
EPS EQUITA P EPS2 9,5500 0,00 0 0,0000 0,0000
07:03
EQUITA GROUP EQUI 3,1250 -0,48 9.966 3,1600 3,1200
14:08
ERG ERG 16,5500 0,00 116.399 16,7000 16,5200
15:26
ESAUTOMOTION ESAU 3,1300 0,00 3.000 3,1400 3,1200
10:00
ESPRINET . PRT 3,1950 0,00 91.564 3,2200 3,1800
15:33
ESSILORLUXOT EL 105,9000 1,39 2.422 106,3000 105,0000
15:20
EUKEDOS EUK 1,0000 0,00 6.234 1,0000 0,9300
12:38
EUROTECH ETH 3,8750 -1,65 359.926 3,9500 3,8450
15:33
EVONIK INDUS EVK 25,5800 -1,01 100 25,5800 25,5800
14:17
EXOR N.V. EXO 57,4600 2,83 271.488 57,5000 55,9000
15:33
EXPERT SYS. EXSY 1,7300 3,59 494.000 1,7550 1,6600
15:27
EXPRIVIA XPR 1,2700 0,32 56.895 1,2820 1,2500
15:30
FACEBOOK FB 143,6000 0,70 248 143,6000 141,6000
15:30
FALCK RENEW. FKR 2,8500 -0,52 198.261 2,8800 2,8350
15:15
FERRARI RACE 116,3500 0,00 251.398 116,9000 116,0000
15:34
FERVI FVI 12,1800 -0,08 300 12,1800 12,1800
09:00
FIAT CHRYSLE FCA 13,3780 4,97 15.725.182 13,4800 12,9020
15:34
FIDIA FDA 5,0600 -0,78 6.863 5,1800 5,0600
15:13
FIERA MILANO FM 4,7400 -1,46 124.646 4,8650 4,6750
15:32
FILA AXA FILAA 0,7030 0,00 0 0,0000 0,0000
07:03
FILA SPA FILA 13,0000 -1,37 155.225 13,2600 12,7400
15:33
FINCANTIERI FCT 1,1700 -0,43 3.751.496 1,1930 1,1540
15:34
FINE FOODS & FF 10,2000 0,00 0 0,0000 0,0000
07:03
FINECOBANK S FBK 11,5900 -0,09 903.317 11,6600 11,5350
15:34
FINLOGIC FNL 5,4800 -1,08 3.000 5,5000 5,4600
14:34
FINTEL E.G. FTL 1,7800 -4,30 1.800 1,7800 1,7800
11:54
FIRST CAPIT. FIC 11,2000 -3,45 4.940 11,5000 11,0000
15:20
FNM FNM 0,5520 -0,54 68.816 0,5540 0,5480
15:21
FOPE FPE 7,1500 -2,05 1.500 7,1500 6,9000
11:38
FRENDY ENER. FDE 0,3450 -1,15 2.160 0,3450 0,3350
13:42
FRESENIUS FRE 47,8200 -1,48 130 47,9000 47,8200
12:53
FRESENIUS ME FME 70,5400 0,00 0 0,0000 0,0000
07:03
FULLSIX FUL 0,7940 1,02 8.963 0,7940 0,7860
10:41
GABELLI VALU VALU 9,3800 0,00 0 0,0000 0,0000
07:03
GABETTI GAB 0,3100 0,00 47.400 0,3100 0,3000
14:42
GAMBERO ROSS GAMB 0,7320 0,55 3.000 0,7320 0,7320
15:32
GAMENET GAME 8,9200 1,13 79.003 9,0300 8,7000
15:31
GAROFALO HEA GHC 4,1000 0,00 63.649 4,1390 4,0225
15:29
GAS PLUS GSP 2,3200 2,20 15.083 2,3200 2,2700
15:27
GEAR 1 GEA 10,4040 0,00 0 0,0000 0,0000
07:03
GEDI GRUPPO GEDI 0,3915 -1,14 654.891 0,3990 0,3880
15:22
GEFRAN GE 8,0300 -0,37 12.338 8,1000 8,0300
15:22
GEL GEL 1,2600 0,00 0 0,0000 0,0000
07:03
GENERALI ASS G 16,5350 0,33 2.751.117 16,5550 16,4150
