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 496,0000 2,90 8 496,0000 482,0000
22/01
4AIM SICAF QFARE 1.225,0000 -0,49 53 1.228,0000 1.225,0000
13:41
A.S. ROMA ASR 0,6240 1,30 696.334 0,6240 0,6130
14:20
A2A A2A 1,6060 -0,12 3.669.822 1,6140 1,5970
14:21
ABITARE IN ABT 332,0000 0,00 7 332,0000 332,0000
09:00
ACEA ACE 16,2700 -0,25 41.483 16,4300 16,2200
14:20
ACOTEL GROUP ACO 4,2500 0,00 5.837 4,2500 4,1900
14:17
ACSM-AGAM ACS 2,4300 0,00 49.783 2,4800 2,3800
14:06
ADIDAS ADS 185,1000 1,20 362 186,9000 184,0000
14:10
ADVANCED MIC AMD 10,4600 2,75 1.237 10,4600 10,4600
14:07
AEDES AE 0,5060 -1,36 883.802 0,5170 0,5060
14:14
AEFFE AEF 2,3700 1,28 200.434 2,3900 2,3250
14:24
AEGON AGN 5,7050 0,00 2.376 5,7050 5,6950
22/01
AEROPORTO GU ADB 16,0800 0,25 20.649 16,1600 15,9600
14:15
AGATOS AGA 0,3420 0,59 396.000 0,3460 0,3400
14:21
AGEAS AGS 43,4200 0,28 177 43,4200 43,4200
22/01
AGRONOMIA A 0,0413 0,00 0 0,0000 0,0000
25/08
AHOLD DEL AD 18,7600 -0,48 121 18,9000 18,7600
10:24
AION RENEW. AIN 0,6210 0,00 0 0,0000 0,0000
07/03
AIR LIQUIDE AI 107,9000 0,00 0 0,0000 0,0000
15/01
AIRBUS AIR 92,2500 -1,02 32 92,2500 92,2500
13:54
ALBA ALBA 3,0740 0,00 0 0,0000 0,0000
31/03
ALERION ARN 3,3600 -1,18 8.491 3,4000 3,3500
13:40
ALFIO BARDOL ABTG 5,9000 -4,99 44.800 6,2600 5,8100
14:02
ALKEMY ALK 12,3000 -0,97 4.200 12,4600 12,2800
14:10
ALLIANZ ALV 205,2000 0,10 478 206,6000 205,2000
12:29
ALPHABET CLA GOOGL 958,0000 2,35 8 958,0000 958,0000
10:07
ALPHABET CLA GOOG 918,0000 0,00 0 0,0000 0,0000
17/01
ALTABA AABA 61,0000 0,00 0 0,0000 0,0000
18/01
AMAZON AMZN 1.094,0000 2,24 134 1.098,0000 1.062,0000
13:36
AMBIENTHESIS ATH 0,3960 -2,94 14.433 0,4030 0,3960
11:18
AMBROMOB. AMB 3,7000 0,00 0 0,0000 0,0000
17/01
AMGEN AMGN 156,0000 7,51 24 157,0000 156,0000
13:04
AMPLIFON . AMP 14,2700 -0,21 221.981 14,3200 14,1500
14:22
ANHEUSER-BUS ABI 93,4000 -0,90 201 93,9500 93,4000
14:20
ANIMA HOLD. ANIM 6,6350 0,30 988.812 6,6800 6,5650
14:25
ANSALDO STS STS 12,2400 0,16 20.156 12,2600 12,1600
14:23
ANTICHI PEL. AP 0,0820 1,49 34.237 0,0847 0,0810
31/07
APPLE AAPL 144,6000 0,14 6 144,6000 144,6000
09:22
AQUAFIL ECNL 13,1500 0,38 29.580 13,3000 13,0500
14:17
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 3,6500 -0,14 28.303 3,6950 3,6400
14:21
ASML ASML 166,7000 -0,18 124 167,3000 166,5000
13:03
ASSITECA ASSI 2,7100 7,11 80.250 2,7600 2,5600
13:40
ASTALDI AST 2,8700 -0,42 883.681 2,9520 2,8300
14:25
ASTM AT 24,6000 -0,61 55.653 24,8500 24,3000
14:25
ATLANTIA ATL 26,8600 -1,03 681.476 27,2800 26,8200
14:22
AUTOGRILL AGL 11,3000 -0,44 211.544 11,4200 11,2100
14:21
AUTOSTRADE AUTME 30,7000 -2,23 1.963 31,0000 30,7000
12:50
AVIO SPA AVIO 14,0000 -0,43 20.500 14,1000 13,9200
14:10
AXA AXA 27,0400 -1,46 2.667 27,4400 27,0200
12:55
AXELERO AXEL 2,7600 -1,43 9.750 2,8600 2,7200
12:36
AZIMUT AZM 18,9000 -0,32 1.037.813 19,1400 18,8000
14:24
B&C SPEAKERS BEC 12,0400 2,03 28.746 12,3600 11,8000
14:24
B.F. BFG 2,5000 1,21 9.458 2,5200 2,4800
14:05
BANCA CARIGE CRGXA 0,0001 0,00 128.881.133 0,0001 0,0001
18/12
BANCA FARMAF BFF 6,5600 -0,23 126.678 6,5750 6,5300
14:21
BANCA GENER. BGN 30,7400 0,00 171.357 30,9600 30,6200
14:16
BANCA IFIS IF 38,5600 -0,72 50.003 39,3000 38,2800
14:22
BANCA INTERM BIM 0,6020 0,67 79.698 0,6180 0,5900
12:09
BANCA MEDIOL BMED 7,7950 0,00 517.602 7,8450 7,7400
