Stop parsing PDFs. Get the API. Request Access

AI Terminal

MODULE: AI_ANALYST
Interactive Q&A, Risk Assessment, Summarization
MODULE: DATA_EXTRACT
Excel Export, XBRL Parsing, Table Digitization
MODULE: PEER_COMP
Sector Benchmarking, Sentiment Analysis
SYSTEM ACCESS LOCKED
Authenticate / Register Log In

Recordati Industria Chimica e Farmaceutica

Transaction in Own Shares • Dec 23, 2022

4056_rns_2022-12-23_dcae532a-1253-4216-8628-bd90e16d65e4.pdf

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

NEWS RELEASE

RECORDATI: UPDATE ON THE EXECUTION OF THE SHARE BUY-BACK PROGRAM

Milan, 23rd December 2022 – Within the Recordati's share buy-back program communicated to the market and initiated on 20 th June 2022 , as per authorization granted by the Shareholders' Meeting held on 29 th April 2022, with the object of the servicing of current and future stock option plans in favour of Recordati Group's management or share-based incentive plans that should be approved by the Company in the future, the Company communicates the following purchase transactions of Recordati shares pursuant to art. 2, paragraph 3, of the EU Delegated Regulation 2016/1052/UE, on the basis of the information provided by UBS Europe SE as intermediary in charge of executing, in full independency, the share buy-back program on behalf of the Company.

Aggregate details of daily transactions made from 12th December to 22 nd December 20221 in Recordati ordinary shares (ISIN IT0003828271) are as follows:

SUMMARY OF PURCHASE TRANSACTIONS FROM 12th DECEMBER
2022 TO 22nd DECEMBER
2022
Date Type of Quantity Weighted average
Exchange
Transaction price
(Euro)
15/12/2022 Purchase 6,663 40.7326 MTA
16/12/2022 Purchase 55,326 39.6939 MTA
19/12/2022 Purchase 12,686 39.4707 MTA
20/12/2022 Purchase 27,443 38.6034 MTA
21/12/2022 Purchase 8,078 39.0392 MTA
22/12/2022 Purchase 6,042 38.8075 MTA
TOTAL 116,238 39.3800

The details of all the purchase transactions carried out in the period indicated above are reported in the following pages.

On 22nd December 2022, the Company held no. 3,719,035 treasury shares which amount to 1.778% of the current share capital.

Recordati, established in 1926, is an international pharmaceutical group, listed on the Italian Stock Exchange (Reuters RECI.MI, Bloomberg REC IM, ISIN IT 0003828271), with a total staff of more than 4,300, dedicated to the research, development, manufacturing and marketing of pharmaceuticals. Headquartered in Milan, Italy, Recordati has operations in Europe, Russia and the other C.I.S. countries, Ukraine, Turkey, North Africa, the United States of America, Canada, Mexico, some South American countries, Japan and Australia. An efficient field force of medical representatives promotes a wide range of innovative pharmaceuticals, both proprietary and under license, in several therapeutic areas including a specialized business dedicated to treatments for rare diseases. Recordati is a partner of choice for new product licenses for its territories. Recordati

RECORDATI INDUSTRIA CHIMICA E FARMACEUTICA S.p.A.

Registered Office Via Matteo Civitali, 1 20148 Milano, Italy Ph. (39) 02 487871 Fax (39) 02 40073747 www.recordati.com Share Capital € 26.140.644,50 fully paid-up Milano, Monza, Brianza and Lodi Comp. Reg. No. 00748210150 Tax Code/VAT No. 00748210150 Milano R.E.A. No. 401832

Company subject to the Management and Coordination Activity of Rossini Luxembourg S.àr.l

1 For sake of clarity it should be noted that the Company did not carry out purchase transactions from 12th December 2022 to 14th December 2022.

is committed to the research and development of new specialties with a focus on treatments for rare diseases. Consolidated revenue for 2021 was € 1,580.1 million, operating income was € 490.2 million and net income was € 386.0 million.

For further information:

Recordati website: www.recordati.it

(39) 02 48787146 (39) 02 48787213 (39) 02 9288 6200

Investor Relations Investor Relations Media Relations

Federica De Medici Lucia Abbatantuoni Brunswick: Barbara Scalchi / Andrea Mormandi e-mail: [email protected] e-mail: [email protected] e-mail: [email protected]

Attachment: Daily details of transactions

Trade Date Trade Time Currency Exchange Trade Price Quantity
(GMT)
15/12/2022 15:14:41 EUR MTA 40,8000 131
15/12/2022 15:15:25 EUR MTA 40,7800 143
15/12/2022 15:16:59 EUR MTA 40,9200 35
15/12/2022 15:16:59 EUR MTA 40,9200 100
15/12/2022 15:16:59 EUR MTA 40,9200 45
15/12/2022 15:16:59 EUR MTA 40,9200 100
15/12/2022 15:19:34 EUR MTA 40,8900 149
15/12/2022 15:19:34 EUR MTA 40,8900 132
15/12/2022 15:22:43 EUR MTA 40,8700 42
15/12/2022 15:22:43 EUR MTA 40,8700 100
15/12/2022 15:26:28 EUR MTA 40,8900 67
15/12/2022 15:26:28 EUR MTA 40,8900 88
15/12/2022 15:26:28 EUR MTA 40,8900 152
15/12/2022 15:30:19 EUR MTA 40,8700 139
15/12/2022 15:34:32 EUR MTA 40,9100 75
15/12/2022 15:34:32 EUR MTA 40,9100 65
15/12/2022 15:34:32 EUR MTA 40,9000 158
15/12/2022 15:38:53 EUR MTA 40,8900 51
15/12/2022 15:38:53 EUR MTA 40,8900 100
15/12/2022 15:52:09 EUR MTA 40,8200 138
15/12/2022 15:57:38 EUR MTA 40,7900 136
15/12/2022 15:57:38 EUR MTA 40,7900 157
15/12/2022 16:01:08 EUR MTA 40,7900 146
15/12/2022 16:05:07 EUR MTA 40,7900 2
15/12/2022 16:05:07 EUR MTA 40,7900 100
15/12/2022 16:05:07 EUR MTA 40,7900 39
15/12/2022 16:08:00 EUR MTA 40,6700 162
15/12/2022 16:11:17 EUR MTA 40,7100 135
15/12/2022 16:12:18 EUR MTA 40,7000 74
15/12/2022 16:12:18 EUR MTA 40,7000 72
15/12/2022 16:12:27 EUR MTA 40,6900 88
15/12/2022 16:14:00 EUR MTA 40,7000 143
15/12/2022 16:14:00 EUR MTA 40,7000 39
15/12/2022 16:14:00 EUR MTA 40,7000 100
15/12/2022 16:14:00 EUR MTA 40,7000 141
15/12/2022 16:14:48 EUR MTA 40,6800 65
15/12/2022 16:14:48 EUR MTA 40,6800 155

15/12/2022
16:14:48
EUR
MTA
40,6800
133
15/12/2022
16:15:25
EUR
MTA
40,6600
87
15/12/2022
16:15:25
EUR
MTA
40,6600
43
15/12/2022
16:22:45
EUR
MTA
40,6400
116
15/12/2022
16:24:53
EUR
MTA
40,6400
54
15/12/2022
16:24:53
EUR
MTA
40,6400
44
15/12/2022
16:25:08
EUR
MTA
40,6300
43
15/12/2022
16:25:25
EUR
MTA
40,6200
84
15/12/2022
16:25:44
EUR
MTA
40,6000
29
15/12/2022
16:25:47
EUR
MTA
40,6000
1
15/12/2022
16:25:58
EUR
MTA
40,6000
103
15/12/2022
16:26:14
EUR
MTA
40,6100
23
15/12/2022
16:26:25
EUR
MTA
40,6200
137
15/12/2022
16:26:25
EUR
MTA
40,6300
149
15/12/2022
16:26:40
EUR
MTA
40,6100
101
15/12/2022
16:26:40
EUR
MTA
40,6100
154
15/12/2022
16:26:40
EUR
MTA
40,6100
7
15/12/2022
16:26:40
EUR
MTA
40,6500
1032
15/12/2022
16:26:40
EUR
MTA
40,6500
102
15/12/2022
16:26:40
EUR
MTA
40,6500
100
15/12/2022
16:26:40
EUR
MTA
40,6500
15
15/12/2022
16:26:57
EUR
MTA
40,6100
52
15/12/2022
16:28:44
EUR
MTA
40,6200
72
15/12/2022
16:28:47
EUR
MTA
40,6200
39
15/12/2022
16:28:59
EUR
MTA
40,6400
151
15/12/2022
16:29:12
EUR
MTA
40,6200
28
16/12/2022
08:08:09
EUR
MTA
40,3300
136
16/12/2022
08:08:34
EUR
MTA
40,3200
20
16/12/2022
08:08:34
EUR
MTA
40,3200
100
16/12/2022
08:08:34
EUR
MTA
40,3200
40
16/12/2022
08:12:36
EUR
MTA
40,1400
130
16/12/2022
08:12:36
EUR
MTA
40,1400
17
16/12/2022
08:13:04
EUR
MTA
40,1000
152
16/12/2022
08:14:18
EUR
MTA
40,0900
159
16/12/2022
08:15:19
EUR
MTA
40,1000
139
16/12/2022
08:16:45
EUR
MTA
39,9300
27
16/12/2022
08:16:45
EUR
MTA
39,9300
121
16/12/2022
08:18:21
EUR
MTA
39,9100
134
16/12/2022
08:20:26
EUR
MTA
39,8800
49
16/12/2022
08:20:26
EUR
MTA
39,8800
100
16/12/2022
08:25:19
EUR
MTA
39,9500
157
16/12/2022
08:25:35
EUR
MTA
39,9000
40

