 |
| Tiempo Real |
Day Trading |
| Invierte en Futuros. |
Future Trading Systems |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Azione |
Data |
Chiusura |
Oscillazione |
% |
Precedente |
Apertura |
Massimo |
Minimo |
Volumi |
| AEROPORT FIRENZE |
06/10/2008 |
17.70 |
0.24 |
1.40 |
17.46 |
17.39 |
17.70 |
17.39 |
3.399 |
| NEGRI BOSSI |
06/10/2008 |
0.60 |
0.00 |
0.00 |
0.60 |
0.60 |
0.60 |
0.60 |
190.723 |
| LAVORWASH |
06/10/2008 |
1.70 |
0.00 |
0.00 |
1.70 |
1.70 |
1.70 |
1.70 |
2.839 |
| CENT LATTE TORIN |
06/10/2008 |
2.14 |
-0.01 |
-0.26 |
2.14 |
2.14 |
2.20 |
2.05 |
4.869 |
| BCA FINNAT |
06/10/2008 |
0.73 |
-0.00 |
-0.41 |
0.73 |
0.70 |
0.73 |
0.66 |
227.336 |
| IRCE SPA |
06/10/2008 |
2.06 |
-0.01 |
-0.51 |
2.07 |
1.95 |
2.08 |
1.90 |
2.700 |
| DUCATI MOTOR HLD |
06/10/2008 |
1.63 |
-0.02 |
-1.15 |
1.65 |
1.63 |
1.64 |
1.63 |
152.227 |
| SNAM RETE GAS |
06/10/2008 |
4.30 |
-0.06 |
-1.43 |
4.36 |
4.38 |
4.38 |
4.25 |
17.682 |
| CR ARTIGIANO |
06/10/2008 |
2.22 |
-0.04 |
-1.63 |
2.25 |
2.20 |
2.31 |
2.14 |
34.971 |
| DATALOGIC |
06/10/2008 |
6.00 |
-0.10 |
-1.64 |
6.10 |
6.00 |
6.02 |
5.82 |
29.701 |
| SABAF S.P.A |
06/10/2008 |
17.50 |
-0.30 |
-1.65 |
17.80 |
17.86 |
17.86 |
17.40 |
7.474 |
| EMAK SPA |
06/10/2008 |
4.00 |
-0.07 |
-1.71 |
4.07 |
4.08 |
4.08 |
3.88 |
10.272 |
| MARIELLA BURANI |
06/10/2008 |
13.22 |
-0.27 |
-1.98 |
13.49 |
13.45 |
13.45 |
13.05 |
185.249 |
| IT WAY SPA |
06/10/2008 |
4.60 |
-0.10 |
-2.05 |
4.70 |
4.55 |
4.95 |
4.50 |
6.590 |
| MIRATO SPA |
06/10/2008 |
6.79 |
-0.16 |
-2.28 |
6.95 |
6.87 |
6.89 |
6.74 |
4.959 |
| CLASS EDITORI |
06/10/2008 |
0.71 |
-0.02 |
-2.58 |
0.73 |
0.68 |
0.74 |
0.68 |
134.423 |
| REPLY |
06/10/2008 |
17.99 |
-0.51 |
-2.72 |
18.50 |
18.23 |
18.58 |
17.30 |
2.756 |
| ACEGAS APS |
06/10/2008 |
4.91 |
-0.14 |
-2.89 |
5.05 |
4.80 |
4.91 |
4.77 |
17.992 |
| FILATURA POLLONE |
06/10/2008 |
0.40 |
-0.01 |
-3.05 |
0.41 |
0.40 |
0.40 |
0.39 |
11.050 |
| BCA POP SPOLETO |
06/10/2008 |
5.45 |
-0.20 |
-3.51 |
5.65 |
5.50 |
5.50 |
5.31 |
7.765 |
| ACEA SPA |
06/10/2008 |
10.51 |
-0.39 |
-3.54 |
10.90 |
10.51 |
10.96 |
10.51 |
1.658.594 |
| MELIORBANCA |
06/10/2008 |
2.89 |
-0.12 |
-3.72 |
3.00 |
2.98 |
2.98 |
2.89 |
110.049 |
| B M PASCHI SIENA |
06/10/2008 |
1.74 |
-0.07 |
-3.85 |
1.81 |
1.75 |
1.75 |
1.73 |
56.374 |
| CAD IT |
06/10/2008 |
5.20 |
-0.23 |
-4.02 |
5.43 |
5.40 |
5.40 |
5.10 |
7.841 |
| MEDIOLANUM |
06/10/2008 |
3.23 |
-0.14 |
-4.03 |
3.37 |
3.29 |
3.30 |
3.23 |
7.801 |
| DMAIL |
06/10/2008 |
5.40 |
-0.25 |
-4.12 |
5.64 |
5.71 |
5.71 |
5.22 |
11.201 |
| CALTAGIRONE EDIT |
06/10/2008 |
2.85 |
-0.13 |
-4.26 |
2.98 |
2.99 |
