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 1.029,0000 -0,10 77 1.030,0000 1.020,0000
23/10
4AIM SICAF 4AIM 499,0000 0,00 0 0,0000 0,0000
12/10
A.S. ROMA ASR 0,4610 -1,54 1.241.732 0,4800 0,4546
23/10
A2A A2A 1,4360 -0,97 5.394.603 1,4530 1,4340
23/10
ABITARE IN ABT 339,0000 0,00 0 0,0000 0,0000
19/10
ACEA ACE 13,9800 -0,78 75.185 14,0700 13,8600
23/10
ACOTEL GROUP ACO 5,1200 -4,30 10.619 5,3950 5,1150
23/10
ACSM-AGAM ACS 2,1900 0,46 19.053 2,2200 2,1600
23/10
ADIDAS ADS 189,0000 1,07 80 189,0000 189,0000
23/10
ADVANCED MIC AMD 11,7900 0,00 0 0,0000 0,0000
23/10
AEDES AE 0,3996 4,63 11.050.156 0,4210 0,3930
23/10
AEFFE AEF 2,3400 4,19 544.935 2,3480 2,1960
23/10
AEGON AGN 5,0550 1,71 5.704 5,0650 5,0000
23/10
AEROPORTO GU ADB 14,9000 -0,93 10.716 15,1400 14,8400
23/10
AGATOS AGA 0,2937 1,73 6.000 0,2937 0,2812
23/10
AGEAS AGS 41,3000 0,00 0 0,0000 0,0000
20/10
AGRONOMIA A 0,0413 0,00 0 0,0000 0,0000
25/08
AHOLD DEL AD 16,3800 0,24 275 16,3800 16,2600
23/10
AION RENEW. AIN 0,6210 0,00 0 0,0000 0,0000
07/03
AIR LIQUIDE AI 105,3000 0,67 385 105,5000 104,8000
23/10
AIRBUS AIR 78,9000 0,00 0 0,0000 0,0000
17/10
ALBA ALBA 3,0740 0,00 0 0,0000 0,0000
31/03
ALERION ARN 3,0300 0,00 149.625 3,0500 3,0200
23/10
ALFIO BARDOL ABTG 7,9100 -0,63 17.150 8,1900 7,8550
23/10
ALLIANZ ALV 196,7000 0,00 658 197,6000 196,4000
23/10
ALPHABET CLA GOOGL 849,0000 0,00 0 0,0000 0,0000
23/10
ALTABA AABA 57,6000 0,00 0 0,0000 0,0000
23/10
AMBIENTHESIS ATH 0,4232 -0,77 2.025 0,4232 0,4074
23/10
AMBROMOB. AMB 3,7380 -1,37 2.600 3,7900 3,6400
23/10
AMGEN AMGN 154,2000 0,00 0 0,0000 0,0000
23/10
AMPLIFON . AMP 12,3000 -1,28 522.934 12,5100 12,2200
23/10
ANHEUSER-BUS ABI 106,7000 0,19 15 106,7000 106,7000
23/10
ANIMA HOLD. ANIM 6,4800 0,47 347.533 6,4950 6,3850
23/10
ANSALDO STS STS 11,7800 0,17 54.028 11,7900 11,6300
23/10
ANTICHI PEL. AP 0,0820 1,49 34.237 0,0847 0,0810
31/07
APPLE AAPL 133,0000 0,00 0 0,0000 0,0000
23/10
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 3,6080 1,35 98.108 3,6080 3,5340
23/10
ASML ASML 152,0000 3,54 153 152,0000 150,1000
23/10
ASSITECA ASSI 2,8560 -0,76 3.000 2,8560 2,8120
23/10
ASTALDI AST 5,8250 -0,26 174.837 5,8450 5,7650
23/10
ASTM AT 23,2500 0,26 192.557 23,2500 22,8400
23/10
ATLANTIA ATL 27,0600 -0,84 1.334.431 27,3000 26,9900
23/10
AUTOGRILL AGL 11,0900 0,18 128.616 11,1500 11,0400
23/10
AUTOSTRADE AUTME 25,2200 2,69 4.953 25,3600 24,5600
23/10
AVIO SPA AVIO 13,8700 0,87 20.139 13,9000 13,6200
23/10
AXA AXA 25,3300 -0,74 2.706 25,5400 25,3300
23/10
AXELERO AXEL 2,5400 -2,83 48.500 2,6980 2,5400
23/10
AZIMUT AZM 17,0300 -0,29 633.676 17,1900 16,9900
23/10
B&C SPEAKERS BEC 13,2400 -1,34 6.493 13,4300 13,1500
23/10
B.F. BFG 2,4900 2,47 10.190 2,4900 2,4440
23/10
BANCA FARMAF BFF 6,1150 1,92 151.537 6,1150 6,0000
23/10
BANCA GENER. BGN 27,9100 0,40 154.745 28,0200 27,7100
23/10
BANCA IFIS IF 47,1100 0,34 44.296 47,1500 46,3000
23/10
BANCA INTERM BIM 0,9840 2,29 65.096 0,9880 0,9520
23/10
BANCA MEDIOL BMED 7,0500 -0,28 746.329 7,0950 7,0500
23/10
BANCA SISTEM BST 2,5280 -1,63 236.248 2,5960 2,5060
23/10
BANCO BPM BAMI 3,1180 -0,83 12.256.059 3,1500 3,0980
23/10
BANCO POPOLA BPAAZ 0,2600 -56,67 2.249.730 0,2600 0,2600
27/06
BANCO SANT. SANT 5,5500 -0,89 566 5,5600 5,5500