16/12/2022 08:25:35 EUR MTA 39,9000 84
16/12/2022 08:25:35 EUR MTA 39,9000 17
16/12/2022 08:26:43 EUR MTA 39,8400 76
16/12/2022 08:28:30 EUR MTA 39,8400 22
16/12/2022 08:28:30 EUR MTA 39,8400 46
16/12/2022 08:29:03 EUR MTA 39,8100 146
16/12/2022 08:29:43 EUR MTA 39,8000 70
16/12/2022 08:29:43 EUR MTA 39,8000 60
16/12/2022 08:31:53 EUR MTA 39,7400 65
16/12/2022 08:31:53 EUR MTA 39,7400 65
16/12/2022 08:37:48 EUR MTA 39,8900 91
16/12/2022 08:37:48 EUR MTA 39,8900 52
16/12/2022 08:40:38 EUR MTA 39,9500 150
16/12/2022 08:40:50 EUR MTA 39,9400 150
16/12/2022 08:40:50 EUR MTA 39,9500 5
16/12/2022 08:42:44 EUR MTA 39,9100 153
16/12/2022 08:42:44 EUR MTA 39,9100 134
16/12/2022 08:42:44 EUR MTA 39,9100 160
16/12/2022 08:44:15 EUR MTA 39,8900 141
16/12/2022 08:48:17 EUR MTA 39,8900 146
16/12/2022 08:49:00 EUR MTA 39,8800 143
16/12/2022 08:49:50 EUR MTA 39,8300 137
16/12/2022 08:49:50 EUR MTA 39,8300 15
16/12/2022 08:52:25 EUR MTA 39,8100 141
16/12/2022 08:53:12 EUR MTA 39,8100 159
16/12/2022 08:54:53 EUR MTA 39,7800 79
16/12/2022 08:58:59 EUR MTA 39,8200 299
16/12/2022 08:59:57 EUR MTA 39,8400 35
16/12/2022 08:59:57 EUR MTA 39,8400 75
16/12/2022 09:01:46 EUR MTA 39,8800 9
16/12/2022 09:03:00 EUR MTA 39,9000 197
16/12/2022 09:03:00 EUR MTA 39,9000 52
16/12/2022 09:03:00 EUR MTA 39,9000 52
16/12/2022 09:03:00 EUR MTA 39,9000 158
16/12/2022 09:05:12 EUR MTA 39,9400 150
16/12/2022 09:06:12 EUR MTA 39,9400 150
16/12/2022 09:06:14 EUR MTA 39,9300 131
16/12/2022 09:08:14 EUR MTA 39,9300 154
16/12/2022 09:10:18 EUR MTA 39,9500 62
16/12/2022 09:10:19 EUR MTA 39,9500 31
16/12/2022 09:10:29 EUR MTA 39,9500 165
16/12/2022 09:10:29 EUR MTA 39,9500 143

16/12/2022 09:10:39 EUR MTA 39,9300 147
16/12/2022 09:11:20 EUR MTA 39,9100 47
16/12/2022 09:11:20 EUR MTA 39,9100 100
16/12/2022 09:11:20 EUR MTA 39,9100 142
16/12/2022 09:12:12 EUR MTA 39,8800 78
16/12/2022 09:12:12 EUR MTA 39,8800 75
16/12/2022 09:17:35 EUR MTA 39,8800 33
16/12/2022 09:19:01 EUR MTA 39,9100 19
16/12/2022 09:19:01 EUR MTA 39,9100 87
16/12/2022 09:19:01 EUR MTA 39,9100 100
16/12/2022 09:19:01 EUR MTA 39,9100 75
16/12/2022 09:19:01 EUR MTA 39,8900 69
16/12/2022 09:19:01 EUR MTA 39,8900 127
16/12/2022 09:22:34 EUR MTA 39,9800 161
16/12/2022 09:22:34 EUR MTA 39,9800 108
16/12/2022 09:22:34 EUR MTA 39,9800 27
16/12/2022 09:22:34 EUR MTA 39,9800 152
16/12/2022 09:25:03 EUR MTA 39,9400 152
16/12/2022 09:30:16 EUR MTA 39,9700 92
16/12/2022 09:30:16 EUR MTA 39,9700 67
16/12/2022 09:30:16 EUR MTA 39,9700 36
16/12/2022 09:30:16 EUR MTA 39,9700 100
16/12/2022 09:33:16 EUR MTA 40,0100 108
16/12/2022 09:33:16 EUR MTA 40,0100 47
16/12/2022 09:35:04 EUR MTA 39,9900 14
16/12/2022 09:35:04 EUR MTA 39,9900 100
16/12/2022 09:35:04 EUR MTA 39,9900 37
16/12/2022 09:37:06 EUR MTA 40,0000 161
16/12/2022 09:37:39 EUR MTA 39,9700 135
16/12/2022 09:40:05 EUR MTA 39,8800 157
16/12/2022 09:44:34 EUR MTA 39,8500 49
16/12/2022 09:44:34 EUR MTA 39,8500 70
16/12/2022 09:44:34 EUR MTA 39,8500 39
16/12/2022 09:49:46 EUR MTA 39,9100 145
16/12/2022 09:52:07 EUR MTA 39,9000 48
16/12/2022 09:52:07 EUR MTA 39,9000 100
16/12/2022 09:53:16 EUR MTA 39,8700 50
16/12/2022 09:53:16 EUR MTA 39,8700 106
16/12/2022 09:54:01 EUR MTA 39,8400 52
16/12/2022 09:54:01 EUR MTA 39,8400 89
16/12/2022 09:55:48 EUR MTA 39,7600 75
16/12/2022 09:55:48 EUR MTA 39,7600 70

16/12/2022 10:01:10 EUR MTA 39,7500 62
16/12/2022 10:02:35 EUR MTA 39,7600 134
16/12/2022 10:02:35 EUR MTA 39,7600 28
16/12/2022 10:02:35 EUR MTA 39,7600 100
16/12/2022 10:02:35 EUR MTA 39,7600 10
16/12/2022 10:04:57 EUR MTA 39,7600 142
16/12/2022 10:06:05 EUR MTA 39,7400 152
16/12/2022 10:07:22 EUR MTA 39,7300 14
16/12/2022 10:07:22 EUR MTA 39,7300 42
16/12/2022 10:07:22 EUR MTA 39,7200 94
16/12/2022 10:08:53 EUR MTA 39,7000 12
16/12/2022 10:08:53 EUR MTA 39,7000 100
16/12/2022 10:08:53 EUR MTA 39,7000 40
16/12/2022 10:13:47 EUR MTA 39,7300 150
16/12/2022 10:15:16 EUR MTA 39,7100 47
16/12/2022 10:18:35 EUR MTA 39,7300 29
16/12/2022 10:18:35 EUR MTA 39,7300 75
16/12/2022 10:18:35 EUR MTA 39,7300 38
16/12/2022 10:18:35 EUR MTA 39,7300 4
16/12/2022 10:18:35 EUR MTA 39,7200 42
16/12/2022 10:18:35 EUR MTA 39,7200 29
16/12/2022 10:18:35 EUR MTA 39,7200 81
16/12/2022 10:18:35 EUR MTA 39,7200 90
16/12/2022 10:18:35 EUR MTA 39,7200 100
16/12/2022 10:21:48 EUR MTA 39,7000 149
16/12/2022 10:22:50 EUR MTA 39,6900 160
16/12/2022 10:26:15 EUR MTA 39,6600 25
16/12/2022 10:27:15 EUR MTA 39,6600 114
16/12/2022 10:34:13 EUR MTA 39,6700 155
16/12/2022 10:34:13 EUR MTA 39,6700 15
16/12/2022 10:34:13 EUR MTA 39,6700 136
16/12/2022 10:38:27 EUR MTA 39,7300 157
16/12/2022 10:38:27 EUR MTA 39,7300 64
16/12/2022 10:38:27 EUR MTA 39,7300 70
16/12/2022 10:40:12 EUR MTA 39,7500 141
16/12/2022 10:41:50 EUR MTA 39,7000 98
16/12/2022 10:41:50 EUR MTA 39,7000 56
16/12/2022 10:43:16 EUR MTA 39,6800 146
16/12/2022 10:47:19 EUR MTA 39,6600 75
16/12/2022 10:47:19 EUR MTA 39,6600 82
16/12/2022 10:49:42 EUR MTA 39,6300 140
16/12/2022 10:51:04 EUR MTA 39,6000 139

16/12/2022 10:53:14 EUR MTA 39,5700 12
16/12/2022 10:53:14 EUR MTA 39,5700 18
16/12/2022 10:53:14 EUR MTA 39,5700 17
16/12/2022 10:53:14 EUR MTA 39,5700 18
16/12/2022 10:53:29 EUR MTA 39,5700 51
16/12/2022 10:53:29 EUR MTA 39,5700 17
16/12/2022 10:53:29 EUR MTA 39,5700 10
16/12/2022 10:55:50 EUR MTA 39,5100 146
16/12/2022 10:57:44 EUR MTA 39,5200 17
16/12/2022 10:57:51 EUR MTA 39,5200 115
16/12/2022 10:59:59 EUR MTA 39,4700 138
16/12/2022 11:01:53 EUR MTA 39,4700 83
16/12/2022 11:01:53 EUR MTA 39,4600 131
16/12/2022 11:08:16 EUR MTA 39,5700 139
16/12/2022 11:08:16 EUR MTA 39,5700 140
16/12/2022 11:14:53 EUR MTA 39,6600 194
16/12/2022 11:15:00 EUR MTA 39,6500 40
16/12/2022 11:15:00 EUR MTA 39,6500 118
16/12/2022 11:18:13 EUR MTA 39,6900 147
16/12/2022 11:18:13 EUR MTA 39,6900 157
16/12/2022 11:20:43 EUR MTA 39,7000 149
16/12/2022 11:20:43 EUR MTA 39,7000 155
16/12/2022 11:23:12 EUR MTA 39,6800 149
16/12/2022 11:23:12 EUR MTA 39,6800 11
16/12/2022 11:24:58 EUR MTA 39,6600 138
16/12/2022 11:34:47 EUR MTA 39,7700 130
16/12/2022 11:34:47 EUR MTA 39,7800 104
16/12/2022 11:34:47 EUR MTA 39,7800 242
16/12/2022 11:34:47 EUR MTA 39,7800 7
16/12/2022 11:34:47 EUR MTA 39,7800 289
16/12/2022 11:35:04 EUR MTA 39,7500 130
16/12/2022 11:41:34 EUR MTA 39,7700 122
16/12/2022 11:41:34 EUR MTA 39,7700 14
16/12/2022 11:41:34 EUR MTA 39,7700 86
16/12/2022 11:41:34 EUR MTA 39,7700 186
16/12/2022 11:41:34 EUR MTA 39,7700 69
16/12/2022 11:44:08 EUR MTA 39,7800 157
16/12/2022 11:44:12 EUR MTA 39,7700 154
16/12/2022 11:44:53 EUR MTA 39,7600 94
16/12/2022 11:44:53 EUR MTA 39,7600 75
16/12/2022 11:44:53 EUR MTA 39,7500 147
16/12/2022 11:46:24 EUR MTA 39,7200 12

