ABCDEFGHIJKLMNOPQRSTUVWX
1
#NAME?ENEL
INTESA SANPAOLO
LEONARDO
TIMTESCO
BARCLAYS
BP
ROLLS-ROYCE HOLDINGS
ADIDAS
DEUTSCHE TELEKOM
DEUTSCHE BANK
VOLKSWAGEN
APPLE
GENERAL MOTORS
JPMORGAN
FTSE MIB INDEX - PRICE INDEX
FTSE 100 - PRICE INDEX
DAX PERFORMANCE - PRICE INDEX
NASDAQ
2
434665,0441,93987,6786,18189,82150,52495,95280,85183,214,86,976137,739,43533,4597,6218324,036728,1310558,966329,96
3
434675,0841,90647,6826,42191,27150,68507,3273,88184,414,8557,213639,4833,6499,3118330,996734,2310580,196360,87
4
434685,0861,90147,5086,48199,06150,26508,7266,7184,514,987,14135,535,547532,2597,1118218,46692,6610416,666147,13
5
434695,1561,99927,8166,5197,11155,1520,8279,4319115,1057,429140,937,06533,33100,6918831,796837,4210767,696422,67
6
434725,1542,0337,8166,6202,2155,42520,8273,94190,3515,0957,58814236,982534,36100,7618953,276810,8810747,816488,25
7
434735,1762,00957,9266,64207,79157,32519,8287,61194,914,877,65143,937,687534,81100,5719000,146861,610803,986551,85
8
434745,1642,00658,0446,62211,49156,82522,9292,62194,0514,757,431147,838,327535,18100,419179,166906,6310893,326600,69
9
434755,252,0217,9586,62216,08159,34527290,93195,5514,7457,446146,638,4534,73100,3919300,746942,8710921,596620,94
10
434765,22,0117,956,6217,68157,22521,2294,72196,9514,7257,4514538,072537,1899,9119290,096918,1810887,466601,4
11
434795,211,98187,7626,62217,68159,12520,8292,15197,7514,7257,494146,737,537,66100,9419171,486855,0210855,916541,04
12
434805,221,9577,476,6217,78159,1522,7299,8199,214,6957,474147,338,267537,55101,6819165,486895,0210891,796669,64
13
434815,2182,037,6226,6220,08161,4516299,8197,714,728,136146,938,73537,67102,519477,776862,6810931,246668,56
14
434825,242,01357,5926,54218,78160,38511292,35199,414,67,82414538,96538,26102,9219470,386834,9210918,626718,45
15
434835,3082,03857,8946,56224,17165,86523,3302,91204,214,877,968147,239,20538,61104,5919708,066968,3311205,546784,61
16
434865,1862,0398,0846,6220,38164,96522,1304,53205,814,547,998147,339,20538,61104,5919638,646970,5911136,26784,61
17
434875,1742,02657,9866,58220,08163,26512,6301,2220514,4857,829145,138,32538,15102,9419437,276901,3911090,116646,81
18
434885,1342,0397,9786,5223,27162,86508,5295,53206,314,4557,929143,438,4837,67102,6819400,156842,8811071,546658,76
19
434895,182,0288,186,28222,47162,66511,9295,4202,514,2157,82148,238,17538,16102,7419564,486818,9511130,186702,55
20
434905,1922,06458,2546,28224,57164,1506,9293,98203,914,118,126153,739,4438,64103,3919810,526809,2211281,796787,37
21
434935,1642,04558,2986,26220,68160,08494,9290,39202,814,2258,072152,339,07538,46103,8819608,136747,111210,316697,09
22
434945,2422,04858,3186,3220,58161,3503294,86204,914,2858,124151,738,6738,47104,1719701,66833,9311218,836632,79
23
434955,2342,0618,356,3222,87161,84511,4299,86205,914,2458,05815141,312539,09104,4119771,556941,6311181,666807,91
24
434965,2661,99488,4586,1222,77158,18520,1299,25207,414,1057,759150,941,6139,02103,519730,786968,8511173,16906,84
25
434975,171,96268,5486,28221,67158,62521,5304,53199,414,237,779153,241,6338,78103,8819576,777020,2211180,666875,52
26
435005,1841,96168,6526,46221,18158,4520,1303,86196,4514,1557,681150,342,812538,93104,2519605,67034,1311176,586959,96
27
435015,1741,99288,7426,46225,37160,52547309,61202,714,4557,788151,943,54539,3103,7919833,497177,3711367,987023,52
28
435025,1842,04058,8286,5229,36161,58554307,78201,614,3557,89915243,5639,91103,7419996,477173,0911324,726997,62
29
435035,1321,98448,5286,44227,47156,42547,3305,48199,514,227,407146,842,73538,65102,3819478,327093,5811022,026904,98
30
435045,1021,97548,5526,56223,87155,94544305,07197,914,177,231144,342,602538,7101,3619351,97071,1810906,786913,13
31
435075,141,99968,6666,6224,67156,84544,3309,41199,514,177,381143,842,357538,63100,8819586,567129,1111014,596909,18
32
435085,1982,0068,766,48223,17158,06545,2309,14201,314,1657,525146,942,722539,03102,619805,287133,1411126,087014,67
33