23/10
BASF BASF 91,1000 0,50 43 91,1000 90,6500
23/10
BASICNET BAN 3,6700 -2,13 73.977 3,7480 3,6700
23/10
BASTOGI SPA B 1,2600 3,19 125.211 1,2730 1,2170
23/10
BAYER BAY 117,4000 -0,09 461 117,8000 117,4000
23/10
BB BIOTECH BB 57,3000 -0,17 6.538 57,7000 57,1500
23/10
BCA CARIGE . CRG 0,2244 0,45 5.782.778 0,2277 0,2230
23/10
BCA CARIGE R CRGR 69,4500 -0,29 349 71,4000 69,2500
23/10
BCA FINNAT BFE 0,4220 0,36 58.425 0,4274 0,4210
23/10
BCA MPS BMPS 15,0800 0,00 0 0,0000 0,0000
22/12
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 3,4500 -0,17 325.753 3,4620 3,4200
23/10
BCA PROFILO PRO 0,2578 0,78 918.508 0,2644 0,2538
23/10
BCO BRIA RNC BDBR 2,2300 2,29 7.000 2,2300 2,2000
23/10
BCO BRIANZA BDB 2,3640 0,25 7.951 2,3660 2,3460
23/10
BCO SARD.RIS BSRP 6,9550 0,65 500 6,9550 6,9550
23/10
BE BET 0,9350 -0,48 245.951 0,9470 0,9290
23/10
BEGHELLI BE 0,4203 1,23 82.206 0,4208 0,4062
23/10
BEIERSDORF BEI 93,3000 0,00 0 0,0000 0,0000
19/10
BENI STABI . BNS 0,7315 2,16 17.590.068 0,7500 0,7280
23/10
BEST UN.COMP BEST 3,1100 0,00 0 0,0000 0,0000
20/10
BIALETTI IND BIA 0,6375 0,79 33.596 0,6410 0,6240
23/10
BIANCAMANO BCM 0,3744 0,97 2.451.625 0,3978 0,3651
23/10
BIESSE BSS 38,3100 0,87 21.788 38,3100 37,2800
23/10
BIO ON ON 25,0200 -4,65 157.500 26,6600 24,5200
23/10
BIODUE BIO2 5,5300 2,22 22.000 5,6100 5,4000
23/10
BIOERA BIE 0,2260 -0,79 159.560 0,2334 0,2222
23/10
BLUE FINANCI BLUE 1,8970 1,28 12.750 1,8980 1,8200
23/10
BMW BMW 86,0000 -0,58 2.213 86,6500 85,7500
23/10
BNP PARIBAS BNP 67,9000 -0,44 7.792 68,2000 67,6000
23/10
BOERO BART. BOE 19,6000 0,00 0 0,0000 0,0000
19/10
BOMI ITALIA BOMI 3,5640 -0,94 21.500 3,5980 3,5420
23/10
BONIFICHE F. BF 25,4700 1,88 5.437 25,5800 25,0000
23/10
BONIFICHE FE BFAXA 1,0100 -33,90 26.825 1,0100 1,0100
15/12
BORGOSESIA . BO 0,5960 0,00 0 0,0000 0,0000
01/09
BORGOSESIA R BOR 0,3425 0,00 0 0,0000 0,0000
23/03
BPER BANCA BPE 4,3160 1,46 5.100.665 4,3560 4,2040
23/10
BREMBO BRE 14,6000 0,07 477.876 14,7400 14,5300
23/10
BRIDGE MANAG BM 2,8520 0,00 0 0,0000 0,0000
21/11
BRIOSCHI BRI 0,0741 0,82 1.371.949 0,0762 0,0740
23/10
BRUNELLO C. BC 26,9000 0,56 50.325 26,9300 26,5000
23/10
BUZZI UNICEM BZUR 13,5000 0,60 78.339 13,5000 13,3000
23/10
BUZZI UNICEM BZU 23,6800 1,63 675.616 23,7800 23,1500
23/10
CAD IT CAD 4,2780 1,13 8.565 4,3600 4,2400
23/10
CAIRO COM. CAI 4,3880 0,41 279.762 4,3880 4,3060
23/10
CALEFFI CLF 1,5300 0,13 39.106 1,5470 1,5060
23/10
CALEIDO GROU CLG 1,7900 0,00 0 0,0000 0,0000
19/10
CALTAGIR. CALT 3,1860 -0,44 104.472 3,1860 3,1760
23/10
CALTAGIR.E. CED 1,3490 -0,07 1.849 1,3490 1,3300
23/10
CAMPARI . CPR 6,5250 1,01 1.979.813 6,5350 6,4250
23/10
CAPITAL FOR CFP 10,0200 -2,34 3.100 10,4700 10,0200
28/12
CAPITAL FOR CFP2 9,9150 -0,20 4.600 9,9450 9,9050
23/10
CARRARO CARR 4,5980 2,50 172.182 4,5980 4,4020
23/10
CARRARO AXA CARRA 0,6650 -12,21 136.836 0,6650 0,6650
31/05
CARREFOUR CRR 17,7000 -1,12 840 17,9000 17,6700
23/10
CASTA DIVA G CDG 1,5230 -3,61 21.500 1,5590 1,5200
23/10
CATTOLICA AS CASS 9,0050 -0,28 901.768 9,0750 8,8600
23/10
CEMBRE CMB 23,5700 -1,38 18.210 23,9000 23,0600
23/10
CEMENTIR H. CEM 7,2450 0,91 205.456 7,2850 7,1350
23/10
CENTRALE DEL CLI 3,6600 0,55 106.676 3,7500 3,6400
23/10