16/12/2022 11:46:24 EUR MTA 39,7200 131
16/12/2022 11:48:54 EUR MTA 39,7100 101
16/12/2022 11:48:54 EUR MTA 39,7100 38
16/12/2022 11:54:31 EUR MTA 39,7100 97
16/12/2022 11:54:31 EUR MTA 39,7100 43
16/12/2022 11:54:31 EUR MTA 39,7100 56
16/12/2022 11:54:31 EUR MTA 39,7100 86
16/12/2022 11:55:00 EUR MTA 39,6800 23
16/12/2022 11:55:00 EUR MTA 39,6800 100
16/12/2022 11:55:00 EUR MTA 39,6800 33
16/12/2022 11:59:40 EUR MTA 39,6900 100
16/12/2022 12:01:29 EUR MTA 39,7100 145
16/12/2022 12:01:29 EUR MTA 39,7100 5
16/12/2022 12:01:29 EUR MTA 39,7100 100
16/12/2022 12:01:29 EUR MTA 39,7100 44
16/12/2022 12:05:05 EUR MTA 39,6900 145
16/12/2022 12:05:05 EUR MTA 39,6900 157
16/12/2022 12:07:59 EUR MTA 39,6800 69
16/12/2022 12:07:59 EUR MTA 39,6800 76
16/12/2022 12:07:59 EUR MTA 39,6800 11
16/12/2022 12:07:59 EUR MTA 39,6800 100
16/12/2022 12:07:59 EUR MTA 39,6800 75
16/12/2022 12:07:59 EUR MTA 39,6800 156
16/12/2022 12:14:06 EUR MTA 39,6800 12
16/12/2022 12:14:06 EUR MTA 39,6800 121
16/12/2022 12:14:06 EUR MTA 39,6900 145
16/12/2022 12:16:26 EUR MTA 39,7200 87
16/12/2022 12:16:26 EUR MTA 39,7200 75
16/12/2022 12:17:04 EUR MTA 39,7200 81
16/12/2022 12:17:04 EUR MTA 39,7200 75
16/12/2022 12:21:00 EUR MTA 39,7200 151
16/12/2022 12:21:00 EUR MTA 39,7200 144
16/12/2022 12:22:21 EUR MTA 39,7000 22
16/12/2022 12:22:21 EUR MTA 39,7000 141
16/12/2022 12:24:06 EUR MTA 39,6600 27
16/12/2022 12:24:06 EUR MTA 39,6600 5
16/12/2022 12:25:00 EUR MTA 39,6600 119
16/12/2022 12:27:20 EUR MTA 39,6500 136
16/12/2022 12:27:20 EUR MTA 39,6500 151
16/12/2022 12:29:06 EUR MTA 39,6500 85
16/12/2022 12:36:49 EUR MTA 39,7000 159
16/12/2022 12:36:49 EUR MTA 39,7000 174

16/12/2022 12:36:49 EUR MTA 39,7000 33
16/12/2022 12:38:25 EUR MTA 39,7000 156
16/12/2022 12:40:49 EUR MTA 39,7400 114
16/12/2022 12:40:49 EUR MTA 39,7400 26
16/12/2022 12:40:49 EUR MTA 39,7400 148
16/12/2022 12:43:41 EUR MTA 39,7600 30
16/12/2022 12:44:29 EUR MTA 39,7400 160
16/12/2022 12:46:11 EUR MTA 39,7300 3
16/12/2022 12:46:11 EUR MTA 39,7300 174
16/12/2022 12:46:16 EUR MTA 39,7100 42
16/12/2022 12:46:18 EUR MTA 39,6700 75
16/12/2022 12:46:18 EUR MTA 39,6800 76
16/12/2022 12:46:18 EUR MTA 39,7100 125
16/12/2022 12:52:07 EUR MTA 39,7200 132
16/12/2022 12:52:14 EUR MTA 39,7100 154
16/12/2022 12:55:26 EUR MTA 39,7000 146
16/12/2022 12:55:26 EUR MTA 39,7000 59
16/12/2022 12:55:26 EUR MTA 39,7000 75
16/12/2022 12:56:42 EUR MTA 39,6800 94
16/12/2022 12:56:42 EUR MTA 39,6800 52
16/12/2022 13:03:45 EUR MTA 39,7300 21
16/12/2022 13:04:45 EUR MTA 39,7400 115
16/12/2022 13:04:45 EUR MTA 39,7400 116
16/12/2022 13:08:35 EUR MTA 39,7400 132
16/12/2022 13:08:35 EUR MTA 39,7400 133
16/12/2022 13:08:35 EUR MTA 39,7400 67
16/12/2022 13:08:35 EUR MTA 39,7400 7
16/12/2022 13:08:35 EUR MTA 39,7400 67
16/12/2022 13:09:58 EUR MTA 39,7300 61
16/12/2022 13:09:58 EUR MTA 39,7300 100
16/12/2022 13:10:18 EUR MTA 39,7200 86
16/12/2022 13:10:18 EUR MTA 39,7200 75
16/12/2022 13:10:18 EUR MTA 39,7100 7
16/12/2022 13:10:18 EUR MTA 39,7100 137
16/12/2022 13:13:58 EUR MTA 39,7100 95
16/12/2022 13:13:58 EUR MTA 39,7100 58
16/12/2022 13:19:19 EUR MTA 39,7500 30
16/12/2022 13:19:19 EUR MTA 39,7500 1
16/12/2022 13:19:19 EUR MTA 39,7500 87
16/12/2022 13:19:19 EUR MTA 39,7500 18
16/12/2022 13:19:19 EUR MTA 39,7400 68
16/12/2022 13:19:19 EUR MTA 39,7400 83

16/12/2022 13:19:19 EUR MTA 39,7400 331
16/12/2022 13:23:19 EUR MTA 39,7300 30
16/12/2022 13:23:19 EUR MTA 39,7300 3
16/12/2022 13:23:19 EUR MTA 39,7300 30
16/12/2022 13:23:58 EUR MTA 39,7100 158
16/12/2022 13:23:58 EUR MTA 39,7100 130
16/12/2022 13:24:01 EUR MTA 39,6800 154
16/12/2022 13:24:43 EUR MTA 39,6800 53
16/12/2022 13:25:01 EUR MTA 39,6800 82
16/12/2022 13:26:40 EUR MTA 39,6200 105
16/12/2022 13:26:40 EUR MTA 39,6200 56
16/12/2022 13:27:37 EUR MTA 39,6300 143
16/12/2022 13:29:28 EUR MTA 39,6200 62
16/12/2022 13:30:46 EUR MTA 39,6100 140
16/12/2022 13:30:46 EUR MTA 39,6100 140
16/12/2022 13:30:48 EUR MTA 39,6100 69
16/12/2022 13:34:19 EUR MTA 39,6300 100
16/12/2022 13:34:19 EUR MTA 39,6300 43
16/12/2022 13:34:19 EUR MTA 39,6300 158
16/12/2022 13:35:20 EUR MTA 39,6200 131
16/12/2022 13:36:57 EUR MTA 39,6200 30
16/12/2022 13:36:57 EUR MTA 39,6200 87
16/12/2022 13:36:57 EUR MTA 39,6200 75
16/12/2022 13:37:27 EUR MTA 39,6100 128
16/12/2022 13:37:27 EUR MTA 39,6100 14
16/12/2022 13:37:27 EUR MTA 39,6100 63
16/12/2022 13:38:11 EUR MTA 39,6000 144
16/12/2022 13:39:49 EUR MTA 39,6100 161
16/12/2022 13:40:01 EUR MTA 39,6000 132
16/12/2022 13:42:25 EUR MTA 39,5800 151
16/12/2022 13:45:05 EUR MTA 39,5700 144
16/12/2022 13:45:09 EUR MTA 39,5500 85
16/12/2022 13:45:09 EUR MTA 39,5500 72
16/12/2022 13:47:28 EUR MTA 39,5600 9
16/12/2022 13:47:28 EUR MTA 39,5600 4
16/12/2022 13:47:28 EUR MTA 39,5600 21
16/12/2022 13:47:28 EUR MTA 39,5600 21
16/12/2022 13:47:28 EUR MTA 39,5600 21
16/12/2022 13:47:28 EUR MTA 39,5600 21
16/12/2022 13:47:28 EUR MTA 39,5600 21
16/12/2022 13:47:28 EUR MTA 39,5600 21
16/12/2022 13:47:28 EUR MTA 39,5600 21

16/12/2022 13:47:28 EUR MTA 39,5600 21
16/12/2022 13:49:13 EUR MTA 39,5800 58
16/12/2022 13:49:13 EUR MTA 39,5800 94
16/12/2022 13:52:53 EUR MTA 39,6400 87
16/12/2022 13:52:53 EUR MTA 39,6400 75
16/12/2022 13:52:53 EUR MTA 39,6400 35
16/12/2022 13:53:42 EUR MTA 39,6200 149
16/12/2022 13:53:42 EUR MTA 39,6200 135
16/12/2022 13:54:04 EUR MTA 39,5900 147
16/12/2022 13:59:30 EUR MTA 39,6500 153
16/12/2022 13:59:39 EUR MTA 39,6400 80
16/12/2022 13:59:39 EUR MTA 39,6400 132
16/12/2022 14:01:12 EUR MTA 39,6800 100
16/12/2022 14:01:12 EUR MTA 39,6800 76
16/12/2022 14:04:17 EUR MTA 39,6900 151
16/12/2022 14:04:17 EUR MTA 39,6900 12
16/12/2022 14:04:17 EUR MTA 39,6900 100
16/12/2022 14:04:17 EUR MTA 39,6900 100
16/12/2022 14:05:26 EUR MTA 39,6900 154
16/12/2022 14:07:57 EUR MTA 39,6700 150
16/12/2022 14:09:14 EUR MTA 39,6700 69
16/12/2022 14:09:44 EUR MTA 39,6700 50
16/12/2022 14:09:44 EUR MTA 39,6700 100
16/12/2022 14:09:44 EUR MTA 39,6700 236
16/12/2022 14:09:44 EUR MTA 39,6700 124
16/12/2022 14:10:35 EUR MTA 39,6500 143
16/12/2022 14:11:20 EUR MTA 39,6500 30
16/12/2022 14:11:20 EUR MTA 39,6500 30
16/12/2022 14:12:00 EUR MTA 39,6400 7
16/12/2022 14:12:00 EUR MTA 39,6400 139
16/12/2022 14:13:54 EUR MTA 39,6400 151
16/12/2022 14:14:30 EUR MTA 39,6200 149
16/12/2022 14:15:52 EUR MTA 39,6000 39
16/12/2022 14:16:03 EUR MTA 39,6000 122
16/12/2022 14:17:01 EUR MTA 39,6100 30
16/12/2022 14:19:28 EUR MTA 39,6300 159
16/12/2022 14:21:13 EUR MTA 39,6400 143
16/12/2022 14:21:59 EUR MTA 39,6500 85
16/12/2022 14:23:12 EUR MTA 39,6400 148
16/12/2022 14:24:10 EUR MTA 39,6400 75
16/12/2022 14:24:10 EUR MTA 39,6400 87
16/12/2022 14:24:10 EUR MTA 39,6400 4