14:26
BANCA SISTEM BST 2,4100 -0,21 81.967 2,4400 2,4000
13:21
BANCO BPM BAMI 3,0160 1,34 23.201.738 3,0420 2,9640
14:25
BANCO POPOLA BPAAZ 0,2600 -56,67 2.249.730 0,2600 0,2600
27/06
BANCO SANT. SANT 6,0000 -0,66 16.720 6,0700 6,0000
12:45
BASF BASF 97,0500 0,52 67 98,0000 96,8000
11:46
BASICNET BAN 3,8350 -0,26 14.202 3,8650 3,8100
14:24
BASTOGI SPA B 1,1600 0,00 8.220 1,1800 1,1600
13:17
BAYER BAY 108,4000 2,26 4.009 108,4000 106,8000
14:17
BB BIOTECH BB 61,9000 3,00 23.747 61,9000 60,5000
14:22
BCA CARIGE . CRG 0,0089 2,30 335.996.384 0,0090 0,0087
14:19
BCA CARIGE R CRGR 90,5000 -0,55 60 90,5000 88,5000
10:53
BCA FINNAT BFE 0,4060 0,25 172.870 0,4100 0,4030
13:50
BCA MPS BMPS 3,9180 -0,15 555.972 3,9520 3,9000
14:24
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 3,3100 1,16 706.759 3,3140 3,2720
14:24
BCA PROFILO PRO 0,2610 0,58 1.831.249 0,2650 0,2595
14:25
BCO BRIA RNC BDBR 2,2300 1,36 2.200 2,2300 2,2000
14:12
BCO BRIANZA BDB 2,3100 0,00 2.424 2,3400 2,3100
10:52
BCO SARD.RIS BSRP 7,0400 0,57 6.509 7,0600 7,0000
13:42
BE BET 1,0360 -0,58 147.333 1,0540 1,0360
13:08
BEGHELLI BE 0,4250 -0,70 61.535 0,4310 0,4250
13:21
BEIERSDORF BEI 97,5500 0,98 50 97,5500 97,5500
22/01
BENI STABI . BNS 0,7640 0,00 1.599.077 0,7655 0,7605
14:23
BEST UN.COMP BEST 3,1000 0,00 65 3,1000 3,1000
10:36
BIALETTI IND BIA 0,5850 -2,17 249.721 0,5980 0,5780
14:19
BIANCAMANO BCM 0,3130 -1,26 12.598 0,3130 0,3110
12:37
BIESSE BSS 46,8600 -0,89 13.874 47,9200 46,6000
14:26
BIO ON ON 28,7500 1,05 14.750 28,9000 28,5500
13:55
BIODUE BIO2 5,2800 0,38 2.500 5,3800 5,2600
12:21
BIOERA BIE 0,1700 -0,87 136.205 0,1720 0,1685
14:06
BLUE FINANCI BLUE 1,6800 0,60 3.750 1,6900 1,6300
22/01
BMW BMW 96,0500 -0,10 1.953 97,1000 95,9500
14:01
BNP PARIBAS BNP 67,4500 -0,22 5.006 67,6000 67,1000
14:20
BOERO BART. BOE 19,6700 0,00 0 0,0000 0,0000
13/12
BOMI ITALIA BOMI 3,5200 4,14 223.500 3,6600 3,4700
14:12
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 0,5900 0,00 0 0,0000 0,0000
10/01
BORGOSESIA R BOR 0,3400 0,00 0 0,0000 0,0000
18/01
BPER BANCA BPE 4,6260 1,00 4.107.636 4,6760 4,5740
14:24
BREMBO BRE 13,6100 0,07 341.316 13,6600 13,4900
14:25
BRIDGE MANAG BM 2,8520 0,00 0 0,0000 0,0000
21/11
BRIOSCHI BRI 0,0828 0,49 543.916 0,0834 0,0814
14:24
BRUNELLO C. BC 27,5000 0,36 15.823 27,6000 27,2500
14:25
BUZZI UNICEM BZUR 13,5600 1,65 36.017 13,7200 13,3600
13:55
BUZZI UNICEM BZU 24,0400 1,78 458.894 24,2600 23,7000
14:24
CAD IT CAD 4,7200 2,61 11.316 4,7200 4,6700
13:39
CAIRO COM. CAI 3,9400 1,68 181.017 3,9400 3,8700
14:16
CALEFFI CLF 1,4850 1,02 57.161 1,4950 1,4400
14:13
CALEIDO GROU CLG 1,7600 2,33 11.000 1,8000 1,7300
22/01
CALTAGIR. CALT 3,2900 2,17 92.053 3,4000 3,2200
13:43
CALTAGIR.E. CED 1,3900 -1,07 12.205 1,4300 1,3850
13:07
CAMPARI CPR 6,4050 0,95 1.199.841 6,4300 6,3700
14:23
CAPITAL FOR CFP 10,0200 -2,34 3.100 10,4700 10,0200
28/12
CAPITAL FOR CFP2 9,9500 1,02 9.200 9,9500 9,9000
22/01
CARRARO CARR 4,3300 1,05 214.809 4,4150 4,2900
14:24
CARRARO AXA CARRA 0,6650 -12,21 136.836 0,6650 0,6650
31/05
CARREFOUR CRR 19,3300 4,20 47.509 19,6300 18,9900
14:25
CASTA DIVA G CDG 1,5700 0,00 11.000 1,5750 1,5700
12:14
CATTOLICA AS CASS 10,0400 -1,47 451.455 10,2300 9,9700
14:25
CEMBRE CMB 23,0500 -0,22 4.459 23,3500 22,8500
13:52
CEMENTIR H. CEM 7,9700 0,13 51.411 8,0200 7,9000
