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
13/12
4AIM SICAF QFARE 980,0000 0,00 6 980,0000 970,0000
14:21
A.S. ROMA ASR 0,4980 1,43 251.097 0,4980 0,4805
15:14
A2A A2A 1,5970 -0,19 3.848.165 1,6145 1,5910
15:35
ABITARE IN ABT 29,5050 1,50 630 29,5050 29,5000
12:29
ACEA ACE 11,7400 -0,09 55.481 11,9000 11,6800
15:36
ACOTEL GROUP ACO 2,8100 1,81 11.382 2,9200 2,7200
12:03
ACSM-AGAM ACS 1,6800 -4,00 23.902 1,8050 1,6800
15:04
ADIDAS ADS 188,7000 0,53 56 188,7000 188,2000
14:35
ADVANCED MIC AMD 18,2000 0,00 0 0,0000 0,0000
14/12
AEDES AE 1,4300 -0,96 19.188 1,4460 1,4280
15:35
AEFFE AEF 2,2700 3,42 160.737 2,2850 2,1400
15:36
AEGON AGN 4,1780 -1,79 62 4,1780 4,1780
13:53
AEROPORTO GU ADB 11,1200 -3,30 9.069 11,5200 10,7000
15:29
AGATOS AGA 0,1360 0,00 0 0,0000 0,0000
14/12
AGEAS AGS 42,4200 0,00 0 0,0000 0,0000
04/12
AHOLD DEL AD 22,5400 -0,35 300 22,5400 22,5400
17/12
AIR FRANCE-K AF 10,0550 0,00 0 0,0000 0,0000
14/11
AIR LIQUIDE AI 105,2500 0,00 0 0,0000 0,0000
10/12
AIRBUS AIR 87,3000 -1,69 157 88,6900 87,3000
17/12
ALERION ARN 2,8400 0,00 489 2,8800 2,8400
17/12
ALFIO BARDOL ABTG 1,3500 0,75 3.500 1,3600 1,3200
14:14
ALKEMY ALK 10,3000 -0,96 1.000 10,4000 10,2200
15:02
ALLIANZ ALV 176,0600 0,15 3.455 176,1000 174,7000
14:35
ALP.I ALPI 9,8000 1,03 300 9,8000 9,5000
17/12
ALPHABET CLA GOOGL 940,0000 0,00 0 0,0000 0,0000
14/12
ALPHABET CLA GOOG 948,0000 0,00 0 0,0000 0,0000
13/12
ALTABA AABA 52,5000 0,00 0 0,0000 0,0000
20/11
AMAZON AMZN 1.358,0000 -2,16 242 1.372,0000 1.344,0000
15:35
AMBIENTHESIS ATH 0,3250 -3,85 5.467 0,3450 0,3250
14:31
AMBROMOB. AMB 3,7700 -2,84 1.200 3,9000 3,7700
15:13
AMGEN AMGN 168,0000 0,00 168 168,0000 167,0000
13:45
AMPLIFON . AMP 14,6000 -0,41 280.315 14,6700 14,5300
15:36
ANHEUSER-BUS ABI 61,1300 -2,05 157 61,2000 61,1000
14:43
ANIMA HOLD. ANIM 3,2640 -1,75 796.904 3,3340 3,2400
15:36
ANSALDO STS STS 12,7000 0,00 255.580 12,7200 12,7000
15:37
APPLE AAPL 145,8000 -0,41 59 145,8000 145,0000
13:43
AQUAFIL ECNL 9,0200 -0,22 15.927 9,4000 8,8600
15:36
ARCHIMEDE ARCH 9,5900 -0,10 400 9,6000 9,5900
17/12
ASCOPIAVE ASC 3,0800 0,33 33.112 3,1050 3,0650
15:15
ASKOLL EVA EVA 3,2700 0,00 0 0,0000 0,0000
14/12
ASML ASML 143,7200 2,66 20 143,7200 143,7200
17/12
ASSITECA ASSI 2,2800 -0,44 2.250 2,3200 2,2800
10:40
ASTALDI AST 0,4790 -4,77 1.080.159 0,5100 0,4790
15:35
ASTM AT 16,3200 0,37 64.958 16,4400 16,1800
15:35
ATLANTIA ATL 17,9850 0,00 479.166 18,1500 17,8950
15:36
AUTOGRILL AGL 7,3250 0,76 274.556 7,3950 7,2450
15:33
AUTOSTRADE AUTME 26,4000 -0,38 639 27,5000 26,3000
15:27
AVIO SPA AVIO 10,9600 0,92 7.501 11,0000 10,8000
15:18
AXA AXA 19,1020 0,37 4.061 19,2480 18,9620
14:35
AXELERO AXEL 1,3300 0,00 0 0,0000 0,0000
28/05
AZIMUT AZM 10,2450 -4,74 1.626.869 10,8550 10,0600
15:37
B&C SPEAKERS BEC 10,9400 0,55 1.181 11,0400 10,8000
15:27
B.F. BFG 2,4900 -1,58 3.145 2,5300 2,4900
10:38
BANCA FARMAF BFF 4,5000 0,67 47.573 4,5500 4,4100
15:09
BANCA GENER. BGN 18,8000 -0,69 223.158 18,8900 18,5900
15:36
BANCA IFIS IF 16,5900 -3,27 116.034 17,0600 16,4200
15:36
BANCA INTERM BIM 0,1600 -2,91 36.980 0,1676 0,1600
14:50
BANCA INTERM BIMAX 0,0003 -82,35 73.469.412 0,0012 0,0001
11/12
BANCA MEDIOL BMED 5,1350 0,98 981.255 5,1500 4,9780
15:37
BANCA SISTEM BST 1,4560 0,14 126.809 1,4760 1,4420
