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 414,0000 0,00 0 0,0000 0,0000
07:04
4AIM SICAF QFARE 1.195,0000 -1,24 9 1.195,2000 1.190,4000
10:42
A.S. ROMA ASR 0,4965 -0,40 23.096 0,5020 0,4950
11:52
A2A A2A 1,5190 -0,72 1.890.014 1,5305 1,5160
11:51
ABITARE IN ABT 44,0000 0,92 162 44,0000 43,4000
10:49
ACEA ACE 16,8200 -1,64 59.253 17,0400 16,7600
11:50
ACOTEL GROUP ACO 2,9100 0,00 0 0,0000 0,0000
07:04
ACSM-AGAM ACS 1,6700 -2,05 10.157 1,6700 1,6250
11:37
ADIDAS ADS 269,4500 -0,28 40 271,2000 269,3000
11:37
ADVANCED MIC AMD 26,9000 2,09 8 26,9000 26,9000
11:27
AEDES AED 1,4800 -2,95 5.300 1,5050 1,4800
11:07
AEFFE AEF 1,7520 5,42 212.249 1,8160 1,6780
11:48
AEGON AGN 4,2900 0,00 0 0,0000 0,0000
07:04
AEROPORTO GU ADB 11,1600 0,72 470 11,1800 11,0200
11:25
AGATOS AGA 0,1180 -0,42 60.000 0,1180 0,1150
11:42
AGEAS AGS 45,5500 0,00 0 0,0000 0,0000
07:04
AHOLD DEL AD 19,6580 0,00 0 0,0000 0,0000
07:04
AIR FRANCE-K AF 7,6280 0,00 0 0,0000 0,0000
07:04
AIR LIQUIDE AI 122,1000 0,00 0 0,0000 0,0000
07:04
AIRBUS AIR 124,9600 0,00 0 0,0000 0,0000
07:04
ALCON ALC 51,0000 -0,97 88 51,5000 51,0000
11:52
ALERION ARN 2,5900 -0,38 702 2,6000 2,5900
09:20
ALFIO BARDOL ABTG 2,0900 -1,42 3.850 2,0900 2,0500
11:46
ALKEMY ALK 11,0000 -0,45 5 11,0000 11,0000
09:31
ALLIANZ ALV 211,8500 -0,19 76 212,3500 211,8500
10:50
ALP.I ALPI 10,8000 0,00 0 0,0000 0,0000
07:04
ALPHABET CLA GOOG 955,0000 -0,52 40 960,0000 955,0000
11:52
ALPHABET CLA GOOGL 960,0000 0,52 10 960,0000 960,0000
10:44
ALTABA AABA 60,5000 0,00 0 0,0000 0,0000
07:04
AMAZON AMZN 1.680,0000 1,20 179 1.690,0000 1.670,0000
11:47
AMBIENTHESIS ATH 0,3660 -3,43 45 0,3660 0,3660
09:00
AMBROMOB. AMB 4,0600 1,50 200 4,0600 4,0600
09:21
AMGEN AMGN 162,0000 0,00 0 0,0000 0,0000
07:04
AMM AMM 3,3805 -2,28 1.000 3,3900 3,3805
09:47
AMPLIFON . AMP 20,2800 -0,59 181.272 20,5000 20,2000
11:51
ANHEUSER-BUS ABI 78,9800 0,00 0 0,0000 0,0000
07:04
ANIMA HOLD. ANIM 2,9000 0,21 231.098 2,9240 2,8920
11:52
ANSALDO STS STS 12,6800 0,00 0 0,0000 0,0000
07:04
ANTARES VISI AV 10,5500 0,13 318 10,5500 10,5500
09:03
APPLE AAPL 177,0000 0,57 208 177,0000 176,0000
11:36
AQUAFIL ECNL 8,4200 0,96 16.321 8,5000 8,3500
11:32
ARCHIMEDE ARCH 10,0000 0,00 0 0,0000 0,0000
07:04
ASCOPIAVE ASC 3,7650 -0,40 8.281 3,7700 3,7500
11:49
ASKOLL EVA EVA 2,4000 -2,04 3.500 2,4200 2,4000
11:38
ASML ASML 178,1400 0,00 0 0,0000 0,0000
07:04
ASSITECA ASSI 2,2800 3,64 100 2,2800 2,2800
09:34
ASTALDI AST 0,6410 0,47 127.339 0,6495 0,6320
11:24
ASTM AT 27,9600 -0,14 41.095 28,1000 27,7200
11:49
ATLANTIA ATL 22,6900 -0,13 579.812 22,9900 22,5300
11:53
AUTOGRILL AGL 9,1550 1,50 221.432 9,2000 9,0400
11:52
AUTOSTRADE AUTME 31,5000 0,00 0 0,0000 0,0000
07:04
AVIO SPA AVIO 14,4200 -0,69 27.225 14,7000 14,3400
11:52
AXA AXA 23,1600 0,43 11 23,1600 23,1600
09:11
AXELERO AXEL 1,3300 0,00 0 0,0000 0,0000
07:04
AZIMUT AZM 16,7350 0,84 280.509 16,8000 16,6300
11:53
B&C SPEAKERS BEC 11,2500 -0,44 10.868 11,5000 11,1000
11:11
B.F. BFG 2,5500 0,00 301 2,5500 2,5500
11:22
BANCA FARMAF BFF 4,8750 0,31 73.512 4,8800 4,8500
11:52
BANCA GENER. BGN 25,6200 -0,93 137.480 26,0200 25,6000
11:52
BANCA IFIS IF 12,1000 0,75 67.413 12,2300 12,0000
11:52
BANCA INTERM BIMAX 0,0001 0,00 0 0,0000 0,0000
07:04
BANCA INTERM BIM 0,1170 -0,85 10.902 0,1180 0,1170
11:32
BANCA MEDIOL BMED 6,4050 0,31 71.170 6,4250 6,3800
