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	11.7	-0.43%	30/07	11.85	11.7	12	66	Prodotti per casa e persona	IT0001268561	11.75	11.75	CHI	11.75	11.7	11.7667
B.F	3.72	0%	30/07	3.72	3.66	3.72	24716	Alimentari	IT0005187460	3.72	3.72	CHI	3.72	3.72	3.7056
Banca Generali	35.01	-0.51%	30/07	34.97	34.58	35.21	436714	Banche	IT0001031084	35.19	35.19	CHI	35.01	35.01	34.9605
Banca Ifis	13.92	-0.78%	30/07	14.14	13.89	14.14	89583	Servizi finanziari	IT0003188064	14.03	14.03	CHI	13.92	13.92	13.972
Banca Intermobiliare	0.042	+5%	30/07	0.0405	0.0405	0.043	2158334	Servizi finanziari	IT0000074077	0.04	0.0404	CHI	0.039	0.042	0.0418
Banca Mediolanum	8.304	-1.1%	30/07	8.396	8.086	8.396	4629525	Servizi finanziari	IT0004776628	8.396	8.396	TAH	8.304	8.304	8.1889
Banca Sistema	2.13	0%	30/07	2.14	2.115	2.15	204214	Banche	IT0003173629	2.13	2.13	CHI	2.13	2.13	2.1333
Banco Bpm	2.534	-3.72%	30/07	2.631	2.531	2.683	20605932	Banche	IT0005218380	2.632	2.632	TAH	2.534	2.534	2.5834
Banco Santander	3.0835	-2.41%	30/07	3.1375	3.08	3.1395	22351	-	ES0113900J37	3.1595	3.1595	TAH	0	3.0835	3.0896
Basf	66.33	-1.19%	30/07	66.05	66.05	66.51	419	-	DE000BASF111	67.13	67.13	TAH	0	66.33	66.1645
Basicnet	4.455	-1.33%	30/07	4.505	4.44	4.615	69967	Commercio	IT0001033700	4.515	4.515	CHI	4.455	4.455	4.4998
Bastogi Spa	0.786	-0.76%	30/07	0.792	0.774	0.792	5839	Prodotti e servizi industriali	IT0004412497	0.792	0.792	CHI	0.786	0.786	0.7814
Bayer	50.35	-1.37%	30/07	50.56	50.33	50.75	11721	-	DE000BAY0017	51.05	51.05	TAH	51.05	50.37	50.4648
Bb Biotech	80.75	-0.86%	30/07	80.4	80.4	81	4938	Servizi finanziari	CH0038389992	81.45	81.45	CHI	0	80.75	80.7478
Bbva	5.43	+0.41%	30/07	5.412	5.412	5.43	300	-	ES0113211835	5.408	5.408	TAH	0	5.43	5.4191
Bca Carige	1.195	-8.78%	30/07	1.2106	1.1924	1.45	4323591	-	IT0005428195	1.31	1.31	CHI	1.195	1.195	1.2954
Bca Carige R	-	-	28/12	-	-	-	-	-	IT0005428203	50500	50.5	CHI	-	-	49.3066
Bca Finnat	0.266	-0.37%	30/07	0.268	0.266	0.27	44800	Banche	IT0000088853	0.267	0.267	CHI	0	0.266	0.2684
Bca Mps	1.171	+3.35%	30/07	1.224	1.17	1.258	19543398	Banche	IT0005218752	1.133	1.133	TAH	1.171	1.171	1.2114
Bca Pop Sondrio	3.718	-1.95%	30/07	3.8	3.716	3.8	852081	Banche	IT0000784196	3.792	3.792	CHI	3.718	3.718	3.7412
Bca Profilo	0.218	+4.06%	30/07	0.2145	0.2115	0.219	807814	Banche	IT0001073045	0.2095	0.2095	CHI	0.218	0.218	0.2161
Bco Desio Bria Rnc	2.72	0%	30/07	2.76	2.72	2.76	1103	-	IT0001281374	2.72	2.72	CHI	2.72	2.72	2.72
Bco Desio Brianza	3.12	+0.65%	30/07	3.12	3.12	3.13	1983	-	IT0001041000	3.1	3.1	CHI	0	3.12	3.124
Be	1.928	-0.62%	30/07	1.96	1.916	2.01	250759	Tecnologie	IT0001479523	1.94	1.94	CHI	1.928	1.928	1.9626
Beghelli	0.36	+1.12%	30/07	0.362	0.356	0.365	175455	Prodotti e servizi industriali	IT0001223277	0.356	0.356	CHI	0.356	0.357	0.3617
Beiersdorf	100.4	-0.35%	30/07	100.4	100.4	100.4	84	-	DE0005200000	100.75	100.75	CHI	0	100.4	100.4
Bfc Media	2.88	+4.35%	30/07	2.76	2.76	2.76	3750	Media	IT0005144768	2.76	2.76	CHI	0	2.82	2.816
Bff Bank	8.81	-1.01%	30/07	8.84	8.76	8.915	264946	Servizi finanziari	IT0005244402	8.9	8.9	CHI	8.81	8.81	8.8335
Bialetti Industrie	0.288	+2.86%	30/07	0.292	0.278	0.297	455836	Prodotti per casa e persona	IT0004222102	0.28	0.28	CHI	0.288	0.288	0.2893
Biancamano	0.182	+1.11%	08/03	0.1815	0.1815	0.186	109374	-	IT0004095888	0.182	0.182	CHI	0	-	0.1825