CERAMICHE R. RIC 0,2700 -0,95 77.891 0,2716 0,2604
23/10
CERVED INFOR CERV 10,7000 2,00 205.623 10,7400 10,4000
23/10
CHL CHL 0,0210 -4,98 9.768.628 0,0220 0,0210
23/10
CIA CIA 0,1910 -0,62 197.727 0,1927 0,1880
23/10
CICCOLELLA CC 0,2413 0,00 0 0,0000 0,0000
13/02
CIR-COMP RI. CIR 1,2540 -0,32 165.344 1,2560 1,2450
23/10
CLABO CLA 3,4580 1,83 14.000 3,4580 3,4040
23/10
CLASS EDIT. CLE 0,3972 -2,46 34.324 0,4065 0,3971
23/10
CNH IND. CNHI 10,2100 0,10 1.874.897 10,2100 10,1200
23/10
COFIDE SPA COF 0,5880 -0,68 563.043 0,6005 0,5505
23/10
COIMA RES CRES 8,4800 2,11 289.171 8,7000 8,4600
23/10
COMMERZBANK CBK 11,4300 -3,63 2.090 11,5900 11,4300
23/10
COMPAGNIA DR CDR 1,0800 0,93 58.500 1,0850 1,0670
23/10
COMPAGNIE DE SGO 50,2500 0,00 0 0,0000 0,0000
13/10
CONAFI PRES. CNP 0,2567 0,00 0 0,0000 0,0000
20/10
CONTINENTAL CON 215,0000 0,00 0 0,0000 0,0000
16/10
COVER 50 COV 11,1300 0,82 4.000 11,1400 11,0100
23/10
CREDEM . CE 7,5250 -0,33 42.997 7,5850 7,4100
23/10
CREDIT AGR. ACA 15,1900 0,07 1.688 15,2100 15,1200
23/10
CREDITO VA. CVAL 3,1300 -1,57 310.876 3,1800 3,1300
23/10
CRESCITA CRS 10,3700 1,37 400 10,3700 10,3700
23/10
CSP INT I.C. CSP 1,0410 0,58 17.900 1,0410 1,0340
23/10
CTI BIOPHARM CTIC 2,7800 -0,71 39.230 2,8040 2,7720
23/10
CULTI MILANO CULT 4,3980 0,00 750 4,3980 4,2500
23/10
D'AMICO DIS 0,2599 0,66 733.669 0,2629 0,2560
23/10
D'AMICO AA+W DISAW 0,0575 22,08 21.572.150 0,0590 0,0506
12/05
DADA DA 4,0160 3,45 77.605 4,0800 3,8620
23/10
DAIMLER DAI 68,8500 0,95 2.427 69,1500 68,4000
23/10
DAMIANI DMN 1,1140 -0,62 12.980 1,1170 1,0900
23/10
DANIELI &C DAN 20,4500 0,34 23.270 20,4500 20,0700
23/10
DANIELI &CR. DANR 14,3100 -0,07 18.431 14,7500 14,2300
23/10
DANONE DNN 70,7500 1,00 300 70,7500 70,5000
23/10
DATALOGIC . DAL 30,4000 0,76 27.530 30,4900 30,1000
23/10
DE'LONGHI DLG 27,5500 0,07 64.963 27,6400 27,2000
23/10
DEA CAPITAL DEA 1,3210 1,23 125.003 1,3550 1,3040
23/10
DEUTSCHE B. DBK 14,2700 -0,56 15.235 14,3500 14,2100
23/10
DEUTSCHE BOE DB1 94,9000 0,00 0 0,0000 0,0000
16/10
DEUTSCHE LUF LHA 25,9600 0,97 895 25,9600 25,7600
23/10
DEUTSCHE POS DPW 38,1900 -0,21 113 38,3500 38,1900
23/10
DIASORIN DIA 77,8000 -0,06 68.089 78,1500 77,2500
23/10
DIGITAL BROS DIB 12,4200 -1,58 21.813 12,6200 12,4000
23/10
DIGITAL MAG. DM 7,4000 -0,67 28.200 7,5600 7,2900
23/10
DIGITAL MAGI DMAA 0,0090 23,29 1.100.346 0,0118 0,0082
27/02
DIGITAL MAGI DMAXA 0,2080 13,04 1.194.164 0,2094 0,1581
25/05
DIGITAL360 DIG 1,2640 1,12 2.000 1,2640 1,2600
23/10
DIGITOUCH DGT 1,2700 -2,08 11.000 1,2850 1,2110
23/10
DOBANK DOB 14,2000 0,71 121.794 14,2000 13,9100
23/10
DOMINION HOS DHH 8,5000 0,00 0 0,0000 0,0000
18/10
DT.TELEKOM DTE 15,4400 0,06 5.196 15,5600 15,4400
23/10
E.ON EOAN 10,0700 0,70 1.400 10,0700 9,9900
23/10
ECOSUNTEK ECK 9,1400 0,00 0 0,0000 0,0000
20/10
EDISON R . EDNR 1,0150 -0,49 148.439 1,0200 1,0030
23/10
EEMS EEMS 0,0939 -0,74 15.654 0,0939 0,0939
23/10
EI TOWERS EIT 51,2500 0,29 15.923 51,2500 50,6500
23/10
EL.EN. ELN 22,5000 -0,84 53.792 22,6100 22,3100
23/10
ELETTRA INVE ELIN 9,3500 0,54 9.250 9,5500 9,3000
23/10
ELICA ELC 2,9120 1,75 323.317 2,9560 2,7700
23/10
EMAK EM 1,8900 -0,94 165.446 1,9600 1,8700
23/10
ENAV ENAV 4,0780 0,79 448.191 4,0800 3,9780
23/10
ENEL . ENEL 5,2200 0,77 20.368.709 5,2200 5,1550
