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 • Apr 7, 2021

4056_rns_2021-04-07_3c114614-5983-40c5-ba99-a120f03175d7.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, 7 th April 2021 – Within the Recordati's share buy-back program communicated to the market on 22nd February 2021 and initiated on 23rd February 2021, as per authorization granted by the Shareholders' Meeting held on 29th April 2020, with the object of the servicing of current and future stock option plans in favour of Recordati Group's management, the Company – on the basis of the information provided by J.P. Morgan AG as intermediary in charge of executing, in full independency ('riskless principal'), the share buy-back program on behalf of the Company – informs the following purchase transactions of Recordati shares pursuant to art. 2, paragraph 3, of the EU Delegated Regulation 2016/1052/UE.

Aggregate details of daily transactions made from 29th March to 2 nd April 2021 in Recordati ordinary shares (ISIN IT0003828271) are as follows:

SUMMARY OF PURCHASE TRANSACTIONS FROM 29th MARCH 2021 TO 2
nd APRIL
2021
Date Type of Transaction Quantity Weighted Exchange
average price
(Euro)
29/03/2021 Purchase 41,107 45.6049 MTA
31/03/2021 Purchase 50,000 45.8570 MTA
01/04/2021 Purchase 25,961 46.9594 MTA
TOTAL 117,068 46.0129

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

On 2 nd April 2021, the Company held no. 3,628,313 treasury shares which amount to 1.7350% 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 is committed to the research and development of new specialties with a focus on treatments for rare diseases. Consolidated revenue for 2020 was € 1,448.9 million, operating income was € 469.0 million and net income was € 355.0 million.

For further information:

Recordati website: www.recordati.com

Investor Relations Media Relations

Federica De Medici Studio Noris Morano

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

(39) 02 48787146 (39) 02 76004736, (39) 02 76004745

e-mail: [email protected] e-mail: [email protected]

Attachment: Daily details of transactions

Trade Trade Time GMT Currency Exchange Trade Price Quantity
Date
29-mar-21 09:15:47 EUR MTA 45,4000 85
29-mar-21 09:18:44 EUR MTA 45,4500 40
29-mar-21 09:18:44 EUR MTA 45,4500 1
29-mar-21 09:18:44 EUR MTA 45,4500 104
29-mar-21 09:18:55 EUR MTA 45,4500 66
29-mar-21 09:19:05 EUR MTA 45,4400 72
29-mar-21 09:23:05 EUR MTA 45,5400 80
29-mar-21 09:23:20 EUR MTA 45,5300 21
29-mar-21 09:23:53 EUR MTA 45,5300 62
29-mar-21 09:24:09 EUR MTA 45,5300 7
29-mar-21 09:26:22 EUR MTA 45,5700 1
29-mar-21 09:26:22 EUR MTA 45,5700 65
29-mar-21 09:26:22 EUR MTA 45,5700 89
29-mar-21 09:26:56 EUR MTA 45,5400 73
29-mar-21 09:26:58 EUR MTA 45,5300 110
29-mar-21 09:27:16 EUR MTA 45,5800 85
29-mar-21 09:29:38 EUR MTA 45,6300 1
29-mar-21 09:30:01 EUR MTA 45,6300 16
29-mar-21 09:30:17 EUR MTA 45,6300 121
29-mar-21 09:31:22 EUR MTA 45,6100 85
29-mar-21 09:32:04 EUR MTA 45,6000 10
29-mar-21 09:32:08 EUR MTA 45,6000 70
29-mar-21 09:34:13 EUR MTA 45,6100 59
29-mar-21 09:35:44 EUR MTA 45,6500 39
29-mar-21 09:35:44 EUR MTA 45,6500 1
29-mar-21 09:36:16 EUR MTA 45,6500 94
29-mar-21 09:36:16 EUR MTA 45,6500 1
29-mar-21 09:36:20 EUR MTA 45,6400 95
29-mar-21 09:38:56 EUR MTA 45,6600 56
29-mar-21 09:39:51 EUR MTA 45,6800 61
29-mar-21 09:40:35 EUR MTA 45,7000 157
29-mar-21 09:40:56 EUR MTA 45,7000 86
29-mar-21 09:41:30 EUR MTA 45,6700 88
29-mar-21 09:41:30 EUR MTA 45,6800 35
29-mar-21 09:43:29 EUR MTA 45,6500 94
29-mar-21 09:43:55 EUR MTA 45,6500 9
29-mar-21 09:43:55 EUR MTA 45,6500 130

29
-mar
-21		 09:45:22 EUR MTA 45,6400 133
29
-mar
-21		 09:45:45 EUR MTA 45,6300 111
29
-mar
-21		 09:46:30 EUR MTA 45,6100 144
29
-mar
-21		 09:47:30 EUR MTA 45,6200 36
29
-mar
-21		 09:49:13 EUR MTA 45,6300 127
29
-mar
-21		 09:51:37 EUR MTA 45,7100 44
29
-mar
-21		 09:51:37 EUR MTA 45,7100 45
29
-mar
-21		 09:51:39 EUR MTA 45,7000 86
29
-mar
-21		 09:52:10 EUR MTA 45,6700 70
29
-mar
-21		 09:54:32 EUR MTA 45,6700 94
29
-mar
-21		 09:54:55 EUR MTA 45,6600 86
29
-mar
-21		 09:55:47 EUR MTA 45,6300 93
29
-mar
-21		 09:57:47 EUR MTA 45,6500 87
29
-mar
-21		 09:57:47 EUR MTA 45,6500 1
29
-mar
-21		 09:58:12 EUR MTA 45,6300 51
29
-mar
-21		 09:58:12 EUR MTA 45,6300 49
29
-mar
-21		 09:59:33 EUR MTA 45,6200 103
29
-mar
-21		 10:00:35 EUR MTA 45,6200 73
29
-mar
-21		 10:01:02 EUR MTA 45,6000 87
29
-mar
-21		 10:01:06 EUR MTA 45,6000 19
29
-mar
-21		 10:01:41 EUR MTA 45,5800 85
29
-mar
-21		 10:03:41 EUR MTA 45,6100 97
29
-mar
-21		 10:03:41 EUR MTA 45,6100 41
29
-mar
-21		 10:04:44 EUR MTA 45,6200 85
29
-mar
-21		 10:04:48 EUR MTA 45,6100 136
29
-mar
-21		 10:05:03 EUR MTA 45,6000 54
29
-mar
-21		 10:06:08 EUR MTA 45,6100 109
29
-mar
-21		 10:06:08 EUR MTA 45,6000 84
29
-mar
-21		 10:07:15 EUR MTA 45,6000 138
29
-mar
-21		 10:08:55 EUR MTA 45,6000 84
29
-mar
-21		 10:09:14 EUR MTA 45,5900 53
29
-mar
-21		 10:09:14 EUR MTA 45,5900 29
29
-mar
-21		 10:10:43 EUR MTA 45,5700 84
29
-mar
-21		 10:11:05 EUR MTA 45,5800 25
29
-mar
-21		 10:14:27 EUR MTA 45,6200 85
29
-mar
-21		 10:14:31 EUR MTA 45,6100 158
29
-mar
-21		 10:15:34 EUR MTA 45,6000 110
29
-mar
-21		 10:15:34 EUR MTA 45,6000 1
29
-mar
-21		 10:17:15 EUR MTA 45,6000 100
29
-mar
-21		 10:17:15 EUR MTA 45,6000 68
29
-mar
-21		 10:18:55 EUR MTA 45,6000 122
29
-mar
-21		 10:20:35 EUR MTA 45,6100 100

29
-mar
-21		 10:20:47 EUR MTA 45,6000 100
29
-mar
-21		 10:22:15 EUR MTA 45,6100 100
29
-mar
-21		 10:23:55 EUR MTA 45,6200 1
29
-mar
-21		 10:23:55 EUR MTA 45,6200 59
29
-mar
-21		 10:24:33 EUR MTA 45,6100 2
29
-mar
-21		 10:24:33 EUR MTA 45,6100 106
29
-mar
-21		 10:27:25 EUR MTA 45,6300 90
29
-mar
-21		 10:27:35 EUR MTA 45,6100 36
29
-mar
-21		 10:27:35 EUR MTA 45,6200 82
29
-mar
-21		 10:29:38 EUR MTA 45,6100 4
29
-mar
-21		 10:30:00 EUR MTA 45,6100 83
29
-mar
-21		 10:30:00 EUR MTA 45,6100 113
29
-mar
-21		 10:32:15 EUR MTA 45,6000 190
29
-mar
-21		 10:33:39 EUR MTA 45,5900 98
29
-mar
-21		 10:36:23 EUR MTA 45,6200 98
29
-mar
-21		 10:36:23 EUR MTA 45,6300 11
29
-mar
-21		 10:38:18 EUR MTA 45,6400 98
29
-mar
-21		 10:38:33 EUR MTA 45,6300 95
29
-mar
-21		 10:38:33 EUR MTA 45,6300 16
29
-mar
-21		 10:40:07 EUR MTA 45,6200 82
29
-mar
-21		 10:40:37 EUR MTA 45,6100 25
29
-mar
-21		 10:40:37 EUR MTA 45,6100 57
29
-mar
-21		 10:40:59 EUR MTA 45,6000 133
29
-mar
-21		 10:42:54 EUR MTA 45,6000 98
29
-mar
-21		 10:43:55 EUR MTA 45,6000 2
29
-mar
-21		 10:43:55 EUR MTA 45,6000 23
29
-mar
-21		 10:44:01 EUR MTA 45,5900 90
29
-mar
-21		 10:47:11 EUR MTA 45,5800 112
29
-mar
-21		 10:47:41 EUR MTA 45,5800 25
29
-mar
-21		 10:48:30 EUR MTA 45,6000 70
29
-mar
-21		 10:48:30 EUR MTA 45,6000 1
29
-mar
-21		 10:50:10 EUR MTA 45,6100 30
29
-mar
-21		 10:51:24 EUR MTA 45,6100 20
29
-mar
-21		 10:51:24 EUR MTA 45,6100 105
29
-mar
-21		 10:53:31 EUR MTA 45,6100 30
29
-mar
-21		 10:53:31 EUR MTA 45,6100 32
29
-mar
-21		 10:53:31 EUR MTA 45,6100 1
29
-mar
-21		 10:54:15 EUR MTA 45,6000 86
29
-mar
-21		 10:54:15 EUR MTA 45,6100 83
29
-mar
-21		 10:54:33 EUR MTA 45,5800 75
29
-mar
-21		 10:55:45 EUR MTA 45,5800 106
29
-mar
-21		 10:57:23 EUR MTA 45,5700 77

29
-mar
-21		 10:57:28 EUR MTA 45,5700 6
29
-mar
-21		 11:02:48 EUR MTA 45,5600 100
29
-mar
-21		 11:02:48 EUR MTA 45,5600 1
29
-mar
-21		 11:03:22 EUR MTA 45,5500 124
29
-mar
-21		 11:03:40 EUR MTA 45,5100 100
29
-mar
-21		 11:03:40 EUR MTA 45,5100 13
29
-mar
-21		 11:06:09 EUR MTA 45,5800 113
29
-mar
-21		 11:06:09 EUR MTA 45,5700 96
29
-mar
-21		 11:07:51 EUR MTA 45,5800 9
29
-mar
-21		 11:10:57 EUR MTA 45,5900 31
29
-mar
-21		 11:12:59 EUR MTA 45,6000 84
29
-mar
-21		 11:14:32 EUR MTA 45,6100 84
29
-mar
-21		 11:16:19 EUR MTA 45,6100 137
29
-mar
-21		 11:16:19 EUR MTA 45,6100 127
29
-mar
-21		 11:18:46 EUR MTA 45,6000 78
29
-mar
-21		 11:18:46 EUR MTA 45,6100 78
29
-mar
-21		 11:19:11 EUR MTA 45,6000 89
29
-mar
-21		 11:21:52 EUR MTA 45,6100 113
29
-mar
-21		 11:21:58 EUR MTA 45,5900 104
29
-mar
-21		 11:22:17 EUR MTA 45,5700 125
29
-mar
-21		 11:22:17 EUR MTA 45,5600 100
29
-mar
-21		 11:28:50 EUR MTA 45,6000 77
29
-mar
-21		 11:35:27 EUR MTA 45,7300 77
29
-mar
-21		 11:35:27 EUR MTA 45,7300 90
29
-mar
-21		 11:35:28 EUR MTA 45,7300 82
29
-mar
-21		 11:35:56 EUR MTA 45,7200 115
29
-mar
-21		 11:35:56 EUR MTA 45,7100 84
29
-mar
-21		 11:35:56 EUR MTA 45,7100 23
29
-mar
-21		 11:40:07 EUR MTA 45,7100 116
29
-mar
-21		 11:41:45 EUR MTA 45,7200 5
29
-mar
-21		 11:41:45 EUR MTA 45,7200 89
29
-mar
-21		 11:41:54 EUR MTA 45,7100 100
29
-mar
-21		 11:46:22 EUR MTA 45,7200 92
29
-mar
-21		 11:46:23 EUR MTA 45,7100 84
29
-mar
-21		 11:47:14 EUR MTA 45,7000 51
29
-mar
-21		 11:48:48 EUR MTA 45,7000 67
29
-mar
-21		 11:49:02 EUR MTA 45,6900 90
29
-mar
-21		 11:49:02 EUR MTA 45,6900 19
29
-mar
-21		 11:49:41 EUR MTA 45,6800 28
29
-mar
-21		 11:49:41 EUR MTA 45,6800 56
29
-mar
-21		 11:49:47 EUR MTA 45,6600 71
29
-mar
-21		 11:52:53 EUR MTA 45,6800 100