2.99 |
2.78 |
32.759 |
| MONDO TV |
06/10/2008 |
4.29 |
-0.20 |
-4.29 |
4.49 |
4.41 |
4.41 |
4.21 |
6.940 |
| CRESPI SPA |
06/10/2008 |
0.62 |
-0.03 |
-4.50 |
0.64 |
0.62 |
0.65 |
0.62 |
51.071 |
| GR CER RICCHETTI |
06/10/2008 |
1.34 |
-0.07 |
-4.79 |
1.41 |
1.35 |
1.40 |
1.34 |
3.450 |
| CEMBRE |
06/10/2008 |
3.58 |
-0.19 |
-4.90 |
3.77 |
3.69 |
3.69 |
3.55 |
15.070 |
| ENGINEER INFORM |
06/10/2008 |
16.35 |
-0.91 |
-5.07 |
17.26 |
17.00 |
17.00 |
16.10 |
6.082 |
| ACTELIOS |
06/10/2008 |
4.93 |
-0.27 |
-5.11 |
5.20 |
5.00 |
5.09 |
4.86 |
199.628 |
| GRANITIFIANDRE |
06/10/2008 |
5.59 |
-0.31 |
-5.20 |
5.90 |
5.65 |
5.83 |
5.46 |
8.326 |
| DAVIDE CAMPARI |
06/10/2008 |
5.36 |
-0.29 |
-5.26 |
5.65 |
5.30 |
5.36 |
5.30 |
794 |
| EL EN |
06/10/2008 |
20.00 |
-1.15 |
-5.26 |
21.15 |
20.72 |
20.72 |
19.68 |
6.812 |
| CAIRO COMUNICATION |
06/10/2008 |
2.18 |
-0.13 |
-5.71 |
2.31 |
2.18 |
2.18 |
2.18 |
291 |
| MEDIASET |
06/10/2008 |
4.20 |
-0.26 |
-5.93 |
4.46 |
4.20 |
4.25 |
4.15 |
14.156 |
| TAS |
06/10/2008 |
16.40 |
-1.10 |
-6.04 |
17.50 |
17.11 |
16.73 |
16.40 |
360 |
| BANCA IFIS |
06/10/2008 |
6.70 |
-0.48 |
-6.32 |
7.18 |
7.10 |
7.20 |
6.42 |
116.823 |
| CDC POINT SPA |
06/10/2008 |
1.53 |
-0.11 |
-6.37 |
1.64 |
1.68 |
1.68 |
1.53 |
7.160 |
| ACOTEL GROUP |
06/10/2008 |
64.10 |
-4.60 |
-6.42 |
68.70 |
67.00 |
67.00 |
64.01 |
3.643 |
| AUTOGRILL |
06/10/2008 |
7.19 |
-0.51 |
-6.45 |
7.70 |
7.40 |
7.40 |
7.19 |
1.175 |
| CHL |
06/10/2008 |
0.23 |
-0.02 |
-6.47 |
0.24 |
0.23 |
0.23 |
0.22 |
552.083 |
| ESPRINET |
06/10/2008 |
2.84 |
-0.20 |
-6.47 |
3.04 |
2.90 |
2.94 |
2.75 |
160.740 |
| POLIGRAF.S.FAUST |
06/10/2008 |
11.39 |
-0.85 |
-6.62 |
12.24 |
12.05 |
12.05 |
11.39 |
5.534 |
| CSP INT CALZE |
06/10/2008 |
1.00 |
-0.07 |
-6.83 |
1.08 |
1.01 |
1.05 |
0.97 |
116.306 |
| ASTALDI SPA |
06/10/2008 |
4.13 |
-0.33 |
-7.06 |
4.46 |
4.40 |
4.40 |
3.96 |
269.939 |
| BIESSE |
06/10/2008 |
5.53 |
-0.45 |
-7.07 |
5.98 |
5.90 |
5.90 |
5.50 |
107.930 |
| ALERION INDUSTR |
06/10/2008 |
0.53 |
-0.04 |
-7.30 |
0.57 |
0.56 |
0.56 |
0.52 |
291.940 |
| BEGHELLI SPA |
06/10/2008 |
0.55 |
-0.04 |
-7.39 |
0.59 |
0.55 |
0.57 |
0.54 |
228.313 |
| VIAGGI VENTAGLIO |
06/10/2008 |
0.28 |
-0.02 |
-7.47 |
0.30 |
0.30 |
0.30 |
0.27 |
298.842 |
| EDISON |
06/10/2008 |
1.09 |
-0.09 |
-7.63 |
1.18 |
1.09 |
1.09 |
1.09 |
1.500 |
| SOL SPA |
06/10/2008 |
3.50 |
-0.30 |
-7.87 |
3.80 |
3.51 |
3.77 |
3.50 |
5.441 |
| TOD'S |
06/10/2008 |
32.90 |
-2.92 |
-8.02 |
35.82 |
33.50 |
33.50 |
32.90 |
100 |
| MARCOLIN |
06/10/2008 |
1.23 |
-0.12 |
-8.05 |
1.35 |
1.36 |
1.36 |
1.23 |
59.432 |
| LUXOTTICA |
06/10/2008 |
14.55 |
-1.34 |
