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
Basf	72.65	+2.07%	14:43	71.27	71.27	72.65	843	-	DE000BASF111	71.18	71.18	NEG	0	-	71.2962
Basicnet	4.465	+0.22%	14:53	4.41	4.41	4.5	29805	Commercio	IT0001033700	4.455	4.455	NEG	4.455	-	4.4342
Bastogi Spa	0.79	0%	14:58	0.79	0.784	0.798	1496	Prodotti e servizi industriali	IT0004412497	0.79	0.79	NEG	0.79	-	0.7883
Bayer	53.89	+1.62%	15:07	53	53	53.89	13549	-	DE000BAY0017	53.03	53.03	NEG	0	-	52.8252
Bb Biotech	74.4	+0.34%	14:35	73.75	73.75	74.55	3331	Servizi finanziari	CH0038389992	74.15	74.2	NEG	0	-	73.5996
Bbva	4.39	-2.66%	15/04	4.456	4.39	4.456	670	-	ES0113211835	4.39	4.39	NEG	0	-	4.3994
Bca Carige	-	-	28/12	-	-	-	-	-	IT0005428195	1.5	0.0015	SOSP	-	-	0.0015
Bca Carige R	-	-	28/12	-	-	-	-	-	IT0005428203	50500	50.5	SOSP	-	-	49.3066
Bca Finnat	0.242	+1.26%	14:40	0.242	0.238	0.243	90400	Banche	IT0000088853	0.239	0.239	NEG	0	-	0.2401
Bca Mps	1.196	+0.5%	14:53	1.188	1.188	1.2045	889744	Banche	IT0005218752	1.19	1.19	NEG	1.19	-	1.2061
Bca Pop Sondrio	3.008	+1.08%	15:05	2.978	2.966	3.03	956385	Banche	IT0000784196	2.976	2.976	NEG	2.976	-	2.9882
Bca Profilo	0.242	-0.21%	15:05	0.244	0.241	0.244	418948	Banche	IT0001073045	0.2425	0.2425	NEG	0.2425	-	0.2432
Bco Desio Bria Rnc	2.32	0%	15:07	2.32	2.3	2.36	10925	-	IT0001281374	2.32	2.32	NEG	0	-	2.3203
Bco Desio Brianza	2.83	+3.66%	14:43	2.83	2.7	2.83	48286	-	IT0001041000	2.73	2.73	NEG	0	-	2.702
Be	1.57	+1.42%	15:07	1.566	1.564	1.57	61768	Tecnologie	IT0001479523	1.548	1.548	PRE	1.548	-	1.5519
Beghelli	0.39	+0.78%	14:46	0.391	0.386	0.392	247082	Prodotti e servizi industriali	IT0001223277	0.387	0.387	NEG	0.387	-	0.388
Beiersdorf	91.7	+0.77%	13:51	91.7	91.7	91.7	16	-	DE0005200000	91	91	NEG	-	-	91.001
Bff Bank	6.955	+1.68%	15:04	6.86	6.82	6.96	409383	Servizi finanziari	IT0005244402	6.84	6.84	NEG	6.84	-	6.8406
Bialetti Industrie	0.302	0%	14:28	0.304	0.299	0.304	157164	Prodotti per casa e persona	IT0004222102	0.302	0.302	NEG	0	-	0.3036
Biancamano	0.182	+1.11%	08/03	0.1815	0.1815	0.186	109374	Servizi pubblici	IT0004095888	0.182	0.182	SOSP	0	-	0.1825
Biesse	26.24	+2.02%	15:03	25.9	25.68	26.28	43696	Prodotti e servizi industriali	IT0003097257	25.72	25.72	NEG	25.72	-	26.0012
Bioera	0.237	-0.84%	14:43	0.237	0.237	0.24	44822	Alimentari	IT0005387995	0.239	0.239	NEG	0	-	0.2386
Blue Financial Communication	2.36	-5.6%	14:43	0	2.36	2.52	8250	Media	IT0005144768	2.5	2.5	NEG	0	-	2.49
Bmw	88.29	+0.86%	13:14	87.59	87.58	88.54	1174	-	DE0005190003	87.54	87.54	NEG	0	-	87.3799
Bnp Paribas	52.54	+1.39%	14:41	52.3	52.3	52.79	1565	-	FR0000131104	51.82	51.82	NEG	0	-	52.0952
Borgosesia	0.592	+1.37%	13:39	0.584	0.584	0.592	5060	Prodotti e servizi industriali	IT0003217335	0.584	0.584	NEG	0.588	-	0.5866
Borgosesia R	1.24	-4.62%	07/04	0	1.19	1.24	1506	-	IT0003217368	1.24	1.24	NEG	0	-	1.2067
Bper Banca	1.889	-0.21%	15:06	1.895	1.883	1.904	5183093	Banche	IT0000066123	1.893	1.893	NEG	1.893	-	1.9066
Brembo	10.56	+0.96%	14:57	10.51	10.49	10.58	139865	Automobili	IT0005252728	10.46	10.46	NEG	10.46	-	10.5028
Brioschi	0.0776	0%	13:26	0.0776	0.0766	0.0776	28158	Beni Immobili	IT0000066180	0.0776	0.0776	NEG	0.0776	-	0.0767