29
-mar
-21		 11:53:42 EUR MTA 45,6700 5
29
-mar
-21		 11:56:56 EUR MTA 45,6800 91
29
-mar
-21		 12:00:35 EUR MTA 45,6800 69
29
-mar
-21		 12:01:13 EUR MTA 45,6800 1
29
-mar
-21		 12:01:51 EUR MTA 45,6900 1
29
-mar
-21		 12:01:51 EUR MTA 45,6900 30
29
-mar
-21		 12:01:51 EUR MTA 45,6900 68
29
-mar
-21		 12:02:16 EUR MTA 45,6700 100
29
-mar
-21		 12:02:16 EUR MTA 45,6700 20
29
-mar
-21		 12:02:16 EUR MTA 45,6700 70
29
-mar
-21		 12:02:35 EUR MTA 45,6500 83
29
-mar
-21		 12:10:25 EUR MTA 45,6800 13
29
-mar
-21		 12:10:25 EUR MTA 45,6800 100
29
-mar
-21		 12:17:23 EUR MTA 45,6800 89
29
-mar
-21		 12:17:23 EUR MTA 45,6800 89
29
-mar
-21		 12:19:13 EUR MTA 45,6700 75
29
-mar
-21		 12:27:53 EUR MTA 45,7000 50
29
-mar
-21		 12:27:53 EUR MTA 45,7000 31
29
-mar
-21		 12:27:53 EUR MTA 45,7000 20
29
-mar
-21		 12:27:53 EUR MTA 45,7000 1
29
-mar
-21		 12:27:53 EUR MTA 45,7000 46
29
-mar
-21		 12:28:55 EUR MTA 45,7000 8
29
-mar
-21		 12:30:06 EUR MTA 45,7000 40
29
-mar
-21		 12:31:20 EUR MTA 45,7000 82
29
-mar
-21		 12:33:54 EUR MTA 45,6800 134
29
-mar
-21		 12:33:54 EUR MTA 45,6900 72
29
-mar
-21		 12:44:32 EUR MTA 45,6900 80
29
-mar
-21		 12:44:32 EUR MTA 45,6900 130
29
-mar
-21		 12:44:49 EUR MTA 45,7000 81
29
-mar
-21		 12:45:14 EUR MTA 45,7000 32
29
-mar
-21		 12:46:23 EUR MTA 45,7100 39
29
-mar
-21		 12:46:23 EUR MTA 45,7100 34
29
-mar
-21		 12:46:23 EUR MTA 45,7100 15
29
-mar
-21		 12:46:33 EUR MTA 45,7000 120
29
-mar
-21		 12:50:10 EUR MTA 45,6900 30
29
-mar
-21		 12:50:32 EUR MTA 45,6800 141
29
-mar
-21		 12:51:50 EUR MTA 45,6700 168
29
-mar
-21		 12:51:50 EUR MTA 45,6800 106
29
-mar
-21		 12:51:50 EUR MTA 45,6800 75
29
-mar
-21		 12:52:14 EUR MTA 45,6600 30
29
-mar
-21		 13:00:34 EUR MTA 45,6700 124
29
-mar
-21		 13:00:34 EUR MTA 45,6700 29

29
-mar
-21		 13:00:34 EUR MTA 45,6700 1
29
-mar
-21		 13:01:12 EUR MTA 45,6700 63
29
-mar
-21		 13:02:14 EUR MTA 45,6700 1
29
-mar
-21		 13:02:14 EUR MTA 45,6700 73
29
-mar
-21		 13:02:14 EUR MTA 45,6700 53
29
-mar
-21		 13:02:43 EUR MTA 45,6600 104
29
-mar
-21		 13:11:29 EUR MTA 45,6600 74
29
-mar
-21		 13:11:29 EUR MTA 45,6500 104
29
-mar
-21		 13:13:31 EUR MTA 45,6600 111
29
-mar
-21		 13:13:31 EUR MTA 45,6700 75
29
-mar
-21		 13:13:32 EUR MTA 45,6600 111
29
-mar
-21		 13:17:28 EUR MTA 45,6400 174
29
-mar
-21		 13:17:31 EUR MTA 45,6300 89
29
-mar
-21		 13:17:31 EUR MTA 45,6300 73
29
-mar
-21		 13:21:24 EUR MTA 45,6100 135
29
-mar
-21		 13:21:44 EUR MTA 45,6000 102
29
-mar
-21		 13:21:44 EUR MTA 45,6100 7
29
-mar
-21		 13:21:46 EUR MTA 45,5800 75
29
-mar
-21		 13:21:46 EUR MTA 45,5900 104
29
-mar
-21		 13:21:46 EUR MTA 45,5800 33
29
-mar
-21		 13:21:46 EUR MTA 45,5800 53
29
-mar
-21		 13:23:46 EUR MTA 45,5700 78
29
-mar
-21		 13:24:00 EUR MTA 45,5700 5
29
-mar
-21		 13:24:00 EUR MTA 45,5700 77
29
-mar
-21		 13:27:02 EUR MTA 45,5600 22
29
-mar
-21		 13:27:02 EUR MTA 45,5600 93
29
-mar
-21		 13:27:02 EUR MTA 45,5500 82
29
-mar
-21		 13:29:07 EUR MTA 45,5500 175
29
-mar
-21		 13:29:48 EUR MTA 45,5300 90
29
-mar
-21		 13:30:53 EUR MTA 45,5200 95
29
-mar
-21		 13:30:53 EUR MTA 45,5200 65
29
-mar
-21		 13:30:56 EUR MTA 45,5100 56
29
-mar
-21		 13:31:16 EUR MTA 45,5000 82
29
-mar
-21		 13:35:29 EUR MTA 45,4900 86
29
-mar
-21		 13:37:07 EUR MTA 45,4800 79
29
-mar
-21		 13:37:52 EUR MTA 45,4800 164
29
-mar
-21		 13:37:52 EUR MTA 45,4800 27
29
-mar
-21		 13:38:25 EUR MTA 45,4700 66
29
-mar
-21		 13:38:25 EUR MTA 45,4700 50
29
-mar
-21		 13:38:25 EUR MTA 45,4600 60
29
-mar
-21		 13:40:46 EUR MTA 45,4700 76
29
-mar
-21		 13:40:46 EUR MTA 45,4700 47

29
-mar
-21		 13:40:58 EUR MTA 45,4500 127
29
-mar
-21		 13:40:58 EUR MTA 45,4600 17
29
-mar
-21		 13:40:58 EUR MTA 45,4600 30
29
-mar
-21		 13:42:52 EUR MTA 45,4600 90
29
-mar
-21		 13:42:52 EUR MTA 45,4600 66
29
-mar
-21		 13:42:56 EUR MTA 45,4500 192
29
-mar
-21		 13:48:01 EUR MTA 45,4400 75
29
-mar
-21		 13:48:06 EUR MTA 45,4300 88
29
-mar
-21		 13:49:13 EUR MTA 45,4200 57
29
-mar
-21		 13:49:13 EUR MTA 45,4200 113
29
-mar
-21		 13:49:23 EUR MTA 45,4100 102
29
-mar
-21		 13:51:22 EUR MTA 45,4300 68
29
-mar
-21		 13:51:22 EUR MTA 45,4300 63
29
-mar
-21		 13:51:22 EUR MTA 45,4300 32
29
-mar
-21		 13:52:57 EUR MTA 45,4300 111
29
-mar
-21		 13:52:57 EUR MTA 45,4300 161
29
-mar
-21		 13:54:29 EUR MTA 45,4400 95
29
-mar
-21		 13:54:34 EUR MTA 45,4400 2
29
-mar
-21		 13:54:34 EUR MTA 45,4400 103
29
-mar
-21		 13:55:53 EUR MTA 45,4400 36
29
-mar
-21		 13:55:53 EUR MTA 45,4400 44
29
-mar
-21		 13:55:54 EUR MTA 45,4300 101
29
-mar
-21		 13:59:03 EUR MTA 45,4300 66
29
-mar
-21		 13:59:41 EUR MTA 45,4300 103
29
-mar
-21		 13:59:41 EUR MTA 45,4300 42
29
-mar
-21		 14:00:34 EUR MTA 45,4300 67
29
-mar
-21		 14:07:52 EUR MTA 45,4700 83
29
-mar
-21		 14:07:52 EUR MTA 45,4700 131
29
-mar
-21		 14:11:56 EUR MTA 45,4800 93
29
-mar
-21		 14:11:56 EUR MTA 45,4900 91
29
-mar
-21		 14:14:14 EUR MTA 45,5200 94
29
-mar
-21		 14:14:14 EUR MTA 45,5200 90
29
-mar
-21		 14:14:14 EUR MTA 45,5200 111
29
-mar
-21		 14:14:14 EUR MTA 45,5200 91
29
-mar
-21		 14:14:17 EUR MTA 45,5100 66
29
-mar
-21		 14:14:17 EUR MTA 45,5100 67
29
-mar
-21		 14:14:18 EUR MTA 45,4900 99
29
-mar
-21		 14:14:46 EUR MTA 45,4700 80
29
-mar
-21		 14:14:46 EUR MTA 45,4700 27
29
-mar
-21		 14:17:14 EUR MTA 45,4600 98
29
-mar
-21		 14:17:14 EUR MTA 45,4600 29
29
-mar
-21		 14:25:00 EUR MTA 45,5300 97

29
-mar
-21		 14:25:01 EUR MTA 45,5300 103
29
-mar
-21		 14:27:16 EUR MTA 45,5300 87
29
-mar
-21		 14:27:17 EUR MTA 45,5200 87
29
-mar
-21		 14:30:19 EUR MTA 45,5400 40
29
-mar
-21		 14:30:19 EUR MTA 45,5400 79
29
-mar
-21		 14:30:57 EUR MTA 45,5500 74
29
-mar
-21		 14:30:59 EUR MTA 45,5500 107
29
-mar
-21		 14:31:11 EUR MTA 45,5400 158
29
-mar
-21		 14:33:07 EUR MTA 45,5400 84
29
-mar
-21		 14:33:07 EUR MTA 45,5500 75
29
-mar
-21		 14:33:09 EUR MTA 45,5300 68
29
-mar
-21		 14:33:09 EUR MTA 45,5400 109
29
-mar
-21		 14:38:19 EUR MTA 45,5900 3
29
-mar
-21		 14:41:03 EUR MTA 45,6100 20
29
-mar
-21		 14:41:03 EUR MTA 45,6100 2
29
-mar
-21		 14:41:03 EUR MTA 45,6100 116
29
-mar
-21		 14:41:03 EUR MTA 45,6100 176
29
-mar
-21		 14:42:29 EUR MTA 45,6100 154
29
-mar
-21		 14:42:29 EUR MTA 45,6100 58
29
-mar
-21		 14:42:29 EUR MTA 45,6200 95
29
-mar
-21		 14:42:29 EUR MTA 45,6200 52
29
-mar
-21		 14:42:29 EUR MTA 45,6200 52
29
-mar
-21		 14:42:29 EUR MTA 45,6200 99
29
-mar
-21		 14:42:35 EUR MTA 45,6200 80
29
-mar
-21		 14:43:00 EUR MTA 45,6000 50
29
-mar
-21		 14:43:01 EUR MTA 45,5800 88
29
-mar
-21		 14:43:08 EUR MTA 45,5700 57
29
-mar
-21		 14:43:08 EUR MTA 45,5700 23
29
-mar
-21		 14:43:50 EUR MTA 45,5400 80
29
-mar
-21		 14:44:05 EUR MTA 45,5300 128
29
-mar
-21		 14:45:06 EUR MTA 45,5200 34
29
-mar
-21		 14:46:50 EUR MTA 45,5200 74
29
-mar
-21		 14:46:50 EUR MTA 45,5200 124
29
-mar
-21		 14:47:42 EUR MTA 45,5100 189
29
-mar
-21		 14:48:18 EUR MTA 45,5000 168
29
-mar
-21		 14:50:39 EUR MTA 45,5600 55
29
-mar
-21		 14:50:39 EUR MTA 45,5600 125
29
-mar
-21		 14:51:57 EUR MTA 45,5800 83
29
-mar
-21		 14:52:14 EUR MTA 45,5800 86
29
-mar
-21		 14:54:33 EUR MTA 45,5800 107
29
-mar
-21		 14:54:46 EUR MTA 45,5800 76
29
-mar
-21		 14:54:46 EUR MTA 45,5800 108