15:36
BANCO BPM BAMI 2,0030 -0,12 13.093.803 2,0165 1,9298
15:36
BANCO SANT. SANT 4,0505 1,29 11 4,0505 4,0505
17/12
BASF BASF 60,0000 1,40 1.109 60,3100 59,2500
15:16
BASICNET BAN 4,3400 -1,03 5.874 4,4550 4,3150
14:23
BASTOGI SPA B 0,8360 0,00 2.100 0,8500 0,8360
17/12
BAYER BAY 63,9400 -0,44 1.330 64,2200 61,5000
15:31
BB BIOTECH BB 53,9000 -1,64 5.617 54,6000 53,7000
15:36
BBVA BBVA 4,8550 0,00 0 0,0000 0,0000
05/12
BCA CARIGE . CRG 0,0013 -13,33 708.820.369 0,0016 0,0013
15:34
BCA CARIGE R CRGR 54,0000 -1,82 30 54,0000 54,0000
15:35
BCA FINNAT BFE 0,3120 -0,32 235.942 0,3190 0,3010
15:21
BCA MPS BMPS 1,5040 -0,73 422.347 1,5185 1,4900
15:33
BCA P.SOND. BPSO 2,6420 2,88 231.810 2,6460 2,5520
15:33
BCA PROFILO PRO 0,1620 -2,41 106.140 0,1660 0,1620
15:24
BCO BRIA RNC BDBR 1,7800 0,85 6.998 1,7900 1,7600
14:15
BCO BRIANZA BDB 1,8200 2,54 5.602 1,8200 1,7600
14:09
BCO SARD.RIS BSRP 7,2000 -0,55 1.672 7,3200 7,2000
14:34
BE BET 0,8780 -0,23 99.443 0,8820 0,8600
15:23
BEGHELLI BE 0,2820 0,00 45.813 0,2820 0,2730
17/12
BEIERSDORF BEI 100,7000 0,00 0 0,0000 0,0000
29/08
BENI STABI . BNS 0,6905 -2,06 4.015.377 0,7165 0,6895
15:36
BFG AXA BFGAX 0,0002 -98,84 8.849.160 0,0002 0,0002
09:00
BIALETTI IND BIA 0,3000 -3,07 132.009 0,3085 0,2995
14:40
BIANCAMANO BCM 0,1805 0,84 55.679 0,1820 0,1680
13:51
BIESSE BSS 17,1200 0,12 29.291 17,3600 16,6700
15:32
BIO ON ON 51,7000 1,17 39.300 52,3000 50,3000
15:35
BIODUE BIO2 5,0000 0,00 7.000 5,1000 5,0000
13:13
BIOERA BIE 0,0570 -5,63 69.468 0,0598 0,0570
15:26
BLUE FINANCI BLUE 1,0000 0,00 0 0,0000 0,0000
14/12
BMW BMW 74,0100 -0,32 673 74,9900 73,6600
15:19
BNP PARIBAS BNP 40,9100 0,59 670 41,1600 40,5050
14:53
BOMI ITALIA BOMI 2,5600 2,40 2.000 2,5600 2,5300
11:58
BORGOSESIA . BO 0,5650 0,00 0 0,0000 0,0000
13/12
BORGOSESIA R BOR 1,2500 0,00 0 0,0000 0,0000
14/12
BPER BANCA BPE 3,3600 -0,06 1.455.743 3,3780 3,3220
15:33
BREMBO BRE 9,0850 -0,22 521.410 9,2250 8,9400
15:36
BRIOSCHI BRI 0,0564 -2,76 536.033 0,0590 0,0554
13:35
BRUNELLO C. BC 27,5500 2,80 51.142 27,8000 26,6000
15:34
BUZZI UNICEM BZUR 9,4300 1,29 32.810 9,5100 9,3500
15:17
BUZZI UNICEM BZU 15,2700 1,46 305.070 15,3800 14,9250
15:35
CAD IT CAD 4,2800 0,00 0 0,0000 0,0000
03/12
CAIRO COM. CAI 3,1950 3,06 166.329 3,2250 3,0900
15:36
CALEFFI CLF 1,4400 -0,35 1.608 1,4450 1,4000
15:28
CALEIDO GROU CLG 0,6350 -9,29 9.000 0,6900 0,6350
14:02
CALTAGIR. CALT 2,2400 -2,61 3.283 2,2800 2,1800
11:44
CALTAGIR.E. CED 1,0700 -1,38 1.450 1,1000 1,0700
15:27
CAMPARI CPR 7,4450 -1,78 1.085.052 7,6000 7,4250
15:34
CAPITAL FOR CFP2 9,5000 0,00 0 0,0000 0,0000
11/12
CAREL INDUST CRL 9,0990 -0,01 33.735 9,2310 8,9800
15:36
CARRARO CARR 1,9000 -1,14 65.975 1,9120 1,8620
14:47
CARREFOUR CRR 14,6900 -0,03 20 14,6900 14,6900
09:00
CASTA DIVA G CDG 0,8600 -2,27 4.000 0,8800 0,8600
12:36
CATTOLICA AS CASS 6,9800 1,38 227.095 7,0350 6,8700
15:35
CELLULARLINE CELL 7,6500 1,32 1.900 7,7000 7,5500
14:51
CEMBRE CMB 20,9000 0,00 39 21,0000 20,8500
14:48
CEMENTIR H. CEM 4,7100 -1,26 39.048 4,8400 4,7100
15:36
CENTRALE DEL CLI 2,6900 -2,18 1.647 2,7300 2,6900
14:07
CERAMICHE R. RIC 0,2080 0,97 17.000 0,2080 0,2020
14:05
CERVED INFOR CERV 6,8450 0,96 202.512 6,8550 6,7200
15:35
CFT SPA CFT 4,7000 -2,29 31.300 4,8200 4,4600
