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	62.76	+1.37%	28/01	62.28	62	63	12004	-	DE000BASF111	62.76	60.4	THLT	0	62.76	62.642
Basicnet	5.28	+2.52%	28/01	5.09	5.04	5.28	50401	Commercio	IT0001033700	5.28	5.28	THLT	5.28	5.28	5.1263
Bastogi Spa	1.04	+1.96%	28/01	1.02	1.01	1.06	57336	Prodotti e servizi industriali	IT0004412497	1.04	1.04	THLT	1.04	1.04	1.0308
Bayer	75.37	+2.1%	28/01	74.55	73.92	75.46	3702	-	DE000BAY0017	75.37	75.37	THLT	75.37	75.37	74.8247
Bb Biotech	61.5	+0.65%	28/01	61.1	60.7	61.7	7701	Servizi finanziari	CH0038389992	61.5	61.1	THLT	61.1	61.5	61.1085
Bbva	4.53	-2.75%	27/01	4.53	4.53	4.53	1000	-	ES0113211835	4.53	4.53	THLT	0	4.53	4.53
Bca Carige	-	-	28/12	-	-	-	-	-	IT0005108763	-	0.0015	THLT	-	-	0.0015
Bca Carige R	-	-	28/12	-	-	-	-	-	IT0005108771	-	50.5	THLT	-	-	49.3066
Bca Finnat	0.277	+3.36%	28/01	0.266	0.266	0.277	57722	Banche	IT0000088853	0.277	0.268	THLT	0	0.277	0.2738
Bca Mps	1.835	-0.22%	28/01	1.87	1.822	1.885	6161545	Banche	IT0005218752	1.835	1.835	THLT	1.835	1.835	1.8409
Bca Pop Sondrio	2.02	+0.8%	28/01	1.995	1.976	2.028	529940	Banche	IT0000784196	2.02	2.02	THLT	2.02	2.02	2.0067
Bca Profilo	0.216	+1.41%	28/01	0.213	0.206	0.218	3161631	Banche	IT0001073045	0.216	0.216	THLT	0.216	0.216	0.2125
Bco Desio Bria Rnc	2.54	+1.6%	28/01	2.5	2.4	2.54	17189	-	IT0001281374	2.54	2.4	THLT	0	2.54	2.4606
Bco Desio Brianza	2.9	+1.4%	28/01	2.87	2.85	2.95	78539	Banche	IT0001041000	2.9	2.9	THLT	2.9	2.9	2.9161
Bco Sardegna Risp	9.26	+0.43%	28/01	9.46	9.26	9.52	9491	Banche	IT0001005070	9.26	9.26	THLT	9.26	9.26	9.388
Be	1.28	+3.06%	28/01	1.28	1.248	1.294	199612	Tecnologie	IT0001479523	1.29	1.29	THLT	1.29	-	1.2731
Beghelli	0.216	+2.37%	28/01	0.21	0.21	0.216	161327	Prodotti e servizi industriali	IT0001223277	0.216	0.211	THLT	0.211	0.216	0.2128
Beiersdorf	105.35	-1.27%	03/01	105.35	105.35	105.35	11	-	DE0005200000	105.35	98.74	THLT	-	105.35	105.35
Bialetti Industrie	0.1935	+1.84%	28/01	0.1885	0.1885	0.194	58334	Prodotti per casa e persona	IT0004222102	0.1935	0.19	THLT	0.19	0.1935	0.1916
Biancamano	0.273	+3.02%	28/01	0.276	0.267	0.293	2131766	Prodotti e servizi industriali	IT0004095888	0.273	0.273	THLT	0.273	0.273	0.2803
Biesse	17.34	-0.69%	28/01	17.32	16.71	17.64	308732	Prodotti e servizi industriali	IT0003097257	17.34	17.34	THLT	17.34	17.34	17.1356
Bio On	10.42	+6.87%	22/10	5.21	10	10.86	464000	-	IT0005056236	-	10.42	THLT	10.42	-	10.4943
Bioera	0.658	-0.2%	28/01	0.6593	0.6469	0.6659	15551	Alimentari	IT0005387995	0.658	0.658	THLT	0.658	0.658	0.6556
Blue Financial Communication	1.41	-2.08%	28/01	1.45	1.41	1.45	4500	Media	IT0005144768	1.41	1.47	THLT	1.47	1.41	1.43
Bmw	66.96	-1.15%	28/01	67.56	66.44	67.56	2166	-	DE0005190003	66.96	71.21	THLT	71.21	66.96	66.8827
Bnp Paribas	49.46	+1.04%	28/01	48.72	48.72	49.65	1768	-	FR0000131104	49.46	49.89	THLT	0	49.46	49.2185
Borgosesia	0.505	+1%	28/01	0.51	0.505	0.51	10100	-	IT0003217335	0.505	0.498	THLT	0.498	0.505	0.505
Borgosesia R	1.31	+0.77%	28/01	0	1.26	1.31	12450	-	IT0003217368	1.31	1.31	THLT	1.31	1.31	1.287
Bper Banca	4.522	+2.03%	28/01	4.441	4.396	4.522	4238461	Banche	IT0000066123	4.522	4.522	THLT	4.522	4.522	4.4647
Brembo	10.66	+4.72%	28/01	10.29	10.13	10.67	929772	Automobili	IT0005252728	10.66	10.66	THLT	10.66	10.66	10.4611