Cotización de los valores en bolsa

TOTAL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

53,480 €

MÁXIMO

54,640 €

MÁXIMO (52 SEMANAS)

54,64 €

VAR. 2022(%)

20,57 %

VOL. DIARIO (TIT.)

1.875

ÚLT. SESIÓN

52,400 €

MÍNIMO

53,480 €

MÍNIMO (52 SEMANAS)

34,40 €

VAR. 12 MESES(%)

40,89 %

EFECTIVO

101.184€

15 últimas sesiones

05/05/2022
- Cierre
- 49,410
- Var. (%)
- 1,209%
06/05/2022
- Cierre
- 51,000
- Var. (%)
- 3,218%
09/05/2022
- Cierre
- 48,370
- Var. (%)
- -5,157%
10/05/2022
- Cierre
- 48,400
- Var. (%)
- 0,062%
11/05/2022
- Cierre
- 49,945
- Var. (%)
- 3,192%
12/05/2022
- Cierre
- 49,690
- Var. (%)
- -0,511%
13/05/2022
- Cierre
- 50,990
- Var. (%)
- 2,616%
16/05/2022
- Cierre
- 51,730
- Var. (%)
- 1,451%
17/05/2022
- Cierre
- 52,500
- Var. (%)
- 1,488%
18/05/2022
- Cierre
- 52,380
- Var. (%)
- -0,229%
19/05/2022
- Cierre
- 51,470
- Var. (%)
- -1,737%
20/05/2022
- Cierre
- 51,470
- Var. (%)
- 0,000%
23/05/2022
- Cierre
- 53,050
- Var. (%)
- 3,070%
24/05/2022
- Cierre
- 52,400
- Var. (%)
- -1,225%
25/05/2022
- Cierre
- 54,100
- Var. (%)
- 3,244%

0.71%

Rango de precios (12 M.)
Máximo
54,64

Mínimo
43,86

Ratios Económicos
Capitalización (MM€)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	54,64
Mínimo 2022	43,86
Máximo 12 meses	54,64
Míximo 12 meses	34,40
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	-
Acciones en circulación (M)	-
Media títulos 3m	1.971
Media títulos 12m	2.843
Efectivo 3m	92.909
Efectivo 12m	123.091

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
25/05/2022	54,100	1,700	3,244%	53,480	54,640	53,480	1.875
24/05/2022	52,400	-0,650	-1,225%	52,600	52,640	52,400	765
23/05/2022	53,050	1,580	3,070%	52,530	53,100	52,460	2.612
20/05/2022	51,470	0,000	0,000%	52,270	52,370	51,470	179
19/05/2022	51,470	-0,910	-1,737%	52,300	52,300	51,270	692
18/05/2022	52,380	-0,120	-0,229%	52,500	53,000	52,350	1.863
17/05/2022	52,500	0,770	1,488%	52,620	52,800	52,500	209
16/05/2022	51,730	0,740	1,451%	50,840	51,850	50,840	980
13/05/2022	50,990	1,300	2,616%	50,090	51,200	50,090	1.904
12/05/2022	49,690	-0,255	-0,511%	49,460	50,100	49,390	292
11/05/2022	49,945	1,545	3,192%	49,310	49,990	49,310	2.882
10/05/2022	48,400	0,030	0,062%	48,200	48,690	48,200	693
09/05/2022	48,370	-2,630	-5,157%	50,760	50,760	48,370	1.949
06/05/2022	51,000	1,590	3,218%	49,560	51,000	49,560	1.333
05/05/2022	49,410	0,590	1,209%	49,680	50,000	49,410	1.411
04/05/2022	48,820	0,140	0,288%	49,000	49,620	48,760	8.982
03/05/2022	48,680	1,130	2,376%	47,440	48,680	47,330	726
02/05/2022	47,550	0,090	0,190%	46,745	47,550	46,730	455
29/04/2022	47,460	1,070	2,307%	47,430	47,490	47,100	439
28/04/2022	46,390	1,690	3,781%	45,810	47,000	45,810	1.221
27/04/2022	44,700	-0,220	-0,490%	45,360	45,360	44,700	1.426
26/04/2022	44,920	0,640	1,445%	44,380	44,920	44,030	307
25/04/2022	44,280	-1,680	-3,655%	45,960	45,960	44,180	1.482
22/04/2022	45,960	-1,290	-2,730%	46,350	46,360	45,880	673
21/04/2022	47,250	0,290	0,618%	47,405	47,405	47,250	1.551
20/04/2022	46,960	-0,490	-1,033%	47,050	47,260	46,880	1.991
19/04/2022	47,450	1,070	2,307%	47,485	48,160	47,450	1.850
14/04/2022	46,380	-0,820	-1,737%	46,800	46,800	46,380	965
13/04/2022	47,200	0,870	1,878%	46,720	47,270	46,720	2.541
12/04/2022	46,330	-0,390	-0,835%	46,390	46,390	45,920	6.977
11/04/2022	46,720	1,110	2,434%	46,740	47,290	46,660	1.504
08/04/2022	45,610	0,710	1,581%	45,610	45,610	45,290	395
07/04/2022	44,900	-0,700	-1,535%	45,280	45,560	44,850	1.218
06/04/2022	45,600	-0,640	-1,384%	46,090	46,200	45,370	850
05/04/2022	46,240	-0,640	-1,365%	46,800	46,800	45,770	892
04/04/2022	46,880	0,300	0,644%	47,000	47,000	46,490	562
01/04/2022	46,580	0,580	1,261%	45,810	46,660	45,810	1.020
31/03/2022	46,000	-1,030	-2,190%	46,620	46,800	46,000	649
30/03/2022	47,030	1,380	3,023%	46,200	47,120	46,200	3.595
29/03/2022	45,650	-1,230	-2,624%	47,480	47,750	45,600	2.892
28/03/2022	46,880	-0,650	-1,368%	47,960	48,160	46,880	926
25/03/2022	47,530	0,640	1,365%	46,890	47,530	45,960	541
24/03/2022	46,890	0,560	1,209%	46,700	47,350	46,690	1.165
23/03/2022	46,330	0,510	1,113%	45,820	46,400	45,820	2.393
22/03/2022	45,820	-0,430	-0,930%	46,050	46,100	45,820	820
21/03/2022	46,250	0,950	2,097%	46,140	46,260	45,950	1.757
18/03/2022	45,300	-0,590	-1,286%	46,055	46,055	45,000	3.258
17/03/2022	45,890	0,350	0,769%	45,620	45,930	45,620	724
16/03/2022	45,540	0,000	0,000%	45,875	45,875	45,540	502
15/03/2022	45,540	-0,100	-0,219%	45,200	45,540	44,380	1.220
14/03/2022	45,640	-0,050	-0,109%	45,910	46,000	45,530	2.110
11/03/2022	45,690	-0,220	-0,479%	45,990	46,420	45,620	1.781
10/03/2022	45,910	0,000	0,000%	46,590	46,590	45,640	1.556
09/03/2022	45,910	-0,120	-0,261%	46,455	46,720	45,500	1.817
08/03/2022	46,030	0,925	2,051%	45,100	46,420	45,000	2.510
07/03/2022	45,105	0,705	1,588%	44,840	45,150	43,860	940
04/03/2022	44,400	-2,460	-5,250%	45,690	45,690	44,300	2.245
03/03/2022	46,860	-0,890	-1,864%	48,670	48,720	46,860	2.012
02/03/2022	47,750	2,900	6,466%	44,500	47,750	44,500	5.394
01/03/2022	44,850	-0,930	-2,031%	46,140	46,180	44,000	12.086
28/02/2022	45,780	-2,650	-5,472%	47,100	47,100	44,955	9.661
25/02/2022	48,430	0,890	1,872%	47,530	48,500	47,480	2.237
24/02/2022	47,540	-2,030	-4,095%	48,765	49,130	47,400	17.076
23/02/2022	49,570	-0,640	-1,275%	50,140	50,210	49,570	2.159
22/02/2022	50,210	-0,060	-0,119%	49,820	50,350	49,670	620
21/02/2022	50,270	-0,130	-0,258%	50,580	50,580	49,830	2.103
18/02/2022	50,400	-0,090	-0,178%	51,020	51,020	50,400	870
17/02/2022	50,490	-1,020	-1,980%	50,940	51,000	50,320	205
16/02/2022	51,510	0,720	1,418%	51,220	51,590	51,010	2.783
15/02/2022	50,790	-0,410	-0,801%	51,440	51,440	50,470	3.334
14/02/2022	51,200	-1,190	-2,271%	52,070	52,220	51,100	1.610
11/02/2022	52,390	0,630	1,217%	51,760	52,480	51,570	5.048
10/02/2022	51,760	-0,590	-1,127%	52,220	52,350	51,470	3.662
09/02/2022	52,350	0,990	1,928%	51,370	52,350	51,230	2.018
08/02/2022	51,360	0,110	0,215%	51,620	52,300	51,290	3.333
07/02/2022	51,250	0,510	1,005%	50,960	51,250	50,650	3.284
04/02/2022	50,740	1,320	2,671%	50,420	51,020	50,390	3.127
03/02/2022	49,420	-1,010	-2,003%	50,280	50,470	49,420	1.815
02/02/2022	50,430	-0,880	-1,715%	51,040	51,080	50,340	2.812
01/02/2022	51,310	1,050	2,089%	50,730	51,310	50,450	3.754
31/01/2022	50,260	-0,430	-0,848%	51,440	51,450	50,260	3.593
28/01/2022	50,690	-1,340	-2,575%	52,030	52,030	50,480	1.029
27/01/2022	52,030	1,020	2,000%	50,570	52,330	50,570	2.140
26/01/2022	51,010	2,235	4,582%	49,945	51,010	49,945	1.274
25/01/2022	48,775	0,850	1,774%	48,245	48,970	48,000	2.573
24/01/2022	47,925	-1,375	-2,789%	49,300	49,890	47,705	5.220
21/01/2022	49,300	-1,470	-2,895%	50,340	50,340	49,220	2.691
20/01/2022	50,770	-0,070	-0,138%	51,160	51,160	50,090	5.826
19/01/2022	50,840	0,150	0,296%	50,600	51,390	50,600	6.982
18/01/2022	50,690	0,890	1,787%	50,000	50,800	49,990	2.177
17/01/2022	49,800	0,270	0,545%	49,905	49,905	49,530	3.343
14/01/2022	49,530	0,830	1,704%	48,835	49,650	48,835	6.527
13/01/2022	48,700	-0,310	-0,633%	49,015	49,015	48,390	4.280
12/01/2022	49,010	1,675	3,539%	48,265	49,055	48,265	5.780
11/01/2022	47,335	0,505	1,078%	47,110	47,500	47,110	1.682
10/01/2022	46,830	0,565	1,221%	46,925	47,065	46,740	1.703
07/01/2022	46,265	0,165	0,358%	46,290	46,670	46,180	1.680
06/01/2022	46,100	0,120	0,261%	45,680	46,330	45,610	1.743
05/01/2022	45,980	0,625	1,378%	45,930	46,225	45,900	4.152
04/01/2022	45,355	0,275	0,610%	45,350	45,555	45,155	1.196