15:32
CHL CHL 0,0088 -1,12 4.473.609 0,0093 0,0088
17/12
CHL AXA+W CHLAA 0,0001 0,00 202.480.462 0,0001 0,0001
11/12
CIA CIA 0,1030 0,00 1.442 0,1030 0,1030
09:49
CIR-COMP RI. CIR 0,9130 1,22 179.952 0,9130 0,9000
15:34
CIRCLE CIRC 2,4900 0,61 600 2,4900 2,4900
09:24
CLABO CLA 1,7200 0,00 0 0,0000 0,0000
14/12
CLABO AXA CLAAX 0,0001 -87,50 10.941.099 0,0004 0,0001
12/11
CLASS EDIT. CLE 0,1880 -0,79 91.499 0,1915 0,1820
15:17
CNH IND. CNHI 8,2820 -0,36 1.042.984 8,3220 8,1200
15:36
COFIDE SPA COF 0,4520 -1,31 5.120 0,4565 0,4505
15:34
COIMA RES CRES 6,9800 -0,29 13.612 7,0000 6,8800
15:36
COMMERZBANK CBK 6,3230 -0,82 450 6,5270 6,2960
13:05
COMPAGNIA DR CDR 0,6800 0,00 0 0,0000 0,0000
14/12
COMPAGNIE DE SGO 29,8300 0,00 0 0,0000 0,0000
14/12
CONAFI CNF 0,2500 0,00 5.000 0,2500 0,2500
17/12
CONTINENTAL CON 126,3000 2,68 36 126,3000 122,0000
12:08
COSTAMP GROU MOLD 3,4600 2,98 1.200 3,4600 3,4600
15:25
COVER 50 COV 9,4800 0,00 7.100 9,5200 9,4800
15:06
CREDEM . CE 5,0300 1,00 75.610 5,0800 4,9700
15:34
CREDIT AGR. ACA 9,9000 -0,70 1.597 9,9690 9,8900
14:20
CREDITO VA. CVAL 0,0741 0,14 8.572.373 0,0765 0,0723
15:33
CSP INT I.C. CSP 0,7780 0,00 0 0,0000 0,0000
14/12
CULTI MILANO CULT 3,0800 -3,75 30.500 3,0800 3,0800
12:08
D'AMICO DIS 0,1400 0,00 511.685 0,1414 0,1352
15:07
DAIMLER DAI 47,8000 0,60 665 48,2500 47,5000
14:02
DAMIANI DMN 0,8140 -3,10 3.308 0,8400 0,8140
11:36
DANIELI &C DAN 15,0800 -0,40 11.098 15,3400 15,0200
15:25
DANIELI &CR. DANR 12,2200 1,33 29.709 12,3800 12,0200
15:25
DANONE DNN 62,9700 -0,22 45 62,9700 62,8000
14:35
DATALOGIC . DAL 21,4000 1,90 38.014 21,6500 20,9500
15:36
DBA GROUP DBA 2,4900 -3,49 900 2,4900 2,4900
12:10
DE'LONGHI DLG 23,2600 2,74 48.744 23,4200 22,7400
15:35
DEA CAPITAL DEA 1,2340 -0,32 36.190 1,2460 1,2320
15:19
DEUTSCHE B. DBK 7,7200 0,26 5.548 7,7270 7,5770
15:25
DEUTSCHE BOE DB1 106,6000 0,00 0 0,0000 0,0000
14/12
DEUTSCHE LUF LHA 18,7650 -3,12 285 19,3700 18,6850
17/12
DEUTSCHE POS DPW 24,8600 -0,28 295 25,1100 24,8600
17/12
DIASORIN DIA 70,6500 0,78 61.490 71,9500 69,9000
15:36
DIGITAL BROS DIB 4,0350 -2,42 94.151 4,2300 3,9650
15:36
DIGITAL MAG. DM 6,2000 -4,91 800 6,2000 6,2000
17/12
DIGITAL VALU DGV 11,3000 0,00 0 0,0000 0,0000
13/12
DIGITAL360 DIG 1,0200 -4,23 47.000 1,0700 1,0000
14:54
DIGITOUCH DGT 1,2400 -4,25 2.500 1,2700 1,2400
17/12
DIR ASS SPAX DSPAX 1,3300 0,91 26.760 1,3300 1,3300
13:06
DOBANK DOB 9,2950 0,22 19.802 9,4600 9,1700
15:34
DOMINION HOS DHH 5,9500 7,21 150 5,9500 5,9500
17/12
DT.TELEKOM DTE 15,1850 0,43 1.287 15,2900 15,1850
17/12
E.ON EOAN 8,8760 -0,94 150 8,8760 8,8760
12:06
ECOSUNTEK ECK 4,4700 0,00 0 0,0000 0,0000
12/12
EDILIZIACROB EDAC 3,3800 0,01 450 3,3800 3,3800
17/12
EDISON R . EDNR 0,9460 -0,42 93.377 0,9560 0,9420
15:18
EEMS EEMS 0,0472 -4,84 53.495 0,0472 0,0472
11:07
EI TOWERS EIT 56,9000 0,00 0 0,0000 0,0000
19/10
EL.EN. ELN 13,0200 -1,51 25.165 13,4500 12,9800
15:35
ELETTRA INVE ELIN 9,6400 -0,62 250 9,6400 9,6400
10:18
ELICA ELC 1,2980 -3,85 102.816 1,3460 1,2760
15:36
EMAK EM 1,2740 0,47 30.450 1,2740 1,2400
15:26
ENAV ENAV 4,1020 -1,39 332.728 4,1360 4,0860
15:34
ENEL . ENEL 4,9890 -0,50 18.631.590 5,0480 4,9750
15:37
ENERGICA MOT EMC 2,2100 -2,21 11.000 2,3400 2,2100
14:24
ENERGY LAB ELAB 0,3700 0,00 0 0,0000 0,0000