11:52
BANCA SISTEM BST 1,1820 0,51 43.317 1,1900 1,1800
11:45
BANCO BPM BAMI 1,8155 1,82 8.854.769 1,8250 1,7990
11:53
BANCO SANT. SANT 4,0800 2,41 500 4,0800 4,0800
09:21
BASF BASF 63,4000 1,85 685 63,4800 63,3100
10:08
BASICNET BAN 4,7500 -1,25 21.167 4,8000 4,7350
11:52
BASTOGI SPA B 0,9160 0,00 0 0,0000 0,0000
07:04
BAYER BAY 60,4800 7,79 26.698 60,6700 58,1800
11:52
BB BIOTECH BB 59,6000 -0,67 3.230 59,6000 59,1000
11:35
BBVA BBVA 5,1450 0,00 0 0,0000 0,0000
07:04
BCA CARIGE . CRG 0,0015 0,00 0 0,0000 0,0000
07:04
BCA CARIGE R CRGR 50,5000 0,00 0 0,0000 0,0000
07:04
BCA FINNAT BFE 0,2980 0,00 11.241 0,3000 0,2980
11:36
BCA MPS BMPS 1,0650 0,76 307.575 1,0750 1,0510
11:48
BCA P.SOND. BPSO 1,9740 1,54 89.201 1,9800 1,9570
11:52
BCA PROFILO PRO 0,1545 1,31 103.050 0,1545 0,1520
11:37
BCO BRIA RNC BDBR 1,8300 0,00 0 0,0000 0,0000
07:04
BCO BRIANZA BDB 1,9250 -1,53 595 1,9600 1,9100
11:34
BCO SARD.RIS BSRP 8,3000 -1,66 530 8,4200 8,1000
11:06
BE BET 0,9950 -0,50 3.049 0,9970 0,9850
11:51
BEGHELLI BE 0,2370 0,00 9.500 0,2380 0,2330
11:46
BEIERSDORF BEI 106,8500 0,00 0 0,0000 0,0000
07:04
BFG AXA BFGAX 0,0002 0,00 0 0,0000 0,0000
07:04
BIALETTI IND BIA 0,3030 2,71 23.304 0,3060 0,3000
11:49
BIANCAMANO BCM 0,2280 0,00 200 0,2280 0,2280
10:15
BIESSE BSS 11,1200 1,09 134.812 11,4700 11,0400
11:52
BIO ON ON 53,7000 -0,37 4.400 54,0000 53,3000
11:47
BIODUE BIO2 5,4400 0,00 0 0,0000 0,0000
07:04
BIOERA BIE 0,0882 0,00 0 0,0000 0,0000
07:04
BLUE FINANCI BLUE 1,1800 1,72 750 1,1800 1,1800
09:00
BMW BMW 65,2700 1,32 2.934 65,6000 64,8900
11:49
BNP PARIBAS BNP 41,8500 2,07 5.441 42,0000 41,6700
11:37
BOMI ITALIA BOMI 3,9900 0,00 0 0,0000 0,0000
07:04
BORGOSESIA . BO 0,5300 0,00 0 0,0000 0,0000
07:04
BORGOSESIA R BOR 1,1900 0,00 0 0,0000 0,0000
07:04
BPER BANCA BPE 3,6370 0,50 691.912 3,6640 3,6200
11:52
BREMBO BRE 10,0600 0,60 359.383 10,2600 10,0000
11:50
BRIOSCHI BRI 0,0690 -0,86 86.300 0,0696 0,0684
11:38
BRUNELLO C. BC 28,8400 -0,21 11.892 29,0600 28,8400
11:52
BUZZI UNICEM BZUR 12,3000 0,49 11.231 12,3800 12,2400
11:51
BUZZI UNICEM BZU 17,9700 -0,42 229.304 18,2300 17,9700
11:53
CAIRO COM. CAI 2,6200 0,19 41.750 2,6350 2,6150
11:50
CALEFFI CLF 1,4100 0,00 0 0,0000 0,0000
07:04
CALEIDO GROU CLG 0,6150 1,65 9.000 0,6150 0,6100
11:46
CALTAGIR. CALT 2,5000 0,00 150 2,5000 2,4900
09:29
CALTAGIR.E. CED 1,1300 0,89 1.050 1,1300 1,1050
11:44
CAMPARI CPR 8,5600 -0,87 910.173 8,6550 8,5550
11:53
CAPITAL FOR CFP 9,4000 0,00 0 0,0000 0,0000
07:04
CAREL INDUST CRL 10,7600 0,94 1.815 10,8800 10,6000
11:28
CARRARO CARR 1,9920 -1,63 16.491 2,0300 1,9920
11:51
CARREFOUR CRR 16,8200 1,02 322 16,8200 16,8200
11:52
CASTA DIVA G CDG 0,7500 4,46 27.000 0,7500 0,7300
11:40
CATTOLICA AS CASS 7,9450 1,27 32.214 7,9800 7,8450
11:46
CELLULARLINE CELL 7,5000 -0,27 110 7,5200 7,5000
11:02
CEMBRE CMB 20,1500 0,25 1.039 20,1500 20,0500
11:47
CEMENTIR H. CEM 6,3200 1,12 9.561 6,3500 6,2500
11:52
CENTRALE DEL CLI 2,6200 0,00 18 2,6200 2,6200
09:14
CERAMICHE R. RIC 0,2140 0,00 0 0,0000 0,0000
07:04
CERVED INFOR CERV 7,6750 1,66 61.770 7,7050 7,5300
11:50
CFT SPA CFT 3,7800 -4,06 18.898 3,9800 3,7300
11:48
CHL CHL 0,0055 -1,79 2.823.751 0,0055 0,0054
11:17
CHL AXA+W CHLAA 0,0100 0,00 0 0,0000 0,0000
07:04
CIA CIA 0,1350 -2,17 10.300 0,1380 0,1350
10:41
CIR-COMP RI. CIR 0,9420 0,96 22.061 0,9420 0,9360
