| Titolo | Ultimo | Var% | Ora | Apertura | Chiusura prec. | Max | Min | Vol | Operazioni |
|---|---|---|---|---|---|---|---|---|---|
| A2A | 2,311 | +1,14% | 17:45:00 | 2,293 | 2,285 | 2,326 | 2,290 | 6.618.070 | +Info |
| ABITARE IN | 4,420 | -1,78% | 17:45:00 | 4,490 | 4,500 | 4,500 | 4,380 | 6.294 | +Info |
| ACEA | 18,610 | -0,21% | 17:45:00 | 18,710 | 18,650 | 18,880 | 18,550 | 247.235 | +Info |
| ACINQUE | 2,060 | -1,44% | 17:45:00 | 2,090 | 2,090 | 2,100 | 2,060 | 6.499 | +Info |
| AEDES | 0,165 | +0,61% | 17:45:00 | 0,164 | 0,164 | 0,165 | 0,160 | 13.405 | +Info |
| AEFFE | 0,880 | +0,46% | 17:45:00 | 0,850 | 0,876 | 0,888 | 0,840 | 268.531 | +Info |
| AEROPORTO GUGLIELMO MARCONI DI | 7,800 | +0,78% | 17:45:00 | 7,740 | 7,740 | 7,840 | 7,660 | 15.882 | +Info |
| ALERION | 15,820 | +2,06% | 17:45:00 | 15,540 | 15,500 | 15,880 | 15,540 | 4.906 | +Info |
| ALKEMY | 11,400 | -0,87% | 17:45:00 | 11,400 | 11,500 | 11,400 | 11,250 | 296 | +Info |
| ALTEA GREEN POWER | 6,490 | +5,87% | 17:45:00 | 6,200 | 6,130 | 6,550 | 5,860 | 151.832 | +Info |
| AMPLIFON | 26,140 | -1,54% | 17:45:00 | 26,540 | 26,550 | 26,730 | 25,840 | 1.466.511 | +Info |
| ANIMA HOLDING | 6,690 | -0,22% | 17:45:00 | 6,725 | 6,705 | 6,730 | 6,640 | 292.130 | +Info |
| ANTARES VISION | 3,225 | 17:45:00 | 3,270 | 3,225 | 3,325 | 3,200 | 110.153 | +Info | |
| AQUAFIL | 1,320 | +0,61% | 17:45:00 | 1,324 | 1,312 | 1,328 | 1,306 | 288.914 | +Info |
| ARISTON HOLDING | 3,318 | +1,97% | 17:45:00 | 3,236 | 3,254 | 3,318 | 3,220 | 360.271 | +Info |
| ASCOPIAVE | 2,770 | +0,91% | 17:45:00 | 2,720 | 2,745 | 2,775 | 2,700 | 92.500 | +Info |
| ASKOLL EVA AA | 0,000 | 9:05:00 | 0,034 | +Info | |||||
| AUTOGRILL SPA | 7,070 | +Info | |||||||
| AUTOSTRADE MERID | 2,580 | -2,64% | 17:45:00 | 2,570 | 2,650 | 2,600 | 2,560 | 1.005 | +Info |
| AVIO | 14,980 | +4,46% | 17:45:00 | 14,440 | 14,340 | 15,000 | 14,380 | 115.512 | +Info |
| AZIMUT | 25,510 | +2,95% | 17:45:00 | 24,880 | 24,780 | 25,550 | 24,880 | 1.448.599 | +Info |
| B&C SPEAKERS | 15,800 | 17:45:00 | 15,800 | 15,800 | 16,000 | 15,700 | 5.710 | +Info | |
| B.F. | 4,520 | 17:45:00 | 4,570 | 4,520 | 4,570 | 4,500 | 54.671 | +Info | |
| BANCA GENERALI | 48,260 | +0,75% | 17:45:00 | 47,920 | 47,900 | 48,280 | 47,820 | 197.224 | +Info |
| BANCA IFIS | 22,400 | +0,90% | 17:45:00 | 22,320 | 22,200 | 22,400 | 22,120 | 152.908 | +Info |