14/06
ENERTRONICA ENT 1,5500 -2,82 3.600 1,6000 1,5500
15:22
ENERVIT ENV 3,1800 -2,45 2.850 3,1800 3,1200
12:47
ENGIE ENGI 12,8000 -0,89 250 12,8000 12,8000
11:34
ENI . ENI 13,9040 -0,40 6.728.930 13,9820 13,8180
15:37
EPRICE EPR 1,4780 -1,34 39.673 1,5000 1,4220
15:36
EPS EQUITA P EPS2 9,3000 0,00 0 0,0000 0,0000
14/12
EQUITA GROUP EQUI 3,2500 -0,61 5.000 3,2500 3,2500
11:59
ERG ERG 16,7000 2,96 126.722 16,7500 16,0200
15:36
ESAUTOMOTION ESAU 3,2050 0,00 1.000 3,2050 3,2050
13:45
ESPRINET . PRT 3,7200 1,64 27.095 3,7600 3,6900
15:35
ESSILORLUXOT EL 109,2000 -3,36 348 109,5000 108,9500
12:58
EUKEDOS EUK 0,8600 0,00 8.010 0,8620 0,8600
17/12
EUROTECH ETH 3,5400 2,16 470.296 3,6300 3,3750
15:34
EVONIK INDUS EVK 21,7200 -4,95 716 22,3800 21,7200
17/12
EXOR N.V. EXO 49,3700 0,82 166.901 49,6600 48,5400
15:36
EXPERT SYS. EXSY 1,1600 -2,93 42.000 1,2000 1,1550
14:19
EXPRIVIA XPR 0,9220 -4,36 191.381 0,9520 0,9000
15:14
FACEBOOK FB 127,0000 0,63 12 127,0000 127,0000
13:16
FALCK RENEW. FKR 2,4350 1,04 567.612 2,4500 2,3900
15:36
FERRARI RACE 89,5200 0,25 195.331 90,2800 88,2400
15:37
FERVI FVI 12,2000 -2,40 100 12,2000 12,2000
14:20
FIAT CHRYSLE FCA 13,8680 0,71 3.995.677 13,9700 13,5700
15:36
FIDIA FDA 3,9100 -2,01 2.300 3,9600 3,9100
14:40
FIERA MILANO FM 3,1450 -3,23 195.812 3,3200 3,1450
15:32
FILA AXA FILAA 0,7800 30,22 3.207.402 0,7900 0,5120
11/12
FILA SPA FILA 13,6200 -0,58 20.885 13,8800 13,6000
15:09
FINCANTIERI FCT 0,9550 2,47 6.198.316 0,9740 0,9065
15:36
FINE FOODS & FF 8,7500 -0,57 1.400 8,7500 8,7500
17/12
FINECOBANK S FBK 8,9600 -0,27 344.017 9,0620 8,9220
15:34
FINLOGIC FNL 5,3000 1,53 500 5,3000 5,3000
12:09
FINTEL E.G. FTL 2,0000 0,00 0 0,0000 0,0000
06/12
FIRST CAPIT. FIC 9,8000 0,00 780 9,8000 9,8000
10:26
FNM FNM 0,4765 -0,73 35.886 0,4840 0,4760
15:23
FOPE FPE 5,9500 -1,65 1.000 5,9500 5,9500
12:17
FRENDY ENER. FDE 0,3100 -1,90 4.320 0,3150 0,3100
15:05
FRESENIUS FRE 41,7000 0,24 146 42,0500 41,7000
14:33
FRESENIUS ME FME 60,3000 0,00 0 0,0000 0,0000
14/12
FULLSIX FUL 0,9220 8,47 5.402 0,9220 0,8780
11:30
GABELLI VALU VALU 9,3000 0,00 26.700 9,3000 9,3000
15:33
GABETTI GAB 0,2550 -1,54 27.486 0,2590 0,2500
15:19
GAMBERO ROSS GAMB 0,6360 0,95 2.000 0,6360 0,6200
15:05
GAMENET GAME 7,2800 -2,02 17.543 7,4900 7,2600
15:12
GAROFALO HEA GHC 3,6665 -0,37 4.117 3,6800 3,6500
15:18
GAS PLUS GSP 2,3200 -2,52 3.690 2,3500 2,3100
17/12
GEDI GRUPPO GEDI 0,3575 -0,42 79.384 0,3585 0,3540
15:33
GEFRAN GE 6,8700 -1,01 6.401 6,9400 6,8600
15:22
GEL GEL 1,5600 -2,80 1.250 1,5600 1,5600
12:10
GENERALI ASS G 14,3800 0,45 2.067.466 14,4100 14,2600
15:36
GEOX GEO 1,0790 0,94 657.230 1,0970 1,0550
15:28
GEQUITY SPA GEQ 0,0311 -3,42 24.000 0,0311 0,0300
15:22
GIGLIO GROUP GGTV 2,1100 1,93 23.896 2,1100 2,0300
15:33
GILEAD SCIEN GILD 57,6000 0,00 137 57,6000 57,6000
15:07
GIMA TT GIMA 6,6000 2,48 51.987 6,6800 6,4020
15:35
GIORGIO FEDO FED 7,1000 0,00 0 0,0000 0,0000
14/12
GO INTERNET GO 1,0650 1,43 10.000 1,0650 1,0250
10:38
GPI GPI 8,0000 -2,44 1.600 8,1800 8,0000
14:52
GRIFAL GRAL 4,4500 -1,11 500 4,4500 4,4500
10:35
GRUPPO GR.P. GGP 1,5700 0,64 7.050 1,6300 1,5200
15:36
GRUPPO WASTE WIG 0,0770 -0,26 0 0,0000 0,0000
21/05
GUALA CLOSUR GCL 5,6000 1,82 49.424 5,6200 5,4600
15:33