15:34
GEOX GEO 1,7720 -0,28 371.262 1,8000 1,7650
15:28
GEQUITY SPA GEQ 0,0386 -0,26 703.292 0,0420 0,0384
14:48
GIGLIO GROUP GGTV 3,3400 1,21 16.091 3,3600 3,3200
14:32
GILEAD SCIEN GILD 58,0000 0,00 0 0,0000 0,0000
07:03
GIMA TT GIMA 5,8460 -0,20 527.860 5,9440 5,6800
15:33
GIORGIO FEDO FED 7,2000 0,00 0 0,0000 0,0000
07:03
GO INTERNET GO 1,6050 2,88 259.000 1,6450 1,5700
15:33
GO INTERNET GOAA 0,0102 0,00 0 0,0000 0,0000
07:03
GPI GPI 8,9800 -0,22 1.781 9,0600 8,9600
13:23
GRIFAL GRAL 4,8995 3,81 1.000 4,8995 4,7200
09:59
GRUPPO GR.P. GGP 1,9250 5,19 37.950 2,0800 1,8400
13:35
GRUPPO WASTE WIG 0,0770 0,00 0 0,0000 0,0000
07:03
GUALA CLOSUR GCL 6,2000 0,00 36.199 6,2600 6,1200
14:57
H-FARM FARM 0,5980 -0,99 6.000 0,6100 0,5980
14:32
HEALTH ITALI HI 5,4000 -0,37 350 5,4000 5,4000
09:08
HEIDELBERG C HEI 65,5000 0,71 200 65,5000 65,3600
10:02
HENKEL VZ HEN3 89,1600 0,00 0 0,0000 0,0000
07:03
HERA HER 3,0720 1,45 2.607.695 3,0740 3,0180
15:34
I GRANDI VIA IGV 1,6100 -0,49 16.978 1,6340 1,6100
13:45
I.M.A. IMA 62,3000 3,49 97.131 62,6500 60,4000
15:31
IBERDROLA IBE 7,7700 2,26 2.550 7,7700 7,7700
12:50
ICF GROUP ICF 5,9000 -3,91 24.133 6,1600 5,8800
14:42
IDEAMI IDM 9,5800 -0,21 3.400 9,5800 9,5600
12:02
IGD IGD 6,7290 -0,75 123.583 6,7890 6,6390
15:34
IL SOLE 24 S24 0,5150 0,19 159.937 0,5230 0,5050
15:07
ILLA ILLA 0,7500 -0,27 9.000 0,7600 0,7200
13:13
ILLIMITY BAN ILTY 7,7280 0,49 113.754 7,7600 7,5800
15:22
ILPRA ILP 2,2695 3,07 1.200 2,2695 2,2395
11:01
IMMSI IMS 0,5030 1,00 110.231 0,5100 0,5000
14:36
IMVEST YIV 1,4900 0,00 0 0,0000 0,0000
07:03
INDEL B INDB 22,4000 -0,44 1.824 22,5000 22,4000
15:32
INDITEX ITX 23,3000 0,00 0 0,0000 0,0000
07:03
INDUSTRIAL S IN3 9,6800 0,41 40.600 9,6800 9,6800
11:19
INFINEON TEC IFX 19,3000 0,00 0 0,0000 0,0000
07:03
ING GROEP INGA 11,1000 1,83 650 11,1000 10,9740
12:18
INIZIATIVE B IB 18,6000 0,00 0 0,0000 0,0000
07:03
INNOVATEC INC 0,0232 2,65 860 0,0232 0,0227
15:14
INTEK GR. IKG 0,3480 1,61 210.841 0,3495 0,3380
15:15
INTEK GR.RSP IKGR 0,3620 -0,82 71.456 0,3710 0,3580
15:06
INTEL INTC 48,0000 0,21 30 48,0000 48,0000
09:12
INTERPUMP IP 28,4600 0,42 76.411 28,5800 28,2600
15:31
INTESA SP ISP 2,2510 0,81 78.327.323 2,2620 2,2145
15:34
INTRED ITD 3,5010 0,60 26.000 3,5560 3,4200
14:31
INWIT INW 8,0350 0,75 316.052 8,0800 7,9500
15:32