10:56
CIRCLE CIRC 2,7200 0,00 660 2,7200 2,7200
10:56
CLABO CLA 1,6600 0,61 2.500 1,6600 1,6400
10:34
CLABO AXA CLAAX 0,0001 0,00 0 0,0000 0,0000
07:04
CLASS EDIT. CLE 0,1975 4,50 509.382 0,2040 0,1900
11:40
CNH IND. CNHI 8,9860 0,74 1.025.003 9,0800 8,9860
11:52
COFIDE SPA COF 0,4640 0,00 35.195 0,4710 0,4635
11:48
COIMA RES CRES 7,8200 0,51 1.987 7,8600 7,7600
11:50
COMER INDUST COM 11,7000 0,00 0 0,0000 0,0000
07:04
COMMERZBANK CBK 6,2010 0,34 1.288 6,2750 6,2010
11:52
COMPAGNIA DR CDR 0,5600 0,00 0 0,0000 0,0000
07:04
COMPAGNIE DE SGO 34,3100 0,00 0 0,0000 0,0000
07:04
CONAFI CNF 0,3040 0,00 0 0,0000 0,0000
07:04
CONTINENTAL CON 127,0000 0,00 0 0,0000 0,0000
07:04
COSE BELLE D CBI 0,3800 -4,28 4.974 0,3810 0,3700
10:45
COSTAMP GROU MOLD 1,6200 0,00 0 0,0000 0,0000
07:04
COVER 50 COV 9,0000 0,00 0 0,0000 0,0000
07:04
COVIVIO CVO 90,2000 -0,88 1.104 91,0000 90,0000
11:44
CREDEM . CE 4,1950 0,60 84.030 4,2250 4,1850
11:46
CREDIT AGR. ACA 10,5250 1,64 1.450 10,5250 10,5000
11:16
CREDITO VA. CVAL 0,0568 0,00 3.950.210 0,0576 0,0568
11:51
CROWDFUNDME CFM 8,7400 0,69 2.550 9,0000 8,5600
09:49
CSP INT I.C. CSP 0,5980 -0,33 13.221 0,6000 0,5720
11:14
CULTI MILANO CULT 2,9000 0,00 0 0,0000 0,0000
07:04
D'AMICO DIS 0,0943 -0,63 28.000 0,0953 0,0943
11:02
DAIMLER DAI 48,7700 1,13 850 48,9350 48,7650
10:54
DAMIANI DMN 0,8540 0,00 0 0,0000 0,0000
07:04
DANIELI &C DAN 15,8800 -1,00 6.159 16,1000 15,7800
11:50
DANIELI &CR. DANR 11,0600 0,55 42.944 11,1600 11,0000
11:51
DANONE DNN 74,4600 -0,19 70 74,4600 74,4600
11:18
DATALOGIC . DAL 16,6000 0,61 14.234 16,6700 16,3900
11:48
DBA GROUP DBA 1,8000 -1,10 900 1,8400 1,8000
11:27
DE'LONGHI DLG 17,7200 0,11 40.760 17,8100 17,6600
11:47
DEA CAPITAL DEA 1,2660 -0,16 12.946 1,2780 1,2660
11:26
DEUTSCHE B. DBK 6,6470 2,66 5.195 6,6600 6,5430
11:36
DEUTSCHE BOE DB1 123,9500 -0,76 200 123,9500 123,9500
11:41
DEUTSCHE LUF LHA 15,1000 1,68 4.164 15,1550 15,1000
10:06
DEUTSCHE POS DPW 28,4000 0,76 300 28,4000 28,4000
10:39
DIASORIN DIA 101,5000 0,00 11.551 102,0000 101,1000
11:53
DIGITAL BROS DIB 6,8300 2,25 42.422 6,8900 6,5900
11:39
DIGITAL MAG. DM 6,0000 1,01 1.400 6,0800 6,0000
10:55
DIGITAL VALU DGV 13,5000 0,00 0 0,0000 0,0000
07:04
DIGITAL360 DIG 0,9600 0,00 0 0,0000 0,0000
07:04
DIGITOUCH DGT 1,4400 5,49 59.000 1,4400 1,3350
11:45
DIR ASS ILLI DILTY 1,7220 0,70 400 1,7220 1,7220
11:46
DIR ASS SPAX DSPAX 1,4300 0,00 0 0,0000 0,0000
07:04
DIS AXA DISAX 0,0129 0,00 0 0,0000 0,0000
07:04
DOMINION HOS DHH 6,0500 0,00 0 0,0000 0,0000
07:04
DOVALUE DOV 11,0000 0,92 574 11,1400 10,8200
11:40
DT.TELEKOM DTE 15,2400 -0,24 44 15,2400 15,2020
11:37
E.ON EOAN 9,5500 -0,31 650 9,5500 9,5500
11:41
ECOSUNTEK ECK 4,9000 0,00 0 0,0000 0,0000
07:04
EDILIZIACROB EDAC 5,8000 -0,85 2.700 5,8000 5,8000
10:49
EDISON R . EDNR 1,0400 0,48 279.272 1,0400 1,0350
11:41
EEMS EEMS 0,0712 0,00 0 0,0000 0,0000
07:04
EI TOWERS EIT 56,9000 0,00 0 0,0000 0,0000
07:04
EL.EN. ELN 17,9700 0,34 4.982 18,0500 17,9100
11:52
ELES ELES 4,8405 3,66 193.000 4,9500 4,6950
11:52
ELETTRA INVE ELIN 9,2500 1,09 250 9,2500 9,2500
10:08
ELICA ELC 2,0100 -0,99 43.505 2,0300 1,9700
11:50
EMAK EM 0,9890 0,82 28.818 0,9900 0,9790
11:33
ENAV ENAV 4,9220 -1,09 101.212 4,9800 4,9220
11:52
ENEL . ENEL 6,0590 -0,26 7.124.622 6,0870 6,0400
11:53
ENERGICA MOT EMC 2,2100 0,00 16.000 2,2400 2,1800
