Listino Azionario - Quotazione titoli ed indici di Borsa

Nome	Prezzo	Var %	Data/ora	Apertura	Min	Max	Qt odierna	Categoria	ISIN	Prezzo rif prec	Ufficiale prec	Fase mercato	Teorico chiusura	Prezzo Riferimento	Prezzo Ufficiale
Banco Santander	3.1	-0.05%	03/08	3.1	3.1	3.1	300	-	ES0113900J37	3.1	3.1	NEG	0	-	3.1
Basf	66.54	-0.45%	03/08	66.18	66.18	66.6	959	-	DE000BASF111	66.54	66.54	NEG	0	-	66.33
Basicnet	4.49	-0.33%	10:11	4.445	4.445	4.525	5556	Commercio	IT0001033700	4.505	4.505	NEG	4.505	-	4.5056
Bastogi Spa	0.8	-0.25%	03/08	0.784	0.784	0.8	394	Prodotti e servizi industriali	IT0004412497	0.8	0.8	NEG	0.786	-	0.7845
Bayer	50.01	-0.22%	10:06	50.32	49.985	50.32	1837	-	DE000BAY0017	50.12	50.17	NEG	50.05	-	50.119
Bb Biotech	82	+0.86%	09:58	81.25	81.15	82	4320	Servizi finanziari	CH0038389992	81.3	81.3	NEG	81.3	-	81.1319
Bbva	5.536	+1.95%	03/08	5.492	5.492	5.583	798	-	ES0113211835	5.536	5.536	NEG	0	-	5.5142
Bca Carige	0.9989	-3.97%	10:13	0.99	0.99	1.0594	364472	-	IT0005428195	1.0402	1.0402	NEG	1.0402	-	1.0829
Bca Carige R	-	-	28/12	-	-	-	-	-	IT0005428203	50500	50.5	SOSP	-	-	49.3066
Bca Finnat	0.265	0%	03/08	0.263	0.263	0.268	58475	Banche	IT0000088853	0.265	0.265	NEG	0	-	0.2647
Bca Mps	1.13	+0.58%	10:11	1.126	1.126	1.14	1215040	Banche	IT0005218752	1.1235	1.1235	NEG	1.1235	-	1.1324
Bca Pop Sondrio	3.716	-0.32%	10:13	3.752	3.7	3.764	156597	Banche	IT0000784196	3.728	3.728	NEG	3.728	-	3.7253
Bca Profilo	0.219	-1.13%	10:11	0.222	0.219	0.2235	217473	Banche	IT0001073045	0.2215	0.2215	NEG	0.2215	-	0.2211
Bco Desio Bria Rnc	2.72	-2.16%	03/08	2.72	2.72	2.72	208	-	IT0001281374	2.72	2.72	NEG	2.72	-	2.7777
Bco Desio Brianza	3.16	+2.27%	10:04	3.16	3.12	3.16	7950	-	IT0001041000	3.09	3.09	NEG	3.09	-	3.1118
Be	2.07	+3.71%	10:14	1.996	1.996	2.075	164188	Tecnologie	IT0001479523	1.996	1.996	NEG	1.996	-	1.9643
Beghelli	0.364	+0.55%	09:00	0.364	0.364	0.364	2000	Prodotti e servizi industriali	IT0001223277	0.362	0.362	NEG	0.356	-	0.3601
Beiersdorf	100.4	-0.35%	30/07	100.4	100.4	100.4	84	-	DE0005200000	100.4	100.4	NEG	0	-	100.4
Bfc Media	2.7	-2.17%	03/08	2.7	2.7	2.7	750	Media	IT0005144768	2.7	2.7	NEG	2.7	-	2.7
Bff Bank	8.765	-0.45%	10:13	8.815	8.725	8.86	44704	Servizi finanziari	IT0005244402	8.805	8.805	NEG	8.805	-	8.8508
Bialetti Industrie	0.289	0%	10:11	0.282	0.28	0.289	232607	Prodotti per casa e persona	IT0004222102	0.289	0.289	NEG	0.288	-	0.2869
Biancamano	0.182	+1.11%	08/03	0.1815	0.1815	0.186	109374	-	IT0004095888	0.182	0.182	SOSP	0	-	0.1825
Biesse	29.16	+0.07%	10:12	29.48	28.9	29.48	15085	Prodotti e servizi industriali	IT0003097257	29.14	29.14	NEG	29.14	-	28.9043
Bioera	0.119	-0.83%	10:11	0.118	0.118	0.12	26200	Alimentari	IT0005387995	0.12	0.12	PRE	0.12	-	0.12
Bmw	81.91	+1.44%	10:12	81.77	81.04	82.14	2005	-	DE0005190003	80.75	80.77	NEG	0	-	81.4455
Bnp Paribas	51.73	+0.72%	09:05	51.72	51.72	51.73	199	-	FR0000131104	51.36	51.36	NEG	0	-	51.3858
Borgosesia	0.612	-0.97%	03/08	0.61	0.604	0.614	142426	Prodotti e servizi industriali	IT0003217335	0.612	0.612	PRE	0.612	-	0.6082
Bper Banca	1.623	-0.03%	10:13	1.63	1.6155	1.6325	2032968	Banche	IT0000066123	1.6235	1.6235	NEG	1.6235	-	1.6372
Brembo	11.98	+0.59%	10:12	11.88	11.88	11.99	66402	Automobili	IT0005252728	11.91	11.91	NEG	11.91	-	11.9215
Brioschi	0.0894	+1.59%	09:03	0.088	0.088	0.088	18800	Beni Immobili	IT0000066180	0.088	0.088	NEG	0.088	-	0.0879