435095,2162,0138,8466,3218,88158,02551,2318,61199,4514,1957,571146,942,54539103,0919989,97190,8411167,227015,88
34
435105,2121,9848,7746,3217,58156,96540,9321,05197,614,1557,436146,442,738,89102,4219834,967197,0111089,797022,42
35
435115,2362,0478,9046,36223,87159,5543,5328,69199,2514,237,736146,442,60539,09105,5520212,347236,6811299,87055,18
36
435145,2442,0658,9326,36222,97158,12538328,919914,3957,77146,442,60539,09105,5520329,837219,4711299,27055,18
37
435155,2262,05558,86,3226,27159536,8329,84202,114,57,568145,542,732539,53105,1820228,197179,1711309,217066,61
38
435165,2322,05658,9186,32227,07160,88539,4334,45202,514,5657,68915143,007539,95105,6920304,217228,6211401,977062,34
39
435175,2462,048,656,2225,77160,78538,9332,14203,314,6657,652151,242,76539,62105,4720209,727167,3911423,287035,16
40
435185,2782,0428,7586,14222,47156,14537,1332,21203,514,697,63151,643,242539,9910520262,517178,611457,77090,63
41
435215,2662,08458,876,14223,07159,22537330,79209,914,627,771154,843,557540,14106,120436,967183,7411505,397115,43
42
435225,3122,07658,9286,18228,07164,9533330,25213,814,5057,802155,543,582540,11105,2920459,597151,1211540,797123,22
43
435235,32,13158,946,18228,76166,9534332,5521314,58,044155,943,717540105,1620498,797107,211487,337117
44
435245,322,1698,8666,2225,67164,16534,4323,14213,714,518,135155,143,287539,48104,3620659,467074,7311515,647097,53
45
435255,3142,1588,8126,52228,96162,5533306,23216,514,598,218157,443,742539,53104,4320694,537106,7311601,687151,57
46
435285,3042,16558,76,5228,86163,74536,1302,91216,114,68,093156,943,962539,25104,1920718,37134,3911592,667150,83
47
435295,3282,16158,7766,3231,56164,56538,3308,93216,814,738,119156,443,882539,28104,1120715,977183,4311620,747156,79
48
435305,3982,1828,786,46231,96165,32538304,53217,214,7158,125154,643,6338,67103,7220851,56719611587,637112,47
49
435315,5022,13358,636,48233,96162,28540,7304,53215,714,9057,779152,843,12538,04102,9720697,567157,5511517,87026,88
50
435325,4842,1198,4826,5228,17158,78534,3298,38210,614,917,688150,543,227537,99103,0120484,397104,3111457,847015,69
51
435355,462,13758,6366,5227,17161535,6299,59212,714,978,054150,944,72538,62104,3520638,227130,6211543,487164,02
52
435365,4982,1368,726,4227,97162,86536,6300,2210,715,017,906149,245,227538,62104,0420631,197151,1511524,177201,28
53
435375,4862,15458,6346,5229,06163,9547,8300,8820415,1457,95149,845,427538,8104,3920749,27159,1911572,417256,98
54
435385,4882,179,7766,56227,97164,98549,9304,06211,915,2057,88414745,932538,03105,3420877,437185,4311587,477243,01
55
435395,472,1999,9486,52229,06165,94544,5303,72212,315,387,8114846,5338,07106,5521045,417228,2811685,697306,99
56
435425,4982,23310,226,84235,06166,22554307,38208,315,748,175149,147,00537,98107,1921234,617299,1911657,067326,28
57
435435,522,23610,46,9236,55168,6558,5310,89210,815,688,002152,746,632538,27106,821430,35732411788,417349,28
58
435445,5442,2310,396,96234,16164,44556,2311,77210,415,697,77149,947,0437104,5221330,217291,0111603,897380,75
59
435455,582,21510,387232,86160,58563,8312,99208,615,87,49147,548,772537,35102,8721373,067355,3111549,967493,27
60
435465,6342,156510,1357,04232,86155,44552,1305,89209,515,6557,34144,947,762536,4499,7621078,767207,5911364,177326,06
61
435495,622,14910,0957,06232,46155,54548,2302,84212,715,6057,201143,847,18536,7598,9321059,67177,5811346,657316,96
62
435505,7022,143510,2357,04228,36153,3550,6301,6921415,687,32214346,697536,8799,9221139,47196,2911419,487351,15
63
435515,7142,1610,1056,8227,87155,54545,8301,7621415,6957,541143,547,117536,6199,5821194,197194,1911419,047308,19
64
435525,6862,16410,2556,9228,66153,08550,6304,4215,215,527,266143,347,1837,06100,7121080,977234,3311428,167320,47
65
435535,7042,17110,366,96231,76154,68558,5305,62217,114,817,238145,147,487537,1101,2321286,137279,1911526,047378,77
66
435565,6582,205510,4156,98232,66158,32559,2310,35219,5514,8287,55414947,8137,76104,6421520,257317,3811681,997478,42
67
435575,6612,19810,376,96232,66160563,8306,9221,914,797,625151,0548,50537,81105,1421522,927391,1211754,797499,64