23/10
ENERGICA MOT EMC 3,1680 2,19 500 3,1680 3,1680
23/10
ENERGY LAB ELAB 0,6320 0,00 0 0,0000 0,0000
20/10
ENERTRONICA ENT 3,1800 0,63 900 3,1800 3,1800
23/10
ENERVIT ENV 3,7380 3,09 33.045 3,8380 3,6280
23/10
ENGIE ENGI 14,6000 1,53 9.320 14,6500 14,5100
23/10
ENI . ENI 13,8300 -0,14 8.037.729 13,9300 13,8100
23/10
EPRICE EPR 2,7500 -1,79 126.893 2,8280 2,7180
23/10
EPS EQUITA P EPS 10,3800 -0,10 32.200 10,4400 10,3500
23/10
ERG ERG 14,0700 -0,07 58.865 14,1000 13,9900
23/10
ERGYCAPITAL ECA 0,0669 -0,89 83.807 0,0679 0,0669
23/10
ESPRINET . PRT 4,1740 1,02 725.032 4,3060 4,1200
23/10
ESSILOR INTE EI 101,2000 0,00 0 0,0000 0,0000
18/10
EUKEDOS EUK 1,0740 -0,56 1.312 1,0940 1,0520
23/10
EUROTECH ETH 1,3770 0,51 16.839 1,3900 1,3600
23/10
EVONIK INDUS EVK 30,2700 0,00 0 0,0000 0,0000
19/10
EXOR N.V. EXO 52,1500 0,29 258.910 52,2500 51,9000
23/10
EXPERT SYS. EXSY 1,4780 0,54 83.000 1,4780 1,4250
23/10
EXPRIVIA XPR 1,7670 2,73 881.680 1,7990 1,7320
23/10
FACEBOOK FB 149,7000 1,15 20 149,7000 149,7000
23/10
FALCK RENEW. FKR 1,4570 -0,14 264.780 1,4690 1,4380
23/10
FERRARI RACE 97,5000 0,05 288.897 97,9500 97,2000
23/10
FIAT CHRYSLE FCA 14,1600 -0,49 13.354.271 14,3200 13,9900
23/10
FIDIA FDA 6,2000 -0,48 2.953 6,2900 6,1750
23/10
FIERA MILANO FMAXA 0,0001 -99,00 280.000 0,0001 0,0001
28/01
FIERA MILANO FM 2,2280 4,60 216.656 2,2520 2,1600
23/10
FILA SPA FILA 19,0500 -1,50 30.767 19,4700 18,9300
23/10
FINCANTIERI FCT 0,9600 -0,78 3.465.956 0,9810 0,9535
23/10
FINECOBANK S FBK 7,3400 0,27 909.036 7,3700 7,2450
23/10
FINLOGIC FNL 5,1000 -1,16 3.000 5,1600 5,0250
23/10
FINTEL E.G. FTL 3,6500 0,00 0 0,0000 0,0000
05/10
FIRST CAPIT. FIC 10,1000 0,00 0 0,0000 0,0000
20/10
FNM FNM 0,6355 1,60 528.014 0,6360 0,6195
23/10
FOPE FPE 6,6100 0,00 0 0,0000 0,0000
20/10
FRENDY ENER. FDE 0,3390 -0,12 33.480 0,3400 0,3390
23/10
FRESENIUS FRE 69,9000 0,00 0 0,0000 0,0000
17/10
FRESENIUS ME FME 82,3500 0,00 0 0,0000 0,0000
20/10
FULLSIX FUL 1,3380 -0,89 4.259 1,3400 1,3020
23/10
GABETTI GAB 0,3961 1,15 338.034 0,4090 0,3911
23/10
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 1,2790 5,01 558.000 1,3390 1,2180
23/10
GAS PLUS GSP 2,8500 0,00 0 0,0000 0,0000
20/10
GEDI GRUPPO GEDI 0,7745 -1,34 3.883.029 0,7980 0,7600
23/10
GEFRAN GE 10,4900 1,84 232.145 10,8100 10,1100
23/10
GENERALI ASS G 15,6100 0,71 4.665.406 15,6700 15,5200
23/10
GEOX GEO 3,5820 -0,06 354.950 3,5980 3,5600
23/10
GEQUITY SPA GEQ 0,0591 -1,99 1.931.917 0,0600 0,0567
23/10
GIGLIO GROUP GGTV 7,7800 -3,47 141.750 8,0000 7,4500
23/10
GILEAD SCIEN GILD 68,5500 0,00 0 0,0000 0,0000
23/10
GIMA TT GIMA 15,9500 0,19 65.249 16,0000 15,8000
23/10
GIORGIO FEDO FED 11,7100 2,54 500 11,7100 11,4300
23/10
GLENALTA GLN 10,1000 0,50 7.500 10,1000 10,0100
23/10
GO INTERNET GO 1,6100 -0,86 10.500 1,6480 1,6100
23/10
GO INTERNET GOAXA 0,1740 74,00 2.405.859 0,1787 0,0860
17/10
GPI GPI 10,8000 1,03 6.900 10,9000 10,6900
23/10
GRUPPO GR.P. GGP 7,2500 0,00 300 7,2550 7,2500
23/10
GRUPPO WASTE WIG 0,1394 0,29 124.432 0,1394 0,1380
23/10
H-FARM FARM 0,8260 2,67 105.000 0,8350 0,8100
23/10
HEALTH ITALI HI 4,3120 0,19 700 4,3120 4,2360
23/10
HEIDELBERG C HEI 85,1000 0,47 90 85,1000 85,1000
23/10
HENKEL VZ HEN3 119,4000 0,00 0 0,0000 0,0000