14:08
CENTRALE DEL CLI 3,5200 -0,56 1.429 3,5400 3,5000
12:17
CERAMICHE R. RIC 0,2960 -1,00 315.263 0,3050 0,2910
14:01
CERVED INFOR CERV 11,5500 0,52 483.170 11,6000 11,3900
14:24
CHL CHL 0,0213 0,00 2.297.498 0,0214 0,0211
14:10
CIA CIA 0,1850 0,54 19.000 0,1875 0,1820
14:06
CICCOLELLA CC 0,2413 0,00 0 0,0000 0,0000
13/02
CIR-COMP RI. CIR 1,2200 1,16 136.897 1,2200 1,2100
14:21
CLABO CLA 3,3400 0,15 23.000 3,4000 3,3400
14:10
CLASS EDIT. CLE 0,3960 -0,75 34.373 0,4030 0,3960
13:52
CNH IND. CNHI 12,2600 0,41 1.218.501 12,3100 12,1600
14:25
COFIDE SPA COF 0,5900 1,37 78.612 0,5910 0,5790
13:18
COIMA RES CRES 9,0400 0,22 5.116 9,0400 9,0000
14:06
COMMERZBANK CBK 13,6000 0,74 2.200 13,6000 13,6000
09:00
COMPAGNIA DR CDR 1,0100 -1,94 34.500 1,0200 1,0100
12:27
COMPAGNIE DE SGO 48,1400 0,50 640 48,2400 48,1400
10:27
CONAFI PRES. CNP 0,2450 0,82 28.934 0,2470 0,2420
13:10
CONTINENTAL CON 250,4000 0,00 0 0,0000 0,0000
19/01
COVER 50 COV 10,0000 1,63 4.500 10,3000 9,8400
12:16
CREDEM . CE 7,8200 -0,38 137.030 7,8600 7,7800
14:24
CREDIT AGR. ACA 15,3100 -0,84 2.309 15,4400 15,3100
12:26
CREDITO VA. CVAL 9,2650 -3,09 120.804 9,6400 9,1900
14:20
CRESCITA CRS 10,4000 -1,89 27.800 10,5000 10,2000
14:23
CSP INT I.C. CSP 1,0850 1,40 13.000 1,0850 1,0750
11:26
CTI BIOPHARM CTIC 2,6400 -0,19 158.084 2,6550 2,5950
14:24
CULTI MILANO CULT 4,6500 -2,11 2.250 4,6600 4,6500
12:30
D'AMICO DIS 0,2665 -1,11 1.695.349 0,2740 0,2660
14:05
D'AMICO AA+W DISAW 0,0575 22,08 21.572.150 0,0590 0,0506
12/05
DADA DA 3,9650 -0,75 17.319 4,0000 3,9600
14:12
DAIMLER DAI 75,7000 0,20 3.723 76,2500 75,7000
12:12
DAMIANI DMN 1,0400 0,48 7.513 1,0400 1,0250
13:19
DANIELI &C DAN 23,3500 1,08 54.168 23,6000 23,2000
14:11
DANIELI &CR. DANR 16,3400 0,62 17.586 16,4400 16,2800
14:13
DANONE DNN 71,0000 0,71 281 71,0000 70,7500
14:25
DATALOGIC . DAL 34,4500 2,68 68.442 34,7000 33,5500
14:23
DBA GROUP DBA 4,0200 0,00 1.200 4,0200 4,0200
12:41
DE'LONGHI DLG 26,4800 0,76 32.638 26,5600 26,2600
14:24
DEA CAPITAL DEA 1,4600 -0,41 341.643 1,4840 1,4580
14:23
DEUTSCHE B. DBK 15,7600 -0,13 41.515 16,0000 15,7400
13:42
DEUTSCHE BOE DB1 98,5000 0,36 50 98,5000 98,5000
22/01
DEUTSCHE LUF LHA 29,5200 0,27 1.176 29,5200 29,5200
11:03
DEUTSCHE POS DPW 40,4000 -0,54 386 40,5000 40,4000
14:03
DIASORIN DIA 79,3000 0,25 17.970 79,7500 79,1500
14:20
DIGITAL BROS DIB 11,1800 -0,18 55.330 11,2800 11,1200
14:19
DIGITAL MAG. DM 8,3200 0,00 14.400 8,3600 8,1600
14:08
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 1,3000 1,96 8.000 1,3250 1,2950
22/01
DIGITOUCH DGT 1,5900 -2,75 44.000 1,6500 1,5850
14:15
DOBANK DOB 13,1100 0,85 4.349 13,1200 12,9800
14:25
DOMINION HOS DHH 7,5500 0,00 0 0,0000 0,0000
17/01
DT.TELEKOM DTE 14,8100 0,20 9.643 14,9100 14,8000
12:45
E.ON EOAN 9,0600 1,00 6.162 9,0900 9,0400
10:17
ECOSUNTEK ECK 8,1000 0,75 700 8,2800 8,1000
22/01
EDISON R . EDNR 0,9900 0,81 243.059 0,9940 0,9820
13:59
EEMS EEMS 0,0950 0,00 785.187 0,0976 0,0930
14:24
EI TOWERS EIT 51,9000 -1,33 7.672 52,7000 51,7000
13:12
EL.EN. ELN 26,9600 -1,61 65.004 27,4600 26,7400
14:20
ELETTRA INVE ELIN 10,9000 -0,46 11.250 11,4000 10,9000
12:40
ELICA ELC 2,3550 2,39 41.696 2,3550 2,3200
13:55
EMAK EM 1,5840 2,59 360.072 1,6020 1,5660
14:11
ENAV ENAV 4,2960 -0,46 309.084 4,3400 4,2760
14:22
ENEL . ENEL 5,2500 -0,28 15.709.258 5,3050 5,2350