H-FARM FARM 0,5460 -0,36 103.500 0,5460 0,5300
15:34
HEALTH ITALI HI 5,4200 -0,37 15.050 5,4600 5,1600
15:37
HEIDELBERG C HEI 54,0400 0,86 12 54,0400 54,0400
09:53
HENKEL VZ HEN3 99,8800 0,00 0 0,0000 0,0000
14/12
HERA HER 2,6980 2,59 1.259.821 2,7100 2,6240
15:36
I GRANDI VIA IGV 1,6760 -3,01 9.189 1,7180 1,6760
12:41
I.M.A. IMA 54,6000 0,37 26.481 55,8000 53,7500
15:34
IBERDROLA IBE 6,8200 0,00 0 0,0000 0,0000
12/12
ICF GROUP ICF 6,0600 -5,90 3.280 6,3000 6,0600
15:25
IDEAMI IDM 9,3800 0,64 1.000 9,3800 9,3800
14:37
IGD IGD 5,5200 0,36 73.003 5,5450 5,4000
15:37
IL SOLE 24 S24 0,3880 3,88 3.300 0,3880 0,3705
14:05
ILLA ILLA 1,6400 2,82 5.000 1,6400 1,6050
12:42
IMMSI IMS 0,3975 0,00 98.714 0,3995 0,3950
12:45
IMVEST YIV 1,4400 0,00 2.800 1,4400 1,4400
09:29
INDEL B INDB 23,3000 0,00 1.411 23,3000 22,8000
13:15
INDITEX ITX 24,8000 0,00 0 0,0000 0,0000
14/12
INDUSTRIAL S IN3 9,2600 0,00 2.200 9,3000 9,2600
12:17
INFINEON TEC IFX 17,2900 -1,71 424 17,5900 17,2900
17/12
ING GROEP INGA 9,8600 -0,59 70 9,9000 9,8600
09:08
INIZIATIVE B IB 19,0000 0,00 0 0,0000 0,0000
13/12
INNOVATEC INC 0,0177 -4,32 166.840 0,0179 0,0177
14:30
INTEK GR. IKG 0,3205 -1,23 84.838 0,3250 0,3165
15:03
INTEK GR.RSP IKGR 0,3560 -1,11 6 0,3560 0,3560
14:40
INTEL INTC 41,4000 -1,90 150 41,4000 41,4000
12:37
INTERPUMP IP 25,3600 0,79 83.199 25,7000 24,8600
15:36
INTESA SP ISP 1,9950 1,12 51.112.870 2,0015 1,9512
15:37
INTRED ITD 2,8545 0,00 9.500 2,8550 2,8545
12:11
INWIT INW 6,1600 0,08 124.127 6,2050 5,9300
15:36
IRCE IRC 1,9000 -1,04 1.920 1,9000 1,8950
15:29
IREN IRE 2,0160 0,50 1.580.096 2,0180 1,9950
15:36
ISAGRO ISG 1,3760 -1,57 5.888 1,3800 1,3580
15:04
ISAGRO AZION ISGS 1,1500 1,32 7.017 1,1500 1,1400
17/12
IT WAY ITW 0,3640 2,54 593 0,3680 0,3500
17/12
ITALGAS IG 5,1520 0,31 1.619.982 5,1620 5,1100
15:36
ITALIA INDEP IIG 2,3500 -2,08 1.400 2,3600 2,3500
14:58
ITALIAN WINE IWB 10,6000 0,95 1.950 10,7000 10,6000
15:04
ITALIAONLINE IOL 2,2800 -0,44 7.423 2,2850 2,2350
13:53
ITALIAONLINE IOLR 400,0000 0,00 4 400,0000 400,0000
17/12
ITALMOBIL. ITM 18,3400 -0,54 2.476 18,6600 17,5200
14:45
IVS GROUP IVS 11,0000 3,00 679 11,0600 10,5400
14:37
JUVENTUS FC JUVE 1,1240 -1,14 1.744.793 1,1440 1,1100
15:31
K+S SDF 15,2500 -3,14 244 15,2500 15,2500
09:15
K.R.ENERGY KRE 2,2970 1,68 4.197 2,3165 2,2000
28/11
KERING KER 408,0000 0,92 198 408,0000 400,6000
13:43
KI GROUP KI 1,2700 0,00 0 0,0000 0,0000
14/12
KI GROUP AZA KIAZA 0,0005 0,00 0 0,0000 0,0000
24/09
KOLINPHARMA KIP 6,3270 -2,90 400 6,3270 6,3270
11:54
L'OREAL OR 202,8000 -2,41 40 203,6000 202,8000
17/12
LA DORIA LD 7,9800 0,25 25.540 8,0700 7,9200
15:36
LANDI RENZO LR 1,0800 -1,64 65.740 1,0920 1,0700
15:30
LEONARDO LDO 8,1480 1,60 1.299.397 8,2040 7,9620
15:36
LEONE FILM G LFG 4,7400 0,00 0 0,0000 0,0000
12/12
LIFE CARE CA LCC 9,2000 0,01 20.000 9,2000 9,1990
10:49
LINDE LIN 192,1000 0,00 0 0,0000 0,0000
13/12
LONGINO&CARD LON 4,4000 -5,48 5.500 4,5605 4,4000
14:19
LUCISANO MED LMG 1,6000 -0,62 400 1,6000 1,6000
17/12
LUVE LUVE 9,3000 0,00 10.297 9,4200 9,3000
13:47
LUXOTTICA GR LUX 51,8200 0,04 206.274 51,8800 51,7400
15:34
LVENTURE GR LVEN 0,5960 -1,65 11.153 0,6180 0,5960
14:15
LVMH LVMH 253,9000 2,44 46 254,5500 253,9000
13:23
M&C MEC 0,0360 -6,74 2.952 0,0386 0,0360
14:47