12/10
HERA HER 2,7660 -0,36 1.405.212 2,7700 2,7500
23/10
HI REAL H 0,0291 0,00 0 0,0000 0,0000
17/07
I GRANDI VIA IGV 2,0280 0,30 420.317 2,0580 1,9840
23/10
I.M.A. IMA 77,2000 1,11 128.516 77,2000 74,5500
23/10
IGD IGD 0,9350 1,69 3.711.856 0,9520 0,9235
23/10
IKF IKF 0,0239 0,00 0 0,0000 0,0000
26/05
IL SOLE 24 S24 3,6540 -0,44 2.620 3,7300 3,6540
23/10
IMMSI IMS 0,6310 0,08 492.026 0,6390 0,6235
23/10
IMVEST YIV 1,0790 1,79 81.200 1,1200 1,0400
23/10
IMVEST AXA YIVAX 0,0001 0,00 7.601.000 0,0001 0,0001
24/02
IND.E INNOV. IIN 0,1731 -5,05 94.501 0,1845 0,1731
23/10
INDEL B INDB 34,6000 1,35 3.860 34,8400 34,2000
23/10
INDUSTRIAL S IN3 9,8600 -0,60 76.100 9,9400 9,8600
23/10
INDUSTRIAL S IN2 13,3000 -1,12 25.600 13,5000 13,2200
19/07
INFINEON TEC IFX 22,7200 1,11 1.417 22,7300 22,6600
23/10
ING GROEP INGA 15,8400 0,13 100 15,8400 15,8400
23/10
INIZIATIVE B IB 18,1500 0,00 0 0,0000 0,0000
20/10
INNOVA ITALY II1 10,2300 -0,68 11.000 10,3000 10,2300
23/10
INNOVATEC INC 0,0530 3,92 294.550 0,0530 0,0511
23/10
INNOVATEC AX INCAX 0,0025 -74,75 13.973.216 0,0079 0,0005
21/10
INTEK GR. IKG 0,3062 -3,22 217.556 0,3099 0,3054
23/10
INTEK GR.RSP IKGR 0,4896 -0,08 20.693 0,4896 0,4891
23/10
INTEL INTC 33,9400 0,00 0 0,0000 0,0000
23/10
INTERPUMP IP 28,0700 1,34 193.721 28,0700 27,5000
23/10
INTESA SP ISP 2,8680 0,00 56.718.908 2,8900 2,8460
23/10
INTESA SP RS ISPR 2,6960 0,22 2.368.751 2,7100 2,6740
23/10
INWIT INW 5,7000 0,80 125.102 5,7100 5,6150
23/10
IRCE IRC 2,7400 0,00 402 2,7400 2,7220
23/10
IREN IRE 2,3180 -0,94 2.006.492 2,3440 2,3040
23/10
ISAGRO ISG 1,9750 0,25 165.815 2,0320 1,9260
23/10
ISAGRO AZION ISGS 1,3030 2,92 31.945 1,3490 1,2670
23/10
IT WAY ITW 1,4920 -1,78 200 1,4920 1,4920
23/10
ITALGAS IG 4,9340 2,15 3.073.021 4,9440 4,8280
23/10
ITALIA INDEP IIG 4,8780 -0,53 150 4,8780 4,8780
23/10
ITALIA INDEP IIGAX 0,0020 -86,67 622.522 0,0098 0,0010
11/11
ITALIAN WINE IWB 12,1000 -0,08 7.650 12,1500 11,9000
23/10
ITALIAONLINE IOL 3,3740 -1,35 11.976 3,4060 3,3740
23/10
ITALIAONLINE IOLR 300,0000 0,00 0 0,0000 0,0000
20/10
ITALMOBIL. ITM 22,6100 2,22 17.447 22,6100 22,0200
23/10
IVS GROUP IVS 13,8500 0,73 7.083 13,8500 13,5600
23/10
JUVENTUS FC JUVE 0,7370 0,75 7.919.823 0,7415 0,7160
23/10
K+S SDF 20,9100 0,00 0 0,0000 0,0000
20/10
K.R.ENERGY KRE 0,5105 -1,45 62.184 0,5290 0,5100
23/10
KERING KER 360,6000 0,36 421 362,3000 359,8000
23/10
KI GROUP KI 2,6540 -2,07 4.800 2,6540 2,6000
23/10
L'OREAL OR 185,2000 -0,43 58 185,2000 185,2000
23/10
LA DORIA LD 16,1600 2,08 111.035 16,3700 15,5100
23/10
LANDI RENZO LR 1,4970 4,25 1.400.492 1,5360 1,4220
23/10
LEONARDO LDO 15,0800 0,80 1.264.395 15,1200 14,8500
23/10
LEONE FILM G LFG 4,7520 1,28 10.200 4,9000 4,5900
23/10
LINDE LIN 173,7000 0,00 0 0,0000 0,0000
19/10
LUCISANO MED LMG 2,8000 6,46 30.800 2,8200 2,6300
23/10
LUVE LUVE 10,4800 -1,13 30.615 10,7500 10,3500
23/10
LUXOTTICA GR LUX 45,3500 -0,44 538.319 45,7700 45,3200
23/10
LVEN AXA LVAXA 0,0001 0,00 3.560.716 0,0001 0,0001
14/07
LVENTURE GR LVEN 0,7235 0,49 6.100 0,7235 0,7100
23/10
LVMH LVMH 241,7000 1,43 169 241,7000 238,1000
23/10
M&C MEC 0,1644 -0,96 69.227 0,1657 0,1644
23/10
MAILUP MAIL 2,6800 0,00 11.700 2,6800 2,6320
23/10
MAIRE TECN. MT 4,6860 0,56 1.498.520 4,7240 4,6140
