| Codice | Nome | Prezzo | Variazione | Volumi | | A2A.MDD | A2A | 1,3910 4 feb | 0,0030 (0,22%) | 4 | | ACE.MDD | ACEA | 7,7950 2 feb | 0,1750 (2,30%) | 2 | | ACO.MI | ACOTEL GROUP | 60,5000 09:00 | 0,0000 (0,00%) | 46 | | ACP.MI | ACQUE POTABILI | 1,6740 9 feb | 0,0640 (3,98%) | 82.670 | | ACS.MI | ACSM-AGAM | 0,9170 9 feb | 0,0120 (1,29%) | 25.532 | | ACT.MI | ACTELIOS | 3,5000 09:15 | 0,0400 (1,16%) | 86 | | AE.MI | AEDES | 0,2193 9 feb | 0,0043 (2,00%) | 1.431.509 | | AEF.MI | AEFFE | 0,4720 09:00 | 0,0005 (0,11%) | 1.275 | | AEG.MI | ACEGAS-APS | 3,8000 9 feb | 0,0475 (1,23%) | 7.851 | | AFI.MI | AEROPORTO FIRENZE | 13,9700 9 feb | 0,4600 (3,40%) | 200 | | AGL.MDD | AUTOGRILL | 8,4500 9 feb | 0,0050 (0,06%) | 1 | | AIC.MI | AICON | 0,2700 9 feb | 0,0075 (2,70%) | 219.134 | | AL.MDD | ALLEANZA | 6,1850 29 set | 0,8600 (16,15%) | 2 | | AMP.MI | AMPLIFON | 3,4425 09:20 | 0,0475 (1,40%) | 29.029 | | ARE.MI | ARENA | 0,0285 9 feb | 0,0005 (1,72%) | 18.275.090 | | ARN.MI | ALERION CLEANPOWER | 0,6125 9 feb | 0,0115 (1,91%) | 1.012.008 | | ASC.MI | ASCOPIAVE | 1,5090 09:15 | 0,0220 (1,48%) | 14.955 | | ASR.MI | A.S. ROMA | 0,7900 9 feb | 0,0050 (0,64%) | 95.173 | | AST.MI | ASTALDI | 5,2000 09:20 | 0,1250 (2,46%) | 41.845 | | AT.MI | AUTOSTRADA TO-MI | 9,5500 09:19 | 0,0700 (0,74%) | 14.737 | | ATL.MDD | ATLANTIA | 17,0300 8 feb | 0,1500 (0,87%) | 3 | | AZM.MI | AZIMUT HOLDING | 8,3450 09:19 | 0,1550 (1,89%) | 79.667 | | B.MI | BASTOGI | 2,0650 9 feb | 0,0325 (1,55%) | 11.566 | | BAN.MI | BASICNET | 1,9490 9 feb | 0,0340 (1,78%) | 123.405 | | BB.MI | BB BIOTECH N | 49,0500 09:00 | 0,3500 (0,71%) | 130 | | BDB.MI | BCO DESIO E BRIANZA | 4,0000 9 feb | 0,0000 (0,00%) | 17.568 | | BDBR.MI | BCO DESIO BR. RNC | 4,0500 9 feb | 0,0100 (0,25%) | 6.010 | | BE.MI | BEGHELLI | 0,6765 9 feb | 0,0075 (1,10%) | 82.083 | | BEN.MI | BENETTON GROUP | 5,8200 09:19 | 0,0650 (1,13%) | 4.074 | | BET.MI | BEE TEAM | 0,4585 9 feb | 0,0050 (1,08%) | 42.961 | | BF.MI | BONIFICHE FERRARESI | 31,2500 9 feb | 0,2500 (0,79%) | 1.851 | | BFE.MI | BANCA FINNAT | 0,5875 09:08 | 0,0075 (1,29%) | 1.012 | | BGN.MI | BANCA GENERALI | 7,0200 09:19 | 0,1750 (2,56%) | 72.475 | | BIA.MI | BIALETTI INDUSTRIE | 0,5350 9 feb | 0,0040 (0,74%) | 19.200 | | BIL.MI | BANCA ITALEASE | 0,7595 09:14 | 0,0005 (0,07%) | 141.148 | | BIM.MI | BCA INTERMOBILIARE | 3,1325 9 feb | 0,0900 (2,79%) | 45.020 | | BLZ.MI | BOLZONI | 1,4600 9 feb | 0,0600 (4,29%) | 20.273 | | BMPS.MDD | BANCA MPS | 1,1850 29 gen | 0,0250 (2,07%) | 1 | | BNG.MI | BUONGIORNO | 1,0780 09:16 | 0,0140 (1,32%) | 57.478 | | BNS.MI | BENI STABILI | 0,5900 09:16 | 0,0030 (0,51%) | 13.352 | | BOE.MI | BOERO BARTOLOMEO | 20,5000 21 gen | 0,0000 (0,00%) | 50 | | BP.MDD | BANCO POPOLARE | 4,4850 9 feb | 0,8050 (15,22%) | 7 | | BRE.MI | BREMBO | 4,5225 09:14 | 0,0725 (1,63%) | 3.561 | | BRI.MI | BRIOSCHI | 0,2025 9 feb | 0,0010 (0,49%) | 409.840 |
|