11:17
ENERGY LAB ELAB 0,3700 0,00 0 0,0000 0,0000
07:04
ENERTRONICA ENT 0,8700 2,35 2.100 0,8700 0,8640
11:29
ENERVIT ENV 3,2900 0,00 0 0,0000 0,0000
07:04
ENGIE ENGI 13,1900 -0,64 120 13,1900 13,1650
09:43
ENI . ENI 14,5000 -0,06 2.016.989 14,5700 14,4820
11:53
EPRICE EPR 0,9490 -0,11 11.848 0,9590 0,9130
10:43
EPS EQUITA P EPS2 9,7000 0,00 1.800 9,7000 9,7000
10:06
EQUITA GROUP EQUI 2,6100 -2,25 4.923 2,6700 2,6100
10:49
ERG ERG 17,8800 0,45 187.509 18,0500 17,7900
11:51
ESAUTOMOTION ESAU 2,9600 0,00 500 2,9600 2,9600
09:17
ESPRINET . PRT 2,7400 0,74 68.151 2,7550 2,7050
11:13
ESSILORLUXOT EL 110,3500 0,73 93 110,3500 109,5500
11:42
EUKEDOS EUK 0,9500 0,00 0 0,0000 0,0000
07:04
EUROTECH ETH 4,9150 3,69 730.262 4,9700 4,7900
11:52
EVONIK INDUS EVK 24,7000 0,00 0 0,0000 0,0000
07:04
EXOR N.V. EXO 60,7200 1,13 98.891 60,9400 60,2200
11:53
EXPERT SYS. EXSY 3,7500 3,31 350.180 3,8000 3,6800
11:52
EXPRIVIA XPR 1,0380 -0,38 6.636 1,0420 1,0280
09:26
FACEBOOK FB 166,0000 -0,60 126 167,0000 166,0000
11:52
FALCK RENEW. FKR 3,7680 -0,16 632.904 3,8260 3,7520
11:51
FERRARI RACE 139,8000 0,00 110.028 141,3000 139,5500
11:52
FERVI FVI 10,1000 0,00 0 0,0000 0,0000
07:04
FIAT CHRYSLE FCA 12,1760 0,35 1.682.587 12,2800 12,1060
11:52
FIDIA FDA 4,0950 1,24 4.142 4,0950 4,0200
10:49
FIERA MILANO FM 3,7550 -0,53 38.465 3,8100 3,7500
11:52
FILA AXA FILAA 0,7030 0,00 0 0,0000 0,0000
07:04
FILA SPA FILA 12,9800 -0,31 14.436 13,0800 12,8800
11:50
FINCANTIERI FCT 0,9800 0,41 1.030.993 0,9835 0,9735
11:52
FINE FOODS & FF 9,9500 0,00 0 0,0000 0,0000
07:04
FINECOBANK S FBK 9,6700 0,06 465.748 9,7920 9,6700
11:52
FINLOGIC FNL 5,7500 0,00 0 0,0000 0,0000
07:04
FINTEL E.G. FTL 1,5400 0,00 0 0,0000 0,0000
07:04
FIRST CAPIT. FIC 12,3000 0,82 270 12,3000 12,3000
09:56
FNM FNM 0,4940 -0,70 34.038 0,4985 0,4910
11:35
FOPE FPE 7,4500 2,05 1.000 7,4500 7,4000
09:19
FRENDY ENER. FDE 0,3140 0,00 0 0,0000 0,0000
07:04
FRESENIUS FRE 47,3350 0,00 0 0,0000 0,0000
07:04
FRESENIUS ME FME 69,1000 0,00 0 0,0000 0,0000
07:04
FULLSIX FUL 0,7480 -0,27 1.015 0,7480 0,7200
09:00
GABELLI VALU VALU 9,7000 0,00 0 0,0000 0,0000
07:04
GABETTI GAB 0,3000 0,00 21.943 0,3000 0,2860
09:44
GAMBERO ROSS GAMB 0,7900 11,27 73.000 0,7900 0,7100
11:52
GAMENET GAME 7,8100 0,90 17.799 7,8200 7,7000
11:52
GAROFALO HEA GHC 4,2600 1,79 58.168 4,3150 4,1700
11:48
GAS PLUS GSP 1,9400 0,00 0 0,0000 0,0000
07:04
GEAR 1 GEA 10,4040 0,00 0 0,0000 0,0000
07:04
GEDI GRUPPO GEDI 0,2960 0,17 40.753 0,2985 0,2910
11:47
GEFRAN GE 6,5100 -0,15 6.313 6,5100 6,4300
11:38
GEL GEL 1,1100 0,00 0 0,0000 0,0000
07:04
GENERALI ASS G 16,5400 -0,12 889.873 16,6450 16,5400
11:52
GEOX GEO 1,2960 0,47 21.091 1,2960 1,2820
11:32
GEQUITY SPA GEQ 0,0358 0,56 295.418 0,0380 0,0358
10:44
GIBUS GBUS 5,9700 0,00 18.000 5,9800 5,9700
10:28
GIGLIO GROUP GGTV 2,8300 3,28 34.850 2,8800 2,7200
11:39
GILEAD SCIEN GILD 60,5000 0,00 0 0,0000 0,0000
07:04
GIMA TT GIMA 8,1650 -0,18 9.108 8,2200 8,1150
11:48
GIORGIO FEDO FED 7,0000 0,00 0 0,0000 0,0000
07:04
GO INTERNET GO 1,4950 -0,33 75.000 1,5400 1,4950
11:52
GO INTERNET GOAA 0,0102 0,00 0 0,0000 0,0000
07:04
GPI GPI 8,4200 0,00 1.000 8,5000 8,4000
10:23
GRIFAL GRAL 4,5300 -2,37 8.000 4,6000 4,5000
11:47
GRUPPO GR.P. GGP 2,8600 0,35 2.400 2,9000 2,8400
11:26
GRUPPO WASTE WIG 0,0770 0,00 0 0,0000 0,0000