14:26
ENERGICA MOT EMC 3,2600 0,62 12.500 3,2900 3,2400
13:44
ENERGY LAB ELAB 0,5980 -0,33 1.000 0,5980 0,5980
22/01
ENERTRONICA ENT 3,0300 -0,33 900 3,0300 3,0100
10:07
ENERVIT ENV 3,5600 1,14 750 3,5700 3,5600
10:43
ENGIE ENGI 14,3800 -0,55 4.814 14,5300 14,3600
14:20
ENI . ENI 14,9700 0,20 4.340.762 14,9800 14,9200
14:25
EPRICE EPR 2,6800 0,94 96.805 2,7150 2,6550
14:21
EPS EQUITA P EPS 10,2500 -0,49 77.000 10,3000 10,2000
13:17
EQUITA GROUP EQUI 3,1000 0,00 6.000 3,1100 3,1000
13:33
ERG ERG 16,8000 -0,47 68.037 16,8900 16,7100
14:21
ERGYCAPITAL ECA 0,0638 -0,31 197.826 0,0649 0,0615
22/12
ESPRINET . PRT 4,5650 0,22 235.701 4,6900 4,5500
14:13
ESSILOR INTE EI 113,4000 1,07 10 113,4000 113,1000
22/01
EUKEDOS EUK 1,0450 -3,24 3.576 1,0700 1,0450
09:47
EUROTECH ETH 1,3340 0,30 34.794 1,3380 1,3240
13:53
EVONIK INDUS EVK 32,5400 0,56 388 32,7600 32,5400
13:16
EXOR N.V. EXO 62,6500 0,48 908.943 63,6000 62,2500
14:24
EXPERT SYS. EXSY 1,3600 0,00 32.000 1,3700 1,3550
13:25
EXPERT SYSTE EXSYA 0,0045 -8,16 6.575.906 0,0069 0,0032
24/11
EXPRIVIA XPR 1,6640 -0,95 75.033 1,6920 1,6620
14:11
FACEBOOK FB 152,4000 1,60 13 152,6000 152,4000
11:01
FALCK RENEW. FKR 2,0850 0,48 413.806 2,1000 2,0700
14:12
FERRARI RACE 98,2000 -0,76 192.192 99,2000 97,9500
14:25
FIAT CHRYSLE FCA 19,8100 0,61 9.341.339 20,2000 19,7100
14:25
FIDIA FDA 10,0500 -1,47 417.773 10,7500 9,7000
14:21
FIERA MILANO FM 2,2100 3,27 269.300 2,2200 2,1450
14:23
FIERA MILANO FMAXA 0,0001 -99,00 280.000 0,0001 0,0001
28/01
FILA SPA FILA 21,0000 2,19 49.357 21,0000 20,4500
14:24
FINCANTIERI FCT 1,4500 -0,89 2.905.274 1,4750 1,4400
14:21
FINECOBANK S FBK 9,9450 1,90 2.207.211 9,9700 9,7750
14:24
FINLOGIC FNL 5,1800 0,00 500 5,1800 5,1800
09:07
FINTEL E.G. FTL 3,7400 0,00 0 0,0000 0,0000
16/01
FIRST CAPIT. FIC 10,7000 -1,83 1.040 11,0000 10,7000
22/01
FNM FNM 0,7890 -0,50 701.552 0,7990 0,7830
14:21
FOPE FPE 7,1000 0,00 4.000 7,1500 7,0000
13:49
FRENDY ENER. FDE 0,4410 -2,22 17.280 0,4500 0,4410
12:58
FRESENIUS FRE 68,3500 2,17 545 68,3500 68,1000
10:49
FRESENIUS ME FME 91,8000 1,32 9 91,8000 91,8000
11:40
FULLSIX FUL 1,1600 -0,85 12.213 1,1900 1,1300
13:08
GABETTI GAB 0,4150 0,48 7.606 0,4150 0,4110
11:08
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 1,0900 1,40 11.000 1,1000 1,0800
13:15
GAMENET GAME 8,4800 -0,82 63.264 8,5900 8,4100
14:25
GAS PLUS GSP 2,6400 0,76 3.900 2,6700 2,6100
12:25
GEDI GRUPPO GEDI 0,6680 1,98 701.560 0,6700 0,6560
14:21
GEFRAN GE 11,0000 1,10 32.483 11,1000 10,8800
13:45
GEL GEL 2,4600 0,41 3.125 2,4600 2,4500
14:11
GENERALI ASS G 16,1000 -0,56 2.616.036 16,2900 16,0300
14:26
GEOX GEO 2,7740 -0,43 664.569 2,8460 2,7500
14:21
GEQUITY SPA GEQ 0,0484 2,11 156.797 0,0484 0,0472
13:45
GIGLIO GROUP GGTV 7,3000 -0,27 1.500 7,4000 7,3000
11:43
GILEAD SCIEN GILD 66,0000 0,00 0 0,0000 0,0000
16/01
GIMA TT GIMA 19,2400 5,02 176.391 19,4000 18,2100
14:25
GIORGIO FEDO FED 14,0000 2,94 6.400 14,8000 13,9000
10:35
GLENALTA GLN 10,2000 0,00 100 10,2000 10,2000
09:20
GO INTERNET GO 1,4750 -0,34 22.000 1,4800 1,4550
13:43
GO INTERNET GOAXA 0,1740 74,00 2.405.859 0,1787 0,0860
17/10
GPI GPI 10,8000 1,89 30.500 10,8500 10,4000
14:25
GRUPPO GR.P. GGP 7,4200 4,80 4.200 7,6000 7,2000
13:27
GRUPPO WASTE WIG 0,1420 1,43 17.300 0,1420 0,1400
13:55
H-FARM FARM 0,8340 8,03 124.500 0,8340 0,7680