23/10
MARR MARR 22,6600 -0,92 77.336 22,9200 22,4400
23/10
MASI AGRICOL MASI 4,4160 -1,12 9.750 4,4800 4,4140
23/10
MASSIMO ZANE MZB 8,3100 -1,77 24.265 8,6500 8,3100
23/10
MC-LINK MCK 15,6000 0,45 1.200 15,6000 15,5300
23/10
MEDIACONT.AA MCHAA 0,0103 -48,76 8.748 0,0103 0,0103
26/05
MEDIACONTECH MCH 0,6655 -1,19 20.280 0,6785 0,6635
23/10
MEDIASET SPA MS 3,0260 -1,43 2.658.767 3,0800 3,0220
23/10
MEDIOBANCA . MB 9,1000 -0,27 2.144.083 9,1600 9,0550
23/10
MERCK MRK 93,4000 -0,48 4 93,4000 93,4000
23/10
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 35,4300 0,00 0 0,0000 0,0000
23/10
MICROSOFT CO MSFT 66,5500 0,00 0 0,0000 0,0000
23/10
MICROSPORE MSP 0,6200 3,33 44.850 0,6300 0,5800
29/05
MID INDUSTRY MIC 4,0000 0,00 0 0,0000 0,0000
20/10
MITTEL . MIT 1,8160 0,89 18.229 1,8370 1,7900
23/10
MOBYT MBY 2,4800 0,00 0 0,0000 0,0000
28/10
MODELLERIA B MBR 3,2360 0,00 0 0,0000 0,0000
28/07
MOLMED MLM 0,4150 0,10 485.614 0,4178 0,4140
23/10
MONCLER MONC 24,6800 -0,40 678.446 24,9200 24,5900
23/10
MONDADORI MN 2,2100 -5,15 1.212.073 2,3300 2,2000
23/10
MONDO TV MTV 5,7600 5,30 1.112.542 5,8300 5,3050
23/10
MONDO TV FR MTF 0,1010 2,12 390.000 0,1010 0,0981
23/10
MONDO TV SUI MSU 1,2200 3,13 169.600 1,2660 1,1300
23/10
MONRIF MON 0,2095 3,20 23.570 0,2095 0,2042
23/10
MP7 ITALIA M7IT 1,1530 0,26 2.400 1,1600 1,1500
26/01
MUNICH RE MUV2 186,4000 -1,11 176 188,3000 186,4000
23/10
MUTUIONLINE MOL 12,9000 1,57 16.881 12,9000 12,6000
23/10
NEODECORTECH NDT 3,9800 -0,50 7.500 4,0000 3,9060
23/10
NET INSURAN. NET 6,0000 1,10 7.125 6,0000 5,8200
23/10
NETFLIX NFLX 164,4000 0,00 0 0,0000 0,0000
23/10
NETWEEK SPA NTW 0,2580 0,58 114.437 0,2601 0,2480
23/10
NEUROSOFT NRST 2,1500 0,00 1.000 2,1500 2,1500
23/10
NICE NICE 3,5460 0,74 10.436 3,5780 3,4700
23/10
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 5,1950 0,58 25.345 5,2050 5,1450
23/10
NOTORIOUS PI NPI 1,7450 15,49 674.400 1,7450 1,4900
23/10
NOVA RE NR 0,3285 -1,02 355.693 0,3500 0,3285
23/10
NOVA RE OPA NROPA 0,2585 0,00 606.406 0,2585 0,2585
26/02
NVIDIA CORP NVDA 166,9000 0,00 0 0,0000 0,0000
23/10
OLIDATA OLI 0,1540 0,00 0 0,0000 0,0000
24/03
OPENJOBMETIS OJM 13,4400 1,20 50.395 13,4400 12,9900
23/10
ORANGE ORA 13,7900 2,07 1.600 13,8100 13,7900
23/10
ORSERO ORS 10,8000 2,37 73.100 10,8400 10,6500
23/10
OVS SPA NPV OVS 6,3350 0,24 569.029 6,3450 6,2900
23/10
PANARIAGR. PAN 6,1700 -2,76 71.271 6,3700 6,1700
23/10
PARMALAT PLT 3,1800 0,00 96.564 3,1800 3,1520
23/10
PHARMANUTRA PHN 12,8100 -0,23 3.300 13,0000 12,8100
23/10
PHILIPS PHIA 35,8100 1,56 4.031 36,0800 35,2400
23/10
PIAGGIO PIA 2,7000 2,27 1.576.005 2,7040 2,6060
23/10
PIERREL PRL 0,2160 -0,37 39.720 0,2185 0,2160
23/10
PININFARINA PINFA 0,8065 -1,53 99.080 0,8065 0,8065
06/07
PININFARINA PINF 2,2140 0,64 66.090 2,2380 2,1760
23/10
PIQUADRO PQ 1,9940 -2,06 71.357 2,0400 1,9760
23/10
PIRELLI & C PIRC 6,5150 0,31 2.086.712 6,5300 6,4800
23/10
PITECO PITE 5,0000 -3,85 6.000 5,1050 5,0000
23/10
PLT ENERGIA PLTE 2,5000 0,00 14.000 2,5000 2,4000
23/10
POLIGRAF.ED POL 0,2082 -0,86 60.882 0,2126 0,2055
23/10
POLIGRAF.PRI POPR 0,5220 0,10 8.000 0,5220 0,5220
23/10
POLIGRAF.SF PSF 7,4050 -2,12 4.264 7,5800 7,3050
23/10
POSTE ITALIA PST 6,1850 -0,40 2.541.324 6,2200 6,1650
