Listino Azionario - Quotazione titoli e 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
B&C Speakers	13.1	-1.13%	28/01	13.25	13.1	13.25	2042	Prodotti per casa e persona	IT0001268561	13.1	13.1	THLT	13.1	13.1	13.2375
B.F	3.64	0%	28/01	3.62	3.56	3.65	11798	-	IT0005187460	3.64	3.64	THLT	3.64	3.64	3.5832
Banca Farmafactoring	5.77	+0.35%	28/01	5.74	5.74	5.82	500414	Servizi finanziari	IT0005244402	5.77	5.77	THLT	5.77	5.77	5.7681
Banca Generali	30.02	+2.11%	28/01	29.46	29.26	30.08	627325	Servizi finanziari	IT0001031084	30.02	30.02	THLT	30.02	30.02	29.5812
Banca Ifis	15.04	+4.59%	28/01	14.44	14.31	15.06	480815	Servizi finanziari	IT0003188064	15.04	15.04	THLT	15.04	15.04	14.8072
Banca Intermobiliare	0.1375	+3%	28/01	0.133	0.1295	0.1385	437507	Servizi finanziari	IT0000074077	0.1375	0.1375	THLT	0.1375	0.1375	0.1334
Banca Mediolanum	8.515	+2.22%	28/01	8.565	8.43	8.565	1111672	Servizi finanziari	IT0004776628	8.515	8.515	THLT	8.515	8.515	8.4942
Banca Sistema	1.814	+2.14%	28/01	1.776	1.76	1.814	319945	Servizi finanziari	IT0003173629	1.814	1.814	THLT	1.814	1.814	1.7842
Banco Bpm	1.99	+2%	28/01	1.968	1.922	1.995	31089265	Banche	IT0005218380	1.99	1.99	THLT	1.99	1.99	1.9608
Banco Santander	3.564	+2.19%	28/01	3.4745	3.4745	3.5995	11206	-	ES0113900J37	3.564	3.4875	THLT	0	3.564	3.553
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