| BANCA MEDIOLANUM | 12,580 | +1,70% | 17:45:00 | 12,390 | 12,370 | 12,630 | 12,380 | 1.255.712 | +Info |
| BANCA MONTE PASCHI SIENA | 7,048 | -0,40% | 17:45:00 | 7,090 | 7,076 | 7,148 | 7,026 | 9.495.869 | +Info |
| BANCA SISTEMA | 1,380 | +5,83% | 17:45:00 | 1,300 | 1,304 | 1,412 | 1,300 | 889.618 | +Info |
| BANCO BPM | 8,324 | +1,27% | 17:45:00 | 8,222 | 8,220 | 8,324 | 8,184 | 8.346.508 | +Info |
| BASICNET | 7,420 | -0,80% | 17:45:00 | 7,440 | 7,480 | 7,520 | 7,420 | 11.185 | +Info |
| BASTOGI SPA | 0,469 | 17:45:00 | 0,462 | 0,469 | 0,470 | 0,446 | 41.303 | +Info | |
| BB BIOTECH | 43,400 | 17:45:00 | 37,629 | +Info | |||||
| BCA POP SONDRIO | 8,670 | +0,58% | 17:45:00 | 8,620 | 8,620 | 8,720 | 8,600 | 1.534.931 | +Info |
| BCA PROFILO | 0,186 | +1,09% | 17:45:00 | 0,184 | 0,184 | 0,190 | 0,181 | 984.754 | +Info |
| BCO DESIO BRIANZA | 7,860 | -0,25% | 17:45:00 | 7,860 | 7,880 | 7,920 | 7,840 | 53.808 | +Info |
| BEEWIZE | 0,545 | 17:45:00 | 0,545 | +Info | |||||
| BEGHELLI | 0,332 | 17:45:00 | 0,331 | 0,332 | 0,332 | 0,330 | 796.318 | +Info | |
| BESTBE HOLDING | 0,404 | -21,09% | 17:45:00 | 0,410 | 0,512 | 0,500 | 0,404 | 187.577 | +Info |
| BFF BANK | 7,685 | +2,06% | 17:45:00 | 7,610 | 7,530 | 7,725 | 7,495 | 608.468 | +Info |
| BIALETTI INDUSTRIE | 0,235 | +0,86% | 17:45:00 | 0,233 | 0,233 | 0,238 | 0,231 | 118.460 | +Info |
| BIESSE | 7,160 | +3,17% | 17:45:00 | 6,935 | 6,940 | 7,160 | 6,935 | 63.535 | +Info |
| BIOERA | 0,039 | 17:45:00 | 0,039 | +Info | |||||
| BORGOSESIA | 0,592 | +0,34% | 17:45:00 | 0,576 | 0,590 | 0,612 | 0,570 | 27.707 | +Info |
| BPER BANCA | 6,524 | +1,56% | 17:45:00 | 6,448 | 6,424 | 6,590 | 6,430 | 17.895.910 | +Info |
| BREMBO | 8,962 | +1,09% | 17:45:00 | 8,872 | 8,865 | 9,040 | 8,865 | 534.377 | +Info |
| BRIOSCHI | 0,052 | -1,88% | 17:45:00 | 0,053 | 0,053 | 0,053 | 0,052 | 161.299 | +Info |
| BRUNELLO CUCINELLI | 116,400 | +2,65% | 17:45:00 | 113,400 | 113,400 | 116,500 | 112,800 | 314.448 | +Info |
| BUZZI | 38,160 | +4,32% | 17:45:00 | 36,700 | 36,580 | 38,160 | 36,700 | 682.168 | +Info |
| CAIRO COMMUNICATION | 2,445 | +1,03% | 17:45:00 | 2,450 | 2,420 | 2,455 | 2,425 | 78.165 | +Info |
| CALEFFI | 0,776 | +1,57% | 17:45:00 | 0,778 | 0,764 | 0,780 | 0,750 | 22.807 | +Info |
Fonte dati: Borsa Italiana distribuiti da Traderlink.it (dati in tempo ritardato 15').