07:04
GUALA CLOSUR GCL 6,3000 1,29 6.950 6,3000 6,2800
10:37
H-FARM FARM 0,5420 -1,45 4.500 0,5420 0,5420
09:33
HEALTH ITALI HI 4,6600 -1,69 1.400 4,6700 4,6600
10:48
HEIDELBERG C HEI 71,0600 0,77 250 71,0600 71,0600
11:40
HENKEL VZ HEN3 83,5800 -3,40 33 83,5800 83,5800
11:41
HERA HER 3,3300 -1,07 1.046.029 3,3680 3,3280
11:52
I GRANDI VIA IGV 1,6000 0,00 0 0,0000 0,0000
07:04
I.M.A. IMA 72,0000 0,21 11.882 72,4500 71,6500
11:52
IBERDROLA IBE 8,8180 0,00 0 0,0000 0,0000
07:04
ICF GROUP ICF 6,0000 0,00 0 0,0000 0,0000
07:04
IDEAMI IDM 9,7000 0,00 2.500 9,7000 9,7000
11:22
IGD IGD 5,8100 0,00 89.148 5,8600 5,7600
11:48
IL SOLE 24 S24 0,5420 0,37 9.736 0,5480 0,5420
10:55
ILLA ILLA 0,7350 1,38 25.000 0,7550 0,7300
11:12
ILLIMITY BAN ILTY 8,8800 1,49 10.463 8,8800 8,7500
11:44
ILPRA ILP 2,1600 -0,92 2.400 2,1600 2,1600
10:41
IMMSI IMS 0,5290 -0,19 182.554 0,5400 0,5210
11:43
IMVEST YIV 0,2560 -1,54 78.400 0,2660 0,2560
11:40
INDEL B INDB 23,3000 0,43 1.997 23,3000 23,0000
11:52
INDITEX ITX 25,6000 0,00 0 0,0000 0,0000
07:04
INDUSTRIAL S IN3 9,9000 0,00 71.200 9,9000 9,8500
11:31
INFINEON TEC IFX 15,2500 1,67 1.620 15,3680 15,2500
11:51
ING GROEP INGA 9,9610 0,00 0 0,0000 0,0000
07:04
INIZIATIVE B IB 17,4000 0,00 0 0,0000 0,0000
07:04
INNOVATEC INC 0,0236 -2,48 331.960 0,0246 0,0236
11:35
INTEK GR. IKG 0,3005 -2,12 30.825 0,3065 0,3005
10:06
INTEK GR.RSP IKGR 0,3580 0,00 0 0,0000 0,0000
07:04
INTEL INTC 42,6000 0,00 161 42,6000 42,6000
11:47
INTERPUMP IP 26,6000 -0,08 48.910 26,8400 26,4400
11:47
INTESA SP ISP 1,8918 0,75 32.744.971 1,9040 1,8890
11:53
INTRED ITD 5,0600 -3,07 5.137 5,2400 4,9800
11:36
INWIT INW 8,6300 0,12 187.780 8,6550 8,5450
11:52
IRCE IRC 1,8200 -0,55 445 1,8250 1,8200
10:57
IREN IRE 2,3120 0,26 532.318 2,3180 2,3020
11:52
ISAGRO ISG 1,3450 1,51 7.946 1,3450 1,3250
11:46
ISAGRO AZION ISGS 1,0950 0,00 0 0,0000 0,0000
07:04
IT WAY ITW 0,7480 4,76 10.761 0,7480 0,7140
10:12
ITALGAS IG 5,9400 -1,62 755.465 6,0460 5,9340
11:52
ITALIA INDEP IIG 1,9600 -2,00 74.900 2,2800 1,9600
11:51
ITALIAN EXHI IEG 3,7000 0,00 0 0,0000 0,0000
07:04
ITALIAN WINE IWB 12,1500 -0,41 918 12,3000 12,0000
11:33
ITALIAONLINE IOLR 400,0000 0,00 0 0,0000 0,0000
07:04
ITALIAONLINE IOL 2,2100 0,91 2.500 2,2100 2,2100
11:33
ITALMOBIL. ITM 21,2500 0,00 767 21,3500 21,2000
11:03
IVS GROUP IVS 10,1500 -1,46 12.415 10,2500 10,1500
11:30
JUVENTUS FC JUVE 1,4585 -1,72 3.669.883 1,4940 1,4565
11:52
K+S SDF 15,9800 0,00 0 0,0000 0,0000
07:04
KERING KER 517,3000 0,98 149 519,3000 517,0000
11:30
KI GROUP KI 1,0600 -0,93 600 1,0600 1,0600
10:11
KI GROUP AZA KIAZA 0,0005 0,00 0 0,0000 0,0000
07:04
KOLINPHARMA KIP 13,3000 -2,21 3.200 13,9000 13,3000
11:51
L'OREAL OR 248,0000 -0,80 24 248,0000 248,0000
09:16
LA DORIA LD 8,9000 -0,67 17.264 9,0200 8,8600
11:52
LANDI RENZO LR 1,1020 -0,36 17.221 1,1180 1,0940
11:30
LEONARDO LDO 11,1150 -1,20 450.970 11,3350 11,1150
11:52
LEONE FILM G LFG 4,7400 0,00 0 0,0000 0,0000
07:04
LIFE CARE CA LCC 9,6000 0,00 0 0,0000 0,0000
07:04
LONGINO&CARD LON 3,0500 0,00 0 0,0000 0,0000
07:04
LUCISANO MED LMG 1,6000 0,00 0 0,0000 0,0000
07:04
LUVE LUVE 11,3000 0,44 2.341 11,4000 11,2500
10:34
LVENTURE GR LVEN 0,6060 0,66 27.600 0,6060 0,5940
11:49
LVMH LVMH 369,0000 0,19 2 369,0000 369,0000
09:22
M&C MEC 0,0372 0,00 155 0,0372 0,0372
10:39
MAILUP MAIL 3,5500 -1,93 15.744 3,6600 3,5500