16/12/2022 14:24:27 EUR MTA 39,6200 12
16/12/2022 14:24:27 EUR MTA 39,6200 82
16/12/2022 14:24:27 EUR MTA 39,6200 45
16/12/2022 14:25:00 EUR MTA 39,6100 10
16/12/2022 14:25:00 EUR MTA 39,6100 146
16/12/2022 14:28:15 EUR MTA 39,6900 151
16/12/2022 14:28:15 EUR MTA 39,6900 74
16/12/2022 14:28:15 EUR MTA 39,6900 84
16/12/2022 14:28:41 EUR MTA 39,6700 147
16/12/2022 14:30:49 EUR MTA 39,6800 150
16/12/2022 14:32:11 EUR MTA 39,7200 84
16/12/2022 14:32:11 EUR MTA 39,7200 400
16/12/2022 14:32:50 EUR MTA 39,7000 152
16/12/2022 14:33:34 EUR MTA 39,6800 7
16/12/2022 14:33:34 EUR MTA 39,6800 125
16/12/2022 14:36:53 EUR MTA 39,7800 36
16/12/2022 14:36:53 EUR MTA 39,7800 128
16/12/2022 14:37:47 EUR MTA 39,7800 164
16/12/2022 14:37:47 EUR MTA 39,7800 26
16/12/2022 14:38:19 EUR MTA 39,7800 13
16/12/2022 14:38:19 EUR MTA 39,7800 25
16/12/2022 14:38:19 EUR MTA 39,7700 43
16/12/2022 14:38:19 EUR MTA 39,7700 100
16/12/2022 14:38:19 EUR MTA 39,7700 75
16/12/2022 14:38:19 EUR MTA 39,7700 226
16/12/2022 14:40:10 EUR MTA 39,7500 139
16/12/2022 14:40:28 EUR MTA 39,7500 250
16/12/2022 14:42:08 EUR MTA 39,7200 151
16/12/2022 14:42:08 EUR MTA 39,7200 119
16/12/2022 14:42:08 EUR MTA 39,7200 30
16/12/2022 14:44:19 EUR MTA 39,7100 161
16/12/2022 14:44:19 EUR MTA 39,7100 146
16/12/2022 14:47:00 EUR MTA 39,7200 100
16/12/2022 14:47:07 EUR MTA 39,6900 123
16/12/2022 14:47:07 EUR MTA 39,6900 35
16/12/2022 14:47:07 EUR MTA 39,6900 228
16/12/2022 14:47:29 EUR MTA 39,6700 139
16/12/2022 14:49:58 EUR MTA 39,6800 21
16/12/2022 14:49:58 EUR MTA 39,6800 21
16/12/2022 14:49:58 EUR MTA 39,6800 30
16/12/2022 14:49:58 EUR MTA 39,6800 30
16/12/2022 14:49:59 EUR MTA 39,6800 9

16/12/2022 14:49:59 EUR MTA 39,6800 16
16/12/2022 14:49:59 EUR MTA 39,6800 21
16/12/2022 14:49:59 EUR MTA 39,6800 21
16/12/2022 14:49:59 EUR MTA 39,6800 21
16/12/2022 14:50:13 EUR MTA 39,6800 142
16/12/2022 14:51:29 EUR MTA 39,7000 180
16/12/2022 14:51:29 EUR MTA 39,7000 13
16/12/2022 14:51:33 EUR MTA 39,6900 149
16/12/2022 14:54:03 EUR MTA 39,7100 24
16/12/2022 14:54:03 EUR MTA 39,7100 87
16/12/2022 14:54:03 EUR MTA 39,7100 75
16/12/2022 14:54:03 EUR MTA 39,7100 109
16/12/2022 14:54:03 EUR MTA 39,7100 31
16/12/2022 14:57:48 EUR MTA 39,7900 63
16/12/2022 14:57:48 EUR MTA 39,7900 102
16/12/2022 14:57:48 EUR MTA 39,7900 100
16/12/2022 14:57:48 EUR MTA 39,7800 147
16/12/2022 14:57:48 EUR MTA 39,7900 209
16/12/2022 14:58:51 EUR MTA 39,7900 100
16/12/2022 14:58:51 EUR MTA 39,7900 16
16/12/2022 14:58:51 EUR MTA 39,7900 24
16/12/2022 14:59:05 EUR MTA 39,7700 148
16/12/2022 14:59:52 EUR MTA 39,7200 73
16/12/2022 15:00:04 EUR MTA 39,7200 140
16/12/2022 15:00:04 EUR MTA 39,7200 88
16/12/2022 15:01:15 EUR MTA 39,6500 159
16/12/2022 15:02:17 EUR MTA 39,6300 40
16/12/2022 15:02:17 EUR MTA 39,6300 75
16/12/2022 15:02:17 EUR MTA 39,6200 45
16/12/2022 15:02:17 EUR MTA 39,6200 158
16/12/2022 15:04:12 EUR MTA 39,6400 116
16/12/2022 15:04:12 EUR MTA 39,6400 21
16/12/2022 15:04:33 EUR MTA 39,6200 139
16/12/2022 15:06:00 EUR MTA 39,6400 168
16/12/2022 15:06:00 EUR MTA 39,6300 130
16/12/2022 15:06:00 EUR MTA 39,6300 18
16/12/2022 15:07:22 EUR MTA 39,5400 132
16/12/2022 15:08:57 EUR MTA 39,5600 147
16/12/2022 15:08:57 EUR MTA 39,5600 140
16/12/2022 15:11:11 EUR MTA 39,5700 87
16/12/2022 15:11:11 EUR MTA 39,5700 4
16/12/2022 15:11:11 EUR MTA 39,5600 146

16/12/2022 15:11:13 EUR MTA 39,5500 158
16/12/2022 15:12:52 EUR MTA 39,5400 138
16/12/2022 15:12:58 EUR MTA 39,5300 158
16/12/2022 15:13:43 EUR MTA 39,5100 161
16/12/2022 15:14:46 EUR MTA 39,5000 30
16/12/2022 15:18:35 EUR MTA 39,5400 50
16/12/2022 15:18:35 EUR MTA 39,5400 100
16/12/2022 15:18:35 EUR MTA 39,5400 100
16/12/2022 15:18:35 EUR MTA 39,5400 75
16/12/2022 15:18:35 EUR MTA 39,5400 32
16/12/2022 15:18:35 EUR MTA 39,5400 104
16/12/2022 15:18:35 EUR MTA 39,5400 43
16/12/2022 15:18:35 EUR MTA 39,5400 35
16/12/2022 15:18:35 EUR MTA 39,5400 128
16/12/2022 15:19:53 EUR MTA 39,5100 85
16/12/2022 15:19:53 EUR MTA 39,5100 47
16/12/2022 15:20:36 EUR MTA 39,5000 62
16/12/2022 15:20:36 EUR MTA 39,5000 97
16/12/2022 15:21:58 EUR MTA 39,5000 21
16/12/2022 15:22:08 EUR MTA 39,5000 21
16/12/2022 15:22:18 EUR MTA 39,5000 21
16/12/2022 15:22:28 EUR MTA 39,5000 21
16/12/2022 15:22:38 EUR MTA 39,5000 21
16/12/2022 15:23:03 EUR MTA 39,4800 157
16/12/2022 15:23:14 EUR MTA 39,4700 14
16/12/2022 15:24:13 EUR MTA 39,4700 141
16/12/2022 15:24:56 EUR MTA 39,4600 87
16/12/2022 15:24:56 EUR MTA 39,4600 75
16/12/2022 15:26:01 EUR MTA 39,4500 159
16/12/2022 15:26:36 EUR MTA 39,4400 161
16/12/2022 15:28:35 EUR MTA 39,4500 148
16/12/2022 15:28:50 EUR MTA 39,4400 152
16/12/2022 15:31:56 EUR MTA 39,4400 77
16/12/2022 15:31:56 EUR MTA 39,4400 73
16/12/2022 15:32:08 EUR MTA 39,4300 56
16/12/2022 15:32:08 EUR MTA 39,4300 4
16/12/2022 15:32:08 EUR MTA 39,4300 4
16/12/2022 15:32:08 EUR MTA 39,4300 4
16/12/2022 15:33:30 EUR MTA 39,4200 168
16/12/2022 15:33:30 EUR MTA 39,4200 158
16/12/2022 15:35:25 EUR MTA 39,3900 20
16/12/2022 15:35:25 EUR MTA 39,4100 259

16/12/2022 15:35:26 EUR MTA 39,3900 161
16/12/2022 15:36:57 EUR MTA 39,4300 156
16/12/2022 15:37:11 EUR MTA 39,4400 45
16/12/2022 15:37:11 EUR MTA 39,4400 73
16/12/2022 15:39:51 EUR MTA 39,4500 26
16/12/2022 15:39:51 EUR MTA 39,4500 127
16/12/2022 15:39:51 EUR MTA 39,4500 112
16/12/2022 15:39:51 EUR MTA 39,4500 100
16/12/2022 15:39:51 EUR MTA 39,4500 198
16/12/2022 15:40:45 EUR MTA 39,4400 1
16/12/2022 15:40:49 EUR MTA 39,4400 56
16/12/2022 15:42:30 EUR MTA 39,5000 21
16/12/2022 15:42:39 EUR MTA 39,5000 21
16/12/2022 15:42:39 EUR MTA 39,5000 21
16/12/2022 15:42:39 EUR MTA 39,5000 21
16/12/2022 15:42:39 EUR MTA 39,5000 21
16/12/2022 15:42:39 EUR MTA 39,5000 21
16/12/2022 15:42:39 EUR MTA 39,5000 21
16/12/2022 15:42:39 EUR MTA 39,5000 21
16/12/2022 15:42:39 EUR MTA 39,5000 21
16/12/2022 15:42:39 EUR MTA 39,5000 81
16/12/2022 15:42:39 EUR MTA 39,5000 21
16/12/2022 15:43:49 EUR MTA 39,5100 85
16/12/2022 15:44:28 EUR MTA 39,4900 146
16/12/2022 15:45:23 EUR MTA 39,5000 9
16/12/2022 15:45:23 EUR MTA 39,5000 4
16/12/2022 15:45:23 EUR MTA 39,5000 21
16/12/2022 15:45:39 EUR MTA 39,5100 4
16/12/2022 15:45:39 EUR MTA 39,5100 7
16/12/2022 15:45:39 EUR MTA 39,5100 21
16/12/2022 15:46:43 EUR MTA 39,4900 135
16/12/2022 15:46:43 EUR MTA 39,4900 130
16/12/2022 15:48:09 EUR MTA 39,5100 30
16/12/2022 15:48:09 EUR MTA 39,5000 56
16/12/2022 15:48:09 EUR MTA 39,5100 276
16/12/2022 15:48:09 EUR MTA 39,5100 30
16/12/2022 15:48:09 EUR MTA 39,5100 30
16/12/2022 15:48:09 EUR MTA 39,5100 54
16/12/2022 15:49:42 EUR MTA 39,4900 1
16/12/2022 15:50:53 EUR MTA 39,5000 146
16/12/2022 15:51:49 EUR MTA 39,5100 30
16/12/2022 15:51:49 EUR MTA 39,5100 30