29
-mar
-21		 14:54:46 EUR MTA 45,5800 98
29
-mar
-21		 14:54:47 EUR MTA 45,5800 76
29
-mar
-21		 14:54:48 EUR MTA 45,5800 84
29
-mar
-21		 14:54:53 EUR MTA 45,5700 76
29
-mar
-21		 14:55:27 EUR MTA 45,5500 89
29
-mar
-21		 14:56:14 EUR MTA 45,5400 34
29
-mar
-21		 14:57:01 EUR MTA 45,5400 119
29
-mar
-21		 14:57:12 EUR MTA 45,5300 163
29
-mar
-21		 14:57:12 EUR MTA 45,5300 27
29
-mar
-21		 14:57:22 EUR MTA 45,5000 117
29
-mar
-21		 14:57:22 EUR MTA 45,5200 70
29
-mar
-21		 14:57:22 EUR MTA 45,5200 77
29
-mar
-21		 14:58:24 EUR MTA 45,5000 77
29
-mar
-21		 14:59:55 EUR MTA 45,4700 50
29
-mar
-21		 14:59:55 EUR MTA 45,4700 76
29
-mar
-21		 14:59:55 EUR MTA 45,4700 70
29
-mar
-21		 15:00:00 EUR MTA 45,4600 118
29
-mar
-21		 15:02:15 EUR MTA 45,5100 1
29
-mar
-21		 15:02:49 EUR MTA 45,5100 100
29
-mar
-21		 15:03:10 EUR MTA 45,5100 29
29
-mar
-21		 15:03:10 EUR MTA 45,5100 98
29
-mar
-21		 15:03:10 EUR MTA 45,5100 55
29
-mar
-21		 15:03:56 EUR MTA 45,5200 29
29
-mar
-21		 15:05:16 EUR MTA 45,5200 77
29
-mar
-21		 15:06:23 EUR MTA 45,5200 46
29
-mar
-21		 15:06:23 EUR MTA 45,5200 105
29
-mar
-21		 15:06:23 EUR MTA 45,5200 47
29
-mar
-21		 15:06:23 EUR MTA 45,5200 40
29
-mar
-21		 15:06:23 EUR MTA 45,5200 41
29
-mar
-21		 15:07:15 EUR MTA 45,5200 153
29
-mar
-21		 15:07:15 EUR MTA 45,5200 1
29
-mar
-21		 15:07:15 EUR MTA 45,5200 62
29
-mar
-21		 15:07:15 EUR MTA 45,5200 55
29
-mar
-21		 15:08:10 EUR MTA 45,5100 122
29
-mar
-21		 15:13:59 EUR MTA 45,5500 2
29
-mar
-21		 15:13:59 EUR MTA 45,5500 73
29
-mar
-21		 15:15:06 EUR MTA 45,5600 105
29
-mar
-21		 15:15:06 EUR MTA 45,5600 150
29
-mar
-21		 15:15:10 EUR MTA 45,5600 128
29
-mar
-21		 15:15:26 EUR MTA 45,5600 33
29
-mar
-21		 15:15:26 EUR MTA 45,5600 43
29
-mar
-21		 15:15:45 EUR MTA 45,5800 54

29
-mar
-21		 15:15:45 EUR MTA 45,5800 1
29
-mar
-21		 15:15:49 EUR MTA 45,5700 114
29
-mar
-21		 15:15:49 EUR MTA 45,5700 90
29
-mar
-21		 15:15:49 EUR MTA 45,5700 8
29
-mar
-21		 15:18:21 EUR MTA 45,6100 40
29
-mar
-21		 15:18:21 EUR MTA 45,6100 46
29
-mar
-21		 15:19:19 EUR MTA 45,6100 45
29
-mar
-21		 15:19:19 EUR MTA 45,6100 118
29
-mar
-21		 15:19:19 EUR MTA 45,6100 107
29
-mar
-21		 15:20:20 EUR MTA 45,6100 57
29
-mar
-21		 15:20:20 EUR MTA 45,6100 47
29
-mar
-21		 15:20:20 EUR MTA 45,6100 93
29
-mar
-21		 15:20:20 EUR MTA 45,6100 1
29
-mar
-21		 15:20:20 EUR MTA 45,6100 29
29
-mar
-21		 15:20:59 EUR MTA 45,6100 74
29
-mar
-21		 15:20:59 EUR MTA 45,6100 1
29
-mar
-21		 15:21:05 EUR MTA 45,6000 78
29
-mar
-21		 15:22:01 EUR MTA 45,6000 111
29
-mar
-21		 15:22:17 EUR MTA 45,6000 37
29
-mar
-21		 15:22:17 EUR MTA 45,6000 66
29
-mar
-21		 15:22:46 EUR MTA 45,6000 95
29
-mar
-21		 15:22:53 EUR MTA 45,6000 156
29
-mar
-21		 15:23:25 EUR MTA 45,6000 167
29
-mar
-21		 15:23:25 EUR MTA 45,6000 137
29
-mar
-21		 15:23:25 EUR MTA 45,6000 6
29
-mar
-21		 15:27:00 EUR MTA 45,6100 13
29
-mar
-21		 15:27:00 EUR MTA 45,6100 1
29
-mar
-21		 15:27:00 EUR MTA 45,6100 55
29
-mar
-21		 15:27:00 EUR MTA 45,6100 100
29
-mar
-21		 15:27:39 EUR MTA 45,6200 77
29
-mar
-21		 15:27:39 EUR MTA 45,6200 27
29
-mar
-21		 15:27:46 EUR MTA 45,6400 2
29
-mar
-21		 15:28:23 EUR MTA 45,6800 80
29
-mar
-21		 15:28:44 EUR MTA 45,6800 120
29
-mar
-21		 15:28:44 EUR MTA 45,6800 73
29
-mar
-21		 15:29:40 EUR MTA 45,6800 125
29
-mar
-21		 15:29:50 EUR MTA 45,6700 84
29
-mar
-21		 15:29:50 EUR MTA 45,6700 59
29
-mar
-21		 15:29:58 EUR MTA 45,6500 84
29
-mar
-21		 15:29:58 EUR MTA 45,6500 59
29
-mar
-21		 15:29:58 EUR MTA 45,6300 193
29
-mar
-21		 15:29:58 EUR MTA 45,6300 15

29
-mar
-21		 15:31:13 EUR MTA 45,6400 100
29
-mar
-21		 15:31:13 EUR MTA 45,6400 78
29
-mar
-21		 15:31:13 EUR MTA 45,6400 2
29
-mar
-21		 15:31:13 EUR MTA 45,6400 39
29
-mar
-21		 15:33:43 EUR MTA 45,6300 103
29
-mar
-21		 15:33:43 EUR MTA 45,6300 1
29
-mar
-21		 15:33:43 EUR MTA 45,6400 95
29
-mar
-21		 15:33:43 EUR MTA 45,6300 234
29
-mar
-21		 15:34:01 EUR MTA 45,6300 277
29
-mar
-21		 15:35:00 EUR MTA 45,6300 7
29
-mar
-21		 15:35:29 EUR MTA 45,6300 80
29
-mar
-21		 15:35:29 EUR MTA 45,6300 95
29
-mar
-21		 15:35:45 EUR MTA 45,6300 34
29
-mar
-21		 15:35:45 EUR MTA 45,6300 56
29
-mar
-21		 15:35:45 EUR MTA 45,6300 86
29
-mar
-21		 15:37:05 EUR MTA 45,6500 120
29
-mar
-21		 15:37:14 EUR MTA 45,6500 56
29
-mar
-21		 15:37:14 EUR MTA 45,6500 56
29
-mar
-21		 15:37:14 EUR MTA 45,6500 93
29
-mar
-21		 15:37:49 EUR MTA 45,6400 96
29
-mar
-21		 15:38:31 EUR MTA 45,6400 1
29
-mar
-21		 15:38:54 EUR MTA 45,6400 189
29
-mar
-21		 15:38:54 EUR MTA 45,6400 106
29
-mar
-21		 15:38:54 EUR MTA 45,6400 56
29
-mar
-21		 15:39:17 EUR MTA 45,6300 96
29
-mar
-21		 15:40:34 EUR MTA 45,6300 55
29
-mar
-21		 15:40:34 EUR MTA 45,6300 56
29
-mar
-21		 15:40:34 EUR MTA 45,6300 56
29
-mar
-21		 15:41:09 EUR MTA 45,6200 104
29
-mar
-21		 15:41:23 EUR MTA 45,6100 86
29
-mar
-21		 15:41:23 EUR MTA 45,6200 86
29
-mar
-21		 15:44:26 EUR MTA 45,6200 112
29
-mar
-21		 15:44:26 EUR MTA 45,6200 56
29
-mar
-21		 15:44:26 EUR MTA 45,6200 56
29
-mar
-21		 15:44:26 EUR MTA 45,6200 4
29
-mar
-21		 15:44:43 EUR MTA 45,6300 1
29
-mar
-21		 15:44:43 EUR MTA 45,6300 121
29
-mar
-21		 15:47:52 EUR MTA 45,6400 119
29
-mar
-21		 15:48:24 EUR MTA 45,6400 85
29
-mar
-21		 15:48:28 EUR MTA 45,6400 30
29
-mar
-21		 15:48:28 EUR MTA 45,6400 91
29
-mar
-21		 15:51:44 EUR MTA 45,6500 30

29
-mar
-21		 15:51:56 EUR MTA 45,6500 55
29
-mar
-21		 15:52:47 EUR MTA 45,6500 215
29
-mar
-21		 15:54:24 EUR MTA 45,6500 283
29
-mar
-21		 15:54:25 EUR MTA 45,6500 104
29
-mar
-21		 15:54:25 EUR MTA 45,6500 179
29
-mar
-21		 15:55:27 EUR MTA 45,6500 40
29
-mar
-21		 15:55:46 EUR MTA 45,6500 101
29
-mar
-21		 15:55:46 EUR MTA 45,6500 84
29
-mar
-21		 15:55:48 EUR MTA 45,6500 56
29
-mar
-21		 15:55:48 EUR MTA 45,6500 168
29
-mar
-21		 15:56:58 EUR MTA 45,6300 23
29
-mar
-21		 15:56:58 EUR MTA 45,6300 103
29
-mar
-21		 15:57:01 EUR MTA 45,6200 84
29
-mar
-21		 15:57:01 EUR MTA 45,6200 104
29
-mar
-21		 15:59:36 EUR MTA 45,6300 15
29
-mar
-21		 15:59:44 EUR MTA 45,6300 103
29
-mar
-21		 15:59:45 EUR MTA 45,6300 106
29
-mar
-21		 15:59:45 EUR MTA 45,6300 177
29
-mar
-21		 16:00:13 EUR MTA 45,6300 41
29
-mar
-21		 16:00:16 EUR MTA 45,6300 52
29
-mar
-21		 16:00:16 EUR MTA 45,6300 92
29
-mar
-21		 16:00:19 EUR MTA 45,6300 260
29
-mar
-21		 16:00:19 EUR MTA 45,6300 165
29
-mar
-21		 16:00:35 EUR MTA 45,6300 94
29
-mar
-21		 16:02:19 EUR MTA 45,6300 41
29
-mar
-21		 16:02:19 EUR MTA 45,6300 29
29
-mar
-21		 16:02:19 EUR MTA 45,6300 54
29
-mar
-21		 16:02:19 EUR MTA 45,6300 64
29
-mar
-21		 16:02:19 EUR MTA 45,6300 177
29
-mar
-21		 16:02:20 EUR MTA 45,6300 20
29
-mar
-21		 16:02:36 EUR MTA 45,6400 97
29
-mar
-21		 16:02:36 EUR MTA 45,6400 48
29
-mar
-21		 16:02:36 EUR MTA 45,6400 1
29
-mar
-21		 16:02:37 EUR MTA 45,6400 37
29
-mar
-21		 16:05:07 EUR MTA 45,6400 75
29
-mar
-21		 16:05:07 EUR MTA 45,6400 45
29
-mar
-21		 16:06:52 EUR MTA 45,6400 112
29
-mar
-21		 16:06:52 EUR MTA 45,6400 103
29
-mar
-21		 16:06:53 EUR MTA 45,6400 257
29
-mar
-21		 16:07:19 EUR MTA 45,6400 122
29
-mar
-21		 16:07:19 EUR MTA 45,6400 35
29
-mar
-21		 16:09:32 EUR MTA 45,6500 48

29
-mar
-21		 16:09:32 EUR MTA 45,6500 47
29
-mar
-21		 16:09:33 EUR MTA 45,6500 239
29
-mar
-21		 16:09:38 EUR MTA 45,6600 30
29
-mar
-21		 16:09:39 EUR MTA 45,6600 2
29
-mar
-21		 16:11:52 EUR MTA 45,6900 515
29
-mar
-21		 16:12:01 EUR MTA 45,7200 88
29
-mar
-21		 16:12:01 EUR MTA 45,7200 124
29
-mar
-21		 16:12:01 EUR MTA 45,7300 204
29
-mar
-21		 16:12:02 EUR MTA 45,7300 90
29
-mar
-21		 16:12:03 EUR MTA 45,7300 45
29
-mar
-21		 16:12:04 EUR MTA 45,7300 314
29
-mar
-21		 16:12:04 EUR MTA 45,7300 7
29
-mar
-21		 16:12:09 EUR MTA 45,7300 110
29
-mar
-21		 16:12:09 EUR MTA 45,7300 169
29
-mar
-21		 16:12:09 EUR MTA 45,7300 55
29
-mar
-21		 16:12:09 EUR MTA 45,7300 104
29
-mar
-21		 16:12:10 EUR MTA 45,7300 58
29
-mar
-21		 16:12:10 EUR MTA 45,7300 47
29
-mar
-21		 16:12:10 EUR MTA 45,7300 93
29
-mar
-21		 16:12:10 EUR MTA 45,7300 100
29
-mar
-21		 16:12:10 EUR MTA 45,7300 10
29
-mar
-21		 16:12:35 EUR MTA 45,7300 80
29
-mar
-21		 16:12:35 EUR MTA 45,7300 73
29
-mar
-21		 16:12:35 EUR MTA 45,7300 41
29
-mar
-21		 16:12:57 EUR MTA 45,7300 6
29
-mar
-21		 16:12:57 EUR MTA 45,7300 60
29
-mar
-21		 16:12:57 EUR MTA 45,7300 137
29
-mar
-21		 16:13:21 EUR MTA 45,7300 47
29
-mar
-21		 16:13:21 EUR MTA 45,7300 58
29
-mar
-21		 16:13:43 EUR MTA 45,7500 53
29
-mar
-21		 16:13:43 EUR MTA 45,7500 58
29
-mar
-21		 16:13:50 EUR MTA 45,7500 140
29
-mar
-21		 16:13:50 EUR MTA 45,7500 97
31
-mar
-21		 08:10:20 EUR MTA 45,5100 47
31
-mar
-21		 08:12:16 EUR MTA 45,5200 57
31
-mar
-21		 08:12:16 EUR MTA 45,5300 66
31
-mar
-21		 08:12:43 EUR MTA 45,5000 61
31
-mar
-21		 08:13:35 EUR MTA 45,4900 45
31
-mar
-21		 08:13:35 EUR MTA 45,4900 21
31
-mar
-21		 08:15:15 EUR MTA 45,4700 61
31
-mar
-21		 08:16:35 EUR MTA 45,4700 8
31
-mar
-21		 08:16:35 EUR MTA 45,4700 62

