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	13.3	-1.48%	13:22	13.35	13.3	13.65	680	Prodotti per casa e persona	IT0001268561	13.5	13.5	NEG	0	-	13.3975
B.F	3.51	-0.57%	13:11	3.54	3.51	3.55	4476	Alimentari	IT0005187460	3.53	3.53	NEG	3.53	-	3.5344
Banca Generali	32.14	-0.71%	14:35	31.74	31.68	32.22	116240	Banche	IT0001031084	32.37	32.37	NEG	32.37	-	32.3816
Banca Ifis	17.24	-3.09%	14:35	17.81	17.12	17.81	84100	Servizi finanziari	IT0003188064	17.79	17.79	NEG	17.79	-	17.7614
Banca Mediolanum	7.002	-1.02%	14:36	7	6.92	7.052	614877	Servizi finanziari	IT0004776628	7.074	7.074	NEG	7.074	-	7.1104
Banca Sistema	1.992	-1.14%	14:27	2.02	1.96	2.02	267466	Banche	IT0003173629	2.015	2.015	NEG	2.015	-	1.9998
Banco Bpm	2.942	-0.47%	14:36	2.925	2.896	2.959	4419682	Banche	IT0005218380	2.956	2.956	NEG	2.956	-	2.9886
Banco Santander	2.7	-1.82%	13:24	2.719	2.7	2.719	1100	-	ES0113900J37	2.75	2.75	NEG	0	-	2.7574
Basf	48.495	-2.83%	14:05	49.215	48.2	49.215	3365	-	DE000BASF111	49.905	49.905	NEG	0	-	50.3838
Basicnet	6.37	-1.85%	14:35	6.43	6.37	6.47	8795	Commercio	IT0001033700	6.49	6.49	NEG	6.49	-	6.4425
Bastogi Spa	0.65	0%	13:17	0.65	0.624	0.656	27945	Prodotti e servizi industriali	IT0004412497	0.65	0.65	NEG	0.65	-	0.642
Bayer	63.57	-0.3%	14:20	63.16	63.16	63.67	3090	-	DE000BAY0017	63.76	63.76	NEG	0	-	64.1464
Bb Biotech	53.3	-1.66%	14:35	53.8	52.8	53.9	6666	Servizi finanziari	CH0038389992	54.2	54.2	NEG	54.2	-	54.7873
Bbva	4.85	-1.54%	18/05	0	4.85	4.85	35	-	ES0113211835	4.85	4.85	NEG	0	-	4.85
Bca Carige	0.788	0%	14:23	0.789	0.788	0.789	149607	Banche	IT0005428195	0.788	0.788	NEG	0.788	-	0.788
Bca Carige R	-	-	28/12	-	-	-	-	-	IT0005428203	50500	50.5	SOSP	-	-	49.3066
Bca Finnat	0.314	-0.32%	11:21	0.315	0.314	0.315	25963	Banche	IT0000088853	0.315	0.315	NEG	0.315	-	0.3133
Bca Mps	0.699	+0.36%	14:34	0.695	0.6845	0.706	824550	Banche	IT0005218752	0.6965	0.6965	NEG	0.6965	-	0.7036
Bca Pop Sondrio	3.666	-1.66%	14:35	3.706	3.604	3.714	397837	Banche	IT0000784196	3.728	3.728	NEG	3.728	-	3.7376
Bca Profilo	0.2015	-1.23%	14:26	0.204	0.2015	0.204	336666	Banche	IT0001073045	0.204	0.204	NEG	0.204	-	0.2058
Bco Desio Brianza	3.04	-1.3%	12:50	3.07	3.04	3.07	5101	-	IT0001041000	3.08	3.08	NEG	3.08	-	3.0736
Be	3.285	-0.15%	14:27	3.3	3.27	3.3	172555	Tecnologie	IT0001479523	3.29	3.29	NEG	3.29	-	3.3147
Beghelli	0.3935	-1.5%	13:57	0.3925	0.3845	0.398	172745	Prodotti e servizi industriali	IT0001223277	0.3995	0.3995	NEG	0.3995	-	0.3953
Beiersdorf	94.9	+0.74%	13/05	94.9	94.9	94.9	20	-	DE0005200000	94.9	94.9	NEG	0	-	94.9
Bfc Media	3.74	+0.54%	18/05	3.74	3.74	3.74	5250	-	IT0005144768	3.74	3.74	NEG	0	-	3.74
Bff Bank	6.97	+0.65%	14:34	6.885	6.815	6.985	390281	Servizi finanziari	IT0005244402	6.925	6.925	NEG	6.925	-	6.9596
Bialetti Industrie	0.25	-0.6%	14:19	0.25	0.241	0.25	77286	Prodotti per casa e persona	IT0004222102	0.2515	0.2515	NEG	0.214	-	0.2484
Biancamano	0.182	+1.11%	08/03	0.1815	0.1815	0.186	109374	-	IT0004095888	0.182	0.182	SOSP	0	-	0.1825
Biesse	16.26	-1.99%	14:34	16.5	16.07	16.5	48792	Prodotti e servizi industriali	IT0003097257	16.59	16.59	NEG	16.59	-	16.8558
Bioera	0.0984	-1.2%	09:23	0.0986	0.0982	0.0986	122200	Alimentari	IT0005387995	0.0996	0.0996	NEG	0	-	0.0985