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
4AIM SICAF	286,700	0,00	-	-	-	-	-	17:35:00
A.B.P. NOCIV	4,050	3,85	4,100	3,920	30.500	122.820	-	17:35:11
A.S. ROMA	0,430	0,23	0,430	0,428	1.044.703	447.782	-	17:35:28
A2A	1,602	0,72	1,608	1,579	9.309.782	14.823.923	-	17:35:08
ABC COMPANY	3,800	0,00	-	-	-	-	-	17:35:32
ABITARE IN	6,080	1,33	6,100	5,880	2.086	12.484	-	17:35:16
ACEA	16,230	0,37	16,440	16,190	90.090	1.465.431	-	17:35:10
ACOTEL GROUP	-	-	-	-	-	-	-	-
ACSM-AGAM	2,310	0,00	2,350	2,310	5.858	13.621	-	17:35:23
ADIDAS	170,080	-1,00	171,000	166,420	398	67.010	-	17:35:21
ADVANCED MIC	84,570	0,34	86,930	84,420	1.475	126.086	-	17:35:43
AEDES	0,280	0,54	0,286	0,280	422.411	119.057	-	17:35:12
AEFFE	1,610	1,39	1,620	1,534	103.496	162.796	-	17:35:54
AEGON	4,897	0,00	-	-	-	-	-	17:35:10
AEROPORTO GU	8,540	-1,39	8,600	8,340	2.834	24.034	-	17:35:07
AGATOS	1,820	6,43	1,880	1,680	2.146.800	3.867.355	-	17:35:44
AGEAS	45,410	-0,85	46,060	45,410	928	42.144	-	17:35:54
AHOLD DEL	25,355	0,06	25,355	25,060	253	6.370	-	17:35:54
AIR FRANCE-K	1,782	0,96	1,979	1,752	445.891	839.940	-	17:35:04
AIR LIQUIDE	161,640	0,40	161,640	161,640	15	2.424	-	17:35:11
AIRBUS	102,900	-0,45	104,480	102,900	491	50.794	-	17:35:21
ALERION	33,350	9,52	33,650	30,600	142.358	4.675.686	-	17:35:57
ALFIO BARDOL	3,000	1,69	3,180	2,950	12.250	37.257	-	17:35:19
ALFONSINO	1,110	0,00	-	-	-	-	-	17:35:12
ALGOWATT SPA	0,890	0,00	0,928	0,884	715.150	648.410	-	17:35:05
ALKEMY	13,580	-0,15	13,760	13,320	4.307	58.000	-	17:35:56
ALLIANZ	198,360	0,40	200,450	197,860	1.235	245.968	-	17:35:48
ALMAWAVE	4,435	2,07	4,485	4,380	9.722	43.031	-	17:35:38
ALPHABET CLA	1.975,400	2,66	1.975,400	1.959,000	15	29.512	-	17:35:09
ALPHABET CLA	1.991,600	2,62	2.001,000	1.948,800	212	419.075	-	17:35:52
ALTEA GREEN	3,095	5,99	3,315	2,905	510.000	1.561.770	-	17:35:41
AMAZON	2.001,500	3,81	2.023,500	1.932,600	1.279	2.525.127	-	17:35:11
AMBIENTHESIS	0,906	1,80	0,912	0,868	49.832	44.658	-	17:35:04
AMBROMOB.	1,780	0,00	-	-	-	-	-	17:35:19
AMGEN	238,750	2,80	238,750	238,750	43	10.266	-	17:35:43
AMM	-	-	-	-	-	-	-	-
AMM OPA	-	-	-	-	-	-	-	-
AMPLIFON .	31,950	-0,19	32,580	31,420	339.617	10.815.667	-	17:35:25
ANHEUSER-BUS	51,880	0,00	-	-	-	-	-	17:35:23
ANIMA HOLD.	4,416	0,55	4,450	4,384	685.231	3.021.844	-	17:35:43
ANTARES VISI	10,460	-2,43	10,660	10,200	43.080	446.930	-	17:35:05
APPLE	131,500	2,05	132,300	129,700	6.350	834.133	-	17:35:31
AQUAFIL	6,650	-0,75	6,820	6,560	28.677	190.722	-	17:35:20
ARISTON HOLD	9,800	-0,25	9,975	9,745	138.520	1.362.907	-	17:35:38
ARTERRA BIOS	2,170	-0,91	2,170	2,170	3.000	6.510	-	17:35:22
ASCOPIAVE	3,275	-0,30	3,305	3,250	61.380	201.490	-	17:35:06
ASKOLL EVA	0,918	4,32	0,920	0,890	43.000	38.869	-	17:35:17
ASML	509,000	-0,31	514,300	502,000	344	175.242	-	17:35:16
ASSITECA	5,600	0,00	-	-	-	-	-	17:35:03
ASTALDI	-	-	-	-	-	-	-	-
ASTM	-	-	-	-	-	-	-	-
ATLANTIA	22,540	0,04	22,560	22,470	1.865.973	41.991.124	-	17:35:24
ATON GREEN S	7,720	14,88	7,720	6,720	14.500	106.420	-	17:35:54
AUTOGRILL	6,892	2,19	6,932	6,700	593.154	4.057.745	-	17:35:05
AUTOGRILL AX	-	-	-	-	-	-	-	-
AUTOSTRADE	37,000	-0,54	37,300	36,900	500	18.587	-	17:35:11
AVIO SPA	11,560	0,00	11,600	11,380	20.521	236.103	-	17:35:19
AXA	23,655	1,74	23,655	23,530	1.930	45.470	-	17:35:42
AZIMUT	19,185	0,55	19,245	18,840	668.691	12.742.063	-	17:35:57
B&C SPEAKERS	13,250	-2,57	13,250	13,250	1	13	-	17:35:57
B.F.	3,500	0,00	3,520	3,500	1.219	4.282	-	17:35:23
BANCA FARMAF	7,280	0,14	7,400	7,200	585.533	4.269.786	-	17:35:27
BANCA GENER.	31,260	-1,11	31,730	30,870	377.317	11.759.856	-	17:35:47
BANCA IFIS	17,120	-0,58	17,440	16,920	95.686	1.639.989	-	17:35:56
BANCA INTERM	-	-	-	-	-	-	-	-
BANCA MEDIOL	7,172	0,22	7,250	7,060	1.260.399	8.997.386	-	17:35:38
BANCA SISTEM	2,065	-0,72	2,070	2,030	111.751	229.069	-	17:35:17
BANCO BPM	3,205	1,94	3,239	3,154	12.066.228	38.565.863	-	17:35:31
BANCO SANT.	2,963	2,24	2,963	2,900	9.060	26.521	-	17:35:38
BASF	49,700	2,20	49,700	48,835	695	34.247	-	17:35:54
BASICNET	6,520	2,03	6,530	6,300	13.103	84.404	-	17:35:17
BASTOGI SPA	0,656	0,00	0,656	0,656	1.050	688	-	17:35:36
BAYER	63,860	0,68	64,170	63,360	5.487	350.245	48.811	17:35:59
BB BIOTECH	52,900	0,76	52,900	52,300	4.652	244.756	1.190	17:35:43
BBVA	4,910	1,69	4,910	4,910	200	982	-	17:35:01