31
-mar
-21		 08:18:56 EUR MTA 45,5100 9
31
-mar
-21		 08:20:48 EUR MTA 45,5900 57
31
-mar
-21		 08:23:01 EUR MTA 45,6600 57
31
-mar
-21		 08:23:56 EUR MTA 45,6600 43
31
-mar
-21		 08:23:56 EUR MTA 45,6600 5
31
-mar
-21		 08:27:23 EUR MTA 45,6900 64
31
-mar
-21		 08:27:23 EUR MTA 45,6800 136
31
-mar
-21		 08:27:52 EUR MTA 45,7300 9
31
-mar
-21		 08:27:52 EUR MTA 45,7300 1
31
-mar
-21		 08:29:08 EUR MTA 45,7000 68
31
-mar
-21		 08:29:11 EUR MTA 45,7000 93
31
-mar
-21		 08:32:50 EUR MTA 45,7600 109
31
-mar
-21		 08:33:10 EUR MTA 45,7500 66
31
-mar
-21		 08:35:14 EUR MTA 45,8000 59
31
-mar
-21		 08:35:31 EUR MTA 45,8100 113
31
-mar
-21		 08:36:21 EUR MTA 45,7700 16
31
-mar
-21		 08:36:21 EUR MTA 45,7800 64
31
-mar
-21		 08:36:21 EUR MTA 45,8000 34
31
-mar
-21		 08:36:21 EUR MTA 45,8000 26
31
-mar
-21		 08:37:21 EUR MTA 45,7700 100
31
-mar
-21		 08:37:21 EUR MTA 45,7700 46
31
-mar
-21		 08:41:12 EUR MTA 45,8100 142
31
-mar
-21		 08:42:47 EUR MTA 45,8000 57
31
-mar
-21		 08:42:47 EUR MTA 45,8100 69
31
-mar
-21		 08:44:14 EUR MTA 45,8300 157
31
-mar
-21		 08:45:21 EUR MTA 45,8100 94
31
-mar
-21		 08:45:23 EUR MTA 45,7800 95
31
-mar
-21		 08:46:11 EUR MTA 45,7800 66
31
-mar
-21		 08:47:34 EUR MTA 45,7800 13
31
-mar
-21		 08:47:34 EUR MTA 45,7800 82
31
-mar
-21		 08:47:34 EUR MTA 45,7800 30
31
-mar
-21		 08:47:37 EUR MTA 45,7500 84
31
-mar
-21		 08:49:24 EUR MTA 45,7500 20
31
-mar
-21		 08:49:24 EUR MTA 45,7500 90
31
-mar
-21		 08:52:25 EUR MTA 45,7800 4
31
-mar
-21		 08:52:25 EUR MTA 45,7800 35
31
-mar
-21		 08:52:48 EUR MTA 45,7700 50
31
-mar
-21		 08:52:48 EUR MTA 45,7800 84
31
-mar
-21		 08:54:24 EUR MTA 45,7700 58
31
-mar
-21		 08:54:55 EUR MTA 45,7800 29
31
-mar
-21		 08:54:55 EUR MTA 45,7800 15
31
-mar
-21		 08:57:34 EUR MTA 45,8300 54

31
-mar
-21		 08:57:34 EUR MTA 45,8300 67
31
-mar
-21		 08:57:34 EUR MTA 45,8300 46
31
-mar
-21		 08:59:13 EUR MTA 45,8200 74
31
-mar
-21		 08:59:13 EUR MTA 45,8200 40
31
-mar
-21		 09:00:54 EUR MTA 45,8200 7
31
-mar
-21		 09:00:54 EUR MTA 45,8200 1
31
-mar
-21		 09:02:24 EUR MTA 45,8200 107
31
-mar
-21		 09:02:30 EUR MTA 45,8000 90
31
-mar
-21		 09:04:33 EUR MTA 45,8300 109
31
-mar
-21		 09:04:38 EUR MTA 45,8200 73
31
-mar
-21		 09:04:41 EUR MTA 45,8100 63
31
-mar
-21		 09:04:41 EUR MTA 45,7900 87
31
-mar
-21		 09:09:15 EUR MTA 45,8200 31
31
-mar
-21		 09:09:15 EUR MTA 45,8200 53
31
-mar
-21		 09:10:15 EUR MTA 45,8100 76
31
-mar
-21		 09:10:54 EUR MTA 45,7800 1
31
-mar
-21		 09:10:54 EUR MTA 45,7800 45
31
-mar
-21		 09:12:54 EUR MTA 45,7600 101
31
-mar
-21		 09:14:53 EUR MTA 45,7400 122
31
-mar
-21		 09:17:13 EUR MTA 45,7700 97
31
-mar
-21		 09:18:03 EUR MTA 45,7500 80
31
-mar
-21		 09:18:03 EUR MTA 45,7500 37
31
-mar
-21		 09:18:03 EUR MTA 45,7500 11
31
-mar
-21		 09:19:24 EUR MTA 45,7500 98
31
-mar
-21		 09:20:54 EUR MTA 45,7500 38
31
-mar
-21		 09:20:54 EUR MTA 45,7500 16
31
-mar
-21		 09:20:54 EUR MTA 45,7500 1
31
-mar
-21		 09:20:59 EUR MTA 45,7400 1
31
-mar
-21		 09:20:59 EUR MTA 45,7400 89
31
-mar
-21		 09:22:34 EUR MTA 45,7400 90
31
-mar
-21		 09:22:34 EUR MTA 45,7400 5
31
-mar
-21		 09:22:41 EUR MTA 45,7100 56
31
-mar
-21		 09:25:35 EUR MTA 45,7200 26
31
-mar
-21		 09:25:35 EUR MTA 45,7200 76
31
-mar
-21		 09:25:35 EUR MTA 45,7200 2
31
-mar
-21		 09:25:54 EUR MTA 45,7200 15
31
-mar
-21		 09:25:54 EUR MTA 45,7200 98
31
-mar
-21		 09:25:54 EUR MTA 45,7200 1
31
-mar
-21		 09:25:54 EUR MTA 45,7200 4
31
-mar
-21		 09:26:29 EUR MTA 45,7100 99
31
-mar
-21		 09:26:34 EUR MTA 45,6800 30
31
-mar
-21		 09:28:32 EUR MTA 45,6800 64

31
-mar
-21		 09:29:13 EUR MTA 45,7000 109
31
-mar
-21		 09:33:15 EUR MTA 45,7700 13
31
-mar
-21		 09:33:15 EUR MTA 45,7700 75
31
-mar
-21		 09:33:15 EUR MTA 45,7700 38
31
-mar
-21		 09:34:13 EUR MTA 45,7700 90
31
-mar
-21		 09:34:13 EUR MTA 45,7700 79
31
-mar
-21		 09:35:54 EUR MTA 45,7700 1
31
-mar
-21		 09:35:54 EUR MTA 45,7700 10
31
-mar
-21		 09:35:54 EUR MTA 45,7700 33
31
-mar
-21		 09:35:54 EUR MTA 45,7700 61
31
-mar
-21		 09:35:54 EUR MTA 45,7700 64
31
-mar
-21		 09:37:29 EUR MTA 45,7500 94
31
-mar
-21		 09:37:34 EUR MTA 45,7500 87
31
-mar
-21		 09:37:34 EUR MTA 45,7500 65
31
-mar
-21		 09:41:03 EUR MTA 45,7500 36
31
-mar
-21		 09:41:03 EUR MTA 45,7500 46
31
-mar
-21		 09:42:25 EUR MTA 45,7300 90
31
-mar
-21		 09:45:07 EUR MTA 45,7500 51
31
-mar
-21		 09:47:55 EUR MTA 45,7600 70
31
-mar
-21		 09:48:17 EUR MTA 45,7500 31
31
-mar
-21		 09:48:17 EUR MTA 45,7500 50
31
-mar
-21		 09:48:17 EUR MTA 45,7600 87
31
-mar
-21		 09:48:18 EUR MTA 45,7400 48
31
-mar
-21		 09:48:18 EUR MTA 45,7400 48
31
-mar
-21		 09:49:13 EUR MTA 45,7300 72
31
-mar
-21		 09:49:13 EUR MTA 45,7300 27
31
-mar
-21		 09:50:11 EUR MTA 45,7100 70
31
-mar
-21		 09:50:11 EUR MTA 45,7100 28
31
-mar
-21		 09:54:12 EUR MTA 45,7800 43
31
-mar
-21		 09:54:13 EUR MTA 45,7800 59
31
-mar
-21		 09:54:58 EUR MTA 45,7800 57
31
-mar
-21		 09:57:33 EUR MTA 45,7900 80
31
-mar
-21		 09:57:33 EUR MTA 45,8000 7
31
-mar
-21		 09:57:36 EUR MTA 45,8000 90
31
-mar
-21		 10:00:52 EUR MTA 45,7900 35
31
-mar
-21		 10:00:52 EUR MTA 45,7900 68
31
-mar
-21		 10:00:52 EUR MTA 45,7900 61
31
-mar
-21		 10:01:32 EUR MTA 45,7900 100
31
-mar
-21		 10:04:06 EUR MTA 45,7700 111
31
-mar
-21		 10:04:06 EUR MTA 45,7800 72
31
-mar
-21		 10:04:07 EUR MTA 45,7400 72
31
-mar
-21		 10:13:15 EUR MTA 45,8700 88

31
-mar
-21		 10:13:15 EUR MTA 45,8500 72
31
-mar
-21		 10:13:15 EUR MTA 45,8800 29
31
-mar
-21		 10:13:44 EUR MTA 45,8400 160
31
-mar
-21		 10:15:35 EUR MTA 45,8400 40
31
-mar
-21		 10:15:35 EUR MTA 45,8400 83
31
-mar
-21		 10:15:35 EUR MTA 45,8400 9
31
-mar
-21		 10:19:47 EUR MTA 45,8600 107
31
-mar
-21		 10:21:33 EUR MTA 45,8800 143
31
-mar
-21		 10:22:35 EUR MTA 45,8900 1
31
-mar
-21		 10:22:35 EUR MTA 45,8900 59
31
-mar
-21		 10:24:37 EUR MTA 45,9100 64
31
-mar
-21		 10:25:15 EUR MTA 45,9100 101
31
-mar
-21		 10:25:15 EUR MTA 45,9100 78
31
-mar
-21		 10:25:57 EUR MTA 45,9100 83
31
-mar
-21		 10:26:34 EUR MTA 45,9100 68
31
-mar
-21		 10:27:34 EUR MTA 45,9200 33
31
-mar
-21		 10:27:34 EUR MTA 45,9200 90
31
-mar
-21		 10:29:24 EUR MTA 45,9200 93
31
-mar
-21		 10:30:54 EUR MTA 45,9200 175
31
-mar
-21		 10:32:34 EUR MTA 45,9200 20
31
-mar
-21		 10:33:15 EUR MTA 45,9200 90
31
-mar
-21		 10:33:21 EUR MTA 45,9100 102
31
-mar
-21		 10:36:11 EUR MTA 45,9100 125
31
-mar
-21		 10:36:48 EUR MTA 45,9000 83
31
-mar
-21		 10:41:35 EUR MTA 45,9000 27
31
-mar
-21		 10:41:35 EUR MTA 45,9000 111
31
-mar
-21		 10:42:34 EUR MTA 45,9000 1
31
-mar
-21		 10:43:55 EUR MTA 45,9000 1
31
-mar
-21		 10:44:55 EUR MTA 45,9000 100
31
-mar
-21		 10:44:55 EUR MTA 45,9000 56
31
-mar
-21		 10:45:54 EUR MTA 45,9000 74
31
-mar
-21		 10:45:57 EUR MTA 45,8900 10
31
-mar
-21		 10:45:57 EUR MTA 45,8900 94
31
-mar
-21		 10:50:29 EUR MTA 45,8900 75
31
-mar
-21		 10:50:29 EUR MTA 45,8900 48
31
-mar
-21		 10:50:55 EUR MTA 45,8900 56
31
-mar
-21		 10:50:55 EUR MTA 45,8900 84
31
-mar
-21		 10:52:35 EUR MTA 45,8900 82
31
-mar
-21		 10:52:35 EUR MTA 45,8900 1
31
-mar
-21		 10:52:35 EUR MTA 45,8900 58
31
-mar
-21		 10:52:36 EUR MTA 45,8800 20
31
-mar
-21		 10:52:50 EUR MTA 45,8800 78