14:24
HEALTH ITALI HI 4,9500 -1,00 3.850 4,9800 4,9500
12:51
HEIDELBERG C HEI 92,7000 0,38 69 92,7000 92,4000
14:25
HENKEL VZ HEN3 114,7000 1,59 100 114,7000 114,7000
11:56
HERA HER 3,0600 -0,58 963.928 3,0900 3,0500
14:12
HI REAL H 0,0291 0,00 0 0,0000 0,0000
17/07
I GRANDI VIA IGV 2,3600 6,31 605.299 2,4000 2,2500
14:18
I.M.A. IMA 73,1000 0,27 19.105 73,3000 72,9000
14:25
IDEAMI IDM 9,7600 -0,41 2.600 9,8000 9,7600
13:13
IGD IGD 0,9620 -0,31 1.023.224 0,9760 0,9600
14:24
IKF IKF 0,0239 0,00 0 0,0000 0,0000
26/05
IL SOLE 24 S24 0,8590 -1,15 49.476 0,8690 0,8560
13:48
IL SOLE 24 O S24AX 0,0002 -98,00 1.169.076 0,0002 0,0002
21/11
ILLA ILLA 2,5000 0,00 0 0,0000 0,0000
19/01
IMMSI IMS 0,7960 -0,13 252.492 0,8030 0,7930
14:19
IMVEST YIV 3,1200 -0,64 5.600 3,1500 3,1200
12:53
IMVEST AXA YIVAX 0,0001 0,00 7.601.000 0,0001 0,0001
24/02
IND.E INNOV. IIN 0,1015 2,53 272.995 0,1050 0,0990
14:21
INDEL B INDB 35,5000 0,85 2.957 36,0000 35,2000
12:28
INDUSTRIA E IINAX 0,0096 -4,00 9.723.456 0,0224 0,0084
19/01
INDUSTRIAL S IN3 9,8200 -0,41 9.100 9,8400 9,8200
11:29
INDUSTRIAL S IN2 13,3000 -1,12 25.600 13,5000 13,2200
19/07
INFINEON TEC IFX 25,0000 -0,64 3.795 25,2000 24,9200
14:17
ING GROEP INGA 16,3300 -2,16 21.683 16,5400 16,3300
14:19
INIZIATIVE B IB 21,8000 0,00 100 21,8000 21,8000
22/01
INNOVA ITALY II1 10,2000 0,00 200 10,2000 10,2000
12:12
INNOVATEC INC 0,0530 0,19 30.530 0,0530 0,0529
12:12
INNOVATEC AX INCAX 0,0025 -74,75 13.973.216 0,0079 0,0005
21/10
INTEK GR. IKG 0,3085 0,16 123.622 0,3105 0,3035
14:02
INTEK GR.RSP IKGR 0,4630 0,43 350 0,4630 0,4540
11:13
INTEL INTC 36,7000 1,38 250 36,7000 36,7000
22/01
INTERPUMP IP 30,8200 0,06 185.870 30,9400 30,1000
14:23
INTESA SP ISP 3,1300 0,13 44.698.391 3,1700 3,1160
14:25
INTESA SP RS ISPR 3,0280 0,00 4.919.875 3,0680 3,0160
14:24
INWIT INW 6,1950 0,08 185.908 6,2200 6,1400
14:24
IRCE IRC 2,9000 2,11 37.721 2,9400 2,8600
13:58
IREN IRE 2,7040 0,00 1.937.094 2,7140 2,6800
14:22
ISAGRO ISG 2,1100 -1,40 39.806 2,1350 2,1000
14:24
ISAGRO AZION ISGS 1,3200 0,38 12.435 1,3250 1,3050
14:02
IT WAY ITW 1,2950 -1,15 163 1,2950 1,2950
11:24
ITALGAS IG 5,0050 0,30 710.804 5,0200 4,9840
14:18
ITALIA INDEP IIGAX 0,0020 -86,67 622.522 0,0098 0,0010
11/11
ITALIA INDEP IIG 4,5100 -0,44 17.700 4,5300 4,4400
13:05
ITALIAN WINE IWB 13,2000 0,76 4.350 13,2000 13,1500
14:10
ITALIAONLINE IOLR 294,0000 0,00 0 0,0000 0,0000
19/01
ITALIAONLINE IOL 3,1900 -0,31 17.559 3,2250 3,1850
14:06
ITALMOBIL. ITM 24,8000 -0,20 24.213 24,9500 24,4000
14:22
IVS GROUP IVS 13,0200 -0,31 4.801 13,1200 13,0000
14:14
JUVENTUS FC JUVE 0,8755 -0,28 2.632.077 0,8835 0,8680
14:25
K+S SDF 22,1800 0,00 0 0,0000 0,0000
19/01
K.R.ENERGY KRE 5,7400 -2,21 8.485 6,0300 5,7300
14:18
KERING KER 410,0000 -0,05 52 411,6000 410,0000
13:51
KI GROUP KI 2,6800 11,67 17.800 2,6800 2,4600
13:37
L'OREAL OR 185,5000 1,53 44 185,5000 185,0000
22/01
LA DORIA LD 16,1600 -0,49 51.011 16,7400 16,1000
14:25
LANDI RENZO LR 1,6300 0,25 64.247 1,6340 1,6220
14:21
LEONARDO LDO 11,2100 -0,71 2.009.535 11,3800 11,1700
14:26
LEONE FILM G LFG 4,4600 0,00 24.900 0,0000 0,0000
22/01
LINDE LIN 186,5000 -1,01 30 186,5000 186,5000
22/01
LUCISANO MED LMG 2,4900 3,32 18.000 2,5000 2,4200
12:24
LUVE LUVE 11,2000 -0,44 16.833 11,2500 10,9000
14:20
LUXOTTICA GR LUX 51,6500 0,49 152.039 51,7000 51,3000