BCA CARIGE	0,790	0,00	0,791	0,790	90.178	71.246	-	17:35:13
BCA CARIGE R	50.500,000	0,00	-	-	-	-	-	21:02:03
BCA FINNAT	0,309	0,32	0,309	0,308	73.700	22.762	-	17:35:29
BCA MPS	0,743	-0,20	0,756	0,732	3.371.204	2.514.061	-	17:35:59
BCA P.SOND.	3,856	1,74	3,882	3,802	594.220	2.286.956	-	17:35:37
BCA PROFILO	0,205	0,74	0,205	0,204	283.977	58.116	-	17:35:19
BCO BRIA RNC	-	-	-	-	-	-	-	-
BCO BRIANZA	3,100	0,65	3,110	3,070	9.210	28.491	-	17:35:51
BE	3,280	0,00	3,285	3,270	39.980	131.161	-	17:35:18
BEGHELLI	0,386	-0,52	0,391	0,384	95.859	37.080	-	17:35:36
BEIERSDORF	95,940	0,00	-	-	-	-	-	17:35:37
BFC MEDIA	3,740	0,00	-	-	-	-	-	17:35:53
BIALETTI IND	0,266	-1,30	0,271	0,264	163.258	43.968	-	17:35:34
BIANCAMANO	0,182	0,00	-	-	-	-	-	07:52:18
BIESSE	15,570	1,10	15,700	15,200	47.766	737.322	-	17:35:42
BIOERA	0,099	-0,60	0,100	0,095	116.798	11.156	-	17:35:46
BLUE FINANCI	-	-	-	-	-	-	-	-
BMW	78,830	1,34	78,830	77,590	216	16.937	-	17:35:47
BNP PARIBAS	51,770	-0,33	52,400	51,350	2.065	106.892	-	17:35:06
BORGOSESIA .	0,710	0,57	0,720	0,710	38.984	27.784	-	17:35:34
BORGOSESIA R	-	-	-	-	-	-	-	-
BPER BANCA	1,870	2,80	1,885	1,833	11.785.169	21.962.561	-	17:35:19
BREMBO	10,460	0,48	10,500	10,300	101.356	1.054.346	-	17:35:00
BRIOSCHI	0,084	-0,48	0,084	0,082	159.000	13.278	-	17:35:34
BRUNELLO C.	43,140	-0,83	44,320	42,020	63.512	2.732.737	-	17:35:48
BUZZI UNICEM	-	-	-	-	-	-	-	-
BUZZI UNICEM	17,975	2,01	17,980	17,550	259.117	4.624.924	-	17:35:28
CAIRO COM.	1,980	-1,74	2,035	1,956	363.800	721.883	-	17:35:09
CALEFFI	1,210	-0,41	1,230	1,210	14.395	17.582	-	17:35:45
CALEIDO GROU	-	-	-	-	-	-	-	-
CALTAGIR.	4,030	-0,25	4,050	4,000	22.502	90.008	-	17:35:05
CALTAGIR.E.	1,120	0,00	-	-	-	-	-	17:35:46
CAMPARI	9,698	0,71	9,768	9,508	1.262.579	12.209.349	-	17:35:35
CAPITAL FOR	-	-	-	-	-	-	-	-
CAREL INDUST	21,150	-0,94	21,600	21,050	18.347	390.112	-	17:35:25
CARRARO	-	-	-	-	-	-	-	-
CARREFOUR	19,180	-0,10	19,280	19,140	535	10.287	-	17:35:03
CASASOLD	1,615	0,00	-	-	-	-	-	17:35:08
CASTA DIVA G	0,572	16,97	0,592	0,481	1.590.500	871.724	-	17:35:40
CATTOLICA AS	6,735	0,22	6,745	6,720	1.533.612	10.322.816	-	17:35:36
CELLULARLINE	4,140	-0,24	4,140	4,120	19.947	82.339	-	17:35:03
CEMBRE	27,100	-0,37	27,200	26,800	1.415	38.330	-	17:35:12
CEMENTIR H.	6,440	0,31	6,500	6,330	24.293	155.516	-	17:35:42
CENTRALE DEL	2,970	1,37	2,970	2,970	375	1.113	-	17:35:20
CERVED INFOR	-	-	-	-	-	-	-	-
CFT SPA	-	-	-	-	-	-	-	-
CHL	0,005	0,00	-	-	-	-	-	21:02:03
CIA	0,068	4,31	0,068	0,065	5.361	348	-	17:35:19
CIR-COMP RI.	0,440	3,90	0,440	0,419	460.857	200.955	-	17:35:39
CIRCLE	3,920	0,26	3,920	3,910	2.640	10.335	-	17:35:48
CIVITANAVI S	4,100	-1,56	4,270	4,020	14.008	56.982	-	17:35:08
CLABO	2,640	-0,75	2,720	2,630	7.500	19.937	-	17:35:49
CLASS EDIT.	0,076	1,87	0,079	0,072	191.400	14.429	-	17:35:26
CLEANBNB	1,305	-12,12	1,520	1,305	369.600	522.256	-	17:35:14
CNH IND.	13,460	1,74	13,490	13,190	2.502.486	33.499.317	-	17:35:02
COFLE	16,500	0,36	16,500	16,440	1.008	16.614	-	17:35:30
COIMA RES	9,860	-0,10	9,870	9,860	42.154	415.993	-	17:35:47
COMAL	4,090	5,14	4,090	3,810	186.000	733.230	-	17:35:28
COMER INDUST	27,500	2,61	27,500	27,000	300	8.212	-	17:35:33
COMMERZBANK	7,768	-1,04	7,768	7,724	2.140	16.557	-	17:35:17
COMPAGNIA DE	4,040	0,00	-	-	-	-	-	17:35:13
COMPAGNIA DR	-	-	-	-	-	-	-	-
COMPAGNIE DE	52,550	0,00	-	-	-	-	-	17:35:37
CONAFI	0,450	0,90	0,454	0,434	18.097	8.084	-	17:35:45
CONFINVEST	1,935	1,31	1,935	1,935	1.000	1.935	-	17:35:16
CONTINENTAL	67,220	1,11	67,220	65,840	205	13.596	-	17:35:45
CONVERGENZE	2,650	-0,75	2,650	2,650	500	1.325	-	17:35:24
COPERNICO	5,650	0,00	-	-	-	-	-	17:35:00
COSTAMP GROU	0,704	0,57	0,704	0,682	3.600	2.468	-	17:35:15
COVER 50	9,000	0,56	9,000	8,950	200	1.795	-	17:35:26
COVIVIO	66,200	-0,53	67,450	65,800	646	43.164	-	17:35:10
CREDEM .	6,000	-0,66	6,110	5,990	278.068	1.678.343	-	17:35:05
CREDIT AGR.	11,052	2,81	11,176	10,710	15.708	171.608	-	17:35:33
CREDITO VA.	-	-	-	-	-	-	-	-
CROWDFUNDME	4,360	0,00	-	-	-	-	-	17:35:10
CSP INT I.C.	0,405	3,32	0,407	0,388	1.179	477	-	17:35:57
CULTI MILANO	14,100	0,71	14,400	13,650	6.000	83.750	-	17:35:08
CY4GATE	10,260	-1,72	10,460	10,160	39.690	407.728	-	17:35:29
CYBEROO	3,800	-1,55	3,930	3,775	19.673	75.548	-	17:35:06
D'AMICO	0,179	7,32	0,180	0,165	18.102.546	3.164.160	-	17:35:24