IRCE IRC 2,3700 -0,84 12.966 2,4000 2,2900
12:46
IREN IRE 2,2960 0,35 434.459 2,2960 2,2680
15:34
ISAGRO ISG 1,6280 0,00 68.323 1,6480 1,6140
14:10
ISAGRO AZION ISGS 1,2850 0,78 5.820 1,3000 1,2700
13:00
IT WAY ITW 0,7200 -0,28 4.988 0,7200 0,7180
12:11
ITALGAS IG 5,4420 0,78 699.210 5,4420 5,3940
15:34
ITALIA INDEP IIG 3,1700 -1,55 100 3,1700 3,1700
14:06
ITALIAN WINE IWB 11,1000 1,83 18.300 11,1000 10,9000
14:58
ITALIAONLINE IOLR 460,0000 0,00 0 0,0000 0,0000
07:03
ITALIAONLINE IOL 2,4200 1,68 15.145 2,4200 2,3600
15:18
ITALMOBIL. ITM 20,6000 1,98 20.977 20,6500 20,1000
15:17
IVS GROUP IVS 10,8000 0,19 1.551 10,8000 10,8000
14:47
JUVENTUS FC JUVE 1,4610 -0,27 7.411.910 1,4780 1,4450
15:33
K+S SDF 17,6100 16,16 255 17,6850 17,6100
13:59
KERING KER 510,8000 2,78 526 510,8000 501,0000
15:21
KI GROUP KI 1,0800 0,00 0 0,0000 0,0000
07:03
KI GROUP AZA KIAZA 0,0005 0,00 0 0,0000 0,0000
07:03
KOLINPHARMA KIP 6,3500 0,17 400 6,3510 6,3500
10:39
L'OREAL OR 235,3000 0,13 87 235,6000 235,2000
15:04
LA DORIA LD 8,1600 -1,09 16.902 8,2500 8,1400
15:17
LANDI RENZO LR 1,3100 0,31 12.400 1,3160 1,3020
14:30
LEONARDO LDO 10,4300 2,05 4.138.439 10,4700 10,2000
15:34
LEONE FILM G LFG 4,6800 0,00 0 0,0000 0,0000
07:03
LIFE CARE CA LCC 9,4900 0,00 0 0,0000 0,0000
07:03
LINDE LIN 193,0500 0,00 0 0,0000 0,0000
07:03
LONGINO&CARD LON 4,2000 2,95 2.500 4,2400 4,1995
10:10
LUCISANO MED LMG 1,7200 -0,29 400 1,7200 1,7200
09:47
LUVE LUVE 10,9500 0,00 16.111 11,0500 10,5000
15:26
LUXOTTICA GR LUX 49,0000 0,00 0 0,0000 0,0000
07:03
LVENTURE GR LVEN 0,6100 0,99 6.029 0,6100 0,6000
12:33
LVMH LVMH 320,0000 1,09 304 320,7000 319,3500
12:56
M&C MEC 0,0376 2,73 786.396 0,0402 0,0362
13:59
MAILUP MAIL 3,0500 -0,33 4.680 3,0600 3,0300
14:55
MAIRE TECN. MT 3,5560 -0,89 363.590 3,6080 3,5260
15:34
MAPS MAPS 3,2400 -5,55 116.000 3,4680 3,2400
15:30
MARR MARR 21,0200 1,25 40.722 21,1200 20,6400
15:22
MASI AGRICOL MASI 3,9000 1,83 1.750 3,9100 3,9000
12:17
MASSIMO ZANE MZB 6,1000 0,66 5.408 6,1300 6,0600
15:30
MEDIACONTECH MCH 0,5000 -1,96 15.428 0,5140 0,4930
11:57
MEDIASET SPA MS 2,8790 2,20 1.516.100 2,8980 2,8200
15:33
MEDIOBANCA . MB 9,2160 0,39 3.076.642 9,2580 9,0460
15:34
MERCK MRK 99,4400 0,61 6 99,4400 99,4400
13:00
METRO B4B 13,4100 0,00 0 0,0000 0,0000
07:03
MICRON TECHN MU 35,3000 0,57 20 35,3000 35,3000
14:00
MICROSOFT CO MSFT 104,4000 1,16 357 104,4000 103,2000
