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
Tamburi	6.83	+1.34%	26/01	6.77	6.74	6.9	86396	Servizi finanziari	IT0003153621	6.83	6.83	CHI	6.83	6.83	6.8205
Tas	1.54	+0.65%	26/01	1.51	1.49	1.545	49743	Tecnologie	IT0001424644	1.54	1.54	CHI	1.54	1.54	1.5229
Techedge	5.38	0%	26/01	5.38	5.38	5.38	400	Tecnologie	IT0005331001	5.38	5.38	CHI	0	5.38	5.38
Technogym	8.485	+2.11%	26/01	8.29	8.22	8.595	528178	Prodotti per casa e persona	IT0005162406	8.485	8.485	CHI	8.485	8.485	8.4411
Tecma Solutions	6.2	-2.21%	26/01	6.14	6.14	6.2	2000	Beni Immobili	IT0005425050	6.2	6.5	CHI	6.5	6.2	6.176
Telecom Italia	0.3658	+2.75%	26/01	0.3562	0.356	0.367	85719723	Telecomunicazioni	IT0003497168	0.3658	0.3658	CHI	0.3658	0.3658	0.3639
Telecom Italia R	0.4019	+2.42%	26/01	0.3938	0.3925	0.4042	12940514	-	IT0003497176	0.4019	0.4019	CHI	0.4019	0.4019	0.4009
Telefonica	3.649	+1.64%	26/01	3.62	3.62	3.655	9285	-	ES0178430E18	3.649	3.966	CHI	3.966	3.649	3.6384
Telesia	2.82	0%	22/01	2.8	2.8	2.82	3600	Media	IT0005240046	2.82	3.04	CHI	3.04	2.82	2.805
Tenaris	6.26	+1.33%	26/01	6.1	6.066	6.374	4637117	Petrolio e Gas Naturale	LU0156801721	6.26	6.26	CHI	6.26	6.26	6.257
Tenax International	3.21	+1.9%	26/01	3.16	3.16	3.28	9100	Prodotti e servizi industriali	IT0005428898	3.21	3.21	CHI	3.21	3.21	3.2023
Terna	6.138	+0.89%	26/01	6.09	6.08	6.138	4300589	Servizi pubblici	IT0003242622	6.138	6.138	CHI	6.138	6.138	6.1259
Tesla	729.8	+1.79%	26/01	721.9	717	736.3	32007	-	US88160R1014	729.8	729.8	CHI	729.8	729.8	726.583
Tesmec	0.091	+2.48%	26/01	0.0886	0.0868	0.091	5611160	Prodotti e servizi industriali	IT0004585243	0.091	0.091	CHI	0.091	0.091	0.0896
Thyssenkrupp	9.65	+3.25%	26/01	9.45	9.45	9.722	5014	-	DE0007500001	9.65	9.87	CHI	0	9.65	9.6349
Tinexta	19.9	-0.5%	26/01	20	19.56	20.25	258646	Servizi finanziari	IT0005037210	19.9	19.9	CHI	19.9	19.9	19.8557
Tiscali	0.0271	+3.83%	26/01	0.0259	0.025	0.0276	131983793	Tecnologie	IT0004513666	0.0271	0.0271	CHI	0.0271	0.0271	0.0265
Titanmet	0.049	0%	26/01	0.05	0.049	0.0514	162869	Servizi finanziari	IT0004659428	0.0508	0.0528	CHI	0.0528	0.0508	0.0494
Tod's	27.06	+2.89%	26/01	26.22	25.94	27.2	78067	Prodotti per casa e persona	IT0003007728	27.06	27.06	CHI	27.06	27.06	26.6773
Toscana Aeroporti	13.55	+1.12%	26/01	0	13.25	14.25	977	-	IT0000214293	13.55	13.55	CHI	13.55	13.55	13.5549
Total	36.28	+2.72%	26/01	35.32	35.32	36.28	1048	-	FR0000120271	36.28	36.24	CHI	0	36.28	35.7233
Tps	3.62	+0.56%	26/01	3.52	3.52	3.62	1500	Prodotti e servizi industriali	IT0005246142	3.62	3.46	CHI	3.46	3.62	3.5867
Trawell Co	23.3	+3.56%	26/01	23.3	22.6	23.3	160	Commercio	IT0005378325	23.3	24.1	CHI	24.1	23.3	23.125
Trendevice	0.816	-0.24%	26/01	0.824	0.816	0.83	13500	Commercio	IT0005422792	0.816	0.84	CHI	0.84	0.816	0.8222
Trevi Fin Ind	1.082	+2.85%	26/01	1.052	1.04	1.106	296362	Edilizia e materiali	IT0005422768	1.072	1.12	CHI	0	1.072	1.0802
Triboo	0.964	-1.63%	26/01	0.98	0.962	0.98	12160	Media	IT0005001554	0.964	0.98	CHI	0.98	0.964	0.967
Tripadvisor	27.41	+3.41%	26/01	27.41	27.41	27.41	216	-	US8969452015	27.41	30.2	CHI	30.2	27.41	27.41
Txt E-Solutions	7.31	+0.69%	26/01	7.25	7.25	7.39	5689	Tecnologie	IT0001454435	7.31	7.31	CHI	7.31	7.31	7.3355