68
435585,7082,217510,4656,96236,25164560,3307,92223,3514,8947,63153,448,837538,39105,3521755,887418,2811954,47544,97
69
435595,6952,23410,5056,88235,85164,66559,6305,89224,515,0147,58154,8548,922538,79105,5621705,67401,9411988,017540,57
70
435605,6942,23410,5456,86236,55162,76568,6313,6227,314,9447,49315349,2538,94105,3121758,617446,8712009,757578,84
71
435635,6762,23310,56,58237,65162,12578,2308,19224,7157,345153,9550,02539,06105,6521771,967451,8911963,47599,74
72
435645,662,236510,2756,78233,56161,44574304,1322414,9427,304151,8549,87538,86104,8721671,787425,5711850,577568,49
73
435655,6762,221510,226,86241,94161,14576,2300,81226,4514,957,255151,650,15539,25105,3421671,767421,9111905,917611,49
74
435665,6432,234510,237,6247,94163,68572,6297,77225,9514,827,474154,249,737539,33106,2321684,847417,9511935,27594,89
75
435675,612,283510,497,52246,74165,96570,6301,76225,4514,827,63156,0549,717539,71111,2121858,317437,0611999,937628,15
76
435705,5812,30110,6857,32248,93167,68569,9301,49226,5514,8827,65315849,807539,57109,9421892,427436,8712020,287629,12
77
435715,4772,322510,697,32249,33167,4568,1304,94229,214,9487,794160,2549,812539,66111,121918,937469,9212101,327654,73
78
435725,5212,34210,6857,3249,93168,92572306,9229,2514,8027,857164,650,782539,99114,322000,887471,3212153,077680,72
79
435735,5252,332510,6157,6249,73169,4567,7307,17232,114,7947,842166,4550,96540,3113,4621956,597459,8812222,397689,72
80
435745,5252,332510,6157,6249,73169,4567,7307,17232,114,7947,842166,4550,96540,3113,4621956,597459,8812222,397689,72
81
435775,5252,332510,6157,6249,73169,4567,7307,17232,114,7947,842166,4551,132539,5113,621956,597459,8812222,397713,49
82
435785,5192,32110,638,06252,63166,58582,5309,68231,114,9647,671163,751,8739,83113,7421896,847523,0712235,517810,71
83
435795,5042,27510,557,98251,23166,38570,2312,05230,6514,87,611161,9551,7939,72113,5521724,447471,7512313,167784,41
84
435805,5382,27710,5157,82248,04160,4569,3316,1229,414,887,534159,251,3239,11113,6121719,887434,1312282,67816,92
85
435815,5852,28510,487,9249,63161,04556,1312,35229,114,977,349161,251,07539,68114,4721737,977428,1912315,187826,68
86
435845,5532,33210,4158,22247,94164,7552,5314,6722814,9267,406160,6551,152540,01116,1221788,547440,6612328,027839,04
87
435855,6392,33710,2958,2249,43164,28559311,87228,7514,897,38159,7550,167538,95116,0521881,337418,2212344,087781,46
88
435865,6392,33710,2958,2250,43163,54552312,28228,7514,897,38159,7552,6338,75115,1621881,337385,2612344,087751,85
89
435875,5772,32710,188,5247,84164,54547,5314,19228,7514,927,426164,7552,287538,25115,4121710,387351,3112345,427724,06
90
435885,5952,32210,088,5247,04163,68548,1318,56249,6514,9827,353163,4552,937538,8116,1221763,487380,6412412,757845,73
91
435915,5612,28959,8889247,04163,68548,1318,56253,314,887,209157,7552,1238,09115,0921409,297380,6412286,887794,09
92
435925,6022,2429,7748,84246,64159,42533,2311,19249,814,8327,042156,2550,71538,53113,2121219,147260,4712092,747640,15
93
435935,5762,2169,7568,72243,14159,56538,3311,8125614,997,01615550,72538,21112,6121203,86727112179,937617,55
94
435945,5192,164510,028,8240,25156,86525,5311,6249,3514,8046,907156,650,1837,58112,5220817,167207,4111973,927582,75
95
435955,5512,159510,058,68241,75157,52524,2313,24253,0514,9467,02515249,29537,89112,5120874,787203,2912059,837586,53
96
435985,5072,1189,588,54237,45155,1526,3306,1524414,656,817148,8546,4336,56109,4520593,727163,6811876,657324,13
97
435995,5752,159,6768,5241,65157,64534,6309,49250,514,8226,902151,1547,16537,04110,3220892,667241,611991,627401,88
98
436005,5742,13159,8568,44243,34160539,4312,35253,314,8326,872151,247,7337,37109,920863,147296,9512099,577503,25
99
436015,592,183510,038,58239,45160,68549,7318,69250,7515,1326,869149,547,5237,38111,3121151,87353,5112310,377580,14
100
436025,6292,170510,0258,5239,05158,74556319,51255,0515,1426,862147,9547,2537110,7721105,287348,6212238,947503,68