| Titolo | Ultimo | Var% | Ora | Apertura | Chiusura prec. | Max | Min | Vol | Operazioni |
|---|---|---|---|---|---|---|---|---|---|
| A2A | 2,215 | -0,89% | 17:45:00 | 2,234 | 2,235 | 2,250 | 2,213 | 30.216.569 | +Info |
| ABITARE IN | 2,900 | -0,34% | 17:45:00 | 2,950 | 2,910 | 2,980 | 2,900 | 10.361 | +Info |
| ACEA | 18,640 | +1,30% | 17:45:00 | 18,300 | 18,400 | 19,000 | 18,300 | 387.765 | +Info |
| ACINQUE | 2,150 | -2,27% | 17:45:00 | 2,200 | 2,200 | 2,200 | 2,100 | 15.475 | +Info |
| AEDES | 0,180 | +2,86% | 17:45:00 | 0,182 | 0,175 | 0,182 | 0,170 | 153.631 | +Info |
| AEFFE | 0,670 | -2,62% | 17:45:00 | 0,670 | 0,688 | 0,700 | 0,652 | 117.093 | +Info |
| AEROPORTO GUGLIELMO MARCONI DI | 8,060 | -2,18% | 17:45:00 | 8,240 | 8,240 | 8,240 | 8,040 | 12.725 | +Info |
| ALERION | 14,820 | -0,67% | 17:45:00 | 15,300 | 14,920 | 15,300 | 14,800 | 15.943 | +Info |
| ALKEMY | 11,800 | 17:45:00 | 11,850 | 11,800 | 11,850 | 11,800 | 2.207 | +Info | |
| ALTEA GREEN POWER | 6,730 | +0,30% | 17:45:00 | 6,690 | 6,710 | 6,960 | 6,650 | 96.294 | +Info |
| AMPLIFON | 19,450 | -1,34% | 17:45:00 | 19,510 | 19,715 | 19,835 | 19,265 | 1.464.801 | +Info |
| ANIMA HOLDING | 6,985 | +0,22% | 17:45:00 | 6,975 | 6,970 | 6,985 | 6,970 | 1.194.446 | +Info |
| ANTARES VISION | 3,435 | -1,86% | 17:45:00 | 3,500 | 3,500 | 3,510 | 3,400 | 113.573 | +Info |
| AQUAFIL | 1,422 | +10,75% | 17:45:00 | 1,380 | 1,284 | 1,436 | 1,256 | 955.096 | +Info |
| ARISTON HOLDING | 4,666 | -1,39% | 17:45:00 | 4,602 | 4,732 | 4,722 | 4,602 | 254.220 | +Info |
| ASCOPIAVE | 2,965 | +0,51% | 17:45:00 | 2,975 | 2,950 | 2,975 | 2,950 | 74.156 | +Info |
| AUTOGRILL SPA | 7,070 | +Info | |||||||
| AUTOSTRADE MERID | 2,660 | -3,27% | 17:45:00 | 2,655 | 2,750 | 2,800 | 2,655 | 7.024 | +Info |
| AVIO | 17,460 | -3,96% | 17:45:00 | 18,160 | 18,180 | 18,160 | 17,140 | 254.554 | +Info |
| AZIMUT | 26,310 | -0,83% | 17:45:00 | 26,340 | 26,530 | 26,500 | 26,160 | 1.292.941 | +Info |
| B&C SPEAKERS | 15,000 | -3,23% | 17:45:00 | 15,300 | 15,500 | 15,400 | 15,000 | 11.416 | +Info |
| B.F. | 4,430 | -0,23% | 17:45:00 | 4,410 | 4,440 | 4,430 | 4,410 | 1.943 | +Info |
| BANCA GENERALI | 51,750 | -0,86% | 17:45:00 | 51,850 | 52,200 | 52,400 | 51,650 | 648.552 | +Info |
| BANCA IFIS | 22,140 | +0,36% | 17:45:00 | 22,120 | 22,060 | 22,200 | 21,880 | 160.180 | +Info |
| BANCA MEDIOLANUM | 14,620 | +0,48% | 17:45:00 | 14,450 | 14,550 | 14,730 | 14,400 | 2.559.313 | +Info |