31
-mar
-21		 10:57:16 EUR MTA 45,9000 113
31
-mar
-21		 10:58:00 EUR MTA 45,8900 139
31
-mar
-21		 10:59:14 EUR MTA 45,8900 90
31
-mar
-21		 10:59:14 EUR MTA 45,8900 35
31
-mar
-21		 11:00:54 EUR MTA 45,8900 90
31
-mar
-21		 11:00:54 EUR MTA 45,8900 36
31
-mar
-21		 11:00:54 EUR MTA 45,8900 1
31
-mar
-21		 11:02:34 EUR MTA 45,8900 196
31
-mar
-21		 11:04:54 EUR MTA 45,8800 112
31
-mar
-21		 11:06:34 EUR MTA 45,9000 4
31
-mar
-21		 11:06:34 EUR MTA 45,9000 17
31
-mar
-21		 11:06:34 EUR MTA 45,9000 100
31
-mar
-21		 11:06:34 EUR MTA 45,9000 25
31
-mar
-21		 11:07:34 EUR MTA 45,8900 1
31
-mar
-21		 11:09:18 EUR MTA 45,8800 107
31
-mar
-21		 11:09:45 EUR MTA 45,8600 76
31
-mar
-21		 11:09:45 EUR MTA 45,8600 22
31
-mar
-21		 11:10:54 EUR MTA 45,8600 114
31
-mar
-21		 11:10:54 EUR MTA 45,8600 24
31
-mar
-21		 11:10:54 EUR MTA 45,8600 1
31
-mar
-21		 11:13:58 EUR MTA 45,8500 106
31
-mar
-21		 11:13:58 EUR MTA 45,8500 42
31
-mar
-21		 11:13:59 EUR MTA 45,8400 82
31
-mar
-21		 11:17:31 EUR MTA 45,8300 109
31
-mar
-21		 11:17:31 EUR MTA 45,8400 119
31
-mar
-21		 11:23:21 EUR MTA 45,8700 6
31
-mar
-21		 11:23:22 EUR MTA 45,8700 1
31
-mar
-21		 11:23:22 EUR MTA 45,8700 5
31
-mar
-21		 11:23:22 EUR MTA 45,8700 88
31
-mar
-21		 11:23:22 EUR MTA 45,8700 63
31
-mar
-21		 11:23:23 EUR MTA 45,8700 51
31
-mar
-21		 11:23:23 EUR MTA 45,8700 28
31
-mar
-21		 11:23:46 EUR MTA 45,8700 88
31
-mar
-21		 11:24:00 EUR MTA 45,8500 111
31
-mar
-21		 11:24:15 EUR MTA 45,8500 54
31
-mar
-21		 11:24:15 EUR MTA 45,8500 46
31
-mar
-21		 11:24:15 EUR MTA 45,8500 13
31
-mar
-21		 11:24:15 EUR MTA 45,8500 1
31
-mar
-21		 11:27:09 EUR MTA 45,8700 95
31
-mar
-21		 11:27:09 EUR MTA 45,8700 216
31
-mar
-21		 11:27:11 EUR MTA 45,8600 79
31
-mar
-21		 11:27:11 EUR MTA 45,8600 104

31
-mar
-21		 11:28:05 EUR MTA 45,8600 40
31
-mar
-21		 11:28:05 EUR MTA 45,8600 120
31
-mar
-21		 11:28:05 EUR MTA 45,8600 102
31
-mar
-21		 11:30:54 EUR MTA 45,8600 111
31
-mar
-21		 11:32:25 EUR MTA 45,8400 128
31
-mar
-21		 11:35:06 EUR MTA 45,8200 46
31
-mar
-21		 11:35:06 EUR MTA 45,8200 39
31
-mar
-21		 11:38:06 EUR MTA 45,8300 85
31
-mar
-21		 11:41:13 EUR MTA 45,8400 126
31
-mar
-21		 11:41:13 EUR MTA 45,8500 90
31
-mar
-21		 11:43:55 EUR MTA 45,8300 103
31
-mar
-21		 11:44:15 EUR MTA 45,8300 3
31
-mar
-21		 11:44:15 EUR MTA 45,8300 114
31
-mar
-21		 11:44:15 EUR MTA 45,8300 37
31
-mar
-21		 11:45:55 EUR MTA 45,8300 64
31
-mar
-21		 11:45:55 EUR MTA 45,8300 31
31
-mar
-21		 11:47:02 EUR MTA 45,8200 92
31
-mar
-21		 11:47:35 EUR MTA 45,8100 2
31
-mar
-21		 11:47:35 EUR MTA 45,8100 58
31
-mar
-21		 11:47:35 EUR MTA 45,8100 34
31
-mar
-21		 11:50:42 EUR MTA 45,8100 20
31
-mar
-21		 11:50:42 EUR MTA 45,8100 1
31
-mar
-21		 11:50:42 EUR MTA 45,8100 61
31
-mar
-21		 11:52:03 EUR MTA 45,8200 37
31
-mar
-21		 11:52:03 EUR MTA 45,8300 109
31
-mar
-21		 11:52:04 EUR MTA 45,8200 42
31
-mar
-21		 11:52:34 EUR MTA 45,8200 17
31
-mar
-21		 11:52:34 EUR MTA 45,8200 1
31
-mar
-21		 11:52:34 EUR MTA 45,8200 69
31
-mar
-21		 11:55:34 EUR MTA 45,8300 46
31
-mar
-21		 11:58:05 EUR MTA 45,8300 11
31
-mar
-21		 11:58:05 EUR MTA 45,8300 100
31
-mar
-21		 11:59:26 EUR MTA 45,8300 110
31
-mar
-21		 11:59:26 EUR MTA 45,8300 35
31
-mar
-21		 12:00:18 EUR MTA 45,8200 157
31
-mar
-21		 12:01:45 EUR MTA 45,8000 81
31
-mar
-21		 12:01:45 EUR MTA 45,8000 9
31
-mar
-21		 12:03:13 EUR MTA 45,7900 52
31
-mar
-21		 12:05:57 EUR MTA 45,7900 41
31
-mar
-21		 12:05:57 EUR MTA 45,7900 15
31
-mar
-21		 12:05:57 EUR MTA 45,7800 15
31
-mar
-21		 12:05:57 EUR MTA 45,7900 57

31
-mar
-21		 12:07:19 EUR MTA 45,7800 99
31
-mar
-21		 12:09:03 EUR MTA 45,7800 6
31
-mar
-21		 12:09:03 EUR MTA 45,7800 23
31
-mar
-21		 12:10:25 EUR MTA 45,8000 83
31
-mar
-21		 12:12:18 EUR MTA 45,8200 14
31
-mar
-21		 12:12:18 EUR MTA 45,8200 65
31
-mar
-21		 12:12:18 EUR MTA 45,8200 25
31
-mar
-21		 12:12:34 EUR MTA 45,8200 73
31
-mar
-21		 12:12:34 EUR MTA 45,8200 1
31
-mar
-21		 12:14:14 EUR MTA 45,8200 47
31
-mar
-21		 12:14:14 EUR MTA 45,8200 1
31
-mar
-21		 12:14:14 EUR MTA 45,8200 51
31
-mar
-21		 12:15:54 EUR MTA 45,8100 105
31
-mar
-21		 12:15:54 EUR MTA 45,8200 101
31
-mar
-21		 12:24:39 EUR MTA 45,8700 62
31
-mar
-21		 12:24:39 EUR MTA 45,8800 95
31
-mar
-21		 12:24:41 EUR MTA 45,8600 113
31
-mar
-21		 12:25:54 EUR MTA 45,8600 93
31
-mar
-21		 12:25:54 EUR MTA 45,8600 36
31
-mar
-21		 12:29:14 EUR MTA 45,8600 82
31
-mar
-21		 12:32:25 EUR MTA 45,8900 1
31
-mar
-21		 12:33:10 EUR MTA 45,8800 106
31
-mar
-21		 12:33:52 EUR MTA 45,8700 60
31
-mar
-21		 12:34:17 EUR MTA 45,8800 75
31
-mar
-21		 12:34:54 EUR MTA 45,8700 40
31
-mar
-21		 12:34:54 EUR MTA 45,8700 38
31
-mar
-21		 12:38:55 EUR MTA 45,9000 31
31
-mar
-21		 12:38:55 EUR MTA 45,9000 41
31
-mar
-21		 12:39:06 EUR MTA 45,8900 81
31
-mar
-21		 12:39:19 EUR MTA 45,8800 47
31
-mar
-21		 12:39:19 EUR MTA 45,8800 42
31
-mar
-21		 12:40:02 EUR MTA 45,8600 105
31
-mar
-21		 12:41:31 EUR MTA 45,8500 50
31
-mar
-21		 12:41:31 EUR MTA 45,8500 40
31
-mar
-21		 12:44:15 EUR MTA 45,8500 1
31
-mar
-21		 12:44:15 EUR MTA 45,8500 101
31
-mar
-21		 12:45:09 EUR MTA 45,8400 30
31
-mar
-21		 12:45:09 EUR MTA 45,8400 74
31
-mar
-21		 12:48:52 EUR MTA 45,8100 94
31
-mar
-21		 12:50:54 EUR MTA 45,8100 55
31
-mar
-21		 12:50:54 EUR MTA 45,8100 18
31
-mar
-21		 13:00:29 EUR MTA 45,8000 134

31
-mar
-21		 13:00:29 EUR MTA 45,7900 21
31
-mar
-21		 13:00:32 EUR MTA 45,7900 72
31
-mar
-21		 13:06:35 EUR MTA 45,8400 1
31
-mar
-21		 13:08:02 EUR MTA 45,8500 87
31
-mar
-21		 13:08:02 EUR MTA 45,8500 73
31
-mar
-21		 13:08:04 EUR MTA 45,8300 82
31
-mar
-21		 13:10:40 EUR MTA 45,9100 74
31
-mar
-21		 13:10:40 EUR MTA 45,9200 74
31
-mar
-21		 13:10:50 EUR MTA 45,9400 2
31
-mar
-21		 13:10:50 EUR MTA 45,9400 87
31
-mar
-21		 13:10:54 EUR MTA 45,9200 75
31
-mar
-21		 13:11:10 EUR MTA 45,9100 105
31
-mar
-21		 13:11:12 EUR MTA 45,9000 83
31
-mar
-21		 13:11:22 EUR MTA 45,8800 90
31
-mar
-21		 13:18:33 EUR MTA 45,9100 81
31
-mar
-21		 13:18:33 EUR MTA 45,9100 61
31
-mar
-21		 13:18:33 EUR MTA 45,9100 79
31
-mar
-21		 13:18:34 EUR MTA 45,9000 56
31
-mar
-21		 13:21:07 EUR MTA 45,8900 82
31
-mar
-21		 13:22:35 EUR MTA 45,8900 50
31
-mar
-21		 13:24:36 EUR MTA 45,8800 123
31
-mar
-21		 13:26:36 EUR MTA 45,8900 71
31
-mar
-21		 13:28:06 EUR MTA 45,9200 96
31
-mar
-21		 13:31:34 EUR MTA 45,9200 123
31
-mar
-21		 13:31:40 EUR MTA 45,9100 90
31
-mar
-21		 13:32:34 EUR MTA 45,9100 99
31
-mar
-21		 13:32:34 EUR MTA 45,9100 7
31
-mar
-21		 13:34:16 EUR MTA 45,9100 57
31
-mar
-21		 13:35:07 EUR MTA 45,9100 9
31
-mar
-21		 13:35:07 EUR MTA 45,9100 87
31
-mar
-21		 13:35:07 EUR MTA 45,9100 2
31
-mar
-21		 13:35:07 EUR MTA 45,9100 98
31
-mar
-21		 13:35:54 EUR MTA 45,9100 102
31
-mar
-21		 13:35:54 EUR MTA 45,9100 2
31
-mar
-21		 13:39:13 EUR MTA 45,9000 29
31
-mar
-21		 13:39:13 EUR MTA 45,9000 52
31
-mar
-21		 13:44:15 EUR MTA 45,9400 78
31
-mar
-21		 13:44:15 EUR MTA 45,9400 18
31
-mar
-21		 13:44:55 EUR MTA 45,9400 90
31
-mar
-21		 13:44:55 EUR MTA 45,9400 9
31
-mar
-21		 13:45:00 EUR MTA 45,9300 96
31
-mar
-21		 13:46:55 EUR MTA 45,9300 227