MAILUP MAIL 2,4100 0,00 2.340 2,4100 2,4000
17/12
MAIRE TECN. MT 3,0980 2,11 510.506 3,1260 2,9760
15:34
MARR MARR 21,6800 2,17 30.872 21,6800 21,0000
15:33
MASI AGRICOL MASI 3,8500 0,26 42.250 4,1000 3,7200
13:37
MASSIMO ZANE MZB 5,8300 1,22 231 5,8300 5,7400
12:50
MEDIACONTECH MCH 0,4920 0,00 449 0,5100 0,4920
11:33
MEDIASET SPA MS 2,6150 0,89 3.927.202 2,6290 2,5620
15:36
MEDIOBANCA . MB 7,5920 1,17 2.617.580 7,7180 7,4500
15:36
MERCK MRK 94,3400 -2,56 21 94,3400 94,3400
14:33
METRO B4B 13,6750 0,00 0 0,0000 0,0000
17/12
MICRON TECHN MU 30,0000 -0,66 414 30,3000 30,0000
12:58
MICROSOFT CO MSFT 91,1000 -1,73 70 91,1000 91,1000
15:34
MITTEL . MIT 1,6850 0,30 98.836 1,7700 1,6500
14:06
MITTEL OPA MITOP 1,7500 0,00 1.942.020 1,7500 1,7500
26/10
MOLMED MLM 0,2700 -0,18 273.966 0,2715 0,2655
15:35
MONCLER MONC 27,2900 1,00 886.353 28,0000 26,8000
15:37
MONDADORI MN 1,4820 2,49 224.515 1,5040 1,4320
15:35
MONDO TV MTV 1,3140 17,11 614.785 1,3140 1,1200
13:27
MONDO TV FR MTF 0,0300 5,63 3.432.000 0,0300 0,0262
15:09
MONDO TV SUI MSU 0,5760 4,73 48.000 0,5760 0,5240
15:24
MONNALISA MNL 9,2600 -3,34 200 9,2600 9,2600
12:20
MONRIF MON 0,1410 -5,37 14.032 0,1490 0,1410
15:32
MUNICH RE MUV2 186,7000 0,00 0 0,0000 0,0000
14/12
MUTUIONLINE MOL 15,7600 -1,13 18.437 16,0600 15,7600
15:33
NB AURORA NBA 9,5000 0,61 5.000 9,5000 9,5000
12:14
NEODECORTECH NDT 3,2000 2,24 2.500 3,2000 3,2000
15:05
NESTLE NESN 73,8400 -1,28 70 73,8400 73,8400
17/12
NET INSURAN. NET 4,0500 -3,57 300 4,0500 4,0500
13:27
NETFLIX NFLX 239,0000 -0,42 195 240,0000 231,5000
17/12
NETWEEK SPA NTW 0,2030 -2,17 17.200 0,2115 0,2030
14:44
NEUROSOFT NRST 0,9650 -2,03 3.000 0,9650 0,9600
14:12
NICE NICE 2,3700 -1,25 96.310 2,3700 2,3400
15:27
NOKIA CORPOR NOKIA 5,1600 -1,04 1.615 5,1620 5,1580
11:21
NOTORIOUS PI NPI 3,1900 -1,54 1.600 3,2500 3,1900
10:03
NOVA RE NR 4,0600 0,01 573 4,0600 4,0000
11:41
NOVARTIS NOVN 77,6000 0,00 0 0,0000 0,0000
14/12
NVIDIA CORP NVDA 128,0000 -1,23 90 128,0000 126,8000
13:19
OLIDATA OLI 0,1484 -3,64 0 0,0000 0,0000
24/03
OPENJOBMETIS OJM 7,9400 2,32 6.006 8,1000 7,6800
14:38
ORANGE ORA 14,4650 -2,66 860 14,5100 14,4100
17/12
ORSERO ORS 7,0500 -0,70 26.200 7,2100 7,0400
14:56
OSRAM LICHT OSR 37,6700 0,00 0 0,0000 0,0000
14/12
OVS SPA NPV OVS 0,8485 0,77 4.962.083 0,8885 0,8205
15:36
PANARIAGR. PAN 1,4600 -0,41 4.503 1,4800 1,4600
14:46
PARMALAT PLT 2,8500 0,00 195.029 2,8500 2,8450
14:06
PEUGEOT UG 21,7000 0,00 0 0,0000 0,0000
17/12
PHARMANUTRA PHN 15,2000 0,00 200 15,4000 15,2000
10:25
PHILIPS PHIA 31,2650 -1,12 310 31,2650 31,2650
15:30
PIAGGIO PIA 1,7600 1,56 431.543 1,7710 1,7120
15:36
PIERREL PRL 0,1515 0,33 10 0,1515 0,1515
10:49
PIERREL AA PRLAA 0,0002 -98,00 0 0,0000 0,0000
10/09
PININFARINA PINF 2,2100 -2,00 29.176 2,2700 2,2000
15:27
PIOVAN PVN 7,9450 -0,08 21.153 8,3300 7,8470
15:07
PIQUADRO PQ 1,6600 1,22 15.500 1,7050 1,6500
14:18
PIRELLI & C PIRC 5,6920 -0,59 1.307.826 5,7560 5,5560
15:36
PITECO PITE 3,7600 1,08 18.550 3,7800 3,7600
13:04
PLC PLC 1,9226 1,06 20 1,9226 1,9226
09:35
PLT ENERGIA PLTE 2,6900 2,28 4.000 2,6900 2,6100
15:26
POLIGRAF.ED POL 0,1875 0,27 72.332 0,1875 0,1840
12:47
POLIGRAF.PRI POPR 0,5700 0,00 0 0,0000 0,0000
14/12
POLIGRAF.SF PSF 6,0400 0,33 1.574 6,2000 5,9000
17/12
PORTALE SARD PSA 2,9800 0,00 0 0,0000 0,0000