11:52
MAIRE TECN. MT 2,8120 0,72 151.427 2,8260 2,7940
11:52
MAPS MAPS 3,6850 0,68 4.000 3,7450 3,6850
11:52
MARR MARR 19,8000 -0,40 16.208 20,0000 19,6800
11:49
MASI AGRICOL MASI 3,7200 -1,06 850 3,8200 3,7200
11:37
MASSIMO ZANE MZB 5,9200 1,02 1.310 5,9400 5,8200
11:27
MEDIASET SPA MS 2,8270 -1,74 358.003 2,8950 2,8250
11:52
MEDIOBANCA . MB 9,1160 0,93 1.471.683 9,1520 9,0480
11:52
MERCK MRK 92,9400 0,00 0 0,0000 0,0000
07:04
METRO B4B 13,7750 0,00 0 0,0000 0,0000
07:04
MICRON TECHN MU 32,8000 0,00 404 32,8000 32,8000
10:33
MICROSOFT CO MSFT 119,0000 0,00 92 119,0000 118,0000
10:50
MITTEL . MIT 1,6150 0,00 0 0,0000 0,0000
07:04
MITTEL OPA MITOP 1,7500 0,00 0 0,0000 0,0000
07:04
MOLMED MLM 0,4035 -0,25 152.242 0,4085 0,4015
11:46
MONCLER MONC 36,6200 0,77 180.571 36,7800 36,5000
11:53
MONDADORI MN 1,5400 1,58 120.263 1,5500 1,5300
11:48
MONDO TV MTV 1,0750 1,03 34.914 1,0820 1,0610
11:37
MONDO TV FR MTF 0,0230 -0,86 741.000 0,0230 0,0230
09:57
MONDO TV SUI MSU 0,8180 3,02 12.400 0,8180 0,7940
09:59
MONNALISA MNL 8,5000 0,00 0 0,0000 0,0000
07:04
MONRIF MON 0,1485 -0,34 27.256 0,1535 0,1485
11:39
MUNICH RE MUV2 224,5000 0,00 0 0,0000 0,0000
07:04
MUTUIONLINE MOL 16,0000 1,78 5.701 16,1600 15,7800
11:40
NB AURORA NBA 11,7840 0,00 0 0,0000 0,0000
07:04
NEODECORTECH NDT 3,9000 3,17 11.000 3,9600 3,8200
09:59
NEOSPERIENCE NSP 12,9500 -0,77 20.000 13,3500 12,8000
11:21
NESTLE NESN 90,4200 -0,72 1.001 90,6600 87,0200
11:43
NET INSURAN. NET 4,5000 4,65 2.900 4,5200 4,4000
09:34
NETFLIX NFLX 320,0000 0,00 166 320,0000 320,0000
11:46
NETWEEK SPA NTW 0,2020 -2,18 26.991 0,2065 0,1974
09:23
NEUROSOFT NRST 1,5200 0,00 0 0,0000 0,0000
07:04
NEXI NEXI 8,9500 0,24 74.957 8,9630 8,9100
11:49
NICE NICE 3,4900 0,00 0 0,0000 0,0000
07:04
NOKIA CORPOR NOKIA 4,4110 0,32 11.075 4,4110 4,3535
11:38
NOTORIOUS PI NPI 2,9800 0,34 6.800 3,0000 2,9800
09:19
NOVA RE NR 4,0700 1,75 850 4,0700 4,0000
09:53
NOVARTIS NOVN 79,9400 -0,72 1.005 80,3800 78,3600
11:53
NVIDIA CORP NVDA 142,0000 0,71 6 142,0000 142,0000
09:52
OFFICINA STE OS 10,0680 8,73 200.250 10,2500 9,5000
11:49
OLIDATA OLI 0,1484 0,00 0 0,0000 0,0000
07:04
OPENJOBMETIS OJM 7,3000 0,00 0 0,0000 0,0000
07:04
ORANGE ORA 14,0150 0,00 0 0,0000 0,0000
07:04
ORSERO ORS 7,9200 -1,25 604 8,0600 7,9200
10:23
OSRAM LICHT OSR 27,2000 0,00 0 0,0000 0,0000
07:04
OVS SPA NPV OVS 1,5550 1,97 503.759 1,5660 1,5120
11:51
PANARIAGR. PAN 1,3440 0,90 7.580 1,3660 1,3400
10:09
PEUGEOT UG 20,9700 0,00 0 0,0000 0,0000
07:04
PHARMANUTRA PHN 20,9000 0,00 942 20,9000 20,5000
11:10
PHILIPS PHIA 38,2500 0,00 0 0,0000 0,0000
07:04
PIAGGIO PIA 2,5920 2,05 459.192 2,6040 2,5380
11:51
PIERREL PRL 0,1805 -0,55 48.400 0,1835 0,1805
11:25
PIERREL AA PRLAA 0,0002 0,00 0 0,0000 0,0000
07:04
PININFARINA PINF 1,4540 -2,94 54.630 1,4960 1,4320
11:49
PIOVAN PVN 6,6000 -0,30 964 6,6000 6,5100
11:25
PIQUADRO PQ 2,3200 0,87 56.305 2,3400 2,3200
11:51
PIRELLI & C PIRC 5,3160 0,30 930.368 5,4060 5,3160
11:52
PITECO PITE 5,0500 0,00 800 5,0500 5,0500
10:59
PLC PLC 1,6000 0,00 0 0,0000 0,0000
07:04
PLT ENERGIA PLTE 2,7900 0,00 0 0,0000 0,0000
07:04
POLIGRAF.ED POL 0,2065 -1,67 10.000 0,2065 0,2065
09:42
POLIGRAF.PRI POPR 0,6350 0,00 0 0,0000 0,0000
07:04
POLIGRAF.SF PSF 5,8000 2,65 530 5,8000 5,7000
10:08
PORTALE SARD PSA 3,2800 1,86 3.500 3,2800 3,2200
09:36