16/12/2022 15:51:49 EUR MTA 39,5100 30
16/12/2022 15:53:25 EUR MTA 39,5600 87
16/12/2022 15:53:25 EUR MTA 39,5600 75
16/12/2022 15:53:25 EUR MTA 39,5600 57
16/12/2022 15:53:25 EUR MTA 39,5600 192
16/12/2022 15:54:25 EUR MTA 39,5800 353
16/12/2022 15:55:51 EUR MTA 39,5900 153
16/12/2022 15:57:57 EUR MTA 39,6500 75
16/12/2022 15:59:59 EUR MTA 39,7100 67
16/12/2022 16:00:19 EUR MTA 39,7000 155
16/12/2022 16:00:19 EUR MTA 39,7000 72
16/12/2022 16:00:19 EUR MTA 39,7000 148
16/12/2022 16:00:19 EUR MTA 39,7200 55
16/12/2022 16:00:19 EUR MTA 39,7200 100
16/12/2022 16:00:19 EUR MTA 39,7200 42
16/12/2022 16:02:17 EUR MTA 39,7000 122
16/12/2022 16:02:17 EUR MTA 39,7000 35
16/12/2022 16:02:18 EUR MTA 39,6800 165
16/12/2022 16:04:04 EUR MTA 39,6600 135
16/12/2022 16:04:14 EUR MTA 39,6500 50
16/12/2022 16:05:05 EUR MTA 39,6500 139
16/12/2022 16:05:05 EUR MTA 39,6500 7
16/12/2022 16:06:43 EUR MTA 39,6500 130
16/12/2022 16:06:43 EUR MTA 39,6500 140
16/12/2022 16:06:44 EUR MTA 39,6400 179
16/12/2022 16:08:49 EUR MTA 39,6500 169
16/12/2022 16:10:30 EUR MTA 39,6600 130
16/12/2022 16:10:30 EUR MTA 39,6600 75
16/12/2022 16:10:30 EUR MTA 39,6600 161
16/12/2022 16:10:30 EUR MTA 39,6600 150
16/12/2022 16:11:19 EUR MTA 39,6300 131
16/12/2022 16:11:24 EUR MTA 39,6200 156
16/12/2022 16:14:16 EUR MTA 39,7000 204
16/12/2022 16:14:16 EUR MTA 39,7000 137
16/12/2022 16:14:17 EUR MTA 39,6800 151
16/12/2022 16:14:17 EUR MTA 39,6800 140
16/12/2022 16:14:17 EUR MTA 39,6800 141
16/12/2022 16:19:08 EUR MTA 39,6500 148
16/12/2022 16:19:08 EUR MTA 39,6500 157
16/12/2022 16:19:08 EUR MTA 39,6500 144
16/12/2022 16:19:08 EUR MTA 39,6500 183
16/12/2022 16:19:50 EUR MTA 39,6500 160

16/12/2022 16:20:19 EUR MTA 39,6500 100
16/12/2022 16:20:19 EUR MTA 39,6500 39
16/12/2022 16:20:19 EUR MTA 39,6500 56
16/12/2022 16:20:19 EUR MTA 39,6500 34
16/12/2022 16:20:31 EUR MTA 39,6500 85
16/12/2022 16:21:31 EUR MTA 39,6500 4
16/12/2022 16:21:31 EUR MTA 39,6500 4
16/12/2022 16:21:31 EUR MTA 39,6600 30
16/12/2022 16:21:31 EUR MTA 39,6600 57
16/12/2022 16:21:31 EUR MTA 39,6500 4
16/12/2022 16:21:31 EUR MTA 39,6500 4
16/12/2022 16:21:31 EUR MTA 39,6500 4
16/12/2022 16:21:53 EUR MTA 39,6400 142
16/12/2022 16:21:53 EUR MTA 39,6400 152
16/12/2022 16:22:03 EUR MTA 39,6200 183
16/12/2022 16:23:22 EUR MTA 39,6200 168
16/12/2022 16:23:24 EUR MTA 39,6000 231
16/12/2022 16:24:01 EUR MTA 39,6000 50
16/12/2022 16:24:24 EUR MTA 39,6000 1
16/12/2022 16:24:41 EUR MTA 39,5900 171
16/12/2022 16:25:45 EUR MTA 39,5800 30
16/12/2022 16:25:45 EUR MTA 39,5800 53
16/12/2022 16:25:45 EUR MTA 39,5800 30
16/12/2022 16:25:46 EUR MTA 39,5800 62
16/12/2022 16:25:46 EUR MTA 39,5800 34
16/12/2022 16:25:55 EUR MTA 39,5700 145
16/12/2022 16:26:06 EUR MTA 39,5700 132
16/12/2022 16:26:09 EUR MTA 39,5700 56
16/12/2022 16:26:52 EUR MTA 39,5800 30
16/12/2022 16:26:52 EUR MTA 39,5800 30
16/12/2022 16:26:52 EUR MTA 39,5800 60
16/12/2022 16:26:52 EUR MTA 39,5800 28
16/12/2022 16:26:53 EUR MTA 39,5700 138
16/12/2022 16:26:53 EUR MTA 39,5700 142
16/12/2022 16:27:04 EUR MTA 39,5600 166
16/12/2022 16:27:46 EUR MTA 39,5500 59
16/12/2022 16:27:47 EUR MTA 39,5500 1
16/12/2022 16:27:51 EUR MTA 39,5600 290
16/12/2022 16:27:51 EUR MTA 39,5600 30
16/12/2022 16:27:51 EUR MTA 39,5600 4
16/12/2022 16:28:06 EUR MTA 39,5600 34
16/12/2022 16:28:06 EUR MTA 39,5600 30

16/12/2022 16:28:06 EUR MTA 39,5500 83
16/12/2022 16:28:21 EUR MTA 39,5600 30
16/12/2022 16:28:21 EUR MTA 39,5600 30
16/12/2022 16:28:21 EUR MTA 39,5500 4
16/12/2022 16:28:23 EUR MTA 39,5500 135
16/12/2022 16:28:33 EUR MTA 39,5400 30
19/12/2022 08:10:07 EUR MTA 39,6300 2
19/12/2022 08:10:07 EUR MTA 39,6300 13
19/12/2022 08:12:06 EUR MTA 39,6700 137
19/12/2022 08:22:49 EUR MTA 39,7700 175
19/12/2022 08:22:54 EUR MTA 39,7400 145
19/12/2022 08:34:06 EUR MTA 39,5500 143
19/12/2022 08:55:36 EUR MTA 39,6500 129
19/12/2022 08:56:08 EUR MTA 39,6300 144
19/12/2022 09:04:26 EUR MTA 39,5900 51
19/12/2022 09:04:26 EUR MTA 39,5900 76
19/12/2022 09:18:22 EUR MTA 39,6400 150
19/12/2022 09:31:05 EUR MTA 39,6000 106
19/12/2022 09:42:04 EUR MTA 39,5500 132
19/12/2022 09:59:56 EUR MTA 39,5700 96
19/12/2022 10:02:24 EUR MTA 39,5500 128
19/12/2022 10:12:19 EUR MTA 39,5200 138
19/12/2022 10:28:09 EUR MTA 39,7200 178
19/12/2022 10:33:58 EUR MTA 39,7600 165
19/12/2022 10:36:47 EUR MTA 39,7700 70
19/12/2022 10:36:47 EUR MTA 39,7700 76
19/12/2022 10:36:47 EUR MTA 39,7700 143
19/12/2022 10:43:50 EUR MTA 39,7600 73
19/12/2022 10:43:50 EUR MTA 39,7600 74
19/12/2022 10:56:23 EUR MTA 39,7000 1
19/12/2022 10:56:23 EUR MTA 39,7000 87
19/12/2022 10:56:23 EUR MTA 39,7000 90
19/12/2022 10:56:23 EUR MTA 39,6900 115
19/12/2022 10:56:23 EUR MTA 39,6900 16
19/12/2022 11:15:03 EUR MTA 39,6200 98
19/12/2022 11:16:29 EUR MTA 39,6200 50
19/12/2022 11:26:04 EUR MTA 39,6200 153
19/12/2022 11:36:47 EUR MTA 39,5900 141
19/12/2022 11:45:36 EUR MTA 39,5800 143
19/12/2022 12:02:53 EUR MTA 39,6500 141
19/12/2022 12:12:35 EUR MTA 39,6700 125
19/12/2022 12:28:54 EUR MTA 39,7200 150

19/12/2022 12:35:21 EUR MTA 39,6900 153
19/12/2022 12:49:22 EUR MTA 39,7000 152
19/12/2022 12:51:37 EUR MTA 39,6800 123
19/12/2022 12:52:56 EUR MTA 39,6800 22
19/12/2022 12:58:07 EUR MTA 39,6000 174
19/12/2022 13:10:24 EUR MTA 39,6200 150
19/12/2022 13:11:49 EUR MTA 39,6000 122
19/12/2022 13:11:49 EUR MTA 39,6000 3
19/12/2022 13:26:01 EUR MTA 39,5600 52
19/12/2022 13:26:01 EUR MTA 39,5600 65
19/12/2022 13:26:02 EUR MTA 39,5600 26
19/12/2022 13:36:40 EUR MTA 39,5500 47
19/12/2022 13:36:40 EUR MTA 39,5500 3
19/12/2022 13:36:40 EUR MTA 39,5500 100
19/12/2022 13:48:24 EUR MTA 39,4800 144
19/12/2022 13:57:42 EUR MTA 39,4500 56
19/12/2022 14:05:32 EUR MTA 39,5100 130
19/12/2022 14:09:35 EUR MTA 39,4700 43
19/12/2022 14:09:35 EUR MTA 39,4700 97
19/12/2022 14:27:51 EUR MTA 39,4500 32
19/12/2022 14:28:12 EUR MTA 39,4500 71
19/12/2022 14:30:58 EUR MTA 39,5000 45
19/12/2022 14:30:58 EUR MTA 39,5000 90
19/12/2022 14:30:58 EUR MTA 39,4900 202
19/12/2022 14:30:58 EUR MTA 39,5000 177
19/12/2022 14:36:44 EUR MTA 39,3900 90
19/12/2022 14:41:16 EUR MTA 39,4200 10
19/12/2022 14:41:16 EUR MTA 39,4200 41
19/12/2022 14:41:16 EUR MTA 39,4200 100
19/12/2022 14:44:01 EUR MTA 39,3700 90
19/12/2022 14:45:23 EUR MTA 39,3300 47
19/12/2022 14:48:51 EUR MTA 39,2700 47
19/12/2022 14:51:03 EUR MTA 39,2800 46
19/12/2022 14:51:03 EUR MTA 39,2800 100
19/12/2022 14:57:07 EUR MTA 39,3000 52
19/12/2022 14:57:07 EUR MTA 39,3000 102
19/12/2022 15:02:02 EUR MTA 39,3300 26
19/12/2022 15:02:02 EUR MTA 39,3300 30
19/12/2022 15:02:02 EUR MTA 39,3300 71
19/12/2022 15:02:02 EUR MTA 39,3300 28
19/12/2022 15:02:02 EUR MTA 39,3300 100
19/12/2022 15:05:07 EUR MTA 39,3200 41

