| Titolo | Ultimo | Var% | Ora | Apertura | Chiusura prec. | Max | Min | Vol | Operazioni |
|---|---|---|---|---|---|---|---|---|---|
| 4AIM SICAF AA | 0,010 | 9:05:00 | 0,010 | +Info | |||||
| A2A | 2,067 | -0,14% | 17:45:00 | 2,082 | 2,070 | 2,086 | 2,062 | 3.676.178 | +Info |
| ABITARE IN | 4,170 | +2,71% | 17:45:00 | 4,170 | 4,060 | 4,180 | 4,030 | 25.234 | +Info |
| ACEA | 17,120 | -0,29% | 17:45:00 | 17,110 | 17,170 | 17,280 | 17,070 | 74.246 | +Info |
| ACINQUE | 1,965 | -0,51% | 17:45:00 | 1,975 | 1,975 | 1,975 | 1,975 | 1.000 | +Info |
| AEDES | 0,137 | 17:45:00 | 0,137 | 0,137 | 0,146 | 0,137 | 28.326 | +Info | |
| AEFFE | 0,810 | 17:45:00 | 0,812 | 0,810 | 0,838 | 0,800 | 105.762 | +Info | |
| AEROPORTO GUGLIELMO MARCONI DI | 7,460 | +0,27% | 17:45:00 | 7,440 | 7,440 | 7,480 | 7,360 | 903 | +Info |
| ALERION | 16,760 | -0,83% | 17:45:00 | 16,960 | 16,900 | 17,020 | 16,720 | 5.728 | +Info |
| ALGOWATT | 0,230 | 17:45:00 | 0,230 | +Info | |||||
| ALKEMY | 11,700 | 17:45:00 | 11,700 | 11,700 | 11,800 | 11,700 | 504 | +Info | |
| ALTEA GREEN POWER | 7,190 | -0,83% | 17:45:00 | 7,220 | 7,250 | 7,290 | 7,130 | 35.070 | +Info |
| AMPLIFON | 23,230 | -1,57% | 17:45:00 | 23,790 | 23,600 | 23,790 | 23,230 | 511.681 | +Info |
| ANIMA HOLDING | 6,140 | -0,24% | 17:45:00 | 6,160 | 6,155 | 6,165 | 6,125 | 1.773.318 | +Info |
| ANTARES VISION | 2,995 | -0,66% | 17:45:00 | 2,970 | 3,015 | 3,030 | 2,970 | 43.122 | +Info |
| AQUAFIL | 1,176 | -1,34% | 17:45:00 | 1,198 | 1,192 | 1,226 | 1,174 | 181.885 | +Info |
| AQUAFIL AA | 0,041 | -26,79% | 17:45:00 | 0,051 | 0,056 | 0,058 | 0,040 | 1.163.440 | +Info |
| ARISTON HOLDING | 3,710 | -0,43% | 17:45:00 | 3,650 | 3,726 | 3,788 | 3,650 | 1.097.480 | +Info |
| ASCOPIAVE | 2,735 | +1,48% | 17:45:00 | 2,685 | 2,695 | 2,760 | 2,670 | 77.580 | +Info |
| AUTOGRILL SPA | 7,070 | +Info | |||||||
| AUTOSTRADE MERID | 2,575 | 17:45:00 | 2,575 | 2,575 | 2,675 | 2,575 | 5.557 | +Info | |
| AVIO | 12,120 | -1,14% | 17:45:00 | 12,320 | 12,260 | 12,360 | 12,100 | 33.284 | +Info |
| AZIMUT | 22,910 | +0,13% | 17:45:00 | 23,040 | 22,880 | 23,330 | 22,780 | 716.608 | +Info |
| B&C SPEAKERS | 16,400 | 17:45:00 | 16,700 | 16,400 | 16,700 | 16,400 | 1.936 | +Info | |
| B.F. | 4,090 | -0,73% | 17:45:00 | 4,100 | 4,120 | 4,120 | 4,090 | 1.059 | +Info |
| BANCA GENERALI | 43,140 | +0,33% | 17:45:00 | 43,260 | 43,000 | 43,400 | 42,680 | 110.958 | +Info |