31
-mar
-21		 13:46:55 EUR MTA 45,9300 165
31
-mar
-21		 13:48:35 EUR MTA 45,9300 14
31
-mar
-21		 13:48:35 EUR MTA 45,9300 97
31
-mar
-21		 13:48:35 EUR MTA 45,9300 20
31
-mar
-21		 13:48:35 EUR MTA 45,9300 68
31
-mar
-21		 13:48:35 EUR MTA 45,9300 40
31
-mar
-21		 13:49:14 EUR MTA 45,9300 46
31
-mar
-21		 13:49:14 EUR MTA 45,9300 55
31
-mar
-21		 13:50:55 EUR MTA 45,9300 22
31
-mar
-21		 13:50:55 EUR MTA 45,9300 1
31
-mar
-21		 13:50:55 EUR MTA 45,9300 16
31
-mar
-21		 13:50:55 EUR MTA 45,9300 47
31
-mar
-21		 13:51:35 EUR MTA 45,9300 9
31
-mar
-21		 13:54:17 EUR MTA 45,9100 123
31
-mar
-21		 13:54:17 EUR MTA 45,9200 213
31
-mar
-21		 13:59:14 EUR MTA 45,9000 7
31
-mar
-21		 13:59:14 EUR MTA 45,9000 75
31
-mar
-21		 13:59:24 EUR MTA 45,8800 68
31
-mar
-21		 14:00:55 EUR MTA 45,8900 1
31
-mar
-21		 14:00:55 EUR MTA 45,8900 38
31
-mar
-21		 14:01:35 EUR MTA 45,8900 1
31
-mar
-21		 14:01:35 EUR MTA 45,8900 59
31
-mar
-21		 14:01:35 EUR MTA 45,8900 53
31
-mar
-21		 14:02:35 EUR MTA 45,8900 52
31
-mar
-21		 14:04:32 EUR MTA 45,8900 88
31
-mar
-21		 14:04:33 EUR MTA 45,8800 47
31
-mar
-21		 14:04:35 EUR MTA 45,8700 118
31
-mar
-21		 14:07:18 EUR MTA 45,8600 90
31
-mar
-21		 14:07:25 EUR MTA 45,8400 95
31
-mar
-21		 14:07:26 EUR MTA 45,8400 14
31
-mar
-21		 14:08:39 EUR MTA 45,8300 104
31
-mar
-21		 14:11:58 EUR MTA 45,8200 1
31
-mar
-21		 14:11:58 EUR MTA 45,8200 164
31
-mar
-21		 14:13:14 EUR MTA 45,8300 58
31
-mar
-21		 14:15:43 EUR MTA 45,8300 248
31
-mar
-21		 14:17:04 EUR MTA 45,8100 150
31
-mar
-21		 14:17:04 EUR MTA 45,8100 53
31
-mar
-21		 14:20:32 EUR MTA 45,8200 142
31
-mar
-21		 14:22:15 EUR MTA 45,8200 32
31
-mar
-21		 14:22:15 EUR MTA 45,8200 219
31
-mar
-21		 14:23:55 EUR MTA 45,8400 47
31
-mar
-21		 14:23:55 EUR MTA 45,8400 106

31
-mar
-21		 14:24:02 EUR MTA 45,8200 150
31
-mar
-21		 14:24:02 EUR MTA 45,8200 59
31
-mar
-21		 14:24:08 EUR MTA 45,8100 108
31
-mar
-21		 14:25:34 EUR MTA 45,8000 10
31
-mar
-21		 14:27:28 EUR MTA 45,8200 78
31
-mar
-21		 14:27:35 EUR MTA 45,8200 90
31
-mar
-21		 14:27:35 EUR MTA 45,8200 152
31
-mar
-21		 14:27:35 EUR MTA 45,8200 28
31
-mar
-21		 14:27:37 EUR MTA 45,8100 51
31
-mar
-21		 14:27:37 EUR MTA 45,8100 35
31
-mar
-21		 14:29:14 EUR MTA 45,8000 90
31
-mar
-21		 14:29:16 EUR MTA 45,8000 95
31
-mar
-21		 14:30:45 EUR MTA 45,7800 98
31
-mar
-21		 14:32:35 EUR MTA 45,7800 34
31
-mar
-21		 14:32:35 EUR MTA 45,7800 43
31
-mar
-21		 14:34:04 EUR MTA 45,7700 78
31
-mar
-21		 14:34:04 EUR MTA 45,7700 120
31
-mar
-21		 14:34:10 EUR MTA 45,7600 90
31
-mar
-21		 14:34:10 EUR MTA 45,7600 119
31
-mar
-21		 14:35:30 EUR MTA 45,7400 52
31
-mar
-21		 14:35:30 EUR MTA 45,7400 166
31
-mar
-21		 14:35:31 EUR MTA 45,7300 122
31
-mar
-21		 14:35:34 EUR MTA 45,7100 117
31
-mar
-21		 14:36:06 EUR MTA 45,6800 30
31
-mar
-21		 14:36:09 EUR MTA 45,6800 47
31
-mar
-21		 14:36:42 EUR MTA 45,6800 19
31
-mar
-21		 14:36:42 EUR MTA 45,6700 88
31
-mar
-21		 14:37:29 EUR MTA 45,6500 55
31
-mar
-21		 14:37:31 EUR MTA 45,6500 49
31
-mar
-21		 14:40:09 EUR MTA 45,6700 59
31
-mar
-21		 14:40:09 EUR MTA 45,6700 77
31
-mar
-21		 14:40:16 EUR MTA 45,6500 77
31
-mar
-21		 14:40:55 EUR MTA 45,6500 54
31
-mar
-21		 14:40:55 EUR MTA 45,6500 124
31
-mar
-21		 14:40:55 EUR MTA 45,6500 1
31
-mar
-21		 14:42:35 EUR MTA 45,6600 22
31
-mar
-21		 14:42:35 EUR MTA 45,6600 53
31
-mar
-21		 14:42:35 EUR MTA 45,6600 98
31
-mar
-21		 14:45:55 EUR MTA 45,6800 23
31
-mar
-21		 14:45:55 EUR MTA 45,6800 102
31
-mar
-21		 14:47:36 EUR MTA 45,7400 47
31
-mar
-21		 14:47:38 EUR MTA 45,7300 155

31
-mar
-21		 14:47:42 EUR MTA 45,7200 126
31
-mar
-21		 14:51:16 EUR MTA 45,7400 90
31
-mar
-21		 14:51:16 EUR MTA 45,7300 26
31
-mar
-21		 14:51:16 EUR MTA 45,7300 64
31
-mar
-21		 14:53:00 EUR MTA 45,7200 61
31
-mar
-21		 14:53:14 EUR MTA 45,7200 17
31
-mar
-21		 14:53:39 EUR MTA 45,7100 27
31
-mar
-21		 14:53:50 EUR MTA 45,7100 42
31
-mar
-21		 14:53:50 EUR MTA 45,7100 21
31
-mar
-21		 14:53:50 EUR MTA 45,7100 26
31
-mar
-21		 14:55:52 EUR MTA 45,7300 78
31
-mar
-21		 14:55:52 EUR MTA 45,7300 80
31
-mar
-21		 14:55:53 EUR MTA 45,7300 83
31
-mar
-21		 14:55:53 EUR MTA 45,7300 50
31
-mar
-21		 14:57:25 EUR MTA 45,7300 47
31
-mar
-21		 14:58:51 EUR MTA 45,7300 103
31
-mar
-21		 14:58:51 EUR MTA 45,7300 48
31
-mar
-21		 14:58:51 EUR MTA 45,7300 47
31
-mar
-21		 14:58:52 EUR MTA 45,7100 53
31
-mar
-21		 14:58:52 EUR MTA 45,7100 56
31
-mar
-21		 14:58:52 EUR MTA 45,7200 79
31
-mar
-21		 14:58:59 EUR MTA 45,7100 87
31
-mar
-21		 14:59:14 EUR MTA 45,7000 32
31
-mar
-21		 14:59:14 EUR MTA 45,7000 21
31
-mar
-21		 15:00:05 EUR MTA 45,7000 46
31
-mar
-21		 15:00:05 EUR MTA 45,7000 63
31
-mar
-21		 15:00:05 EUR MTA 45,7000 38
31
-mar
-21		 15:00:54 EUR MTA 45,7000 28
31
-mar
-21		 15:00:54 EUR MTA 45,7000 24
31
-mar
-21		 15:00:54 EUR MTA 45,7000 31
31
-mar
-21		 15:01:28 EUR MTA 45,6900 200
31
-mar
-21		 15:05:17 EUR MTA 45,7700 90
31
-mar
-21		 15:05:17 EUR MTA 45,7700 62
31
-mar
-21		 15:05:17 EUR MTA 45,7700 40
31
-mar
-21		 15:05:17 EUR MTA 45,7700 2
31
-mar
-21		 15:05:17 EUR MTA 45,7700 14
31
-mar
-21		 15:05:17 EUR MTA 45,7700 152
31
-mar
-21		 15:05:25 EUR MTA 45,7500 85
31
-mar
-21		 15:08:24 EUR MTA 45,7700 47
31
-mar
-21		 15:08:24 EUR MTA 45,7700 71
31
-mar
-21		 15:11:34 EUR MTA 45,8000 83
31
-mar
-21		 15:11:34 EUR MTA 45,8000 25

31
-mar
-21		 15:12:34 EUR MTA 45,8100 24
31
-mar
-21		 15:13:14 EUR MTA 45,8000 75
31
-mar
-21		 15:13:14 EUR MTA 45,8100 105
31
-mar
-21		 15:13:54 EUR MTA 45,8000 73
31
-mar
-21		 15:13:54 EUR MTA 45,8000 2
31
-mar
-21		 15:13:54 EUR MTA 45,8000 69
31
-mar
-21		 15:18:36 EUR MTA 45,8400 8
31
-mar
-21		 15:18:36 EUR MTA 45,8400 51
31
-mar
-21		 15:18:36 EUR MTA 45,8400 1
31
-mar
-21		 15:18:36 EUR MTA 45,8400 49
31
-mar
-21		 15:18:37 EUR MTA 45,8400 34
31
-mar
-21		 15:18:37 EUR MTA 45,8400 45
31
-mar
-21		 15:18:43 EUR MTA 45,8400 81
31
-mar
-21		 15:18:43 EUR MTA 45,8400 112
31
-mar
-21		 15:19:16 EUR MTA 45,8400 2
31
-mar
-21		 15:21:04 EUR MTA 45,8800 71
31
-mar
-21		 15:22:46 EUR MTA 45,8900 79
31
-mar
-21		 15:23:01 EUR MTA 45,9000 71
31
-mar
-21		 15:24:14 EUR MTA 45,8900 99
31
-mar
-21		 15:24:14 EUR MTA 45,9000 91
31
-mar
-21		 15:24:24 EUR MTA 45,8900 84
31
-mar
-21		 15:24:38 EUR MTA 45,8900 16
31
-mar
-21		 15:24:38 EUR MTA 45,8900 1
31
-mar
-21		 15:24:38 EUR MTA 45,8900 4
31
-mar
-21		 15:24:44 EUR MTA 45,8900 52
31
-mar
-21		 15:24:44 EUR MTA 45,8900 120
31
-mar
-21		 15:25:57 EUR MTA 45,8900 28
31
-mar
-21		 15:25:57 EUR MTA 45,8900 41
31
-mar
-21		 15:25:58 EUR MTA 45,8900 51
31
-mar
-21		 15:25:58 EUR MTA 45,8900 58
31
-mar
-21		 15:26:25 EUR MTA 45,8800 76
31
-mar
-21		 15:26:39 EUR MTA 45,8800 92
31
-mar
-21		 15:26:56 EUR MTA 45,8700 59
31
-mar
-21		 15:26:56 EUR MTA 45,8700 40
31
-mar
-21		 15:29:25 EUR MTA 45,9000 1
31
-mar
-21		 15:29:56 EUR MTA 45,8900 70
31
-mar
-21		 15:29:56 EUR MTA 45,8900 40
31
-mar
-21		 15:29:56 EUR MTA 45,8800 8
31
-mar
-21		 15:31:42 EUR MTA 45,8800 35
31
-mar
-21		 15:32:31 EUR MTA 45,8800 52
31
-mar
-21		 15:34:31 EUR MTA 45,8800 16
31
-mar
-21		 15:34:31 EUR MTA 45,8800 86

31
-mar
-21		 15:34:31 EUR MTA 45,8800 50
31
-mar
-21		 15:35:02 EUR MTA 45,8800 6
31
-mar
-21		 15:35:02 EUR MTA 45,8800 66
31
-mar
-21		 15:35:03 EUR MTA 45,8800 10
31
-mar
-21		 15:35:03 EUR MTA 45,8800 37
31
-mar
-21		 15:35:31 EUR MTA 45,8900 5
31
-mar
-21		 15:35:31 EUR MTA 45,8900 4
31
-mar
-21		 15:36:48 EUR MTA 45,8900 64
31
-mar
-21		 15:37:50 EUR MTA 45,9100 1
31
-mar
-21		 15:37:50 EUR MTA 45,9100 47
31
-mar
-21		 15:37:51 EUR MTA 45,9100 173
31
-mar
-21		 15:37:52 EUR MTA 45,9100 63
31
-mar
-21		 15:37:53 EUR MTA 45,9100 27
31
-mar
-21		 15:37:54 EUR MTA 45,9100 54
31
-mar
-21		 15:38:49 EUR MTA 45,9300 33
31
-mar
-21		 15:38:49 EUR MTA 45,9300 39
31
-mar
-21		 15:39:01 EUR MTA 45,9300 16
31
-mar
-21		 15:39:01 EUR MTA 45,9300 495
31
-mar
-21		 15:40:41 EUR MTA 45,9200 381
31
-mar
-21		 15:40:51 EUR MTA 45,9100 10
31
-mar
-21		 15:40:52 EUR MTA 45,9100 295
31
-mar
-21		 15:40:56 EUR MTA 45,9000 96
31
-mar
-21		 15:42:30 EUR MTA 45,8800 76
31
-mar
-21		 15:42:33 EUR MTA 45,8700 15
31
-mar
-21		 15:42:33 EUR MTA 45,8700 65
31
-mar
-21		 15:42:33 EUR MTA 45,8700 25
31
-mar
-21		 15:42:33 EUR MTA 45,8700 61
31
-mar
-21		 15:42:35 EUR MTA 45,8700 90
31
-mar
-21		 15:42:35 EUR MTA 45,8700 10
31
-mar
-21		 15:44:38 EUR MTA 45,9000 47
31
-mar
-21		 15:46:23 EUR MTA 45,9000 111
31
-mar
-21		 15:46:23 EUR MTA 45,9000 95
31
-mar
-21		 15:46:24 EUR MTA 45,9000 1
31
-mar
-21		 15:46:24 EUR MTA 45,9000 108
31
-mar
-21		 15:47:06 EUR MTA 45,9000 1
31
-mar
-21		 15:47:06 EUR MTA 45,9000 21
31
-mar
-21		 15:47:06 EUR MTA 45,9000 20
31
-mar
-21		 15:47:06 EUR MTA 45,9000 6
31
-mar
-21		 15:48:09 EUR MTA 45,9100 42
31
-mar
-21		 15:49:06 EUR MTA 45,9300 90
31
-mar
-21		 15:49:21 EUR MTA 45,9300 81
31
-mar
-21		 15:49:21 EUR MTA 45,9300 59

