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 Bpm	2.788	+3.49%	15:43	2.8	2.637	2.814	9124728	Banche	IT0005218380	2.694	2.694	NEG	2.694	2.694	2.6854
Banco Santander	2.394	+1.44%	12:48	2.387	2.387	2.394	1818	-	ES0113900J37	2.36	2.36	NEG	0	2.36	2.3656
Basf	40.205	+2.08%	14:23	39.11	39.11	40.26	880	-	DE000BASF111	39.385	39.385	NEG	0	39.385	39.6249
Basicnet	4.965	-0.5%	15:39	5.02	4.925	5.08	13996	Commercio	IT0001033700	4.99	4.99	NEG	4.99	4.99	5.0129
Bastogi Spa	0.592	-5.73%	13:38	0.598	0.572	0.636	10522	Prodotti e servizi industriali	IT0004412497	0.628	0.628	NEG	0	0.628	0.6379
Bayer	47.95	+0.78%	15:23	46.865	46.765	47.95	1540	-	DE000BAY0017	47.58	47.58	NEG	0	47.58	47.515
Bb Biotech	53.9	-0.74%	15:41	54.5	53.2	55.2	978	Servizi finanziari	CH0038389992	54.3	54.3	NEG	0	54.3	54.4723
Bbva	4.574	-1.18%	29/09	4.574	4.574	4.574	100	-	ES0113211835	4.574	4.574	NEG	0	4.574	4.574
Bca Finnat	0.309	+0.32%	13:37	0.309	0.308	0.309	25011	Banche	IT0000088853	0.308	0.308	NEG	0	0.308	0.308
Bca Pop Sondrio	3.394	+0.06%	15:42	3.37	3.316	3.418	142763	Banche	IT0000784196	3.392	3.392	NEG	3.392	3.392	3.3468
Bca Profilo	0.1932	+1.15%	13:43	0.1936	0.1906	0.195	126613	Banche	IT0001073045	0.191	0.191	NEG	0.191	0.191	0.1909
Bco Desio Brianza	2.69	-1.47%	15:39	2.64	2.64	2.69	2910	-	IT0001041000	2.73	2.73	NEG	2.73	2.73	2.7104
Be	3.435	+0.15%	14:40	3.43	3.43	3.435	152048	Tecnologie	IT0001479523	3.43	3.43	NEG	3.43	3.43	3.4303
Beghelli	0.2825	-2.59%	15:22	0.284	0.279	0.286	51529	Prodotti e servizi industriali	IT0001223277	0.29	0.29	NEG	0.29	0.29	0.2872
Beiersdorf	100.3	-2.95%	23/09	100.3	100.3	100.3	301	-	DE0005200000	100.3	100.3	NEG	0	100.3	100.3
Bellini Nautica	2.48	0%	30/09	2.48	2.48	2.48	1000	Prodotti per casa e persona	IT0005497042	2.48	2.48	NEG	0	2.48	2.48
Best Buy Co	81.48	+0.01%	18/08	81.48	81.48	81.48	4	-	US0865161014	81.48	81.48	NEG	0	81.48	81.48
Bfc Media	4.54	+0.89%	30/09	4.54	4.54	4.54	750	-	IT0005144768	4.54	4.54	NEG	0	4.54	4.54
Bff Bank	6.78	-0.59%	15:42	6.715	6.605	6.81	236569	Servizi finanziari	IT0005244402	6.82	6.82	NEG	6.82	6.82	6.7149
Bialetti Industrie	0.28	+3.7%	15:43	0.27	0.27	0.28	133950	Prodotti per casa e persona	IT0004222102	0.27	0.27	NEG	0	0.27	0.2722
Biancamano	0.182	+1.11%	08/03	0.1815	0.1815	0.186	109374	-	IT0004095888	0.182	0.182	SOSP	0	-	0.1825
Biesse	11.34	-0.7%	15:42	11.3	11.11	11.41	15081	Prodotti e servizi industriali	IT0003097257	11.42	11.42	NEG	11.42	11.42	11.3357
Bifire	2.325	+2.2%	13:23	2.29	2.2	2.325	8000	Prodotti e servizi industriali	IT0005495335	2.275	2.275	NEG	0	2.275	2.2
Bioera	0.0838	-1.87%	14:20	0.0874	0.0838	0.0874	161580	Alimentari	IT0005387995	0.0854	0.0854	NEG	0	0.0854	0.0868
Bmw	70.57	+1.48%	15:26	69.54	68.79	70.57	791	-	DE0005190003	69.54	69.54	NEG	0	69.54	69.2737
Bnp Paribas	43.4	+0.63%	15:39	42.4	42.4	43.43	370	-	FR0000131104	43.13	43.13	NEG	0	43.13	43.2651
Borgosesia	0.624	+0.97%	09:00	0.624	0.624	0.624	3000	Prodotti e servizi industriali	IT0003217335	0.618	0.618	NEG	0	0.618	0.6076
Bper Banca	1.606	+1.58%	15:43	1.568	1.551	1.6185	6055572	Banche	IT0000066123	1.581	1.581	NEG	1.581	1.581	1.5753
Brembo	8.51	+0.18%	15:43	8.42	8.38	8.58	71097	Automobili	IT0005252728	8.495	8.495	NEG	8.495	-	8.3968
Brioschi	0.0744	-4.37%	13:43	0.0814	0.0744	0.0814	131208	Beni Immobili	IT0000066180	0.0778	0.0778	NEG	0.0778	0.0778	0.0774