| BANCA IFIS | 20,980 | +2,04% | 17:45:00 | 20,600 | 20,560 | 21,100 | 20,600 | 93.824 | +Info |
| BANCA MEDIOLANUM | 11,000 | -0,18% | 17:45:00 | 11,110 | 11,020 | 11,140 | 11,000 | 727.596 | +Info |
| BANCA MONTE PASCHI SIENA | 5,942 | -0,07% | 17:45:00 | 5,980 | 5,946 | 6,010 | 5,908 | 11.848.814 | +Info |
| BANCA SISTEMA | 1,406 | -0,57% | 17:45:00 | 1,404 | 1,414 | 1,442 | 1,404 | 117.881 | +Info |
| BANCO BPM | 6,734 | +0,15% | 17:45:00 | 6,766 | 6,724 | 6,810 | 6,700 | 10.099.393 | +Info |
| BASICNET | 6,820 | -2,29% | 17:45:00 | 7,040 | 6,980 | 7,160 | 6,820 | 121.702 | +Info |
| BASTOGI SPA | 0,406 | -0,25% | 17:45:00 | 0,400 | 0,407 | 0,406 | 0,400 | 17.013 | +Info |
| BB BIOTECH | 43,400 | 17:45:00 | 38,664 | +Info | |||||
| BCA POP SONDRIO | 7,355 | -0,27% | 17:45:00 | 7,420 | 7,375 | 7,460 | 7,315 | 1.032.615 | +Info |
| BCA PROFILO | 0,180 | 17:45:00 | 0,180 | 0,180 | 0,181 | 0,178 | 533.162 | +Info | |
| BCO DESIO BRIANZA | 5,840 | +2,46% | 17:45:00 | 5,760 | 5,700 | 5,900 | 5,760 | 113.619 | +Info |
| BEEWIZE | 0,565 | 17:45:00 | 0,550 | 0,565 | 0,565 | 0,550 | 3.045 | +Info | |
| BEGHELLI | 0,234 | -0,43% | 17:45:00 | 0,232 | 0,235 | 0,239 | 0,232 | 92.626 | +Info |
| BESTBE HOLDING | 0,302 | +0,67% | 17:45:00 | 0,302 | 0,300 | 0,302 | 0,301 | 16.001 | +Info |
| BFF BANK | 8,900 | +1,95% | 17:45:00 | 8,810 | 8,730 | 8,910 | 8,730 | 374.949 | +Info |
| BIALETTI INDUSTRIE | 0,168 | -4,00% | 17:45:00 | 0,170 | 0,175 | 0,170 | 0,168 | 7.001 | +Info |
| BIESSE | 7,210 | -0,69% | 17:45:00 | 7,335 | 7,260 | 7,335 | 7,205 | 30.299 | +Info |
| BIOERA | 0,038 | -11,63% | 17:45:00 | 0,038 | 0,043 | 0,043 | 0,038 | 344.809 | +Info |
| BORGOSESIA | 0,540 | -0,74% | 17:45:00 | 0,544 | 0,544 | 0,544 | 0,540 | 10.001 | +Info |
| BPER BANCA | 5,948 | -0,10% | 17:45:00 | 6,000 | 5,954 | 6,068 | 5,914 | 11.072.394 | +Info |
| BREMBO | 8,594 | -0,27% | 17:45:00 | 8,645 | 8,617 | 8,703 | 8,586 | 287.293 | +Info |
| BRIOSCHI | 0,048 | -1,22% | 17:45:00 | 0,049 | 0,049 | 0,050 | 0,046 | 2.724.283 | +Info |
| BRUNELLO CUCINELLI | 87,550 | -0,62% | 17:45:00 | 88,550 | 88,100 | 89,350 | 87,550 | 101.295 | +Info |
| BUZZI | 41,500 | +0,92% | 17:45:00 | 41,780 | 41,120 | 42,120 | 41,420 | 377.174 | +Info |
Fonte dati: Borsa Italiana distribuiti da Traderlink.it (dati in tempo ritardato 15').