13:11
MITTEL . MIT 1,7300 -0,29 2 1,7300 1,7300
14:46
MITTEL OPA MITOP 1,7500 0,00 0 0,0000 0,0000
07:03
MOLMED MLM 0,3320 -3,07 4.109.141 0,3455 0,3260
15:30
MONCLER MONC 37,1400 1,03 310.403 37,2200 36,8300
15:34
MONDADORI MN 1,7140 -0,81 28.879 1,7280 1,7140
15:31
MONDO TV MTV 1,3080 1,24 110.631 1,3080 1,2920
15:22
MONDO TV FR MTF 0,0266 1,53 429.000 0,0270 0,0266
15:10
MONDO TV SUI MSU 0,8660 2,36 1.600 0,8660 0,8460
15:01
MONNALISA MNL 8,3600 0,00 0 0,0000 0,0000
07:03
MONRIF MON 0,1920 20,75 994.627 0,1920 0,1610
15:20
MUNICH RE MUV2 218,0000 0,79 205 218,0000 216,5000
13:55
MUTUIONLINE MOL 18,5000 0,43 5.794 18,6800 18,2800
15:34
NB AURORA NBA 9,7000 0,00 0 0,0000 0,0000
07:03
NEODECORTECH NDT 3,5000 0,00 4.000 3,5000 3,5000
14:04
NEOSPERIENCE NSP 4,7500 1,06 28.000 4,8495 4,6300
15:18
NESTLE NESN 83,7400 0,99 350 83,7400 83,2600
12:22
NET INSURAN. NET 4,7900 0,42 18.225 5,0800 4,7900
15:34
NETFLIX NFLX 318,0000 -1,70 176 323,0000 318,0000
15:22
NETWEEK SPA NTW 0,2455 5,14 625.361 0,2545 0,2280
15:33
NEUROSOFT NRST 0,9450 0,00 0 0,0000 0,0000
07:03
NICE NICE 3,4900 -0,29 22.787 3,5000 3,4900
13:13
NOKIA CORPOR NOKIA 5,5780 0,36 12.668 5,6060 5,5780
15:20
NOTORIOUS PI NPI 2,9200 3,91 21.200 2,9200 2,8300
15:21
NOVA RE NR 3,9495 0,00 0 0,0000 0,0000
07:03
NOVARTIS NOVN 82,6600 0,68 254 82,6600 82,4200
15:15
NVIDIA CORP NVDA 153,8000 2,26 155 153,8000 149,8000
15:28
OLIDATA OLI 0,1484 0,00 0 0,0000 0,0000
07:03
OPENJOBMETIS OJM 7,2200 -0,14 17.333 7,3300 7,1300
15:04
ORANGE ORA 14,2700 0,00 0 0,0000 0,0000
07:03
ORSERO ORS 7,3500 1,38 5.800 7,3500 7,2100
15:04
OSRAM LICHT OSR 37,2600 0,62 100 37,2600 37,2600
11:25
OVS SPA NPV OVS 1,6370 2,12 2.757.564 1,6400 1,5790
15:34
PANARIAGR. PAN 1,5180 3,83 167.098 1,5480 1,4580
15:31
PARMALAT PLT 2,8500 0,00 0 0,0000 0,0000
07:03
PEUGEOT UG 22,3400 0,18 300 22,3400 22,3400
09:14
PHARMANUTRA PHN 16,5500 0,00 1.800 16,6000 16,5500
10:57
PHILIPS PHIA 36,0650 -0,76 70 36,0650 36,0650
09:41
PIAGGIO PIA 2,2440 -0,27 566.498 2,2700 2,2380
15:26
PIERREL PRL 0,1655 -0,60 108.035 0,1680 0,1655
13:56
PIERREL AA PRLAA 0,0002 0,00 0 0,0000 0,0000
07:03
PININFARINA PINF 2,3300 0,22 19.687 2,3450 2,3150
13:10
PIOVAN PVN 6,6300 -0,78 11.605 6,9150 6,6020
15:26
PIQUADRO PQ 2,1000 1,94 282.561 2,1500 2,0400
15:17
PIRELLI & C PIRC 6,0440 1,21 1.711.403 6,0720 5,9580
