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	5.84	-2.18%	17:35	5.97	5.77	6.04	316966	Servizi finanziari	IT0003153621	5.97	5.97	CHI	5.84	5.84	5.8651
Tas	1.535	+0.33%	17:27	1.52	1.515	1.54	33303	Tecnologie	IT0001424644	1.53	1.53	CHI	1.53	1.535	1.5326
Techedge	4.19	-0.24%	17:28	4.19	4.04	4.19	3026	Tecnologie	IT0005331001	4.2	4.2	CHI	4.1	4.19	4.0908
Technogym	7.545	+1.62%	17:41	7.51	7.315	7.63	784414	Prodotti per casa e persona	IT0005162406	7.425	7.425	CHI	7.545	7.545	7.4421
Telecom Italia	0.3414	+2.83%	17:38	0.3354	0.3334	0.3415	105151894	Telecomunicazioni	IT0003497168	0.332	0.332	TAH	0.3414	0.3414	0.3391
Telecom Italia R	0.3566	+2.83%	17:35	0.3495	0.3495	0.3566	27281058	-	IT0003497176	0.3468	0.3468	TAH	0.3566	0.3566	0.3537
Telefonica	4.426	+4.61%	15:59	4.43	4.426	4.48	35131	-	ES0178430E18	4.231	4.231	TAH	3.923	4.426	4.4624
Telesia	3.36	+1.82%	29/05	3.36	3.36	3.36	150	Media	IT0005240046	3.36	3.36	CHI	0	3.36	3.36
Tenaris	5.844	+4.51%	17:36	5.73	5.63	5.908	4674816	Materie prime	LU0156801721	5.592	5.592	TAH	5.844	5.844	5.7935
Terna	6.11	+0.66%	17:35	6.094	6.054	6.15	4598897	Servizi pubblici	IT0003242622	6.07	6.07	TAH	6.11	6.11	6.1084
Tesla	790.7	+8.29%	17:35	769.9	749	794	7275	-	US88160R1014	730.2	730.2	TAH	790.7	790.7	777.5351
Tesmec	0.274	+4.98%	17:35	0.269	0.266	0.278	1209574	Prodotti e servizi industriali	IT0004585243	0.261	0.261	CHI	0.274	0.274	0.2727
Thespac	9.75	+0.52%	16:32	9.75	9.75	9.75	24400	Servizi finanziari	IT0005335754	9.7	9.7	CHI	0	9.75	9.75
Thyssenkrupp	6.046	-3.48%	29/05	6.05	6.02	6.102	5438	-	DE0007500001	6.046	6.046	CHI	0	6.046	6.0668
Tinexta	12.08	+4.5%	17:35	11.62	11.58	12.22	266876	Servizi finanziari	IT0005037210	11.56	11.56	CHI	12.08	12.08	12.0109
Tiscali	0.0112	+2.75%	17:35	0.011	0.0109	0.0112	28895098	Tecnologie	IT0004513666	0.0109	0.0109	CHI	0.0112	0.0112	0.0111
Titanmet	0.0668	-1.47%	17:09	0.0678	0.0668	0.0688	300181	Servizi finanziari	IT0004659428	0.0678	0.0678	CHI	0.068	0.0668	0.0677
Tod's	24.04	+1.18%	17:38	24.28	23.66	24.28	53959	Prodotti per casa e persona	IT0003007728	23.76	23.76	TAH	24.04	24.04	23.9616
Toscana Aeroporti	13.45	-0.74%	17:35	13.35	13.15	13.6	266	-	IT0000214293	13.55	13.55	CHI	13.45	13.45	13.4361
Total	34.47	+2.45%	17:23	34.14	34.11	34.54	2984	-	FR0000120271	33.645	33.645	TAH	0	34.47	34.2687
Tps	3.76	+1.62%	16:11	3.62	3.6	3.76	5500	Prodotti e servizi industriali	IT0005246142	3.7	3.7	CHI	0	3.76	3.66
Trawell Co	21	-3.67%	17:28	21.1	21	22.5	1120	Commercio	IT0005378325	21.8	21.8	CHI	0	21.3	21.5875
Trevi Fin Ind	0.015	+40.19%	17:36	0.0148	0.0114	0.015	75615479	Edilizia e materiali	IT0005390965	0.0107	0.0107	CHI	0.015	0.015	0.0132
Triboo	1.34	+1.13%	17:35	1.34	1.3	1.34	26059	Media	IT0005001554	1.325	1.32	CHI	1.34	1.34	1.3191
Tripadvisor	18.93	+3.57%	16:52	18.8	17.14	19	2406	-	US8969452015	18.278	18.278	TAH	0	18.93	18.2136
Txt E-Solutions	8.19	+0.61%	17:29	8.29	8.11	8.29	7527	Tecnologie	IT0001454435	8.14	8.17	CHI	0	8.19	8.1651