DAIMLER	-	-	-	-	-	-	-	-
DANIELI &C	22,250	-0,22	22,450	22,200	43.758	974.428	-	17:35:30
DANIELI &CR.	15,740	0,90	15,780	15,420	32.546	507.463	-	17:35:01
DANONE	54,370	0,00	-	-	-	-	-	17:35:44
DATALOGIC .	8,350	-0,71	8,515	8,085	118.343	977.744	-	17:35:28
DATRIX	2,970	1,37	2,970	2,905	1.000	2.937	-	17:35:11
DBA GROUP	1,440	-4,00	1,500	1,440	50.400	73.960	-	17:35:14
DE'LONGHI	21,240	2,12	21,400	20,620	79.599	1.669.671	-	17:35:34
DEA CAPITAL	1,194	0,67	1,210	1,182	479.017	572.701	-	17:35:13
DEFENCE TECH	4,755	-0,31	5,030	4,675	40.637	199.374	-	17:35:43
DESTINATION	1,245	-8,12	1,375	1,200	250.500	315.352	-	17:35:25
DEUTSCHE B.	10,212	1,33	10,240	10,000	6.757	68.669	-	17:35:02
DEUTSCHE BOE	164,350	0,00	-	-	-	-	-	17:35:45
DEUTSCHE LUF	6,740	3,69	6,772	6,500	104.095	694.100	-	17:35:13
DEUTSCHE POS	37,360	0,90	37,360	37,220	170	6.337	-	17:35:41
DIASORIN	115,900	0,04	116,350	114,050	127.647	14.723.830	-	17:35:26
DIGITAL BROS	23,580	0,77	23,980	23,100	31.290	734.810	-	17:35:16
DIGITAL MAG.	3,500	-1,41	3,550	3,480	3.200	11.232	-	17:35:16
DIGITAL VALU	70,200	0,14	72,400	68,400	8.392	588.674	-	17:35:40
DIGITAL360	4,250	0,00	4,250	4,250	12.059	51.250	-	17:35:20
DIGITOUCH	2,230	0,90	2,250	2,190	27.500	61.285	-	17:35:18
DIRECTA SIM	4,930	1,23	4,930	4,820	10.500	51.330	-	17:35:31
DOMINION HOS	13,950	1,09	14,000	13,950	20	279	-	17:35:27
DOVALUE	7,020	-1,27	7,290	6,960	248.848	1.753.725	-	17:35:34
DOXEE	12,400	0,00	12,400	12,400	250	3.100	-	17:35:35
DT.TELEKOM	18,772	1,25	18,772	18,630	1.041	19.424	-	17:35:20
E.ON	9,932	1,00	9,932	9,932	200	1.986	-	17:35:33
ECOSUNTEK	9,600	-1,03	9,700	9,600	1.750	16.954	-	17:35:38
EDILIZIACROB	15,320	-2,17	15,900	15,140	4.216	64.954	-	17:35:28
EDISON R .	1,290	1,57	1,290	1,270	148.939	190.904	-	17:35:44
EEMS	0,191	1,33	0,191	0,186	567.511	106.867	-	17:35:01
EL.EN.	12,300	1,40	12,420	11,940	100.814	1.232.180	-	17:35:02
ELES	2,340	0,00	2,380	2,340	4.000	9.440	-	17:35:17
ELETTRA INVE	-	-	-	-	-	-	-	-
ELICA	3,065	-1,61	3,100	3,040	13.115	40.319	-	17:35:00
EMAK	1,458	0,41	1,480	1,448	84.173	122.813	-	17:35:30
ENAV	4,260	0,57	4,296	4,228	228.707	973.483	-	17:35:27
ENEL .	6,132	1,54	6,179	6,074	23.602.038	144.614.688	-	17:35:25
ENERGICA MOT	-	-	-	-	-	-	-	-
ENERTRONICA	0,878	-1,79	0,900	0,858	129.600	113.128	-	17:35:22
ENERVIT	3,490	0,29	3,530	3,490	8	28	-	17:35:40
ENGIE	12,784	1,59	12,860	12,724	12.647	161.667	-	17:35:07
ENI .	14,120	3,75	14,120	13,724	17.831.449	249.983.535	-	17:35:43
EPRICE	0,020	-1,48	0,020	0,020	701.300	13.915	-	17:35:15
EQUITA GROUP	3,950	0,00	3,950	3,900	56.840	223.032	-	17:35:45
ERG	34,320	1,90	34,360	33,720	252.837	8.633.332	-	17:35:08
ESAUTOMOTION	4,340	3,33	4,340	4,340	500	2.170	-	17:35:11
ESI	3,470	-0,86	3,600	3,470	12.000	42.075	-	17:35:00
ESPRINET .	7,590	1,95	7,655	7,345	229.989	1.733.376	-	17:35:17
ESSILORLUXOT	147,850	0,41	147,850	144,800	640	93.119	-	17:35:52
ESTRIMA	2,600	4,00	2,700	2,520	101.200	264.492	-	17:35:21
EUKEDOS	1,395	-2,79	1,445	1,350	623	842	-	17:35:33
EURO COSMETI	-	-	-	-	-	-	-	-
EUROTECH	3,334	-0,48	3,354	3,266	174.568	576.877	-	17:35:09
EVISO	2,300	-0,86	2,340	2,300	5.876	13.582	-	17:35:00
EVONIK INDUS	25,430	0,00	-	-	-	-	-	17:35:10
EXOR N.V.	67,300	1,08	67,560	65,400	385.025	25.586.640	-	17:35:45
EXPERT SYS.	-	-	-	-	-	-	-	-
EXPERT.AI	1,040	-2,44	1,078	1,020	146.681	154.050	-	17:35:11
EXPRIVIA	1,856	-0,22	1,866	1,790	64.926	117.634	-	17:35:41
FABILIA	0,875	-1,69	0,880	0,875	4.000	3.515	-	17:35:22
FALCK RENEW.	8,785	0,00	-	-	-	-	-	07:52:47
FARMACOSMO	2,165	-0,92	2,180	2,050	33.558	71.089	-	17:35:19
FARMAE	12,660	-0,78	12,740	12,420	3.273	41.062	-	17:35:44
FAURECIA	23,320	4,48	23,700	22,390	23.331	539.232	-	17:35:41
FENIX ENTERT	6,400	0,00	-	-	-	-	-	17:35:30
FERRARI	178,350	1,05	179,200	175,350	251.905	44.700.695	-	17:35:27
FERVI	15,000	-2,28	15,000	15,000	500	7.500	-	17:35:08
FIAT CHRYSLE	-	-	-	-	-	-	-	-
FIDIA	1,655	5,41	1,780	1,610	61.115	102.771	-	17:35:26
FIERA MILANO	3,190	2,41	3,205	3,115	22.631	71.856	-	17:35:12
FILA SPA	9,020	-0,33	9,100	9,010	22.396	202.245	-	17:35:57
FINANZA.TECH	1,196	1,36	1,196	1,162	7.000	8.198	-	17:35:02
FINCANTIERI	0,569	-0,35	0,575	0,564	921.213	523.525	-	17:35:51
FINE FOODS &	8,950	0,90	8,950	8,710	14.908	132.019	-	17:35:08
FINECOBANK S	12,840	1,82	12,900	12,460	1.798.714	22.952.711	-	17:35:30