19/12/2022 15:05:07 EUR MTA 39,3200 100
19/12/2022 15:15:31 EUR MTA 39,4300 141
19/12/2022 15:18:21 EUR MTA 39,4100 34
19/12/2022 15:18:21 EUR MTA 39,4100 100
19/12/2022 15:25:10 EUR MTA 39,4200 133
19/12/2022 15:26:02 EUR MTA 39,4000 145
19/12/2022 15:31:39 EUR MTA 39,3900 79
19/12/2022 15:31:41 EUR MTA 39,3900 12
19/12/2022 15:31:41 EUR MTA 39,3900 43
19/12/2022 15:39:42 EUR MTA 39,3600 152
19/12/2022 15:43:13 EUR MTA 39,3700 43
19/12/2022 15:44:35 EUR MTA 39,3600 82
19/12/2022 15:49:26 EUR MTA 39,3200 46
19/12/2022 15:49:26 EUR MTA 39,3200 45
19/12/2022 15:53:29 EUR MTA 39,3300 90
19/12/2022 15:56:22 EUR MTA 39,3200 140
19/12/2022 16:01:41 EUR MTA 39,3400 90
19/12/2022 16:02:02 EUR MTA 39,3200 188
19/12/2022 16:03:30 EUR MTA 39,3300 113
19/12/2022 16:03:30 EUR MTA 39,3300 24
19/12/2022 16:03:30 EUR MTA 39,3300 133
19/12/2022 16:06:05 EUR MTA 39,3200 61
19/12/2022 16:06:05 EUR MTA 39,3200 85
19/12/2022 16:06:05 EUR MTA 39,3100 125
19/12/2022 16:11:31 EUR MTA 39,3400 41
19/12/2022 16:11:53 EUR MTA 39,3300 95
19/12/2022 16:11:53 EUR MTA 39,3300 112
19/12/2022 16:13:06 EUR MTA 39,3300 112
19/12/2022 16:13:37 EUR MTA 39,3300 170
19/12/2022 16:13:37 EUR MTA 39,3300 62
19/12/2022 16:15:21 EUR MTA 39,3100 154
19/12/2022 16:15:48 EUR MTA 39,3300 44
19/12/2022 16:16:51 EUR MTA 39,3100 180
19/12/2022 16:17:01 EUR MTA 39,3100 19
19/12/2022 16:17:01 EUR MTA 39,3100 134
19/12/2022 16:17:01 EUR MTA 39,3100 1
19/12/2022 16:18:38 EUR MTA 39,3200 45
19/12/2022 16:20:05 EUR MTA 39,3000 81
19/12/2022 16:20:39 EUR MTA 39,3200 54
19/12/2022 16:20:42 EUR MTA 39,3200 46
19/12/2022 16:21:12 EUR MTA 39,3100 215
19/12/2022 16:21:37 EUR MTA 39,2800 165

19/12/2022 16:21:58 EUR MTA 39,2800 90
19/12/2022 16:22:00 EUR MTA 39,2800 99
19/12/2022 16:22:18 EUR MTA 39,2600 134
19/12/2022 16:25:06 EUR MTA 39,2800 172
19/12/2022 16:25:31 EUR MTA 39,2800 10
19/12/2022 16:25:42 EUR MTA 39,2800 42
19/12/2022 16:25:52 EUR MTA 39,2800 1
19/12/2022 16:26:06 EUR MTA 39,2900 26
19/12/2022 16:27:39 EUR MTA 39,3200 113
19/12/2022 16:27:39 EUR MTA 39,3200 291
19/12/2022 16:27:39 EUR MTA 39,3200 82
19/12/2022 16:27:39 EUR MTA 39,3200 237
19/12/2022 16:27:46 EUR MTA 39,3200 151
19/12/2022 16:27:56 EUR MTA 39,3200 150
20/12/2022 08:04:49 EUR MTA 39,0100 86
20/12/2022 08:04:49 EUR MTA 39,0100 68
20/12/2022 08:08:50 EUR MTA 38,9500 136
20/12/2022 08:18:34 EUR MTA 38,9800 141
20/12/2022 08:26:56 EUR MTA 38,8200 112
20/12/2022 08:26:56 EUR MTA 38,8200 38
20/12/2022 08:30:12 EUR MTA 38,9200 130
20/12/2022 08:30:35 EUR MTA 38,8900 135
20/12/2022 08:33:26 EUR MTA 38,7900 134
20/12/2022 08:41:15 EUR MTA 38,9000 36
20/12/2022 08:41:15 EUR MTA 38,9000 104
20/12/2022 08:45:03 EUR MTA 38,9300 152
20/12/2022 08:48:26 EUR MTA 38,9300 150
20/12/2022 08:54:12 EUR MTA 38,9900 127
20/12/2022 08:56:43 EUR MTA 38,9400 152
20/12/2022 08:56:43 EUR MTA 38,9500 52
20/12/2022 08:56:43 EUR MTA 38,9500 76
20/12/2022 09:02:48 EUR MTA 38,9200 87
20/12/2022 09:08:22 EUR MTA 39,0000 58
20/12/2022 09:08:22 EUR MTA 39,0000 88
20/12/2022 09:18:22 EUR MTA 38,9300 35
20/12/2022 09:18:22 EUR MTA 38,9300 100
20/12/2022 09:30:56 EUR MTA 38,8200 144
20/12/2022 09:34:48 EUR MTA 38,7800 151
20/12/2022 09:40:22 EUR MTA 38,7900 137
20/12/2022 09:48:11 EUR MTA 38,7300 130
20/12/2022 09:48:37 EUR MTA 38,7100 32
20/12/2022 09:48:37 EUR MTA 38,7100 100

20/12/2022 09:59:10 EUR MTA 38,7100 143
20/12/2022 10:03:36 EUR MTA 38,7400 127
20/12/2022 10:13:10 EUR MTA 38,7700 103
20/12/2022 10:13:10 EUR MTA 38,7700 45
20/12/2022 10:22:50 EUR MTA 38,7600 82
20/12/2022 10:22:50 EUR MTA 38,7600 42
20/12/2022 10:35:30 EUR MTA 38,6900 90
20/12/2022 10:40:37 EUR MTA 38,6600 129
20/12/2022 10:45:21 EUR MTA 38,6800 37
20/12/2022 10:46:25 EUR MTA 38,7000 33
20/12/2022 10:46:25 EUR MTA 38,7000 91
20/12/2022 10:51:05 EUR MTA 38,7200 149
20/12/2022 11:02:49 EUR MTA 38,7400 39
20/12/2022 11:04:50 EUR MTA 38,7500 41
20/12/2022 11:04:50 EUR MTA 38,7500 148
20/12/2022 11:08:41 EUR MTA 38,7100 144
20/12/2022 11:16:23 EUR MTA 38,7100 91
20/12/2022 11:18:45 EUR MTA 38,7100 53
20/12/2022 11:23:18 EUR MTA 38,7500 125
20/12/2022 11:26:10 EUR MTA 38,7400 32
20/12/2022 11:26:10 EUR MTA 38,7400 100
20/12/2022 11:36:51 EUR MTA 38,7300 2
20/12/2022 11:37:39 EUR MTA 38,7300 141
20/12/2022 11:39:39 EUR MTA 38,7100 50
20/12/2022 11:40:41 EUR MTA 38,7000 78
20/12/2022 11:40:41 EUR MTA 38,7000 54
20/12/2022 11:45:06 EUR MTA 38,7100 150
20/12/2022 11:45:06 EUR MTA 38,7200 58
20/12/2022 11:45:06 EUR MTA 38,7200 90
20/12/2022 11:58:38 EUR MTA 38,7300 35
20/12/2022 11:58:52 EUR MTA 38,7300 33
20/12/2022 11:59:02 EUR MTA 38,7300 33
20/12/2022 11:59:10 EUR MTA 38,7300 34
20/12/2022 11:59:53 EUR MTA 38,7400 36
20/12/2022 12:03:00 EUR MTA 38,7400 34
20/12/2022 12:03:23 EUR MTA 38,7300 33
20/12/2022 12:03:34 EUR MTA 38,7300 34
20/12/2022 12:06:20 EUR MTA 38,7400 34
20/12/2022 12:16:05 EUR MTA 38,8200 124
20/12/2022 12:18:55 EUR MTA 38,7800 37
20/12/2022 12:24:16 EUR MTA 38,8300 127
20/12/2022 12:24:41 EUR MTA 38,8100 133