31
-mar
-21		 15:49:21 EUR MTA 45,9300 146
31
-mar
-21		 15:49:21 EUR MTA 45,9300 286
31
-mar
-21		 15:53:00 EUR MTA 45,9100 30
31
-mar
-21		 15:53:11 EUR MTA 45,9100 60
31
-mar
-21		 15:53:11 EUR MTA 45,9100 2
31
-mar
-21		 15:53:33 EUR MTA 45,9200 54
31
-mar
-21		 15:53:33 EUR MTA 45,9200 20
31
-mar
-21		 15:53:33 EUR MTA 45,9200 1
31
-mar
-21		 15:53:50 EUR MTA 45,9100 164
31
-mar
-21		 15:53:50 EUR MTA 45,9200 90
31
-mar
-21		 15:58:58 EUR MTA 45,9200 51
31
-mar
-21		 15:58:58 EUR MTA 45,9200 31
31
-mar
-21		 15:58:58 EUR MTA 45,9200 99
31
-mar
-21		 15:58:58 EUR MTA 45,9200 90
31
-mar
-21		 15:58:58 EUR MTA 45,9200 93
31
-mar
-21		 15:58:58 EUR MTA 45,9200 11
31
-mar
-21		 15:58:58 EUR MTA 45,9200 100
31
-mar
-21		 15:58:58 EUR MTA 45,9200 178
31
-mar
-21		 15:59:25 EUR MTA 45,9300 364
31
-mar
-21		 15:59:25 EUR MTA 45,9300 280
31
-mar
-21		 16:02:39 EUR MTA 45,9200 101
31
-mar
-21		 16:02:54 EUR MTA 45,9100 84
31
-mar
-21		 16:03:16 EUR MTA 45,9100 34
31
-mar
-21		 16:03:43 EUR MTA 45,9200 47
31
-mar
-21		 16:04:06 EUR MTA 45,9200 38
31
-mar
-21		 16:04:06 EUR MTA 45,9200 34
31
-mar
-21		 16:04:09 EUR MTA 45,9200 90
31
-mar
-21		 16:04:09 EUR MTA 45,9200 57
31
-mar
-21		 16:04:09 EUR MTA 45,9200 1
31
-mar
-21		 16:04:09 EUR MTA 45,9200 28
31
-mar
-21		 16:04:14 EUR MTA 45,9200 19
31
-mar
-21		 16:04:55 EUR MTA 45,9200 24
31
-mar
-21		 16:04:55 EUR MTA 45,9200 1
31
-mar
-21		 16:04:55 EUR MTA 45,9200 13
31
-mar
-21		 16:04:55 EUR MTA 45,9200 63
31
-mar
-21		 16:04:55 EUR MTA 45,9200 9
31
-mar
-21		 16:04:55 EUR MTA 45,9200 48
31
-mar
-21		 16:05:05 EUR MTA 45,9100 35
31
-mar
-21		 16:05:05 EUR MTA 45,9100 81
31
-mar
-21		 16:05:35 EUR MTA 45,9100 8
31
-mar
-21		 16:05:35 EUR MTA 45,9100 20
31
-mar
-21		 16:05:35 EUR MTA 45,9100 35

31
-mar
-21		 16:05:35 EUR MTA 45,9100 5
31
-mar
-21		 16:05:54 EUR MTA 45,9100 61
31
-mar
-21		 16:05:54 EUR MTA 45,9100 4
31
-mar
-21		 16:05:54 EUR MTA 45,9100 8
31
-mar
-21		 16:05:54 EUR MTA 45,9100 62
31
-mar
-21		 16:06:29 EUR MTA 45,9100 12
31
-mar
-21		 16:06:29 EUR MTA 45,9100 4
31
-mar
-21		 16:06:29 EUR MTA 45,9100 16
31
-mar
-21		 16:06:29 EUR MTA 45,9100 28
31
-mar
-21		 16:06:29 EUR MTA 45,9100 57
31
-mar
-21		 16:06:29 EUR MTA 45,9100 173
31
-mar
-21		 16:06:58 EUR MTA 45,9000 92
31
-mar
-21		 16:06:58 EUR MTA 45,9000 50
31
-mar
-21		 16:08:09 EUR MTA 45,8800 90
31
-mar
-21		 16:08:09 EUR MTA 45,8800 2
31
-mar
-21		 16:08:09 EUR MTA 45,8800 16
31
-mar
-21		 16:08:09 EUR MTA 45,8800 43
31
-mar
-21		 16:08:23 EUR MTA 45,8700 23
31
-mar
-21		 16:09:31 EUR MTA 45,8700 119
31
-mar
-21		 16:09:31 EUR MTA 45,8700 85
31
-mar
-21		 16:09:36 EUR MTA 45,8600 11
31
-mar
-21		 16:09:36 EUR MTA 45,8600 27
31
-mar
-21		 16:12:32 EUR MTA 45,8800 48
31
-mar
-21		 16:12:32 EUR MTA 45,8800 25
31
-mar
-21		 16:12:45 EUR MTA 45,8900 3
31
-mar
-21		 16:12:45 EUR MTA 45,8900 7
31
-mar
-21		 16:12:45 EUR MTA 45,8900 22
31
-mar
-21		 16:12:45 EUR MTA 45,8900 109
31
-mar
-21		 16:12:45 EUR MTA 45,8900 54
31
-mar
-21		 16:14:00 EUR MTA 45,8900 99
31
-mar
-21		 16:14:00 EUR MTA 45,8900 9
31
-mar
-21		 16:14:01 EUR MTA 45,8900 108
31
-mar
-21		 16:14:01 EUR MTA 45,8900 90
31
-mar
-21		 16:14:01 EUR MTA 45,8900 102
31
-mar
-21		 16:14:09 EUR MTA 45,8900 284
31
-mar
-21		 16:14:10 EUR MTA 45,8900 104
31
-mar
-21		 16:14:10 EUR MTA 45,8900 57
31
-mar
-21		 16:14:11 EUR MTA 45,8900 361
31
-mar
-21		 16:14:11 EUR MTA 45,8900 76
31
-mar
-21		 16:14:15 EUR MTA 45,8900 89
31
-mar
-21		 16:14:41 EUR MTA 45,8900 68
31
-mar
-21		 16:14:55 EUR MTA 45,8900 44

31
-mar
-21		 16:14:55 EUR MTA 45,8900 88
31
-mar
-21		 16:14:55 EUR MTA 45,8900 28
31
-mar
-21		 16:14:55 EUR MTA 45,8900 34
31
-mar
-21		 16:14:55 EUR MTA 45,8900 9
31
-mar
-21		 16:14:55 EUR MTA 45,8900 52
31
-mar
-21		 16:15:35 EUR MTA 45,8900 38
31
-mar
-21		 16:15:35 EUR MTA 45,8900 35
31
-mar
-21		 16:15:48 EUR MTA 45,8900 32
31
-mar
-21		 16:15:48 EUR MTA 45,8900 65
31
-mar
-21		 16:15:54 EUR MTA 45,9200 31
31
-mar
-21		 16:15:54 EUR MTA 45,9200 6
31
-mar
-21		 16:15:54 EUR MTA 45,9200 16
31
-mar
-21		 16:15:54 EUR MTA 45,9200 3
31
-mar
-21		 16:16:10 EUR MTA 45,9200 47
31
-mar
-21		 16:16:17 EUR MTA 45,9200 7
31
-mar
-21		 16:16:17 EUR MTA 45,9200 92
31
-mar
-21		 16:16:32 EUR MTA 45,9200 34
31
-mar
-21		 16:16:32 EUR MTA 45,9200 11
31
-mar
-21		 16:16:39 EUR MTA 45,9200 116
31
-mar
-21		 16:16:39 EUR MTA 45,9200 99
31
-mar
-21		 16:17:11 EUR MTA 45,9200 5
31
-mar
-21		 16:17:11 EUR MTA 45,9200 68
31
-mar
-21		 16:17:21 EUR MTA 45,9200 1
31
-mar
-21		 16:17:21 EUR MTA 45,9200 37
31
-mar
-21		 16:18:14 EUR MTA 45,9200 55
31
-mar
-21		 16:18:14 EUR MTA 45,9200 110
31
-mar
-21		 16:18:14 EUR MTA 45,9200 34
31
-mar
-21		 16:18:14 EUR MTA 45,9200 29
31
-mar
-21		 16:18:38 EUR MTA 45,9200 140
31
-mar
-21		 16:18:38 EUR MTA 45,9200 119
31
-mar
-21		 16:18:39 EUR MTA 45,9200 90
31
-mar
-21		 16:18:39 EUR MTA 45,9200 91
31
-mar
-21		 16:18:49 EUR MTA 45,9000 58
31
-mar
-21		 16:19:40 EUR MTA 45,9000 127
31
-mar
-21		 16:20:04 EUR MTA 45,9000 6
31
-mar
-21		 16:20:05 EUR MTA 45,9000 49
31
-mar
-21		 16:20:06 EUR MTA 45,9000 50
31
-mar
-21		 16:20:10 EUR MTA 45,9000 35
31
-mar
-21		 16:20:10 EUR MTA 45,9000 54
31
-mar
-21		 16:20:10 EUR MTA 45,9000 49
31
-mar
-21		 16:20:10 EUR MTA 45,9000 15
31
-mar
-21		 16:20:10 EUR MTA 45,9000 60

31
-mar
-21		 16:20:10 EUR MTA 45,9000 60
31
-mar
-21		 16:20:44 EUR MTA 45,9100 54
31
-mar
-21		 16:21:14 EUR MTA 45,9100 36
31
-mar
-21		 16:21:14 EUR MTA 45,9100 58
31
-mar
-21		 16:21:14 EUR MTA 45,9100 92
31
-mar
-21		 16:21:18 EUR MTA 45,9000 211
31
-mar
-21		 16:21:18 EUR MTA 45,9100 269
31
-mar
-21		 16:22:23 EUR MTA 45,9100 91
31
-mar
-21		 16:22:24 EUR MTA 45,9000 125
31
-mar
-21		 16:22:24 EUR MTA 45,9000 61
31
-mar
-21		 16:22:24 EUR MTA 45,9100 152
31
-mar
-21		 16:22:35 EUR MTA 45,9100 5
31
-mar
-21		 16:22:35 EUR MTA 45,9100 71
31
-mar
-21		 16:22:36 EUR MTA 45,9100 3
31
-mar
-21		 16:22:37 EUR MTA 45,9100 138
31
-mar
-21		 16:22:39 EUR MTA 45,9100 115
31
-mar
-21		 16:22:40 EUR MTA 45,9100 7
31
-mar
-21		 16:22:41 EUR MTA 45,9100 220
31
-mar
-21		 16:22:42 EUR MTA 45,9100 199
31
-mar
-21		 16:22:50 EUR MTA 45,9100 60
31
-mar
-21		 16:22:51 EUR MTA 45,9000 5
31
-mar
-21		 16:22:51 EUR MTA 45,9100 21
31
-mar
-21		 16:22:51 EUR MTA 45,9100 178
31
-mar
-21		 16:23:50 EUR MTA 45,9300 22
31
-mar
-21		 16:23:50 EUR MTA 45,9300 5
31
-mar
-21		 16:24:20 EUR MTA 45,9500 183
31
-mar
-21		 16:24:54 EUR MTA 45,9700 1250
31
-mar
-21		 16:24:54 EUR MTA 45,9700 86
31
-mar
-21		 16:24:55 EUR MTA 45,9600 7
31
-mar
-21		 16:25:06 EUR MTA 45,9600 52
31
-mar
-21		 16:25:06 EUR MTA 45,9600 148
31
-mar
-21		 16:26:49 EUR MTA 45,9800 49
31
-mar
-21		 16:26:49 EUR MTA 45,9800 47
31
-mar
-21		 16:26:49 EUR MTA 45,9900 769
31
-mar
-21		 16:26:49 EUR MTA 45,9900 108
31
-mar
-21		 16:27:54 EUR MTA 45,9900 104
31
-mar
-21		 16:27:55 EUR MTA 45,9900 14
31
-mar
-21		 16:28:04 EUR MTA 45,9800 55
31
-mar
-21		 16:28:04 EUR MTA 45,9800 88
31
-mar
-21		 16:28:28 EUR MTA 45,9800 26
31
-mar
-21		 16:28:33 EUR MTA 45,9900 41
31
-mar
-21		 16:28:38 EUR MTA 45,9900 100