PORTOBELLO POR 5,8800 0,00 0 0,0000 0,0000
07:04
POSTE ITALIA PST 9,1380 0,07 530.788 9,2000 9,1340
11:53
POWERSOFT PWS 4,6000 0,00 0 0,0000 0,0000
07:04
PRIMA IND. PRI 14,9600 2,05 4.113 14,9600 14,6800
11:42
PRISMI PRM 1,9600 0,00 3.240 1,9600 1,9100
11:35
PROSIEBENSAT PSM 14,5900 0,00 0 0,0000 0,0000
07:04
PRYSMIAN PRY 17,7500 1,43 523.785 17,8900 17,5050
11:52
PUMA PUM 57,5500 0,00 0 0,0000 0,0000
07:04
QF ALPHA IMM QFAL 1.151,0000 -0,95 44 1.151,0000 1.151,0000
11:16
QF INM.DINA. QFID 118,8600 0,12 131 119,4000 118,7200
11:26
QF MEDIOLAN. QFMRA 3,9425 0,00 0 0,0000 0,0000
07:04
RAI WAY RWAY 4,8450 -1,12 43.629 4,9600 4,8200
11:45
RATTI RAT 4,1000 -0,24 9.790 4,1200 4,0000
10:56
RCS MDAGR. RCS 0,9250 0,76 105.177 0,9310 0,9130
11:48
RECORDATI REC 36,1500 -0,44 57.440 36,4000 36,1400
11:52
RECORDATI OP RECOP 27,5500 0,00 0 0,0000 0,0000
07:04
RENAULT RNO 54,8900 0,60 2.960 55,4200 54,8900
11:30
RENERGETICA REN 3,6800 -0,54 1.000 3,6900 3,6800
09:19
RENO DE MED. RM 0,6020 0,50 50.641 0,6090 0,5980
11:17
REPLY REY 59,3000 -0,34 1.831 60,0000 59,3000
11:52
REPSOL REP 13,8700 0,00 0 0,0000 0,0000
07:04
RESTART SIIQ RST 0,4795 0,21 212.661 0,4900 0,4580
11:32
RETELIT LIT 1,4110 2,17 202.245 1,4110 1,3900
11:43
RISANAMENTO RN 0,0308 1,32 3.678.335 0,0312 0,0302
11:35
ROCHE ROG 240,9000 -3,02 168 248,4000 239,4000
11:23
ROSETTI MAR. YRM 39,6000 0,00 0 0,0000 0,0000
07:04
ROSSS ROS 0,6600 0,00 416 0,6600 0,6350
09:15
RWE RWE 21,5500 -0,46 12 21,5500 21,5500
09:46
S.S. LAZIO . SSL 1,2400 -0,80 23.267 1,2460 1,2400
11:22
SABAF SAB 13,6800 -1,87 645 13,8000 13,6800
10:10
SAES GETT. SG 20,5000 0,99 5.923 20,5500 20,1500
11:46
SAES GETT.R SGR 15,2000 -0,33 1.166 15,4000 15,1500
11:36
SAES GETTERS SGEOP 23,0000 0,00 0 0,0000 0,0000
07:04
SAFILO GROUP SFL 0,8940 -1,22 242.174 0,9110 0,8900
11:49
SAFILO GROUP SFLAA 0,0002 0,00 0 0,0000 0,0000
07:04
SAFRAN SAF 122,4000 0,00 0 0,0000 0,0000
07:04
SAIPEM SPM 4,3750 0,55 1.818.766 4,4190 4,3480
11:52
SAIPEM R.CV SPMR 42,2000 0,00 0 0,0000 0,0000
07:04
SALINI IM. SAL 1,7720 -0,28 448.527 1,7970 1,7720
11:47
SALINI IM.R SALR 5,7500 0,00 0 0,0000 0,0000
07:04
SALVATORE F. SFER 20,9800 0,58 61.058 21,0800 20,8800
11:51
SANOFI SANF 75,3500 -0,46 50 75,3500 75,3500
09:19
SAP SAP 118,4200 0,53 4 118,4200 118,4200
09:22
SARAS SRS 1,2950 0,47 1.173.302 1,3000 1,2830
11:53
SCHNEIDER EL SU 79,0600 0,00 0 0,0000 0,0000
07:04
SCIUKER FRAM SCK 0,8320 -0,95 281.000 0,8660 0,8080
11:44
SCM AXA SCMAX 0,0005 0,00 0 0,0000 0,0000
07:04
SERI INDUSTR SERI 1,7500 1,74 7.326 1,7650 1,7100
11:40
SERVIZI IT SRI 3,1300 0,00 1.100 3,1600 3,1300
11:12
SESA SES 28,2000 -0,70 2.014 28,4500 28,0000
11:21
SG COMPANY SGC 1,7500 0,00 0 0,0000 0,0000
07:04
SHIRE SHP 49,9650 0,00 0 0,0000 0,0000
07:04
SIAS SIS 16,0600 -0,12 57.475 16,1500 15,9600
11:52
SICIT GROUP SICT 9,9080 -0,18 500 9,9080 9,9000
11:31
SIEMENS SIE 103,7200 0,06 422 103,7200 103,5800
11:36
SIRIO SIO 9,1250 0,00 0 0,0000 0,0000
07:04
SIT SIT 8,3500 0,00 0 0,0000 0,0000
07:04
SITI - B&T SITI 3,9800 0,00 200 3,9800 3,9800
10:38
SMRE SMR 6,0000 0,00 0 0,0000 0,0000
07:04
SNAM SRG 4,5030 -0,60 2.015.215 4,5510 4,4930
11:53
SOCIETA' EDI SEIF 0,7140 0,00 0 0,0000 0,0000
07:04
SOCIETE GEN. GLE 22,2300 2,30 190 22,2300 22,1950
11:20
SOFTEC YSFT 2,5600 0,00 0 0,0000 0,0000
07:04
SOGEFI SO 1,2560 2,87 77.558 1,2560 1,2230