FINLOGIC	6,240	0,00	-	-	-	-	-	17:35:27
FIRST CAPIT.	21,600	-0,92	21,600	21,300	122	2.599	-	17:35:30
FNM	0,505	1,00	0,509	0,500	154.439	77.792	-	17:35:02
FOPE	15,900	0,00	-	-	-	-	-	17:35:47
FOS	3,140	0,00	-	-	-	-	-	17:35:17
FRANCHI UMBE	9,700	-0,21	9,800	9,500	6.400	62.048	-	17:35:24
FRENDY ENER.	0,296	-3,27	0,310	0,286	127.440	37.491	-	17:35:22
FRESENIUS	31,790	-0,34	31,790	31,790	1	31	-	17:35:50
FRESENIUS ME	56,000	0,00	-	-	-	-	-	17:35:02
FRIULCHEM	1,030	0,00	-	-	-	-	-	17:35:52
FULLSIX	0,730	5,80	0,730	0,710	710	507	-	17:35:31
G RENT	2,870	-0,69	2,870	2,780	4.500	12.695	-	17:35:57
GABETTI	1,446	0,42	1,488	1,426	70.262	101.440	-	17:35:36
GAMBERO ROSS	0,350	0,00	-	-	-	-	-	17:35:05
GAROFALO HEA	4,260	-1,84	4,320	4,245	64.549	275.164	-	17:35:51
GAS PLUS	3,590	1,41	3,610	3,560	9.439	33.813	-	17:35:05
GEFRAN	9,970	2,36	10,060	9,700	36.809	364.679	-	17:35:34
GEL	1,845	-2,38	1,845	1,790	6.250	11.425	-	17:35:31
GENERALI ASS	17,355	0,46	17,435	17,170	3.898.428	67.485.768	-	17:35:03
GEOX	0,770	0,52	0,778	0,753	197.145	149.989	-	17:35:12
GEQUITY SPA	0,016	0,00	0,016	0,016	548.205	8.634	-	17:35:15
GIBUS	15,150	1,68	15,650	15,000	3.920	59.512	-	17:35:39
GIGLIO GROUP	1,280	-0,78	1,304	1,280	4.985	6.415	-	17:35:21
GIGLIO.COM	3,130	-1,88	3,130	3,130	1.200	3.756	-	17:35:55
GILEAD SCIEN	59,320	0,00	-	-	-	-	-	17:35:25
GIORGIO FEDO	16,700	0,00	16,800	16,700	1.100	18.470	-	17:35:12
GISMONDI 175	4,600	4,55	4,600	4,600	400	1.840	-	17:35:39
GO INTERNET	0,564	4,06	0,566	0,536	28.500	15.837	-	17:35:54
GPI	14,200	2,90	14,200	13,840	9.578	133.901	-	17:35:31
GREENTHESIS	0,890	0,00	0,902	0,850	49.181	42.809	-	17:35:50
GRIFAL	2,870	0,70	2,870	2,740	3.000	8.405	-	17:35:57
GROWENS	4,940	0,00	-	-	-	-	-	17:35:19
GUALA CLOSUR	-	-	-	-	-	-	-	-
GVS	7,555	0,07	7,645	7,420	85.252	643.412	-	17:35:49
H-FARM	0,230	-0,43	0,236	0,230	33.000	7.750	-	17:35:55
HEALTH ITALI	1,440	-3,68	1,525	1,405	15.605	22.687	-	17:35:12
HEIDELBERG C	53,680	0,00	-	-	-	-	-	17:35:27
HENKEL VZ	62,320	0,00	-	-	-	-	-	17:35:14
HERA	3,547	1,05	3,562	3,494	2.979.484	10.505.668	-	17:35:19
I GRANDI VIA	1,085	-2,25	1,125	1,055	279.406	299.267	-	17:35:40
I.M.A.	-	-	-	-	-	-	-	-
IBERDROLA	11,360	2,62	11,400	11,115	3.960	44.607	-	17:35:16
ICF GROUP	5,700	0,00	-	-	-	-	-	17:35:35
ID-ENTITY	3,440	4,24	3,440	3,300	15.000	51.320	-	17:35:47
IERVOLINO EN	1,866	2,53	1,880	1,808	27.115	49.886	-	17:35:00
IGD	4,020	0,88	4,040	3,970	103.168	414.299	-	17:35:02
IGEAMED	2,500	0,00	-	-	-	-	-	17:35:04
IL SOLE 24	0,514	0,78	0,514	0,502	3.755	1.889	-	17:35:45
ILLA	0,109	105,66	0,109	0,090	648.000	64.803	-	17:35:37
ILLIMITY BAN	11,630	0,43	11,690	11,530	92.119	1.069.000	-	17:35:30
ILPRA	3,800	4,97	3,800	3,800	3.000	11.400	-	17:35:40
IMMSI	0,416	0,24	0,428	0,416	91.543	38.392	-	17:35:39
IMVEST	0,017	-2,91	0,018	0,017	2.189.600	37.337	-	17:35:44
INDEL B	25,700	0,39	25,900	25,600	292	7.487	-	17:35:12
INDITEX	20,410	-0,44	20,410	20,410	65	1.326	-	17:35:14
INDUSTRIAL S	9,900	4,76	9,900	9,500	25.300	240.440	-	17:35:06
INFINEON TEC	26,885	-0,43	26,955	26,450	1.305	34.961	-	17:35:07
ING GROEP	9,949	1,56	9,949	9,917	560	5.569	-	17:35:42
INIZIATIVE B	19,600	0,00	-	-	-	-	-	17:35:19
INNOVATEC	2,064	0,68	2,074	2,020	355.199	725.414	-	17:35:38
INTEK GR.	0,542	-0,18	0,544	0,539	583.958	316.519	-	17:35:55
INTEK GR.RSP	0,774	1,04	0,774	0,766	5.002	3.851	-	17:35:26
INTEL	39,165	1,74	39,335	39,000	3.690	144.892	-	17:35:45
INTERCOS	12,400	1,72	12,780	12,040	33.734	420.014	-	17:35:17
INTERMONTE P	2,720	-0,22	2,720	2,716	2.300	6.254	-	17:35:31
INTERNATIONA	1,648	-1,44	1,672	1,592	5.250	8.563	-	17:35:36
INTERPUMP	40,100	0,75	40,400	38,960	340.309	13.547.260	-	17:35:40
INTESA SP	2,033	2,72	2,035	1,979	118.694.156	239.012.583	-	17:35:31
INTRED	13,550	-2,17	14,200	13,450	6.255	84.964	-	17:35:23
INWIT	10,505	1,11	10,550	10,305	1.382.950	14.472.545	-	17:35:31
IRCE	2,410	-0,82	2,410	2,410	310	747	-	17:35:36
IREN	2,466	1,99	2,498	2,440	876.079	2.163.771	-	17:35:00
ISAGRO	-	-	-	-	-	-	-	-
ISAGRO AZION	-	-	-	-	-	-	-	-
ISCC FINTECH	4,675	-2,20	4,685	4,675	5.000	23.407	-	17:35:10
IT WAY	1,410	-1,26	1,454	1,404	19.394	27.733	-	17:35:58
ITALGAS	6,105	0,74	6,140	6,035	945.057	5.755.084	-	17:35:17
ITALIA INDEP	1,050	0,96	1,050	1,040	500	524	-	17:35:41
ITALIAN EXHI	2,280	0,88	2,300	2,190	9.244	20.919	-	17:35:56