20/12/2022 12:31:35 EUR MTA 38,8000 139
20/12/2022 12:37:54 EUR MTA 38,8100 35
20/12/2022 12:44:15 EUR MTA 38,8100 143
20/12/2022 12:52:46 EUR MTA 38,7900 126
20/12/2022 13:00:01 EUR MTA 38,7800 152
20/12/2022 13:08:50 EUR MTA 38,7700 127
20/12/2022 13:08:50 EUR MTA 38,7700 20
20/12/2022 13:08:50 EUR MTA 38,7700 136
20/12/2022 13:12:42 EUR MTA 38,7400 116
20/12/2022 13:12:52 EUR MTA 38,7400 36
20/12/2022 13:16:54 EUR MTA 38,7900 40
20/12/2022 13:18:00 EUR MTA 38,8000 41
20/12/2022 13:19:22 EUR MTA 38,8200 41
20/12/2022 13:19:38 EUR MTA 38,8200 39
20/12/2022 13:23:40 EUR MTA 38,8300 131
20/12/2022 13:26:26 EUR MTA 38,8000 46
20/12/2022 13:28:46 EUR MTA 38,7900 44
20/12/2022 13:29:33 EUR MTA 38,7800 90
20/12/2022 13:31:35 EUR MTA 38,7500 100
20/12/2022 13:31:39 EUR MTA 38,7500 38
20/12/2022 13:35:30 EUR MTA 38,7600 45
20/12/2022 13:35:30 EUR MTA 38,7600 83
20/12/2022 13:40:07 EUR MTA 38,7200 153
20/12/2022 13:40:32 EUR MTA 38,7000 138
20/12/2022 13:40:43 EUR MTA 38,6900 139
20/12/2022 13:46:11 EUR MTA 38,7100 46
20/12/2022 13:46:11 EUR MTA 38,7100 62
20/12/2022 13:50:06 EUR MTA 38,7300 38
20/12/2022 13:50:06 EUR MTA 38,7300 43
20/12/2022 13:51:15 EUR MTA 38,7100 151
20/12/2022 13:51:15 EUR MTA 38,7100 2
20/12/2022 13:51:46 EUR MTA 38,7000 135
20/12/2022 13:57:12 EUR MTA 38,7200 123
20/12/2022 13:57:12 EUR MTA 38,7200 26
20/12/2022 13:57:35 EUR MTA 38,7100 92
20/12/2022 13:57:35 EUR MTA 38,7100 87
20/12/2022 13:57:35 EUR MTA 38,7100 45
20/12/2022 13:57:35 EUR MTA 38,7000 170
20/12/2022 14:03:38 EUR MTA 38,6500 62
20/12/2022 14:04:44 EUR MTA 38,6300 92
20/12/2022 14:04:54 EUR MTA 38,6300 36
20/12/2022 14:10:26 EUR MTA 38,6400 126

20/12/2022 14:11:56 EUR MTA 38,6100 126
20/12/2022 14:12:31 EUR MTA 38,6300 38
20/12/2022 14:13:47 EUR MTA 38,6300 38
20/12/2022 14:15:15 EUR MTA 38,6600 38
20/12/2022 14:15:28 EUR MTA 38,6600 33
20/12/2022 14:15:28 EUR MTA 38,6600 39
20/12/2022 14:17:14 EUR MTA 38,6500 154
20/12/2022 14:23:31 EUR MTA 38,6800 47
20/12/2022 14:23:33 EUR MTA 38,6700 86
20/12/2022 14:23:33 EUR MTA 38,6700 48
20/12/2022 14:23:33 EUR MTA 38,6700 149
20/12/2022 14:26:35 EUR MTA 38,6700 152
20/12/2022 14:30:03 EUR MTA 38,6800 141
20/12/2022 14:31:04 EUR MTA 38,7000 148
20/12/2022 14:33:11 EUR MTA 38,7700 142
20/12/2022 14:33:36 EUR MTA 38,7500 255
20/12/2022 14:33:47 EUR MTA 38,7400 35
20/12/2022 14:33:47 EUR MTA 38,7400 90
20/12/2022 14:36:11 EUR MTA 38,6900 148
20/12/2022 14:38:20 EUR MTA 38,7600 59
20/12/2022 14:38:20 EUR MTA 38,7600 83
20/12/2022 14:38:24 EUR MTA 38,7300 87
20/12/2022 14:38:27 EUR MTA 38,7300 43
20/12/2022 14:38:36 EUR MTA 38,7100 154
20/12/2022 14:42:11 EUR MTA 38,6800 28
20/12/2022 14:42:11 EUR MTA 38,6800 107
20/12/2022 14:43:38 EUR MTA 38,6200 41
20/12/2022 14:43:38 EUR MTA 38,6200 100
20/12/2022 14:45:20 EUR MTA 38,6100 87
20/12/2022 14:45:20 EUR MTA 38,6100 55
20/12/2022 14:47:28 EUR MTA 38,5800 152
20/12/2022 14:50:19 EUR MTA 38,6000 135
20/12/2022 14:50:19 EUR MTA 38,6000 13
20/12/2022 14:52:02 EUR MTA 38,5700 3
20/12/2022 14:52:02 EUR MTA 38,5700 140
20/12/2022 14:53:40 EUR MTA 38,5400 135
20/12/2022 14:53:58 EUR MTA 38,5300 71
20/12/2022 14:53:58 EUR MTA 38,5300 65
20/12/2022 14:54:25 EUR MTA 38,5200 14
20/12/2022 14:54:25 EUR MTA 38,5200 87
20/12/2022 14:54:25 EUR MTA 38,5200 42
20/12/2022 14:57:06 EUR MTA 38,5700 130

20/12/2022 14:57:06 EUR MTA 38,5600 133
20/12/2022 14:58:35 EUR MTA 38,5500 34
20/12/2022 14:58:35 EUR MTA 38,5500 127
20/12/2022 14:59:40 EUR MTA 38,5600 146
20/12/2022 15:00:54 EUR MTA 38,5600 45
20/12/2022 15:00:54 EUR MTA 38,5600 89
20/12/2022 15:05:44 EUR MTA 38,5800 136
20/12/2022 15:07:30 EUR MTA 38,6100 60
20/12/2022 15:07:30 EUR MTA 38,6200 144
20/12/2022 15:07:33 EUR MTA 38,6000 128
20/12/2022 15:08:33 EUR MTA 38,6000 149
20/12/2022 15:11:05 EUR MTA 38,5700 49
20/12/2022 15:11:05 EUR MTA 38,5700 1
20/12/2022 15:11:05 EUR MTA 38,5700 132
20/12/2022 15:12:01 EUR MTA 38,5300 2
20/12/2022 15:14:51 EUR MTA 38,5600 154
20/12/2022 15:15:08 EUR MTA 38,5500 126
20/12/2022 15:17:19 EUR MTA 38,5400 90
20/12/2022 15:19:19 EUR MTA 38,5200 153
20/12/2022 15:23:51 EUR MTA 38,5700 141
20/12/2022 15:25:03 EUR MTA 38,5600 148
20/12/2022 15:30:32 EUR MTA 38,5500 146
20/12/2022 15:34:21 EUR MTA 38,5500 126
20/12/2022 15:39:04 EUR MTA 38,5600 142
20/12/2022 15:41:04 EUR MTA 38,5700 87
20/12/2022 15:41:04 EUR MTA 38,5600 1
20/12/2022 15:41:39 EUR MTA 38,5600 131
20/12/2022 15:46:47 EUR MTA 38,5500 155
20/12/2022 15:46:47 EUR MTA 38,5600 131
20/12/2022 15:48:40 EUR MTA 38,5300 126
20/12/2022 15:51:02 EUR MTA 38,5200 150
20/12/2022 15:56:34 EUR MTA 38,5400 43
20/12/2022 15:56:34 EUR MTA 38,5400 100
20/12/2022 15:58:42 EUR MTA 38,5300 73
20/12/2022 15:58:42 EUR MTA 38,5300 65
20/12/2022 15:59:20 EUR MTA 38,5200 120
20/12/2022 15:59:20 EUR MTA 38,5200 29
20/12/2022 16:00:14 EUR MTA 38,5000 32
20/12/2022 16:00:26 EUR MTA 38,5000 73
20/12/2022 16:00:26 EUR MTA 38,5000 36
20/12/2022 16:06:14 EUR MTA 38,5200 4
20/12/2022 16:07:03 EUR MTA 38,5500 147

20/12/2022 16:07:03 EUR MTA 38,5500 141
20/12/2022 16:07:03 EUR MTA 38,5500 161
20/12/2022 16:09:02 EUR MTA 38,5000 137
20/12/2022 16:10:15 EUR MTA 38,4900 85
20/12/2022 16:10:15 EUR MTA 38,4900 90
20/12/2022 16:12:29 EUR MTA 38,4800 101
20/12/2022 16:13:50 EUR MTA 38,4700 153
20/12/2022 16:15:15 EUR MTA 38,4500 44
20/12/2022 16:15:15 EUR MTA 38,4500 100
20/12/2022 16:15:58 EUR MTA 38,4000 142
20/12/2022 16:18:20 EUR MTA 38,3700 142
20/12/2022 16:19:44 EUR MTA 38,3400 138
20/12/2022 16:23:12 EUR MTA 38,3600 101
20/12/2022 16:23:26 EUR MTA 38,3800 3
20/12/2022 16:23:26 EUR MTA 38,3800 125
20/12/2022 16:23:26 EUR MTA 38,3800 100
20/12/2022 16:23:26 EUR MTA 38,3800 133
20/12/2022 16:23:26 EUR MTA 38,3800 216
20/12/2022 16:23:26 EUR MTA 38,3800 133
20/12/2022 16:24:08 EUR MTA 38,3600 100
20/12/2022 16:24:08 EUR MTA 38,3600 62
20/12/2022 16:24:43 EUR MTA 38,3600 72
20/12/2022 16:24:43 EUR MTA 38,3600 22
20/12/2022 16:24:43 EUR MTA 38,3600 9
20/12/2022 16:26:12 EUR MTA 38,3700 89
20/12/2022 16:26:12 EUR MTA 38,3700 328
20/12/2022 16:26:12 EUR MTA 38,3700 125
20/12/2022 16:26:42 EUR MTA 38,4000 1
20/12/2022 16:26:42 EUR MTA 38,4000 3
20/12/2022 16:26:44 EUR MTA 38,4000 128
20/12/2022 16:27:47 EUR MTA 38,4300 7
20/12/2022 16:28:02 EUR MTA 38,4300 341
20/12/2022 16:28:02 EUR MTA 38,4300 830
20/12/2022 16:28:02 EUR MTA 38,4300 210
20/12/2022 16:28:02 EUR MTA 38,4300 96
20/12/2022 16:28:18 EUR MTA 38,4300 60
20/12/2022 16:28:18 EUR MTA 38,4300 121
20/12/2022 16:28:18 EUR MTA 38,4300 130
20/12/2022 16:28:18 EUR MTA 38,4300 9
20/12/2022 16:28:18 EUR MTA 38,4300 162
20/12/2022 16:28:18 EUR MTA 38,4300 142
20/12/2022 16:28:18 EUR MTA 38,4300 1899