15:34
PITECO PITE 4,0800 0,00 1.874 4,2000 4,0600
14:55
PLC PLC 1,7670 1,84 1.950 1,7820 1,7498
13:43
PLT ENERGIA PLTE 2,7900 0,00 2.500 2,8000 2,7900
14:31
POLIGRAF.ED POL 0,2240 2,75 1.815.121 0,2370 0,2190
15:31
POLIGRAF.PRI POPR 0,6920 -6,49 140.000 0,7320 0,6740
15:18
POLIGRAF.SF PSF 5,7800 -2,69 1.084 5,9000 5,7800
13:10
PORTALE SARD PSA 3,2400 -3,57 500 3,2400 3,2400
13:07
PORTOBELLO POR 5,0700 0,20 2.700 5,1100 5,0600
14:26
POSTE ITALIA PST 8,3060 1,91 2.862.327 8,3100 8,1600
15:34
POWERSOFT PWS 4,6200 -0,43 1.500 4,6200 4,5800
13:48
PRIMA IND. PRI 20,9500 0,96 19.559 21,2500 20,6500
15:20
PRISMI PRM 2,2200 -0,89 30.360 2,2300 2,1700
14:29
PROSIEBENSAT PSM 15,0200 0,00 0 0,0000 0,0000
07:03
PRYSMIAN PRY 16,6250 1,06 825.796 16,6600 16,3550
15:34
PUMA PUM 516,0000 0,00 0 0,0000 0,0000
07:03
QF ALPHA IMM QFAL 1.475,0000 0,34 2 1.475,0000 1.475,0000
12:03
QF INM.DINA. QFID 93,9100 -0,99 160 94,8000 93,9000
15:30
QF MEDIOLAN. QFMRA 3,4400 -1,60 700 3,4400 3,4400
09:38
RAI WAY RWAY 4,7550 -2,06 54.881 4,8600 4,7500
15:31
RATTI RAT 3,7800 0,53 8.704 3,8000 3,7200
14:40
RCS MDAGR. RCS 1,4080 -4,09 1.482.832 1,4840 1,4000
15:29
RECORDATI REC 36,3900 0,61 379.488 36,8100 36,1600
15:33
RECORDATI OP RECOP 27,5500 0,00 0 0,0000 0,0000
07:03
RENAULT RNO 62,1400 2,80 546 62,1400 61,2000
15:32
RENERGETICA REN 3,4000 -0,01 14.000 3,4100 3,3300
14:35
RENO DE MED. RM 0,7170 -1,24 359.393 0,7330 0,7140
15:33
REPLY REY 58,6000 2,27 38.673 58,8000 57,5500
15:30
REPSOL REP 15,5650 1,97 2.080 15,9650 15,5650
11:22
RESTART SIIQ RST 0,6788 0,68 10.058 0,6875 0,6721
14:51
RETELIT LIT 1,5320 2,07 1.325.708 1,5770 1,5160
15:32
RISANAMENTO RN 0,0195 0,00 2.690.791 0,0197 0,0190
15:32
ROCHE ROG 239,7000 0,13 100 239,7000 239,5000
11:47
ROSETTI MAR. YRM 40,0000 0,00 0 0,0000 0,0000
07:03
ROSSS ROS 0,6860 -1,44 2.714 0,6940 0,6720
15:27
RWE RWE 22,4000 -0,84 1.831 22,6000 22,4000
14:59
S.S. LAZIO . SSL 1,2140 0,00 16.761 1,2280 1,2140
15:31
SABAF SAB 15,4200 1,72 1.372 15,4200 15,3000
15:34
SAES GETT. SG 22,1000 -0,23 19.349 22,2000 22,0000
15:32
SAES GETT.R SGR 15,7200 -0,88 26.291 15,8600 15,6800
15:26
SAFE BAG SB 4,1250 0,12 6.500 4,1450 4,0650
13:55
SAFILO GROUP SFL 0,7250 0,00 271.736 0,7330 0,7220
15:31
SAFILO GROUP SFLAA 0,0002 0,00 0 0,0000 0,0000
07:03
SAFRAN SAF 119,7500 0,00 0 0,0000 0,0000
07:03