30/11
PORTOBELLO POR 3,3200 1,84 1.200 3,3200 3,2600
11:27
POSTE ITALIA PST 6,8880 -0,12 1.306.895 6,9100 6,8160
15:37
POWERSOFT PWS 3,8500 -0,94 14.000 3,9500 3,7500
15:17
PRIMA IND. PRI 17,3000 -2,92 30.374 17,9200 17,3000
15:32
PRISMI PRM 2,5000 2,88 60.360 2,5200 2,3700
14:49
PROSIEBENSAT PSM 15,7300 -2,60 385 15,8500 15,7300
17/12
PRYSMIAN PRY 17,0350 2,93 961.907 17,1050 16,4500
15:36
PUMA PUM 462,0000 0,00 0 0,0000 0,0000
14/12
QF ALPHA IMM QFAL 1.365,0000 -0,73 69 1.379,0000 1.365,0000
13:01
QF INM.DINA. QFID 80,4000 1,26 616 80,4000 78,9500
15:06
QF MEDIOLAN. QFMRA 3,4285 0,00 0 0,0000 0,0000
06/12
RAI WAY RWAY 4,2000 -0,47 27.574 4,3800 4,1700
15:24
RATTI RAT 2,8300 0,00 0 0,0000 0,0000
14/12
RCS MDAGR. RCS 1,1980 -3,07 991.528 1,2280 1,1540
15:37
RECORDATI REC 28,9400 0,84 139.301 28,9800 28,4800
15:35
RENAULT RNO 55,5600 1,94 460 55,5600 54,8100
12:42
RENERGETICA REN 2,2100 -0,90 33.000 2,2300 2,1400
14:58
RENO DE MED. RM 0,6280 -0,79 218.035 0,6380 0,6250
15:28
REPLY REY 45,8600 -2,13 27.135 46,7000 45,8600
15:35
REPSOL REP 14,7450 0,00 0 0,0000 0,0000
13/12
RETELIT LIT 1,3650 -3,87 1.052.503 1,4200 1,3300
15:33
RISANAMENTO RN 0,0178 -2,73 717.883 0,0183 0,0175
13:39
ROCHE ROG 220,2000 -2,31 10 220,2000 220,2000
17/12
ROSETTI MAR. YRM 41,0000 0,00 0 0,0000 0,0000
09/11
ROSSS ROS 0,7780 -0,26 14.567 0,7780 0,7780
17/12
RWE RWE 19,0100 -2,26 263 19,1100 19,0100
14:33
S.S. LAZIO . SSL 1,2680 5,32 90.360 1,2680 1,1900
15:28
SABAF SAB 14,6800 -0,68 1.910 14,8200 14,6400
15:25
SAES GETT. SG 18,4400 -0,65 10.954 18,6400 18,2000
15:29
SAES GETT.R SGR 15,7200 0,00 305 15,8600 15,7200
14:20
SAFE BAG SB 3,7800 -2,83 8.000 3,8850 3,7800
14:51
SAFILO GROUP SFLAA 0,0071 -78,81 18.045.957 0,0420 0,0027
11/12
SAFILO GROUP SFL 0,7040 0,57 657.207 0,7050 0,6930
15:34
SAFRAN SAF 107,1500 4,64 136 107,4500 107,1500
17/12
SAIPEM SPM 3,3050 0,76 15.121.574 3,3670 3,1770
15:37
SAIPEM R.CV SPMR 40,0000 0,00 0 0,0000 0,0000
07/12
SALINI IM. SAL 1,2530 -1,34 1.884.851 1,2950 1,2320
15:36
SALINI IM.R SALR 3,8600 -3,50 3.860 3,9400 3,8600
09:04
SALVATORE F. SFER 17,6900 -0,31 450.826 18,0100 17,5300
15:37
SANOFI SANF 76,5500 -0,75 557 76,8100 76,5500
14:50
SAP SAP 88,9300 0,40 130 88,9300 88,0000
11:43
SARAS SRS 1,6870 -0,12 2.591.670 1,6880 1,6500
15:37
SCHNEIDER EL SU 60,7600 0,00 0 0,0000 0,0000
10/12
SCIUKER FRAM SCK 0,7499 1,34 4.000 0,7499 0,7241
15:11
SERI INDUSTR SERI 2,2950 0,02 1.672 2,2995 2,2000
11:40
SERVIZI IT SRI 3,0300 -1,94 21.197 3,0600 3,0100
15:27
SESA SES 22,7500 -0,44 1.324 22,8000 22,7000
15:35
SG COMPANY SGC 2,2310 0,00 0 0,0000 0,0000
13/12
SHIRE SHP 49,9650 0,00 0 0,0000 0,0000
11/12
SIAS SIS 11,0100 -2,22 207.699 11,2600 10,8500
15:36
SIEMENS SIE 100,2200 0,87 110 100,2200 99,5200
11:53
SINTESI SII 0,0752 3,01 41.334 0,0756 0,0717
06/09
SIT SIT 7,8000 -0,51 1.850 7,8400 7,4800
12:27
SITI - B&T SITI 4,1000 -1,44 5.800 4,1600 4,1000
12:33
SMRE SMR 6,0200 -3,83 45.500 6,1800 5,9600
15:24
SNAM SRG 4,0090 -0,15 5.757.475 4,0180 3,9780
15:37
SOCIETE GEN. GLE 29,1000 -2,68 857 29,1500 28,9800
17/12
SOFTEC YSFT 2,7500 0,00 720 2,7500 2,7500
17/12
SOGEFI SO 1,3670 -0,87 144.573 1,3970 1,3610
15:34
SOL SOL 10,4000 0,39 3.185 10,4800 10,3000
15:16
SOLUTIONS CA SCM 7,1500 0,00 480 7,3000 7,1500