| BANCA MONTE PASCHI SIENA | 7,604 | -0,42% | 17:45:00 | 7,614 | 7,636 | 7,774 | 7,576 | 35.553.613 | +Info |
| BANCA SISTEMA | 1,732 | -2,48% | 17:45:00 | 1,776 | 1,776 | 1,776 | 1,732 | 285.449 | +Info |
| BANCO BPM | 10,145 | +1,45% | 17:45:00 | 9,960 | 10,000 | 10,145 | 9,930 | 18.811.072 | +Info |
| BASICNET | 7,580 | +0,26% | 17:45:00 | 7,640 | 7,560 | 7,660 | 7,520 | 74.594 | +Info |
| BASTOGI SPA | 0,694 | -0,86% | 17:45:00 | 0,674 | 0,700 | 0,708 | 0,672 | 80.243 | +Info |
| BB BIOTECH | 43,400 | +Info | |||||||
| BCA POP SONDRIO | 11,490 | +0,17% | 17:45:00 | 11,380 | 11,470 | 11,570 | 11,280 | 3.089.264 | +Info |
| BCA PROFILO | 0,179 | -0,28% | 17:45:00 | 0,178 | 0,179 | 0,179 | 0,178 | 389.137 | +Info |
| BCO DESIO BRIANZA | 8,320 | 17:45:00 | 8,380 | 8,320 | 8,440 | 8,180 | 175.369 | +Info | |
| BEEWIZE | 0,460 | +2,22% | 17:45:00 | 0,450 | 0,450 | 0,460 | 0,450 | 1.432 | +Info |
| BEGHELLI | 0,337 | 17:45:00 | 0,337 | 0,337 | 0,338 | 0,337 | 174.114 | +Info | |
| BESTBE HOLDING | 0,170 | -7,10% | 17:45:00 | 0,170 | 0,183 | 0,185 | 0,170 | 40.862 | +Info |
| BFF BANK | 8,065 | -1,41% | 17:45:00 | 8,105 | 8,180 | 8,165 | 8,060 | 434.569 | +Info |
| BIALETTI INDUSTRIE | 0,235 | -0,84% | 17:45:00 | 0,243 | 0,237 | 0,245 | 0,227 | 102.916 | +Info |
| BIESSE | 7,490 | -1,25% | 17:45:00 | 7,515 | 7,585 | 7,605 | 7,405 | 64.235 | +Info |
| BIOERA | 0,039 | 17:45:00 | 0,039 | +Info | |||||
| BORGOSESIA | 0,556 | +2,21% | 17:45:00 | 0,556 | 0,544 | 0,564 | 0,542 | 61.137 | +Info |
| BPER BANCA | 7,608 | +0,63% | 17:45:00 | 7,538 | 7,560 | 7,636 | 7,456 | 18.920.603 | +Info |
| BREMBO | 8,676 | -0,60% | 17:45:00 | 8,650 | 8,728 | 8,761 | 8,540 | 1.229.237 | +Info |
| BRIOSCHI | 0,064 | +1,27% | 17:45:00 | 0,063 | 0,063 | 0,064 | 0,062 | 315.498 | +Info |
| BRUNELLO CUCINELLI | 107,500 | -0,74% | 17:45:00 | 107,300 | 108,300 | 107,900 | 106,500 | 251.349 | +Info |
| BUZZI | 51,200 | -1,63% | 17:45:00 | 51,650 | 52,050 | 52,250 | 50,700 | 1.081.222 | +Info |
| CAIRO COMMUNICATION | 2,915 | 17:45:00 | 2,925 | 2,915 | 2,945 | 2,900 | 335.937 | +Info | |
| CALEFFI | 0,812 | -2,17% | 17:45:00 | 0,812 | 0,830 | 0,846 | 0,812 | 17.834 | +Info |
| CALTAGIRONE | 7,500 | -0,27% | 17:45:00 | 7,600 | 7,520 | 7,660 | 7,500 | 53.849 | +Info |
Fonte dati: Borsa Italiana distribuiti da Traderlink.it (dati in tempo ritardato 15').