SAIPEM SPM 4,9170 1,05 3.558.356 4,9460 4,8700
15:34
SAIPEM R.CV SPMR 40,0000 0,00 0 0,0000 0,0000
07:03
SALINI IM. SAL 2,0180 0,30 676.283 2,0320 1,9820
15:33
SALINI IM.R SALR 5,4500 1,87 4.610 5,4500 5,2000
15:03
SALVATORE F. SFER 19,0100 0,61 218.841 19,1750 18,8150
15:31
SANOFI SANF 79,2600 0,10 246 79,3500 79,2600
13:00
SAP SAP 99,9900 1,38 656 100,0000 99,3300
15:19
SARAS SRS 1,7580 1,09 2.264.355 1,7600 1,7340
15:34
SCHNEIDER EL SU 70,0200 0,00 0 0,0000 0,0000
07:03
SCIUKER FRAM SCK 0,8040 0,00 0 0,0000 0,0000
07:03
SCM AXA SCMAX 0,0005 0,00 0 0,0000 0,0000
07:03
SERI INDUSTR SERI 1,7600 -0,54 11.133 1,7600 1,7500
15:04
SERVIZI IT SRI 3,9400 0,00 2.695 3,9600 3,9400
15:29
SESA SES 29,0500 0,17 5.808 29,4500 28,6000
14:58
SG COMPANY SGC 2,2840 0,00 0 0,0000 0,0000
07:03
SHIRE SHP 49,9650 0,00 0 0,0000 0,0000
07:03
SIAS SIS 15,3100 1,53 99.967 15,5000 15,1500
15:33
SIEMENS SIE 99,9300 1,76 3.228 99,9300 98,6400
14:55
SINTESI SII 0,0752 0,00 0 0,0000 0,0000
07:03
SIT SIT 8,5400 0,00 1.283 8,7800 8,4400
12:16
SITI - B&T SITI 4,3200 5,88 200 4,3200 4,3200
14:23
SMRE SMR 6,0000 -0,33 89.000 6,0400 6,0000
15:33
SNAM SRG 4,4900 0,76 5.854.550 4,4980 4,4450
15:34
SOCIETA' EDI SEIF 0,7300 1,64 98.000 0,7362 0,7100
14:51
SOCIETE GEN. GLE 28,1550 0,55 2.372 28,2200 27,5400
15:23
SOFTEC YSFT 2,5500 0,00 0 0,0000 0,0000
07:03
SOGEFI SO 1,5460 2,38 382.730 1,5500 1,5030
15:34
SOL SOL 11,1400 0,72 714 11,1400 11,0600
13:38
SOLUTIONS CA SCM 7,0000 0,00 0 0,0000 0,0000
07:03
SOMEC SOM 23,2000 1,75 23.700 24,2000 23,1400
15:19
SOSTRAVEL.CO SOS 3,3400 2,47 2.500 3,3400 3,1200
11:17
SPACTIV SPTV 9,6000 0,00 0 0,0000 0,0000
07:03
SPAXS SPAX 7,2900 0,00 0 0,0000 0,0000
07:03
SPRINTITALY SPRT 9,9400 0,00 13.000 9,9400 9,9400
11:06
STARBUCKS CO SBUX 60,4000 0,00 0 0,0000 0,0000
07:03
STEFANEL . STEF 0,1240 0,81 218.357 0,1278 0,1214
15:32
STEFANEL R. STEFR 72,5000 0,00 0 0,0000 0,0000
07:03
STMICROEL. STM 14,4100 1,09 2.009.933 14,4500 14,1750
15:34
TAMBURI TIP 6,2400 -0,16 82.899 6,2800 6,2300
15:25
TAS TAS 1,6800 2,44 103.552 1,7000 1,6480
15:31
TECHEDGE EDGE 5,0890 7,82 47.026 5,2100 4,7300
15:31
TECHNOGYM TGYM 11,4900 0,79 275.431 11,5200 11,2900
15:34
TELEC.IT TIT 0,5462 -0,73 47.392.278 0,5544 0,5460
15:34
TELEC.IT R TITR 0,4872 -0,25 15.069.786 0,4908 0,4850
15:33
TELEFONICA TEF 7,8500 0,45 100 7,8500 7,8500
09:00