ITALIAN WINE	28,500	0,00	28,700	28,050	6.826	193.350	-	17:35:51
ITALMOBIL.	28,300	0,18	28,400	28,000	3.561	100.427	-	17:35:16
IVECO GROUP	5,723	2,62	5,740	5,491	1.984.827	11.168.693	-	17:35:08
IVS GROUP	4,520	2,03	4,580	4,410	32.663	145.628	-	17:35:10
JONIX	3,210	0,00	-	-	-	-	-	17:35:35
JUVENTUS FC	0,349	1,39	0,353	0,346	6.028.703	2.110.239	-	17:35:55
K+S	27,440	-2,94	27,960	27,300	1.127	30.882	-	17:35:19
KERING	452,150	0,70	452,150	442,700	31	13.838	-	17:35:50
KI GROUP	0,012	27,66	0,012	0,010	6.476.400	68.884	-	17:35:50
KOLINPHARMA	8,400	-2,33	8,420	8,400	600	5.044	-	17:35:29
L'OREAL	302,600	-2,20	305,700	302,600	31	9.473	-	17:35:52
LA DORIA	16,500	0,00	-	-	-	-	-	07:57:46
LABOMAR	8,080	1,76	8,080	8,060	750	6.055	-	17:35:47
LANDI RENZO	0,811	0,37	0,820	0,811	10.218	8.319	-	17:35:43
LEONARDO	10,065	0,35	10,130	9,964	1.843.914	18.532.088	-	17:35:51
LEONE FILM G	2,660	-0,75	2,730	2,660	2.400	6.453	-	17:35:02
LINDBERGH	1,740	2,35	1,740	1,700	7.000	12.032	-	17:35:18
LONGINO&CARD	3,480	0,00	-	-	-	-	-	17:35:27
LUCISANO MED	1,320	0,00	-	-	-	-	-	17:35:37
LUVE	20,000	0,60	20,050	19,860	617	12.331	-	17:35:54
LVENTURE GR	0,336	-2,33	0,338	0,336	17.800	5.997	-	17:35:56
LVMH	549,400	-0,69	549,400	539,200	4.430	2.422.279	-	17:35:28
MAILUP	-	-	-	-	-	-	-	-
MAIRE TECN.	2,984	4,78	3,014	2,870	1.442.192	4.261.477	-	17:35:00
MAPS	3,210	-0,31	3,210	3,210	1.000	3.210	-	17:35:22
MARR	13,020	-0,91	13,240	12,900	198.450	2.594.378	-	17:35:21
MARZOCCHI PO	4,590	0,00	4,590	4,590	250	1.147	-	17:35:39
MASI AGRICOL	4,850	1,25	4,880	4,800	18.158	87.716	-	17:35:57
MASSIMO ZANE	-	-	-	-	-	-	-	-
MATICA FINTE	2,440	10,41	2,460	2,250	27.000	64.575	-	17:35:55
MEDIASET	-	-	-	-	-	-	-	-
MEDICA	32,950	0,00	-	-	-	-	-	17:35:10
MEDIOBANCA .	9,438	1,09	9,444	9,270	3.063.954	28.709.829	-	17:35:59
MEGLIOQUESTO	2,185	-0,91	2,200	2,105	11.715	24.934	-	17:35:46
MERCEDES-BEN	64,110	0,41	64,310	63,360	651	41.620	-	17:35:32
MERCK	176,050	0,00	-	-	-	-	-	17:35:23
MET.EXTRA GR	4,355	-1,25	4,400	4,355	335	1.472	-	17:35:49
META PLATFOR	170,380	2,35	171,740	168,240	5.057	858.934	-	17:35:37
META PLATFOR	-	-	-	-	-	-	-	-
MFE A	0,530	5,79	0,550	0,491	4.212.810	2.176.687	-	17:35:07
MFE B	0,785	5,09	0,800	0,716	8.399.446	6.245.447	-	17:35:55
MFE-MEDIAFOR	-	-	-	-	-	-	-	-
MICRON TECHN	62,520	0,71	62,820	62,260	150	9.351	-	17:35:04
MICROSOFT CO	243,250	2,16	244,250	242,300	1.812	441.200	-	17:35:55
MIT SIM	4,700	1,29	4,700	4,660	4.600	21.596	-	17:35:19
MITTEL .	1,350	-0,37	1,350	1,300	5.202	6.831	-	17:35:02
MONCLER	40,910	0,10	41,320	39,560	1.247.883	50.582.465	-	17:35:48
MONDADORI	1,826	1,11	1,836	1,794	165.534	300.427	-	17:35:09
MONDO TV	0,895	0,56	0,918	0,881	323.547	289.953	-	17:35:59
MONDO TV FR	0,025	2,46	0,025	0,025	221.000	5.499	-	17:35:35
MONDO TV SUI	0,460	0,44	0,498	0,460	45.600	21.434	-	17:35:10
MONNALISA	3,340	0,00	-	-	-	-	-	17:35:56
MONRIF	0,066	-0,90	0,068	0,065	205.656	13.932	-	17:35:32
MUNICH RE	220,800	0,00	-	-	-	-	-	17:35:00
MUTUIONLINE	27,000	0,97	27,180	26,200	22.507	599.255	-	17:35:21
NB AURORA	11,936	0,00	-	-	-	-	-	17:35:57
NEODECORTECH	3,840	0,52	3,840	3,750	1.051	4.026	-	17:35:18
NEOSPERIENCE	4,200	0,24	4,270	4,160	19.000	80.020	-	17:35:10
NET INSURAN.	6,940	-2,25	7,000	6,920	3.450	24.092	-	17:35:09
NETFLIX	173,000	3,77	173,400	167,240	1.742	297.501	-	17:35:29
NETWEEK SPA	0,036	0,56	0,036	0,034	52.694	1.870	-	17:35:21
NEUROSOFT	0,750	2,74	0,750	0,750	1.000	750	-	17:35:06
NEWLAT FOOD	5,580	-2,62	5,790	5,580	21.037	118.907	-	17:35:07
NEXI	9,196	0,99	9,252	8,988	2.179.184	19.964.554	-	17:35:47
NICE FOOTWEA	9,780	0,00	-	-	-	-	-	17:35:49
NOKIA CORPOR	4,637	1,60	4,644	4,584	18.332	84.768	-	17:35:15
NOTORIOUS PI	1,470	-0,68	1,490	1,430	8.000	11.616	-	17:35:56
NOVA RE	3,510	0,00	-	-	-	-	-	17:35:16
NUSCO	1,820	2,59	1,820	1,820	1.500	2.730	-	17:35:55
NVIDIA CORP	155,120	3,63	156,900	149,460	4.882	746.683	-	17:35:39
NVP	3,400	0,00	-	-	-	-	-	17:35:30
OFFICINA STE	14,000	3,70	14,150	13,700	2.750	38.262	-	17:35:45
OLIDATA	0,154	0,00	-	-	-	-	-	21:02:03
OPENJOBMETIS	9,290	0,98	9,300	9,000	47.458	427.701	-	17:35:15
ORANGE	11,896	1,16	11,898	11,890	1.672	19.886	-	17:35:18
ORSERO	11,800	-1,99	12,080	11,620	18.712	220.524	-	17:35:02
OSAI AUTOMAT	3,150	-0,32	3,250	3,150	3.595	11.458	-	17:35:26
