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
Basicnet	4.605	-0.32%	18/10	4.64	4.585	4.69	98632	Commercio	IT0001033700	4.62	4.62	CHI	4.605	4.605	4.6304
Bastogi Spa	0.938	-0.64%	18/10	0.94	0.934	0.946	19223	Prodotti e servizi industriali	IT0004412497	0.944	0.944	CHI	0	0.946	0.939
Bayer	65.41	-1.27%	18/10	66.19	65.41	66.19	6048	-	DE000BAY0017	66.25	66.25	TAH	0	65.41	65.732
Bb Biotech	54.7	+0.74%	18/10	54.7	53.9	55.2	11257	Salute	CH0038389992	54.3	54.3	CHI	54.7	54.7	54.638
Bbva	4.7265	-2.55%	18/10	4.7265	4.7265	4.7265	500	-	ES0113211835	4.85	4.85	TAH	0	4.7265	4.7265
Bca Carige	-	-	28/12	-	-	-	-	-	IT0005108763	0.0015	0.0015	CHI	-	-	0.0015
Bca Carige R	-	-	28/12	-	-	-	-	-	IT0005108771	50.5	50.5	CHI	-	-	49.3066
Bca Finnat	0.288	-0.35%	18/10	0.289	0.282	0.289	54825	Banche	IT0000088853	0.289	0.289	CHI	0	0.288	0.2851
Bca Mps	1.512	+0.73%	18/10	1.517	1.501	1.533	2713609	Banche	IT0005218752	1.501	1.501	TAH	1.512	1.512	1.5167
Bca Pop Sondrio	1.81	+0.44%	18/10	1.804	1.8	1.832	746330	Banche	IT0000784196	1.802	1.802	CHI	1.81	1.81	1.8185
Bca Profilo	0.162	-1.82%	18/10	0.164	0.162	0.166	435067	Banche	IT0001073045	0.165	0.165	CHI	0.162	0.162	0.1637
Bco Desio Bria Rnc	1.9	-1.55%	18/10	1.97	1.86	1.97	11466	-	IT0001281374	1.93	1.93	CHI	1.9	-	1.9253
Bco Desio Brianza	1.985	+1.02%	18/10	1.935	1.935	1.99	75542	-	IT0001041000	1.965	1.965	CHI	1.965	1.985	1.9568
Bco Sardegna Risp	8.92	+4.45%	18/10	8.7	8.64	9	10902	Banche	IT0001005070	8.54	8.54	CHI	0	8.9	8.8745
Be	1.094	-2.32%	18/10	1.102	1.062	1.104	363226	Tecnologie	IT0001479523	1.12	1.12	CHI	1.094	1.094	1.0863
Beghelli	0.239	-1.24%	18/10	0.241	0.239	0.245	130347	Prodotti e servizi industriali	IT0001223277	0.242	0.242	CHI	0.239	0.239	0.2417
Beiersdorf	105.85	-0.33%	18/10	104.8	104.8	105.85	123	-	DE0005200000	106.2	106.2	CHI	-	105.85	105.2874
Bialetti Industrie	0.27	+4.25%	18/10	0.283	0.259	0.284	1218300	Prodotti per casa e persona	IT0004222102	0.259	0.258	CHI	0.27	0.27	0.275
Biancamano	0.237	-2.07%	18/10	0.237	0.236	0.238	18501	Prodotti e servizi industriali	IT0004095888	0.242	0.242	CHI	0	0.237	0.2373
Biesse	10.29	-2.65%	18/10	10.65	10.27	10.72	153985	Prodotti e servizi industriali	IT0003097257	10.57	10.57	CHI	10.29	10.29	10.3998
Bio On	8.8	+3.53%	18/10	9.03	7.9	9.62	558700	Chimica	IT0005056236	8.5	8.5	CHI	8.8	8.8	8.8291
Biodue	6.48	0%	18/10	6.48	6.48	6.48	2000	Salute	IT0005108730	6.48	6.48	CHI	0	6.48	6.48
Bioera	0.7702	-1.26%	18/10	0.805	0.7503	0.805	16587	Alimentari	IT0005387995	0.78	0.78	CHI	0	0.7702	0.7806
Blue Financial Communication	1.2	0%	18/10	1.2	1.19	1.25	22500	Media	IT0005144768	1.2	1.2	CHI	0	1.2	1.2183
Bmw	67.44	-1.13%	18/10	67.29	66.95	68.03	2546	-	DE0005190003	68.21	68.21	TAH	0	67.44	67.573
Bnp Paribas	47.005	-0.1%	18/10	46.755	46.755	47.26	5887	-	FR0000131104	47.05	47.05	TAH	47.05	46.995	47.0432
Borgosesia	0.488	-0.41%	17/10	0.488	0.488	0.488	2500	-	IT0003217335	0.488	0.488	CHI	0	0.488	0.488
Borgosesia R	1.39	-3.47%	18/10	0	1.38	1.51	4858	-	IT0003217368	1.44	1.44	CHI	0	1.39	1.4288
Bper Banca	3.916	+2.22%	18/10	3.927	3.779	3.982	6690203	Banche	IT0000066123	3.831	3.831	TAH	3.916	3.916	3.9145
Brembo	8.9	-2.94%	18/10	9.15	8.9	9.165	775090	Automobili	IT0005252728	9.17	9.17	CHI	8.9	8.9	8.9866