TELESIA TLS 3,9600 -2,46 4.500 4,2500 3,9600
14:15
TENARIS TEN 12,4450 0,85 1.396.613 12,5800 12,3400
15:34
TERNA TRN 5,5320 0,29 4.099.702 5,5440 5,5020
15:34
TERNIENERGIA TER 0,4020 0,25 35.517 0,4075 0,3985
13:46
TESLA TSLA 235,0000 -2,89 1.723 244,5000 232,5000
15:28
TESMEC TES 0,4140 -1,66 53.082 0,4210 0,4100
15:26
THESPAC TSPA 9,5060 0,00 0 0,0000 0,0000
07:03
THYSSENKRUPP TKA 13,5200 4,48 2.691 13,5350 12,9300
15:24
TINEXTA SPA TNXT 9,4400 -0,42 55.378 9,5700 9,4300
15:34
TISCALI TIS 0,0139 -0,71 6.358.050 0,0140 0,0139
15:32
TITANMET TTT 0,0673 1,97 60.810 0,0692 0,0644
12:09
TOD S TOD 42,2400 0,81 34.136 42,4800 41,8800
15:26
TOSCANA AERO TYA 15,4000 0,33 575 15,5500 15,4000
15:04
TOTAL TOT 51,8800 0,04 60 51,9400 51,8800
10:38
TPS TPS 3,9400 0,00 0 0,0000 0,0000
07:03
TPS AXA TPSAX 0,0002 0,00 0 0,0000 0,0000
07:03
TREVI FIN TFI 0,3095 0,65 42.678 0,3095 0,3050
14:18
TRIBOO TB 1,9550 -1,51 225.336 2,0200 1,8750
14:55
TRIPADVISOR TRIP 44,0000 0,00 0 0,0000 0,0000
07:03
TXT E-SOL. TXT 9,3000 2,99 29.016 9,5500 9,0700
14:32
UBI BANCA UBI 2,5450 0,32 5.773.306 2,5610 2,4960
15:34
UNICREDIT UCG 12,2420 1,39 11.836.671 12,3260 11,9320
15:34
UNIEURO UNIR 12,5300 2,96 99.888 12,6500 12,1700
15:31
UNILEVER UNA 50,5800 0,28 332 50,6000 50,5700
12:49
UNIPER UN01 26,0000 0,00 0 0,0000 0,0000
07:03
UNIPOL . UNI 4,3730 0,83 1.584.506 4,3860 4,3180
15:34
UNIPOLSAI US 2,3700 0,34 3.033.820 2,3750 2,3500
15:34
VALSOIA VLS 13,7000 -1,44 1.978 14,0000 13,7000
15:31
VEI 1 SPA VEI1 9,3600 0,00 0 0,0000 0,0000
07:03
VETRYA VTY 7,1600 -2,45 26.705 7,3800 7,1600
15:33
VIANINI VIA 1,1400 0,00 450 1,1400 1,1400
10:13
VIMI FASTENE VIM 2,4555 2,31 2.000 2,4555 2,4000
10:26
VINCI DG 84,6800 0,00 0 0,0000 0,0000
07:03
VISIBILIA ED VE 1,7496 -0,14 1.197 1,7496 1,7100
15:20
VITTORIA ASS VAS 14,0000 0,00 0 0,0000 0,0000
07:03
VIVENDI VIV 25,8700 0,00 0 0,0000 0,0000
07:03
VOLKSWAGEN VOW3 149,2200 2,53 2.128 149,2200 144,1000
15:13
VONOVIA VNA 43,0500 0,00 0 0,0000 0,0000
07:03
WFD UNIBAIL- URW 143,7000 0,00 0 0,0000 0,0000
07:03
WIIT WIIT 47,0000 7,06 1.320 47,0000 43,3000
15:31
WM CAPITAL WMC 0,3320 0,00 0 0,0000 0,0000
07:03
ZEPHYRO SPA ESCO 10,2500 0,00 0 0,0000 0,0000
07:03
ZIGNAGO V. ZV 10,2400 0,20 20.255 10,3800 10,1400
15:30
ZUCCHI SPA ZUC 0,0206 -4,19 2.705.604 0,0217 0,0201
15:17
ZUCCHI SPA R ZUCR 0,2080 0,00 0 0,0000 0,0000
07:03
cerrar