OVS SPA NPV	1,717	-0,29	1,756	1,660	2.247.192	3.814.753	-	17:35:31
PANARIAGR.	-	-	-	-	-	-	-	-
PATTERN	5,380	-3,93	5,480	5,380	1.899	10.281	-	17:35:16
PEUGEOT	-	-	-	-	-	-	-	-
PHARMANUTRA	63,400	2,59	63,500	60,200	4.469	278.043	-	17:35:39
PHILIPS	23,000	-1,03	23,050	23,000	140	3.225	-	17:35:40
PHILOGEN	14,260	0,42	14,260	14,000	959	13.554	-	17:35:42
PIAGGIO	2,374	0,42	2,388	2,340	283.796	671.048	-	17:35:36
PIERREL	0,218	13,87	0,218	0,191	536.531	111.758	-	17:35:30
PININFARINA	0,844	1,20	0,844	0,844	2.708	2.285	-	17:35:35
PIOVAN	9,590	0,00	9,590	9,300	5.830	55.290	-	17:35:57
PIQUADRO	2,050	0,49	2,050	2,010	9.012	18.437	-	17:35:59
PIRELLI & C	4,429	0,64	4,470	4,340	1.352.870	5.957.134	-	17:35:16
PITECO	9,160	-0,22	9,160	9,100	4.487	41.035	-	17:35:36
PLANETEL	6,800	0,00	6,800	6,800	500	3.400	-	17:35:09
PLC	2,320	14,29	2,320	2,010	237.501	528.089	-	17:35:55
POLIGRAF.PRI	0,404	1,51	0,404	0,404	8.000	3.232	-	17:35:26
POLIGRAF.SF	-	-	-	-	-	-	-	-
PORTALE SARD	4,830	-3,21	4,830	4,830	1.000	4.830	-	17:35:15
PORTOBELLO	30,400	1,00	31,000	30,000	2.250	68.295	-	17:35:05
POSTE ITALIA	9,684	1,66	9,700	9,528	1.884.400	18.149.234	-	17:35:16
POWERSOFT	4,580	0,00	-	-	-	-	-	17:35:51
PRIMA IND.	15,000	-1,83	15,560	14,900	18.065	274.369	-	17:35:10
PRISMI	0,450	10,02	0,460	0,395	974.520	429.546	-	17:35:40
PROMOTICA	2,950	1,72	2,990	2,840	13.000	37.830	-	17:35:30
PROSIEBENSAT	10,240	0,00	-	-	-	-	-	17:35:23
PRYSMIAN	29,670	1,99	29,730	28,990	551.645	16.272.999	-	17:35:47
PUMA	59,540	-4,92	59,680	58,680	135	8.008	-	17:35:19
RACING FORCE	4,690	1,96	4,880	4,605	10.570	50.216	-	17:35:44
RADICI	1,235	0,00	-	-	-	-	-	17:35:27
RAI WAY	5,395	2,57	5,395	5,290	126.892	679.947	-	17:35:32
RATTI	3,670	5,76	3,700	3,610	5.708	20.997	-	17:35:38
RCS MDAGR.	0,703	0,43	0,704	0,691	150.289	104.951	-	17:35:40
RECORDATI	41,380	-0,29	41,640	40,760	243.586	10.040.593	-	17:35:34
RELATECH	2,450	8,89	2,500	2,270	227.850	536.951	-	17:35:06
RENAULT	24,375	2,01	24,470	23,800	5.273	127.975	-	17:35:04
RENERGETICA	6,340	-0,94	6,400	6,100	16.500	102.784	-	17:35:40
RENO DE MED.	-	-	-	-	-	-	-	-
REPLY	120,000	3,63	120,200	115,000	32.431	3.838.215	-	17:35:47
REPSOL	15,065	3,01	15,070	14,925	7.637	114.435	-	17:35:11
RESTART SIIQ	0,340	-1,16	0,340	0,322	15.967	5.240	-	17:35:28
RETELIT	-	-	-	-	-	-	-	-
RETI	2,140	0,94	2,140	2,140	3.000	6.420	-	17:35:41
RISANAMENTO	0,107	-1,11	0,108	0,106	619.088	65.997	-	17:35:13
ROCKET SHARI	0,800	17,82	0,800	0,689	556.000	421.332	-	17:35:39
ROSETTI MAR.	34,800	0,00	-	-	-	-	-	17:35:28
ROSSS	1,010	0,00	1,010	1,010	1.900	1.919	-	17:35:21
RWE	42,140	2,33	42,160	42,140	206	8.684	-	17:35:49
S.I.F. ITALI	2,530	-3,07	2,530	2,530	1.000	2.530	-	17:35:37
S.S. LAZIO .	1,050	-1,41	1,070	1,040	14.249	14.964	-	17:35:11
SABABA SECUR	3,450	0,00	-	-	-	-	-	17:35:35
SABAF	25,000	0,00	25,000	24,600	5.138	127.846	-	17:35:15
SAES GETT.	22,450	-1,10	23,400	22,150	4.152	93.582	-	17:35:26
SAES GETT.R	14,400	-0,69	14,700	14,350	9.353	135.546	-	17:35:54
SAFILO GROUP	1,403	2,18	1,406	1,346	990.610	1.360.397	-	17:35:02
SAFRAN	97,720	0,00	-	-	-	-	-	17:35:11
SAIPEM	5,192	-3,15	5,467	5,160	2.620.276	13.788.017	-	17:35:32
SAIPEM R.CV	18,000	0,00	-	-	-	-	-	17:35:12
SALCEF GROUP	19,400	3,30	19,400	18,840	65.566	1.254.385	-	17:35:25
SALVATORE F.	15,120	-0,59	15,330	14,770	521.547	7.808.387	-	17:35:56
SANLORENZO	33,350	0,45	34,000	33,000	21.890	731.500	-	17:35:37
SANOFI	104,180	0,64	104,460	103,840	233	24.247	-	17:35:15
SAP	90,350	-2,61	90,700	90,350	392	35.485	-	17:35:15
SARAS	1,147	-0,74	1,183	1,129	6.323.869	7.272.967	-	17:35:33
SCHNEIDER EL	124,620	-0,92	124,620	124,620	50	6.231	-	17:35:24
SCIUKER FRAM	7,130	2,15	7,200	7,020	46.535	331.171	-	17:35:36
SEBINO	5,680	-0,35	5,680	5,680	300	1.704	-	17:35:17
SECO	5,510	-2,30	5,680	5,470	166.125	917.316	-	17:35:00
SERI INDUSTR	7,320	0,27	7,380	7,080	44.464	321.130	-	17:35:32
SERVIZI IT	1,600	0,00	1,640	1,595	10.139	16.262	-	17:35:51
SESA	121,500	0,08	122,900	117,900	12.825	1.545.945	-	17:35:59
SG COMPANY	0,266	0,00	0,266	0,265	16.500	4.388	-	17:35:36
SHEDIR PHARM	3,500	-4,11	3,580	3,500	5.000	17.642	-	17:35:58
SICIT GROUP	-	-	-	-	-	-	-	-
SIEMENS	115,500	0,87	115,500	113,540	314	35.971	-	17:35:11
SIEMENS ENER	16,900	-1,66	17,000	16,900	200	3.385	-	17:35:22
SIRIO	-	-	-	-	-	-	-	-