11:55
SOMEC SOM 15,8200 0,13 100 15,8200 15,8200
09:07
SOSTRAVEL.CO SOS 3,0500 -6,73 3.250 3,2000 3,0500
17/12
SPACTIV SPTV 9,2600 0,22 4.100 9,2600 9,2400
17/12
SPAXS SPAX 6,8000 0,00 3.400 6,8800 6,8000
14:25
SPRINTITALY SPRT 9,4200 0,21 5.900 9,4200 9,4200
10:24
STARBUCKS CO SBUX 57,2000 0,00 73 57,2000 56,8000
14:11
STEFANEL . STEF 0,0660 -0,75 110.025 0,0665 0,0660
13:01
STEFANEL R. STEFR 72,5000 0,00 0 0,0000 0,0000
06/11
STMICROEL. STM 12,2100 0,83 2.984.691 12,3300 11,8200
15:37
TAMBURI TIP 5,6600 0,89 216.266 5,7100 5,5700
15:34
TAS TAS 1,3060 2,03 60.377 1,3120 1,2580
13:05
TECHNOGYM TGYM 9,3200 -2,66 301.019 9,5950 9,3100
15:36
TECNOINVESTI TECN 6,4000 0,00 39.050 6,4900 6,3500
12/11
TELEC.IT TIT 0,5506 -1,36 38.936.769 0,5592 0,5500
15:37
TELEC.IT R TITR 0,4721 -1,11 6.283.764 0,4787 0,4712
15:34
TELEFONICA TEF 7,4950 -4,61 4.100 7,8570 7,4950
15:04
TELESIA TLS 4,3500 -4,81 900 4,4700 4,3500
12:17
TENARIS TEN 9,6980 -1,72 2.922.813 9,8740 9,5500
15:37
TERNA TRN 5,1240 -0,47 4.008.598 5,1500 5,1000
15:37
TERNIENERGIA TER 0,3290 -0,75 39.590 0,3345 0,3220
14:52
TESLA TSLA 310,0000 -2,97 49 310,0000 308,0000
13:22
TESMEC TES 0,4350 0,69 12.506 0,4370 0,4260
15:07
THESPAC TSPA 9,1000 -0,55 7.500 9,1250 9,1000
17/12
THYSSENKRUPP TKA 15,6000 0,00 0 0,0000 0,0000
14/12
TINEXTA SPA TNXT 5,9800 -0,33 14.564 6,0000 5,8600
15:15
TISCALI TIS 0,0148 -1,33 18.766.984 0,0151 0,0146
15:35
TITANMET TTT 0,0530 0,00 30.250 0,0532 0,0530
12:17
TOD S TOD 37,9600 0,96 43.824 38,2200 36,9000
15:34
TOSCANA AERO TYA 14,1000 0,36 15 14,1000 14,1000
09:14
TOTAL TOT 47,4000 -2,64 926 47,6800 47,3550
15:35
TPS TPS 3,5700 -2,99 4.500 3,6100 3,5300
15:02
TPS AXA TPSAX 0,0002 0,00 0 0,0000 0,0000
31/10
TREVI FIN TFI 0,3140 -2,79 142.389 0,3240 0,3100
15:35
TRIBOO TB 1,5600 0,00 2.000 1,5600 1,5600
14:25
TRIPADVISOR TRIP 55,0000 0,00 0 0,0000 0,0000
07/12
TXT E-SOL. TXT 8,0100 -0,87 32.157 8,1300 7,8600
14:55
UBI BANCA UBI 2,5400 0,79 3.899.685 2,5530 2,4910
15:36
UNICREDIT UCG 10,5640 0,15 6.462.801 10,6500 10,4240
15:37
UNIEURO UNIR 9,8500 2,13 17.856 9,9000 9,5000
15:27
UNILEVER UNA 48,5850 -1,64 1.110 49,3000 48,5850
17/12
UNIPER UN01 22,6100 0,00 0 0,0000 0,0000
14/12
UNIPOL . UNI 3,4260 -0,35 1.010.947 3,4570 3,4140
15:32
UNIPOLSAI US 1,9355 -0,05 1.410.399 1,9460 1,9310
15:36
VALSOIA VLS 11,0000 0,00 353 11,0000 10,8500
14:11
VEI 1 SPA VEI1 9,4000 1,95 7.200 9,4000 9,4000
17/12
VETRYA VTY 5,6600 1,07 12.005 5,7000 5,3400
13:16
VIANINI VIA 1,1200 -2,18 8.353 1,1200 1,0700
17/12
VIMI FASTENE VIM 3,0985 0,00 0 0,0000 0,0000
30/11
VINCI DG 76,6200 0,00 0 0,0000 0,0000
04/12
VISIBILIA ED VE 0,0214 -10,83 3.327.100 0,0264 0,0212
15:35
VITTORIA ASS VAS 14,0000 0,00 0 0,0000 0,0000
25/09
VIVENDI VIV 21,0700 -1,40 10 21,0700 21,0700
10:51
VOLKSWAGEN VOW3 147,9800 1,05 150 148,5000 147,9800
14:25
VONOVIA VNA 42,2100 0,00 0 0,0000 0,0000
11/12
WFD UNIBAIL- URW 143,8400 0,00 0 0,0000 0,0000
06/12
WIIT WIIT 32,0000 0,00 400 32,0000 31,6000
15:23
WM CAPITAL WMC 0,2650 0,00 10.500 0,2650 0,2650
15:11
ZEPHYRO SPA ESCO 10,2500 0,00 0 0,0000 0,0000
18/10
ZIGNAGO V. ZV 8,2500 0,98 7.208 8,2800 8,1400
13:49
ZUCCHI SPA ZUC 0,0193 0,00 100.000 0,0193 0,0193
12:16
ZUCCHI SPA R ZUCR 0,1710 0,00 0 0,0000 0,0000
27/11
cerrar