14:24
LVEN AXA LVAXA 0,0001 0,00 3.560.716 0,0001 0,0001
14/07
LVENTURE GR LVEN 0,7000 3,24 131.085 0,7100 0,6820
14:04
LVMH LVMH 244,8000 1,07 394 245,0000 243,6000
13:31
M&C MEC 0,1185 -1,25 105.836 0,1220 0,1185
13:05
MAILUP MAIL 2,5600 1,99 8.580 2,5600 2,5000
13:58
MAIRE TECN. MT 4,4220 -0,85 633.891 4,5180 4,3920
14:20
MARR MARR 22,5600 -0,27 7.776 22,8200 22,5000
14:11
MASI AGRICOL MASI 4,4400 0,23 1.250 4,4400 4,4400
22/01
MASSIMO ZANE MZB 7,7600 0,00 8.812 7,8200 7,7200
14:18
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 0,6180 0,00 4.000 0,6180 0,6180
09:31
MEDIASET SPA MS 3,2920 -0,18 3.779.795 3,3460 3,2840
14:26
MEDIOBANCA . MB 10,0500 0,10 1.699.298 10,0900 10,0000
14:25
MERCK MRK 90,9000 1,45 48 90,9000 90,8000
11:07
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 35,5000 2,31 200 35,5000 35,5000
10:00
MICROSOFT CO MSFT 73,6000 0,27 76 73,8000 73,6000
22/01
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 1,8300 0,27 28.584 1,8700 1,8300
10:24
MOBYT MBY 2,4800 0,00 0 0,0000 0,0000
28/10
MODELLERIA B MBR 2,8800 1,41 2.400 2,8800 2,8800
14:25
MOLMED MLM 0,5520 3,95 19.028.339 0,5590 0,5200
14:26
MONCLER MONC 26,8400 0,22 377.041 27,0400 26,6200
14:24
MONDADORI MN 2,4000 4,80 2.357.115 2,4700 2,3100
14:25
MONDO TV MTV 6,1300 -0,97 185.094 6,2300 6,1200
14:25
MONDO TV FR MTF 0,0904 1,12 143.000 0,0904 0,0890
14:01
MONDO TV SUI MSU 1,1650 0,43 7.600 1,1750 1,1600
12:10
MONRIF MON 0,1965 0,51 171.674 0,2000 0,1940
13:44
MP7 ITALIA M7IT 1,1530 0,26 2.400 1,1600 1,1500
26/01
MUNICH RE MUV2 193,1000 0,26 20 193,1000 193,1000
09:36
MUTUIONLINE MOL 15,1400 -1,17 6.530 15,2800 15,1000
14:02
NEODECORTECH NDT 3,7300 0,27 4.000 3,7300 3,6100
13:41
NET INSURAN. NET 6,0000 1,69 75 6,0000 6,0000
22/01
NETFLIX NFLX 205,5000 11,08 613 209,0000 189,0000
14:05
NETWEEK SPA NTW 0,2600 -4,76 1.388.046 0,2840 0,2520
14:24
NEUROSOFT NRST 2,4000 2,56 2.000 2,4000 2,4000
11:22
NICE NICE 3,7000 0,27 2.536 3,7000 3,6600
14:10
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 4,0020 0,55 11.254 4,0200 4,0000
13:44
NOTORIOUS PI NPI 1,3250 -1,85 400 1,3250 1,3250
12:32
NOVA RE NR 0,2020 0,50 270.581 0,2030 0,1995
13:30
NOVA RE OPA NROPA 0,2585 0,00 606.406 0,2585 0,2585
26/02
NVIDIA CORP NVDA 193,0000 2,22 78 193,0000 191,6000
13:58
OLIDATA OLI 0,1540 0,00 0 0,0000 0,0000
24/03
OPENJOBMETIS OJM 13,7000 2,09 18.142 13,8600 13,4200
14:23
ORANGE ORA 14,8100 0,68 100 14,8100 14,8100
10:25
ORSERO ORS 9,0300 -0,55 31.800 9,1600 8,9700
14:12
OVS SPA NPV OVS 6,1300 -0,81 404.866 6,2550 6,1000
14:23
PANARIAGR. PAN 6,1200 0,33 56.809 6,2200 6,1200
14:25
PARMALAT PLT 3,1300 0,00 6.694 3,1300 3,1250
13:51
PHARMANUTRA PHN 12,6000 -0,40 2.100 12,6000 12,6000
13:07
PHILIPS PHIA 33,3200 0,36 601 33,3200 33,3200
09:20
PIAGGIO PIA 2,5380 -0,78 198.259 2,5820 2,5300
14:19
PIERREL PRL 0,2310 0,43 806.602 0,2350 0,2210
14:21
PININFARINA PINFA 0,8065 -1,53 99.080 0,8065 0,8065
06/07
PININFARINA PINF 2,2200 1,37 82.796 2,2300 2,1650
13:56
PIQUADRO PQ 1,9600 -0,76 38.335 1,9850 1,9500
14:12
PIRELLI & C PIRC 7,7900 -0,38 834.058 7,9100 7,7550
14:26
PITECO PITE 5,0000 -2,91 33.000 5,2000 5,0000
14:06
PLT ENERGIA PLTE 2,7800 1,46 54.000 2,7900 2,7200
14:24
POLIGRAF.ED POL 0,1985 1,79 27.500 0,1985 0,1945
11:08
POLIGRAF.PRI POPR 0,6400 -2,74 4.000 0,6400 0,6400
12:16