-8.31 |
15.89 |
14.81 |
15.00 |
14.46 |
4.908 |
| TREVI-FIN INDUST |
06/10/2008 |
8.73 |
-0.77 |
-8.41 |
9.50 |
8.43 |
8.94 |
8.36 |
436.874 |
| DADA |
06/10/2008 |
8.10 |
-0.77 |
-8.65 |
8.87 |
8.16 |
8.50 |
7.92 |
75.248 |
| BCA ERTURI-LAZIO |
06/10/2008 |
5.17 |
-0.55 |
-8.77 |
5.72 |
5.70 |
5.70 |
5.13 |
178.218 |
| SEAT PAG.GIALLE |
06/10/2008 |
0.06 |
-0.01 |
-8.92 |
0.07 |
0.06 |
0.06 |
0.06 |
819.243 |
| CARRARO |
06/10/2008 |
3.35 |
-0.34 |
-9.02 |
3.69 |
3.46 |
3.60 |
3.34 |
166.813 |
| DATA SERVICE |
06/10/2008 |
1.55 |
-0.17 |
-9.18 |
1.72 |
1.67 |
1.67 |
1.55 |
13.411 |
| BUZZI UNICEM SPA |
06/10/2008 |
9.59 |
-0.96 |
-9.37 |
10.55 |
9.30 |
9.62 |
9.30 |
5.833 |
| DE'LONGHI |
06/10/2008 |
2.02 |
-0.23 |
-9.78 |
2.25 |
2.08 |
2.08 |
2.00 |
51.703 |
| SNAI ORD SPA |
06/10/2008 |
2.50 |
-0.28 |
-9.93 |
2.78 |
2.55 |
2.67 |
2.50 |
306.660 |
| OLIDATA SPA |
06/10/2008 |
0.48 |
-0.05 |
-9.95 |
0.53 |
0.48 |
0.49 |
0.47 |
137.536 |
| ENI |
06/10/2008 |
16.40 |
-2.00 |
-10.42 |
18.40 |
17.17 |
17.17 |
16.40 |
487.708 |
| JUVENTUS FC |
06/10/2008 |
0.79 |
-0.09 |
-10.49 |
0.88 |
0.79 |
0.87 |
0.78 |
250.312 |
| CATTOLICA ASS |
06/10/2008 |
29.02 |
-3.48 |
-10.71 |
32.50 |
29.02 |
29.02 |
29.02 |
200 |
| GEFRAN SPA |
06/10/2008 |
3.40 |
-0.42 |
-11.10 |
3.82 |
3.33 |
3.72 |
3.40 |
22.192 |
| I GRANDI VIAGGI |
06/10/2008 |
0.84 |
-0.11 |
-11.11 |
0.95 |
0.90 |
0.93 |
0.84 |
69.516 |
| ACQUE POTABILI |
06/10/2008 |
1.37 |
-0.19 |
-11.43 |
1.56 |
1.50 |
1.50 |
1.37 |
142.595 |
| IT HOLDING |
06/10/2008 |
0.28 |
-0.04 |
-11.53 |
0.32 |
0.28 |
0.31 |
0.28 |
655.994 |
| FIDIA |
06/10/2008 |
3.92 |
-0.53 |
-11.63 |
4.45 |
3.99 |
4.35 |
3.92 |
24.708 |
| ERG |
06/10/2008 |
9.80 |
-1.31 |
-11.65 |
11.11 |
9.95 |
9.95 |
9.52 |
3.452 |
| AMPLIFON SPA |
06/10/2008 |
1.58 |
-0.22 |
-12.21 |
1.79 |
1.55 |
1.75 |
1.58 |
1.246.432 |
| A.S. ROMA |
06/10/2008 |
0.61 |
-0.09 |
-12.32 |
0.70 |
0.67 |
0.67 |
0.61 |
409.440 |
| BENETTON GROUP |
06/10/2008 |
0.61 |
-0.09 |
-12.58 |
0.70 |
0.61 |
0.67 |
0.61 |
726.350 |
| INTERPUMP |
06/10/2008 |
3.91 |
-0.63 |
-12.59 |
4.54 |
4.34 |
4.38 |
3.91 |
182.358 |
| BCA PROFILO |
06/10/2008 |
0.77 |
-0.11 |
-13.30 |
0.88 |
0.75 |
0.85 |
0.77 |
185.581 |
| DIGITAL BROS |
06/10/2008 |
2.94 |
-0.49 |
-13.42 |
3.42 |
3.16 |
3.41 |
2.94 |
34.065 |
| RISANAMENTO |
06/10/2008 |
0.58 |
-0.09 |
-13.64 |
0.67 |
0.58 |
0.61 |
0.58 |
430.611 |
| TISCALI |
06/10/2008 |
0.85 |
-0.16 |
-15.65 |
1.01 |
0.88 |
0.88 |
0.84 |
695.658 |
|
|
|
| Le azioni, le citazioni, i grafici e gli altri dati o le informazioni dei mercati o il forex è provveduto a degli scopi informativi soltanto. |