23/10
PRELIOS PRS 0,1162 0,09 1.453.171 0,1166 0,1161
23/10
PREMUDA . PR 0,0592 0,00 0 0,0000 0,0000
29/03
PRIMA IND. PRI 41,5300 0,61 30.323 42,6800 40,3400
23/10
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 1,6650 -0,89 12.600 1,6650 1,6200
23/10
PROSIEBENSAT PSM 29,6800 -2,27 100 29,8200 29,6800
23/10
PRYSMIAN PRY 29,1000 -0,34 550.091 29,4300 28,9300
23/10
QF ALPHA IMM QFAL 1.374,0000 -0,36 15 1.376,0000 1.374,0000
23/10
QF INM.DINA. QFID 89,5500 -0,22 448 89,8000 88,7000
23/10
QF MEDIOLAN. QFMRA 3,5000 -0,85 2.000 3,5000 3,5000
23/10
RAI WAY RWAY 5,2500 -1,87 88.461 5,3350 5,2000
23/10
RATTI RAT 2,4900 1,06 2.100 2,4980 2,4100
23/10
RCS MDAGR. RCS 1,2640 -0,78 295.780 1,2800 1,2520
23/10
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 39,9400 0,58 273.605 39,9400 39,5900
23/10
RENAULT RNO 84,2500 0,00 0 0,0000 0,0000
20/10
RENO DE MED. RM 0,5865 0,51 358.851 0,6005 0,5840
23/10
REPLY REY 44,6200 1,90 43.101 44,6500 43,7900
23/10
RETELIT LIT 1,4080 -0,07 736.339 1,4300 1,4000
23/10
RISANAMENTO RN 0,0360 2,56 45.380.805 0,0378 0,0354
23/10
ROSETTI MAR. YRM 35,0000 0,00 0 0,0000 0,0000
20/10
ROSSS ROS 1,2840 -0,47 14.655 1,2890 1,2460
23/10
RWE RWE 21,4300 0,05 475 21,4300 21,4200
23/10
S.S. LAZIO . SSL 1,1980 -4,54 4.596.278 1,3890 1,1980
23/10
SABAF SAB 21,0000 0,00 41.477 21,1100 20,1200
23/10
SAES GETT. SG 26,3000 0,57 42.638 26,3000 25,4300
23/10
SAES GETT.R SGR 16,5800 0,85 10.996 16,7400 16,1600
23/10
SAFE BAG SB 4,8000 -5,42 289.500 5,0850 4,7200
23/10
SAFILO GROUP SFL 5,4700 3,60 287.852 5,5600 5,3000
23/10
SAFRAN SAF 87,3000 2,11 5 87,3000 87,3000
23/10
SAIPEM SPM 3,2520 -2,58 12.031.389 3,3540 3,2500
23/10
SAIPEM R.CV SPMR 43,0000 0,00 0 0,0000 0,0000
16/10
SALINI IM. SAL 3,4460 0,82 761.689 3,4500 3,3800
23/10
SALINI IM.R SALR 6,8250 0,07 3.200 6,8250 6,8200
23/10
SALVATORE F. SFER 22,1500 -0,32 619.987 22,2900 22,0200
23/10
SANOFI SANF 84,3500 0,12 71 84,6000 84,3500
23/10
SAP SAP 95,9000 0,21 50 95,9000 95,9000
23/10
SARAS SRS 2,2040 0,00 1.837.331 2,2200 2,1620
23/10
SAVE SAVE 20,9600 0,00 0 0,0000 0,0000
18/10
SCHNEIDER EL SU 73,4000 0,00 0 0,0000 0,0000
18/10
SERVIZI IT SRI 5,4650 0,64 33.947 5,4750 5,3000
23/10
SESA SES 28,0000 -0,36 3.479 28,3700 27,8700
23/10
SIAS SIS 14,1300 -0,56 157.985 14,3000 14,0400
23/10
SIEMENS SIE 116,7000 0,95 688 117,4000 116,4000
23/10
SINTESI SII 0,1200 -2,44 819.514 0,1224 0,1191
23/10
SIT SIT 11,8300 0,51 18.400 11,9400 11,7400
23/10
SITI - B&T SITI 9,5000 -2,86 7.000 9,8050 9,5000
23/10
SMRE SMR 6,1750 -0,24 12.500 6,3000 6,1750
23/10
SNAI SNA 1,4880 -1,78 16.910 1,5050 1,4700
23/10
SNAM SRG 4,2580 -0,05 6.143.675 4,2840 4,2480
23/10
SOCIETE GEN. GLE 48,6000 0,00 0 0,0000 0,0000
20/10
SOFT STRATGY YSF 2,3240 0,00 0 0,0000 0,0000
06/01
SOFTEC YSFT 3,3000 0,00 0 0,0000 0,0000
20/10
SOGEFI SO 4,7300 0,64 159.385 4,7500 4,6660
23/10
SOL SOL 10,4900 -0,10 5.364 10,5000 10,3000
23/10
SOLUTIONS CA SCM 10,5600 0,00 0 0,0000 0,0000
18/10
SPACE3 SPA3 12,5000 0,00 28.615 12,6500 12,4000
23/10
SPACTIV SPTV 10,0400 0,10 20.800 10,0400 10,0100
23/10
SPRINTITALY SPRT 10,2500 0,10 46.800 10,3800 10,1500
23/10
STARBUCKS CO SBUX 46,1900 0,00 0 0,0000 0,0000
23/10
STEFANEL . STEF 0,1930 -0,67 73.150 0,1933 0,1919