POLIGRAF.SF PSF 6,7800 -0,29 508 6,7800 6,7800
11:10
PORTALE SARD PSA 3,1400 10,56 4.500 3,1400 2,9000
12:58
POSTE ITALIA PST 6,6800 -0,60 1.835.968 6,7500 6,6500
14:25
PRELIOS PRS 0,1158 0,17 1.066.752 0,1160 0,1156
14:11
PREMUDA . PR 0,0592 0,00 0 0,0000 0,0000
29/03
PRIMA IND. PRI 38,6000 0,39 9.936 38,7000 38,4500
14:23
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 1,4100 2,17 14.280 1,4100 1,3650
12:48
PROSIEBENSAT PSM 30,5400 0,20 251 30,5400 30,5400
09:43
PRYSMIAN PRY 29,4000 0,68 377.852 29,4800 29,1200
14:26
QF ALPHA IMM QFAL 1.482,0000 -0,54 20 1.490,0000 1.480,0000
22/01
QF INM.DINA. QFID 99,3000 -0,60 279 100,0000 99,3000
12:56
QF MEDIOLAN. QFMRA 3,7760 0,00 0 0,0000 0,0000
19/01
RAI WAY RWAY 5,1700 -2,45 46.051 5,3000 5,1300
14:10
RATTI RAT 2,3900 -0,42 3.000 2,3900 2,3900
13:04
RCS MDAGR. RCS 1,2300 0,00 51.733 1,2380 1,2260
14:13
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 38,3400 -0,21 101.934 38,4800 38,0800
14:22
RENAULT RNO 91,2500 1,05 1.593 91,5000 90,1000
22/01
RENO DE MED. RM 0,6240 -0,79 125.736 0,6290 0,6200
14:07
REPLY REY 50,0000 -1,28 46.126 50,5000 49,3800
14:25
RETELIT LIT 1,8720 -1,89 4.445.177 1,9750 1,8420
14:26
RISANAMENTO RN 0,0346 0,58 1.508.316 0,0348 0,0343
14:08
ROSETTI MAR. YRM 35,7000 0,00 0 0,0000 0,0000
01/11
ROSSS ROS 1,1900 3,03 18.685 1,2150 1,1600
10:49
RWE RWE 17,7700 1,02 8.070 17,7700 17,5000
14:13
S.S. LAZIO . SSL 1,9200 0,73 1.163.713 1,9520 1,8040
14:15
SABAF SAB 19,6800 -2,33 31.244 20,1500 19,4200
14:25
SAES GETT. SG 26,2500 -0,76 11.409 26,4500 26,2000
14:24
SAES GETT.R SGR 16,9800 0,47 4.786 17,1400 16,8800
14:24
SAFE BAG SB 5,4500 0,93 56.500 5,5500 5,3500
14:14
SAFILO GROUP SFL 5,0800 0,59 43.885 5,1100 5,0500
14:22
SAFRAN SAF 91,0000 -0,11 54 91,0000 91,0000
22/01
SAIPEM SPM 4,1260 0,98 6.393.002 4,1440 4,0740
14:25
SAIPEM R.CV SPMR 41,0000 0,00 0 0,0000 0,0000
10/01
SALINI IM. SAL 3,3860 2,42 1.311.183 3,3960 3,2980
14:26
SALINI IM.R SALR 6,8000 2,26 600 6,8000 6,8000
11:18
SALVATORE F. SFER 23,2000 -1,86 436.975 23,7000 23,0800
14:24
SANOFI SANF 72,0500 2,20 1.803 72,0500 70,1500
14:22
SAP SAP 93,2500 1,41 530 93,2500 93,2000
10:06
SARAS SRS 1,8200 0,11 1.612.378 1,8250 1,8040
14:26
SAVE SAVE 20,9600 0,00 0 0,0000 0,0000
18/10
SCHNEIDER EL SU 75,8000 0,00 0 0,0000 0,0000
17/01
SERVIZI IT SRI 6,5000 -2,40 57.071 6,6800 6,5000
14:18
SESA SES 27,6500 0,73 1.027 27,8000 27,6000
14:25
SIAS SIS 16,0400 -1,35 120.895 16,2700 15,9500
14:13
SIEMENS SIE 124,9000 0,56 606 125,4000 124,8000
13:26
SINTESI SII 0,1070 -0,93 46.100 0,1094 0,1070
14:09
SIT SIT 11,7500 0,86 2.000 11,7500 11,7500
12:56
SITI - B&T SITI 9,3200 -0,85 6.400 9,4400 9,2200
14:08
SMRE SMR 5,7600 -0,69 16.500 5,8600 5,7600
14:17
SNAI SNA 1,5200 -2,06 210.445 1,5680 1,4900
14:03
SNAM SRG 4,0000 -0,35 5.306.127 4,0380 3,9960
14:24
SOCIETE GEN. GLE 46,0000 -0,56 1.770 46,1600 46,0000
13:02
SOFT STRATGY YSF 2,3240 0,00 0 0,0000 0,0000
06/01
SOFTEC YSFT 3,0000 -2,28 1.260 3,0000 3,0000
09:24
SOGEFI SO 4,3740 1,25 141.499 4,3900 4,3020
14:18
SOL SOL 10,8400 1,69 7.382 10,8800 10,7200
13:43
SOLUTIONS CA SCM 10,0000 0,00 0 0,0000 0,0000
16/01
SPACE4 SPA4 9,9400 0,20 5.030 9,9400 9,9000
13:34
SPACTIV SPTV 9,9800 -0,20 3.600 10,0000 9,9600
10:22
SPRINTITALY SPRT 10,1000 -0,98 12.400 10,1500 10,1000
12:13
STARBUCKS CO SBUX 50,4000 0,00 0 0,0000 0,0000