SIT	7,600	4,68	7,600	7,220	51.710	388.518	-	17:35:42
SITI - B&T	-	-	-	-	-	-	-	-
SNAM	5,558	0,83	5,584	5,524	4.111.633	22.839.096	-	17:35:10
SOCIETA' EDI	0,423	0,00	0,424	0,415	26.000	10.856	-	17:35:24
SOCIETE GEN.	24,760	-3,30	24,800	23,880	4.502	108.874	-	17:35:25
SOFTEC	1,580	0,00	-	-	-	-	-	17:35:49
SOFTLAB	2,690	2,28	2,690	2,690	4	10	-	17:35:40
SOGEFI	0,880	2,33	0,880	0,859	30.327	26.163	-	17:35:41
SOL	17,340	1,88	17,460	17,000	20.479	352.200	-	17:35:51
SOLUTIONS CA	3,940	1,03	3,940	3,900	720	2.822	-	17:35:54
SOLUZIONE TA	1,980	-1,98	2,020	1,974	3.064	6.075	-	17:35:49
SOMEC	30,700	6,23	30,700	28,400	3.160	95.148	-	17:35:27
SOSTRAVEL.CO	1,125	4,17	1,210	1,095	270.500	313.667	-	17:35:02
SOURCESENSE	3,500	-0,85	3,600	3,490	10.000	35.400	-	17:35:16
SPINDOX	12,150	-2,02	12,250	11,800	6.000	72.100	-	17:35:53
STARBUCKS CO	68,150	-0,42	69,340	68,150	207	14.132	-	17:35:16
STLA	13,380	1,86	13,394	12,916	12.973.796	171.314.962	-	17:35:17
STMICROEL.	35,765	0,53	36,000	35,020	1.945.755	69.239.266	-	17:35:49
SVAS BIOSANA	11,920	2,94	11,920	11,200	3.220	36.459	-	17:35:40
TAKE OFF	4,900	-5,77	5,140	4,900	17.600	89.082	-	17:35:53
TAMBURI	8,400	0,48	8,470	8,300	92.824	777.608	-	17:35:29
TAS	2,190	0,00	-	-	-	-	-	07:56:08
TECHEDGE	-	-	-	-	-	-	-	-
TECHNOGYM	6,920	-1,00	7,080	6,830	424.736	2.949.396	-	17:35:12
TECHNOPROBE	7,096	3,20	7,140	6,902	451.204	3.175.986	-	17:35:34
TECMA SOLUTI	10,000	0,00	-	-	-	-	-	17:35:13
TELEC.IT	0,275	1,10	0,275	0,268	76.155.025	20.749.435	-	17:35:39
TELEC.IT R	0,259	1,33	0,259	0,253	19.767.591	5.083.003	-	17:35:08
TELEFONICA	4,942	1,00	4,956	4,900	7.069	34.886	-	17:35:59
TELESIA	2,160	-1,82	2,160	2,160	1.050	2.268	-	17:35:28
TENARIS	15,415	1,82	15,655	15,370	2.363.275	36.583.494	-	17:35:39
TENAX INTERN	3,310	0,00	3,310	3,310	1.400	4.634	-	17:35:17
TERNA	8,334	2,06	8,370	8,186	5.297.520	43.981.777	-	17:35:49
TESLA	612,700	3,43	624,400	580,000	20.615	12.402.820	-	17:35:45
TESMEC	0,147	3,96	0,149	0,141	4.305.147	621.821	-	17:35:44
THE ITALIAN	5,560	-0,18	5,600	5,450	12.298	67.862	-	17:35:11
THE LIFESTYL	0,133	-2,21	0,140	0,130	51.000	6.805	-	17:35:51
THYSSENKRUPP	8,388	1,80	8,440	8,264	20.803	173.876	-	17:35:56
TINEXTA SPA	22,480	0,63	23,040	21,920	27.479	613.459	-	17:35:55
TISCALI	0,011	2,75	0,011	0,011	94.137.656	1.041.466	-	17:35:33
TITANMET	-	-	-	-	-	-	-	-
TOD S	32,620	1,12	32,740	31,560	45.952	1.475.818	-	17:35:53
TOSCANA AERO	12,750	1,19	12,750	12,400	202	2.505	-	17:35:59
TOTAL	54,100	3,24	54,640	53,480	1.875	101.184	-	17:35:27
TPS	5,350	0,00	-	-	-	-	-	17:35:08
TRAWELL CO	6,280	-0,63	6,400	6,200	2.680	16.732	-	17:35:31
TRENDEVICE	0,940	0,00	-	-	-	-	-	17:35:00
TREVI FIN	0,713	11,41	0,748	0,633	1.692.065	1.184.233	-	17:35:00
TRIBOO	1,390	0,72	1,404	1,388	4.754	6.636	-	17:35:26
TRIPADVISOR	20,960	1,21	20,990	20,540	900	18.711	-	17:35:17
TXT E-SOL.	10,300	-1,53	10,500	10,260	18.262	189.475	-	17:35:51
UCAPITAL24	1,120	-0,88	1,130	1,100	4.400	4.936	-	17:35:30
ULISSE BIOME	1,620	0,62	1,630	1,620	3.000	4.870	-	17:35:14
UNICREDIT	10,664	2,48	10,714	10,406	16.136.991	170.774.811	-	17:35:47
UNIDATA	47,500	0,00	47,500	47,400	171	8.118	-	17:35:10
UNIEURO	16,210	1,50	16,350	15,690	128.701	2.058.919	-	17:35:16
UNILEVER	-	-	-	-	-	-	-	-
UNIPOL .	4,998	3,31	5,000	4,884	3.167.613	15.678.894	-	17:35:46
UNIPOLSAI	2,590	1,89	2,600	2,556	1.995.983	5.161.158	-	17:35:56
VALSOIA	10,950	1,39	10,950	10,800	1.303	14.231	-	17:35:45
VETRYA	-	-	-	-	-	-	-	-
VIANINI	1,200	-4,00	1,200	1,140	1.600	1.848	-	17:35:35
VIMI FASTENE	1,400	0,00	1,400	1,390	1.500	2.090	-	17:35:19
VINCI	93,450	0,00	-	-	-	-	-	17:35:06
VISIBILIA ED	0,830	-9,19	0,884	0,800	70.346	57.888	-	17:35:41
VIVENDI	10,995	0,00	-	-	-	-	-	17:35:28
VNT	6,990	-1,83	7,050	6,900	12.887	89.919	-	17:35:05
VOLKSWAGEN	147,500	1,78	147,700	144,700	3.363	493.844	-	17:35:58
VONOVIA	33,860	0,30	33,860	33,490	561	18.810	-	17:35:51
WARR AMM 201	-	-	-	-	-	-	-	-
WEBSOLUTE	2,600	0,00	-	-	-	-	-	17:35:17
WEBUILD	1,637	0,43	1,640	1,601	1.149.206	1.859.146	-	17:35:19
WEBUILD RSP	5,950	0,00	-	-	-	-	-	17:35:28
WFD UNIBAIL-	66,000	0,00	-	-	-	-	-	17:35:13
WIIT	21,020	-2,41	21,880	20,520	37.052	773.564	-	17:35:11
WM CAPITAL	-	-	-	-	-	-	-	-
ZIGNAGO V.	12,400	3,68	12,440	12,000	169.258	2.063.543	-	17:35:18
ZUCCHI SPA	3,230	-0,92	3,250	3,230	2.900	9.385	-	17:35:05