20/12/2022 16:28:34 EUR MTA 38,4400 1
20/12/2022 16:28:38 EUR MTA 38,4400 92
20/12/2022 16:28:38 EUR MTA 38,4400 334
20/12/2022 16:28:38 EUR MTA 38,4300 143
20/12/2022 16:28:38 EUR MTA 38,4400 426
20/12/2022 16:28:51 EUR MTA 38,4700 613
20/12/2022 16:28:51 EUR MTA 38,4600 70
20/12/2022 16:28:51 EUR MTA 38,4700 582
20/12/2022 16:29:04 EUR MTA 38,4300 3
20/12/2022 16:29:20 EUR MTA 38,4300 2
20/12/2022 16:29:20 EUR MTA 38,4300 1
20/12/2022 16:29:20 EUR MTA 38,4300 184
20/12/2022 16:29:21 EUR MTA 38,4300 56
20/12/2022 16:29:21 EUR MTA 38,4300 57
20/12/2022 16:29:21 EUR MTA 38,4300 38
20/12/2022 16:29:25 EUR MTA 38,4300 189
21/12/2022 08:15:31 EUR MTA 38,7900 138
21/12/2022 08:15:31 EUR MTA 38,7900 10
21/12/2022 08:15:32 EUR MTA 38,7700 103
21/12/2022 08:15:32 EUR MTA 38,7700 44
21/12/2022 08:17:05 EUR MTA 38,7300 133
21/12/2022 08:26:09 EUR MTA 39,0500 134
21/12/2022 08:29:11 EUR MTA 39,0800 116
21/12/2022 08:29:11 EUR MTA 39,0800 27
21/12/2022 08:37:43 EUR MTA 39,0600 143
21/12/2022 08:42:32 EUR MTA 39,0200 6
21/12/2022 08:44:00 EUR MTA 39,0400 81
21/12/2022 08:55:30 EUR MTA 39,0000 149
21/12/2022 09:04:28 EUR MTA 38,9700 149
21/12/2022 09:13:34 EUR MTA 39,1000 146
21/12/2022 09:23:43 EUR MTA 39,1300 153
21/12/2022 09:29:07 EUR MTA 39,1700 155
21/12/2022 09:42:49 EUR MTA 39,1900 15
21/12/2022 09:42:49 EUR MTA 39,1900 110
21/12/2022 09:52:42 EUR MTA 39,1200 13
21/12/2022 09:52:42 EUR MTA 39,1200 100
21/12/2022 09:52:42 EUR MTA 39,1200 34
21/12/2022 10:03:17 EUR MTA 39,0700 142
21/12/2022 10:14:55 EUR MTA 39,1300 131
21/12/2022 10:18:12 EUR MTA 39,1200 133
21/12/2022 10:31:12 EUR MTA 39,2400 146
21/12/2022 10:44:51 EUR MTA 39,1900 141

21/12/2022 10:59:00 EUR MTA 39,1900 135
21/12/2022 11:06:42 EUR MTA 39,1200 125
21/12/2022 11:06:42 EUR MTA 39,1200 9
21/12/2022 11:21:11 EUR MTA 39,0900 77
21/12/2022 11:21:11 EUR MTA 39,0900 49
21/12/2022 11:24:39 EUR MTA 39,0500 148
21/12/2022 14:02:09 EUR MTA 38,6600 128
21/12/2022 14:06:02 EUR MTA 38,6600 72
21/12/2022 14:06:02 EUR MTA 38,6600 65
21/12/2022 14:08:55 EUR MTA 38,6700 4
21/12/2022 14:08:55 EUR MTA 38,6700 87
21/12/2022 14:08:55 EUR MTA 38,6700 57
21/12/2022 14:08:55 EUR MTA 38,6600 151
21/12/2022 14:26:15 EUR MTA 38,5900 64
21/12/2022 14:26:23 EUR MTA 38,5900 69
21/12/2022 14:26:23 EUR MTA 38,5900 64
21/12/2022 14:27:08 EUR MTA 38,5900 90
21/12/2022 14:28:45 EUR MTA 38,6500 81
21/12/2022 14:28:45 EUR MTA 38,6500 78
21/12/2022 14:29:19 EUR MTA 38,6500 44
21/12/2022 14:31:24 EUR MTA 38,7200 38
21/12/2022 14:31:24 EUR MTA 38,7200 95
21/12/2022 14:34:25 EUR MTA 38,7100 55
21/12/2022 14:38:57 EUR MTA 38,7300 99
21/12/2022 14:49:56 EUR MTA 38,8600 37
21/12/2022 14:49:56 EUR MTA 38,8600 90
21/12/2022 14:52:20 EUR MTA 38,8700 135
21/12/2022 15:00:01 EUR MTA 38,8600 122
21/12/2022 15:00:01 EUR MTA 38,8600 22
21/12/2022 15:03:28 EUR MTA 39,0900 144
21/12/2022 15:03:36 EUR MTA 39,0700 145
21/12/2022 15:05:12 EUR MTA 39,0700 29
21/12/2022 15:05:12 EUR MTA 39,0700 48
21/12/2022 15:05:12 EUR MTA 39,0700 90
21/12/2022 15:05:14 EUR MTA 39,0700 51
21/12/2022 15:06:56 EUR MTA 39,0600 128
21/12/2022 15:07:21 EUR MTA 39,0200 148
21/12/2022 15:14:34 EUR MTA 39,1500 223
21/12/2022 15:14:34 EUR MTA 39,1500 155
21/12/2022 15:14:35 EUR MTA 39,1300 143
21/12/2022 15:17:33 EUR MTA 39,1300 126
21/12/2022 15:22:38 EUR MTA 39,2500 125

21/12/2022 15:27:14 EUR MTA 39,2200 151
21/12/2022 15:34:22 EUR MTA 39,2800 41
21/12/2022 15:34:22 EUR MTA 39,2800 76
21/12/2022 15:35:48 EUR MTA 39,2900 150
21/12/2022 15:40:59 EUR MTA 39,2500 149
21/12/2022 15:47:06 EUR MTA 39,2800 148
21/12/2022 15:51:09 EUR MTA 39,2700 50
21/12/2022 15:51:22 EUR MTA 39,2700 37
21/12/2022 15:51:39 EUR MTA 39,2700 45
21/12/2022 15:54:24 EUR MTA 39,3200 154
21/12/2022 15:58:27 EUR MTA 39,3400 77
21/12/2022 15:58:27 EUR MTA 39,3400 51
21/12/2022 15:59:55 EUR MTA 39,2900 155
21/12/2022 16:06:37 EUR MTA 39,3600 145
21/12/2022 16:08:45 EUR MTA 39,3500 152
22/12/2022 14:50:00 EUR MTA 38,8000 145
22/12/2022 14:58:44 EUR MTA 38,8300 128
22/12/2022 15:08:27 EUR MTA 38,8200 144
22/12/2022 15:12:31 EUR MTA 38,7500 135
22/12/2022 15:18:41 EUR MTA 38,7600 55
22/12/2022 15:22:46 EUR MTA 38,7600 143
22/12/2022 15:35:13 EUR MTA 38,7200 146
22/12/2022 15:46:17 EUR MTA 38,8000 146
22/12/2022 15:50:27 EUR MTA 38,8000 146
22/12/2022 15:50:27 EUR MTA 38,8000 164
22/12/2022 15:55:00 EUR MTA 38,8200 135
22/12/2022 15:59:48 EUR MTA 38,8100 146
22/12/2022 16:00:11 EUR MTA 38,8100 141
22/12/2022 16:00:30 EUR MTA 38,8000 150
22/12/2022 16:02:32 EUR MTA 38,7800 141
22/12/2022 16:03:32 EUR MTA 38,7700 69
22/12/2022 16:03:32 EUR MTA 38,7700 75
22/12/2022 16:03:32 EUR MTA 38,7700 118
22/12/2022 16:11:01 EUR MTA 38,7900 2
22/12/2022 16:11:01 EUR MTA 38,7900 139
22/12/2022 16:11:01 EUR MTA 38,7900 7
22/12/2022 16:11:30 EUR MTA 38,7900 45
22/12/2022 16:11:30 EUR MTA 38,7900 86
22/12/2022 16:11:30 EUR MTA 38,7900 67
22/12/2022 16:11:30 EUR MTA 38,7900 123
22/12/2022 16:15:17 EUR MTA 38,7800 142
22/12/2022 16:15:17 EUR MTA 38,7800 152

22/12/2022 16:17:52 EUR MTA 38,8100 26
22/12/2022 16:17:52 EUR MTA 38,8100 141
22/12/2022 16:17:52 EUR MTA 38,8100 119
22/12/2022 16:17:52 EUR MTA 38,8100 151
22/12/2022 16:17:52 EUR MTA 38,8100 7
22/12/2022 16:22:14 EUR MTA 38,8200 90
22/12/2022 16:22:14 EUR MTA 38,8200 123
22/12/2022 16:22:14 EUR MTA 38,8200 49
22/12/2022 16:22:14 EUR MTA 38,8300 143
22/12/2022 16:25:01 EUR MTA 38,8300 149
22/12/2022 16:25:02 EUR MTA 38,8300 1
22/12/2022 16:25:02 EUR MTA 38,8300 40
22/12/2022 16:25:22 EUR MTA 38,8300 19
22/12/2022 16:25:33 EUR MTA 38,8300 33
22/12/2022 16:25:33 EUR MTA 38,8300 83
22/12/2022 16:25:33 EUR MTA 38,8300 97
22/12/2022 16:25:37 EUR MTA 38,8300 144
22/12/2022 16:25:38 EUR MTA 38,8300 168
22/12/2022 16:27:49 EUR MTA 38,8400 100
22/12/2022 16:27:49 EUR MTA 38,8400 38
22/12/2022 16:27:49 EUR MTA 38,8400 166
22/12/2022 16:27:49 EUR MTA 38,8400 180
22/12/2022 16:27:49 EUR MTA 38,8400 152
22/12/2022 16:27:49 EUR MTA 38,8400 53
22/12/2022 16:27:49 EUR MTA 38,8400 188
22/12/2022 16:27:55 EUR MTA 38,8200 124
22/12/2022 16:28:34 EUR MTA 38,8200 89
22/12/2022 16:28:34 EUR MTA 38,8200 6
22/12/2022 16:28:34 EUR MTA 38,8200 6
22/12/2022 16:28:34 EUR MTA 38,8200 125
22/12/2022 16:28:35 EUR MTA 38,8200 77
22/12/2022 16:29:03 EUR MTA 38,8200 65

More from Recordati Industria Chimica e Farmaceutica

Transaction in Own Shares 2025
Dec 23
Transaction in Own Shares 2025
Dec 23
Share Issue/Capital Change 2025
Dec 16
Transaction in Own Shares 2025
Dec 16
Director's Dealing 2025
Dec 11
Director's Dealing 2025
Dec 10
Director's Dealing 2025
Dec 8
Transaction in Own Shares 2025
Dec 3
Regulatory Filings 2025
Nov 14
Regulatory Filings 2025
Nov 14
View all filings →

Talk to a Data Expert

Have a question? We'll get back to you promptly.