19/01
STEFANEL . STEF 0,1746 0,81 46.630 0,1746 0,1732
13:14
STEFANEL R. STEFR 145,0000 0,00 0 0,0000 0,0000
27/03
STMICROEL. STM 20,1400 -0,40 1.160.391 20,4000 20,0800
14:25
SUNSHINE C. SUN 0,7950 0,00 0 0,0000 0,0000
15/05
TAMBURI TIP 6,3900 0,31 294.769 6,4400 6,3200
14:22
TAS TAS 2,0450 -0,24 18.653 2,0700 2,0300
13:52
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 9,4850 -0,16 108.451 9,5900 9,3600
14:21
TECNOINVESTI TECN 6,8500 -0,44 47.870 7,0000 6,7800
14:18
TELEC.IT TIT 0,7425 1,43 43.200.509 0,7445 0,7330
14:24
TELEC.IT R TITR 0,6265 0,97 8.519.860 0,6275 0,6215
14:24
TELEFONICA TEF 8,5300 1,43 1.400 8,5700 8,5300
14:03
TELESIA TLS 7,7200 0,00 150 7,7200 7,7200
10:58
TENARIS TEN 14,6000 0,62 1.245.893 14,6200 14,4400
14:25
TERNA TRN 4,9440 -0,08 1.911.332 4,9700 4,9360
14:24
TERNIENERGIA TER 0,6610 -0,30 158.352 0,6710 0,6600
14:04
TESLA TSLA 291,0000 0,00 76 291,0000 287,0000
14:03
TESMEC TES 0,5500 0,00 135.009 0,5520 0,5320
13:07
THYSSENKRUPP TKA 26,1200 1,48 2.091 26,1400 26,0800
11:25
TISCALI TIS 0,0382 -0,26 5.066.981 0,0386 0,0378
14:24
TOD S TOD 60,8000 0,00 29.132 61,0000 60,6500
14:17
TOSCANA AERO TYA 15,3500 0,33 890 15,3500 15,1500
14:04
TOTAL TOT 47,8000 -0,17 225 47,8600 47,8000
12:29
TPS TPS 4,7500 0,64 500 4,7500 4,7500
13:50
TREVI FIN TFI 0,4305 11,67 3.495.243 0,4305 0,3865
14:15
TRIBOO TB 2,4600 0,00 6.000 2,4700 2,4300
13:31
TRIPADVISOR TRIP 34,0700 0,00 0 0,0000 0,0000
22/01
TXT E-SOL. TXT 10,0200 0,20 14.068 10,1200 9,9600
14:25
UBI BANCA UBI 4,1400 0,24 9.869.942 4,2240 4,1120
14:26
UBI BANCA AA UBIAA 0,2431 -3,88 6.676.180 0,2431 0,2431
30/06
UNIBAIL-RODA UL 207,0000 1,47 135 207,2000 207,0000
12:21
UNICREDIT UCG 17,7400 -0,34 6.969.086 17,9800 17,6800
14:25
UNICREDIT AA UCGAZ 10,2500 -3,12 1.469.645 10,2500 10,2500
27/02
UNICREDIT R UCGR 94,8000 -0,21 800 95,6000 94,2000
13:49
UNIEURO UNIR 14,4700 0,21 33.524 14,5900 14,4500
14:15
UNILEVER UNA 47,2600 0,47 438 47,2800 47,2000
13:00
UNIPER UN01 25,0000 -0,16 200 25,0000 25,0000
11:21
UNIPOL . UNI 4,3400 -0,28 1.291.266 4,3900 4,3240
14:25
UNIPOLSAI US 2,0580 -0,39 2.890.410 2,0800 2,0520
14:25
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 16,5000 -0,30 1.255 16,6000 16,4000
13:31
VETRYA VTY 8,2400 -0,72 14.945 8,3800 8,1800
13:14
VIANINI VIA 1,2850 -1,15 1.198 1,2900 1,2850
12:27
VIANINI LAV. VLA 6,8000 0,00 26.006 6,8000 6,8000
04/12
VINCI DG 87,8000 0,00 0 0,0000 0,0000
19/01
VISIBILIA ED VEAZA 0,0155 24,00 20.277.492 0,0193 0,0126
13/10
VISIBILIA ED VE 0,1340 -0,37 169.400 0,1340 0,1300
12:17
VISIBILIA ED VEAXA 0,0001 -50,00 7.116.214 0,0001 0,0001
17/10
VITA SOCIETA VITA 0,0670 0,00 0 0,0000 0,0000
16/03
VITTORIA ASS VAS 12,7000 0,32 18.808 12,8200 12,6800
14:00
VIVENDI VIV 23,6000 0,00 0 0,0000 0,0000
19/01
VOLKSWAGEN VOW3 189,6000 0,80 3.094 192,3000 189,5000
14:15
VONOVIA VNA 40,8000 -0,24 85 40,8000 40,8000
22/01
VRWAY COM. VRW 1,1310 0,00 0 0,0000 0,0000
01/07
WIIT WIIT 58,6000 1,03 600 58,6000 58,0000
13:54
WM CAPITAL WMC 0,4660 -0,85 85.500 0,4760 0,4600
13:38
YOOX NET-A-P YNAP 37,5600 0,00 3.040.294 37,6000 37,4800
14:26
ZEPHYRO SPA ESCO 7,6400 0,26 8.400 7,7600 7,5000
11:35
ZIGNAGO V. ZV 8,4900 -0,82 16.962 8,6000 8,4900
13:54
ZUCCHI SPA ZUC 0,0266 1,53 93.000 0,0267 0,0263
13:20
ZUCCHI SPA R ZUCR 0,1997 0,00 0 0,0000 0,0000
02/01
cerrar