23/10
STEFANEL R. STEFR 145,0000 0,00 0 0,0000 0,0000
27/03
STMICROEL. STM 17,6100 4,32 5.063.747 17,6100 16,9000
23/10
SUNSHINE C. SUN 0,7950 0,00 0 0,0000 0,0000
15/05
TAMBURI TIP 6,0050 -0,58 368.120 6,0700 5,9250
23/10
TAS TAS 2,0040 0,00 37.212 2,0420 1,9940
23/10
TBS GROUP TBS 1,6400 -6,82 10.800 1,7100 1,6400
24/08
TECH-VALUE TV 4,1200 0,00 15.120 4,1300 4,1180
23/10
TECHNOGYM TGYM 7,1150 0,42 445.164 7,1150 6,9900
23/10
TECNOINVESTI TECN 5,3650 -1,01 3.547 5,4050 5,3600
23/10
TELEC.IT TIT 0,7720 0,46 62.415.641 0,7740 0,7630
23/10
TELEC.IT R TITR 0,6290 0,08 17.005.854 0,6305 0,6220
23/10
TELEFONICA TEF 8,8250 -0,11 2.325 8,9150 8,8250
23/10
TELESIA TLS 8,1000 0,00 0 0,0000 0,0000
20/10
TENARIS TEN 11,2400 0,27 1.946.099 11,3200 11,2000
23/10
TERNA TRN 5,0800 0,40 3.960.164 5,1000 5,0550
23/10
TERNIENERGIA TER 0,8900 -0,95 40.024 0,9040 0,8900
23/10
TESLA TSLA 293,3000 0,00 0 0,0000 0,0000
23/10
TESMEC TES 0,5300 0,38 104.858 0,5365 0,5250
23/10
THYSSENKRUPP TKA 23,6100 0,00 0 0,0000 0,0000
20/10
TISCALI TIS 0,0394 0,51 9.410.302 0,0397 0,0391
23/10
TOD S TOD 55,2500 0,27 17.907 55,7000 55,0500
23/10
TOSCANA AERO TYA 15,3900 3,64 7.816 15,5000 14,9900
23/10
TOTAL TOT 46,4000 1,09 455 46,4800 45,9700
23/10
TPS TPS 4,7160 0,08 500 4,7160 4,7160
23/10
TREVI FIN TFI 0,5315 -1,57 638.755 0,5410 0,5285
23/10
TRIBOO TB 2,7900 -0,71 17.500 2,8360 2,7800
23/10
TRIPADVISOR TRIP 34,0700 0,00 0 0,0000 0,0000
23/10
TXT E-SOL. TXT 11,3500 -0,44 12.097 11,5000 11,3300
23/10
UBI BANCA UBI 4,0020 -0,60 7.954.301 4,0360 3,9560
23/10
UBI BANCA AA UBIAA 0,2431 -3,88 6.676.180 0,2431 0,2431
30/06
UNIBAIL-RODA UL 208,7000 0,00 0 0,0000 0,0000
19/10
UNICREDIT UCG 17,1200 -0,58 8.366.900 17,3000 17,0700
23/10
UNICREDIT AA UCGAZ 10,2500 -3,12 1.469.645 10,2500 10,2500
27/02
UNICREDIT R UCGR 92,0000 0,05 64 92,0000 90,0000
23/10
UNIEURO UNIR 15,0000 2,39 222.330 15,0000 14,6200
23/10
UNILEVER UNA 47,6700 -0,58 4.706 47,9600 47,6700
23/10
UNIPER UN01 23,7500 -1,04 20 23,7500 23,7500
23/10
UNIPOL . UNI 3,9160 0,10 1.958.112 3,9280 3,8780
23/10
UNIPOLSAI US 1,9760 -0,30 1.814.788 1,9850 1,9690
23/10
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 15,8600 -1,25 731 16,1300 15,8600
23/10
VETRYA VTY 6,7000 1,75 17.150 6,7000 6,5900
23/10
VIANINI VIA 1,3650 -1,73 5.599 1,3790 1,3550
23/10
VIANINI LAV. VLA 6,8000 0,00 26.006 6,8000 6,8000
04/12
VINCI DG 80,4000 0,00 0 0,0000 0,0000
19/10
VISIBILIA ED VEAZA 0,0155 24,00 20.277.492 0,0193 0,0126
13/10
VISIBILIA ED VE 0,2207 0,91 307.300 0,2266 0,2150
23/10
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 11,8800 -0,59 48.270 11,9800 11,8100
23/10
VIVENDI VIV 20,5900 -2,69 3.972 21,1600 20,5900
23/10
VOLKSWAGEN VOW3 142,5000 0,28 140 143,1000 142,5000
23/10
VONOVIA VNA 36,7900 0,00 0 0,0000 0,0000
05/10
VRWAY COM. VRW 1,1310 0,00 0 0,0000 0,0000
01/07
WIIT WIIT 56,8000 -0,35 13.920 57,0000 56,2000
23/10
WM CAPITAL WMC 0,6170 -0,16 3.000 0,6170 0,6050
23/10
YOOX NET-A-P YNAP 32,4200 -0,86 475.021 32,8100 32,0000
23/10
ZEPHYRO SPA ESCO 6,9000 2,07 200 6,9000 6,9000
23/10
ZIGNAGO V. ZV 8,0300 0,63 16.805 8,0300 7,8750
23/10
ZUCCHI SPA ZUC 0,0289 -0,69 89.304 0,0289 0,0288
23/10
ZUCCHI SPA R ZUCR 0,2201 -9,27 11.001 0,2426 0,2201
23/10
cerrar