11:42
SOL SOL 11,1800 2,19 18.067 11,1800 11,0400
11:52
SOLUTIONS CA SCM 3,8000 0,00 0 0,0000 0,0000
07:04
SOMEC SOM 22,6000 0,00 130 22,6000 22,4000
09:39
SOSTRAVEL.CO SOS 2,3000 -2,13 1.750 2,3000 2,2300
10:11
SPACTIV SPTV 9,7000 -0,51 7.500 9,7500 9,7000
09:06
SPAXS SPAX 7,2900 0,00 0 0,0000 0,0000
07:04
STARBUCKS CO SBUX 73,5000 -0,68 109 74,0000 73,5000
11:49
STEFANEL . STEF 0,1100 0,00 0 0,0000 0,0000
07:04
STEFANEL R. STEFR 72,5000 0,00 0 0,0000 0,0000
07:04
STMICROEL. STM 15,3600 1,42 1.794.990 15,5200 15,3000
11:53
TAMBURI TIP 5,6900 1,43 94.371 5,7400 5,6500
11:48
TAS TAS 1,9700 1,55 1.000 1,9700 1,9650
11:46
TECHEDGE EDGE 5,1200 0,00 5.350 5,1200 5,1200
09:35
TECHNOGYM TGYM 9,7950 0,15 32.600 9,8300 9,7750
11:52
TELEC.IT TIT 0,4757 0,08 16.803.171 0,4799 0,4754
11:53
TELEC.IT R TITR 0,4485 0,79 13.131.624 0,4509 0,4470
11:53
TELEFONICA TEF 7,2940 0,63 1.000 7,2940 7,2940
09:31
TELESIA TLS 3,8200 0,00 0 0,0000 0,0000
07:04
TENARIS TEN 11,4450 -0,65 749.310 11,6000 11,4400
11:51
TERNA TRN 5,6460 -1,22 1.713.422 5,7240 5,6420
11:52
TERNIENERGIA TER 0,3760 0,53 28.300 0,3800 0,3740
10:04
TESLA TSLA 192,8000 -1,23 15 195,4000 192,8000
11:51
TESMEC TES 0,4490 0,00 5.005 0,4490 0,4480
11:39
THESPAC TSPA 9,5500 0,00 100 9,5500 9,5500
09:30
THYSSENKRUPP TKA 12,8000 0,95 24 12,8000 12,8000
10:33
TINEXTA SPA TNXT 13,3000 -0,60 18.293 13,4400 13,1600
11:52
TISCALI TIS 0,0117 1,74 3.502.014 0,0117 0,0115
11:51
TITANMET TTT 0,0580 2,84 20.010 0,0580 0,0580
09:36
TOD S TOD 42,8400 -0,88 19.968 43,5800 42,7200
11:49
TOSCANA AERO TYA 15,1000 0,00 16 15,1000 15,1000
09:04
TOTAL TOT 49,4850 0,03 110 49,5050 49,4800
11:18
TPS TPS 4,0600 1,50 15.000 4,0600 4,0600
11:36
TPS AXA TPSAX 0,0002 0,00 0 0,0000 0,0000
07:04
TRAWELL CO TWL 4,2300 -0,24 1.000 4,2300 4,1500
11:31
TREVI FIN TFI 0,2470 0,41 130.855 0,2535 0,2430
11:52
TRIBOO TB 1,6700 0,00 2.000 1,6750 1,6700
11:50
TRIPADVISOR TRIP 39,0000 0,00 0 0,0000 0,0000
07:04
TXT E-SOL. TXT 8,2000 0,12 2.454 8,2200 8,2000
11:35
UBI BANCA UBI 2,3940 3,64 8.540.788 2,4220 2,3260
11:53
UNICREDIT UCG 10,7860 2,41 8.020.516 10,8400 10,6400
11:53
UNIEURO UNIR 13,7400 1,03 12.633 13,8400 13,6200
11:44
UNILEVER UNA 52,9600 -1,58 74 52,9600 52,9600
11:49
UNIPER UN01 26,5700 0,00 0 0,0000 0,0000
07:04
UNIPOL . UNI 4,2900 -1,04 524.105 4,3510 4,2900
11:52
UNIPOLSAI US 2,2490 -0,44 565.376 2,2750 2,2490
11:52
VALSOIA VLS 11,6000 0,87 967 11,6000 11,4000
11:10
VEI 1 SPA VEI1 9,6000 0,00 0 0,0000 0,0000
07:04
VETRYA VTY 7,2200 -0,28 5.635 7,3000 7,2000
11:32
VIANINI VIA 1,1600 1,75 150 1,1600 1,1600
11:43
VIMI FASTENE VIM 2,4700 0,00 0 0,0000 0,0000
07:04
VINCI DG 91,3800 0,00 0 0,0000 0,0000
07:04
VISIBILIA ED VE 1,2600 -1,56 980 1,2600 1,2600
11:05
VITTORIA ASS VAS 14,0000 0,00 0 0,0000 0,0000
07:04
VIVENDI VIV 24,7100 0,00 0 0,0000 0,0000
07:04
VOLKSWAGEN VOW3 148,6000 0,87 1.159 149,8200 148,6000
11:50
VONOVIA VNA 43,0900 0,00 0 0,0000 0,0000
07:04
WFD UNIBAIL- URW 136,6500 0,00 0 0,0000 0,0000
07:04
WIIT WIIT 49,7000 -1,00 396 49,7000 49,2000
11:34
WM CAPITAL WMC 0,2240 -2,61 60.000 0,2240 0,2200
09:29
ZEPHYRO SPA ESCO 10,2500 0,00 0 0,0000 0,0000
07:04
ZIGNAGO V. ZV 10,4400 -1,51 20.894 10,6400 10,3600
11:48
ZUCCHI SPA ZUC 0,0202 7,45 24.432.555 0,0218 0,0194
11:52
ZUCCHI SPA R ZUCR 0,2020 0,00 0 0,0000 0,0000
07:04