31
-mar
-21		 16:29:04 EUR MTA 45,9900 49
31
-mar
-21		 16:29:04 EUR MTA 45,9900 10
31
-mar
-21		 16:29:05 EUR MTA 45,9900 55
31
-mar
-21		 16:29:05 EUR MTA 45,9900 69
31
-mar
-21		 16:29:05 EUR MTA 45,9900 25
31
-mar
-21		 16:29:10 EUR MTA 46,0000 282
31
-mar
-21		 16:29:10 EUR MTA 46,0000 52
31
-mar
-21		 16:29:14 EUR MTA 45,9900 33
31
-mar
-21		 16:29:19 EUR MTA 46,0000 71
31
-mar
-21		 16:29:31 EUR MTA 46,0000 338
31
-mar
-21		 16:29:37 EUR MTA 46,0000 53
31
-mar
-21		 16:29:39 EUR MTA 46,0000 66
31
-mar
-21		 16:29:42 EUR MTA 45,9900 56
31
-mar
-21		 16:29:43 EUR MTA 45,9900 13
31
-mar
-21		 16:29:44 EUR MTA 45,9900 8
31
-mar
-21		 16:29:50 EUR MTA 46,0000 197
31
-mar
-21		 16:29:53 EUR MTA 46,0000 47
31
-mar
-21		 16:29:54 EUR MTA 46,0000 66
31
-mar
-21		 16:29:55 EUR MTA 46,0000 151
01
-apr
-21		 09:31:52 EUR MTA 46,4700 21
01
-apr
-21		 09:32:30 EUR MTA 46,5200 39
01
-apr
-21		 09:32:30 EUR MTA 46,5200 3
01
-apr
-21		 09:32:48 EUR MTA 46,5300 51
01
-apr
-21		 09:32:54 EUR MTA 46,4900 49
01
-apr
-21		 09:32:54 EUR MTA 46,4900 50
01
-apr
-21		 09:35:55 EUR MTA 46,5600 3
01
-apr
-21		 09:36:36 EUR MTA 46,5700 92
01
-apr
-21		 09:37:07 EUR MTA 46,5800 49
01
-apr
-21		 09:39:26 EUR MTA 46,5800 94
01
-apr
-21		 09:39:30 EUR MTA 46,5600 72
01
-apr
-21		 09:40:29 EUR MTA 46,5900 54
01
-apr
-21		 09:41:26 EUR MTA 46,5600 73
01
-apr
-21		 09:42:12 EUR MTA 46,5400 53
01
-apr
-21		 09:47:40 EUR MTA 46,6100 97
01
-apr
-21		 09:50:27 EUR MTA 46,6700 120
01
-apr
-21		 09:51:59 EUR MTA 46,6500 92
01
-apr
-21		 09:53:13 EUR MTA 46,6800 98
01
-apr
-21		 09:53:47 EUR MTA 46,7200 67
01
-apr
-21		 09:55:08 EUR MTA 46,7000 73
01
-apr
-21		 09:55:08 EUR MTA 46,6700 47
01
-apr
-21		 09:57:48 EUR MTA 46,7500 29
01
-apr
-21		 09:57:48 EUR MTA 46,7500 47

01
-apr
-21		 09:58:47 EUR MTA 46,7500 55
01
-apr
-21		 10:02:38 EUR MTA 46,7800 77
01
-apr
-21		 10:03:24 EUR MTA 46,7600 71
01
-apr
-21		 10:03:47 EUR MTA 46,7600 60
01
-apr
-21		 10:06:27 EUR MTA 46,8200 82
01
-apr
-21		 10:07:04 EUR MTA 46,8000 66
01
-apr
-21		 10:07:59 EUR MTA 46,7900 95
01
-apr
-21		 10:07:59 EUR MTA 46,8000 63
01
-apr
-21		 10:10:35 EUR MTA 46,7600 61
01
-apr
-21		 10:14:28 EUR MTA 46,7300 2
01
-apr
-21		 10:14:28 EUR MTA 46,7300 45
01
-apr
-21		 10:14:51 EUR MTA 46,7100 89
01
-apr
-21		 10:17:00 EUR MTA 46,6900 68
01
-apr
-21		 10:17:07 EUR MTA 46,6900 45
01
-apr
-21		 10:17:12 EUR MTA 46,6800 52
01
-apr
-21		 10:18:24 EUR MTA 46,6400 47
01
-apr
-21		 10:24:09 EUR MTA 46,6500 52
01
-apr
-21		 10:25:11 EUR MTA 46,6500 44
01
-apr
-21		 10:26:09 EUR MTA 46,6600 90
01
-apr
-21		 10:27:07 EUR MTA 46,6600 31
01
-apr
-21		 10:28:30 EUR MTA 46,6600 20
01
-apr
-21		 10:29:36 EUR MTA 46,6500 86
01
-apr
-21		 10:29:37 EUR MTA 46,6300 56
01
-apr
-21		 10:29:47 EUR MTA 46,6000 98
01
-apr
-21		 10:31:03 EUR MTA 46,5900 47
01
-apr
-21		 10:31:12 EUR MTA 46,5600 66
01
-apr
-21		 10:34:11 EUR MTA 46,5200 10
01
-apr
-21		 10:34:11 EUR MTA 46,5400 56
01
-apr
-21		 10:39:28 EUR MTA 46,6200 17
01
-apr
-21		 10:39:28 EUR MTA 46,6200 34
01
-apr
-21		 10:39:28 EUR MTA 46,6200 3
01
-apr
-21		 10:39:28 EUR MTA 46,6200 51
01
-apr
-21		 10:46:06 EUR MTA 46,8000 18
01
-apr
-21		 10:46:06 EUR MTA 46,8000 100
01
-apr
-21		 10:46:06 EUR MTA 46,8000 3
01
-apr
-21		 10:46:54 EUR MTA 46,7800 73
01
-apr
-21		 10:46:55 EUR MTA 46,7600 102
01
-apr
-21		 10:47:51 EUR MTA 46,8100 20
01
-apr
-21		 10:48:16 EUR MTA 46,8100 3
01
-apr
-21		 10:48:56 EUR MTA 46,8200 96
01
-apr
-21		 10:51:47 EUR MTA 46,8200 73
01
-apr
-21		 10:51:52 EUR MTA 46,8100 55

01
-apr
-21		 10:52:59 EUR MTA 46,8000 94
01
-apr
-21		 10:53:47 EUR MTA 46,7900 86
01
-apr
-21		 10:56:09 EUR MTA 46,7800 53
01
-apr
-21		 10:56:10 EUR MTA 46,7700 63
01
-apr
-21		 10:57:46 EUR MTA 46,7500 47
01
-apr
-21		 11:02:43 EUR MTA 46,7800 47
01
-apr
-21		 11:03:47 EUR MTA 46,7500 43
01
-apr
-21		 11:06:00 EUR MTA 46,7400 48
01
-apr
-21		 11:06:00 EUR MTA 46,7600 81
01
-apr
-21		 11:06:00 EUR MTA 46,7300 65
01
-apr
-21		 11:07:09 EUR MTA 46,7500 67
01
-apr
-21		 11:07:12 EUR MTA 46,7400 84
01
-apr
-21		 11:14:28 EUR MTA 46,7600 100
01
-apr
-21		 11:15:04 EUR MTA 46,7500 75
01
-apr
-21		 11:18:47 EUR MTA 46,7500 96
01
-apr
-21		 11:20:17 EUR MTA 46,7400 55
01
-apr
-21		 11:23:06 EUR MTA 46,7600 10
01
-apr
-21		 11:24:30 EUR MTA 46,7500 1
01
-apr
-21		 11:24:30 EUR MTA 46,7500 73
01
-apr
-21		 11:29:28 EUR MTA 46,7100 47
01
-apr
-21		 11:29:28 EUR MTA 46,7300 61
01
-apr
-21		 11:29:28 EUR MTA 46,7400 90
01
-apr
-21		 11:30:34 EUR MTA 46,7000 62
01
-apr
-21		 11:30:34 EUR MTA 46,7100 103
01
-apr
-21		 11:32:49 EUR MTA 46,6900 75
01
-apr
-21		 11:34:11 EUR MTA 46,6700 64
01
-apr
-21		 11:40:19 EUR MTA 46,7000 9
01
-apr
-21		 11:40:19 EUR MTA 46,7000 76
01
-apr
-21		 11:41:23 EUR MTA 46,7200 76
01
-apr
-21		 11:46:30 EUR MTA 46,7700 117
01
-apr
-21		 11:47:07 EUR MTA 46,7700 115
01
-apr
-21		 11:47:07 EUR MTA 46,7700 2
01
-apr
-21		 11:49:50 EUR MTA 46,7700 52
01
-apr
-21		 11:49:50 EUR MTA 46,7700 27
01
-apr
-21		 11:51:15 EUR MTA 46,7600 78
01
-apr
-21		 11:57:17 EUR MTA 46,7400 79
01
-apr
-21		 11:59:50 EUR MTA 46,7300 47
01
-apr
-21		 11:59:50 EUR MTA 46,7200 81
01
-apr
-21		 11:59:50 EUR MTA 46,7300 49
01
-apr
-21		 12:10:06 EUR MTA 46,7300 89
01
-apr
-21		 12:12:07 EUR MTA 46,7200 116
01
-apr
-21		 12:20:10 EUR MTA 46,7400 39

01
-apr
-21		 12:20:10 EUR MTA 46,7400 8
01
-apr
-21		 12:20:10 EUR MTA 46,7400 71
01
-apr
-21		 12:21:32 EUR MTA 46,7200 96
01
-apr
-21		 12:21:32 EUR MTA 46,7300 121
01
-apr
-21		 12:21:33 EUR MTA 46,7100 122
01
-apr
-21		 12:25:01 EUR MTA 46,7000 70
01
-apr
-21		 12:25:25 EUR MTA 46,6900 70
01
-apr
-21		 12:29:18 EUR MTA 46,6700 90
01
-apr
-21		 12:32:06 EUR MTA 46,7100 51
01
-apr
-21		 12:32:18 EUR MTA 46,7200 84
01
-apr
-21		 12:36:31 EUR MTA 46,7100 45
01
-apr
-21		 12:40:06 EUR MTA 46,7200 17
01
-apr
-21		 12:40:35 EUR MTA 46,7200 75
01
-apr
-21		 12:42:14 EUR MTA 46,8400 114
01
-apr
-21		 12:42:23 EUR MTA 46,8700 94
01
-apr
-21		 12:45:28 EUR MTA 46,9300 56
01
-apr
-21		 12:51:56 EUR MTA 47,0000 61
01
-apr
-21		 12:51:56 EUR MTA 47,0000 36
01
-apr
-21		 12:51:57 EUR MTA 46,9900 20
01
-apr
-21		 12:57:03 EUR MTA 47,0000 76
01
-apr
-21		 12:57:03 EUR MTA 47,0000 38
01
-apr
-21		 12:57:03 EUR MTA 47,0000 54
01
-apr
-21		 12:57:03 EUR MTA 47,0000 77
01
-apr
-21		 12:57:03 EUR MTA 47,0000 7
01
-apr
-21		 12:57:03 EUR MTA 47,0000 22
01
-apr
-21		 12:59:40 EUR MTA 46,9700 64
01
-apr
-21		 15:54:55 EUR MTA 47,0000 22
01
-apr
-21		 15:54:55 EUR MTA 47,0000 66
01
-apr
-21		 15:54:55 EUR MTA 47,0000 104
01
-apr
-21		 15:54:55 EUR MTA 47,0000 74
01
-apr
-21		 15:54:56 EUR MTA 47,0000 90
01
-apr
-21		 15:54:56 EUR MTA 47,0000 48
01
-apr
-21		 15:54:56 EUR MTA 47,0000 1
01
-apr
-21		 15:54:57 EUR MTA 47,0000 90
01
-apr
-21		 15:54:58 EUR MTA 47,0000 90
01
-apr
-21		 15:54:59 EUR MTA 46,9900 332
01
-apr
-21		 15:54:59 EUR MTA 46,9900 3
01
-apr
-21		 15:55:00 EUR MTA 46,9900 87
01
-apr
-21		 15:55:00 EUR MTA 46,9900 138
01
-apr
-21		 15:55:59 EUR MTA 46,9900 96
01
-apr
-21		 15:55:59 EUR MTA 46,9900 61
01
-apr
-21		 16:01:56 EUR MTA 47,0000 110

01
-apr
-21		 16:01:56 EUR MTA 47,0000 2
01
-apr
-21		 16:01:56 EUR MTA 47,0000 133
01
-apr
-21		 16:01:56 EUR MTA 47,0000 364
01
-apr
-21		 16:01:56 EUR MTA 47,0000 91
01
-apr
-21		 16:01:56 EUR MTA 47,0000 18
01
-apr
-21		 16:01:56 EUR MTA 47,0000 57
01
-apr
-21		 16:01:56 EUR MTA 47,0000 78
01
-apr
-21		 16:01:56 EUR MTA 46,9900 82
01
-apr
-21		 16:01:57 EUR MTA 46,9900 90
01
-apr
-21		 16:01:57 EUR MTA 46,9900 31
01
-apr
-21		 16:02:04 EUR MTA 46,9900 139
01
-apr
-21		 16:02:04 EUR MTA 46,9900 51
01
-apr
-21		 16:02:04 EUR MTA 46,9900 47
01
-apr
-21		 16:02:04 EUR MTA 46,9900 90
01
-apr
-21		 16:02:05 EUR MTA 46,9900 129
01
-apr
-21		 16:17:40 EUR MTA 47,0000 94
01
-apr
-21		 16:17:40 EUR MTA 47,0000 27
01
-apr
-21		 16:17:40 EUR MTA 47,0000 93
01
-apr
-21		 16:17:40 EUR MTA 47,0000 2
01
-apr
-21		 16:17:40 EUR MTA 47,0000 60
01
-apr
-21		 16:17:41 EUR MTA 46,9900 163
01
-apr
-21		 16:17:41 EUR MTA 46,9900 114
01
-apr
-21		 16:19:32 EUR MTA 47,0000 100
01
-apr
-21		 16:19:32 EUR MTA 47,0000 111
01
-apr
-21		 16:19:32 EUR MTA 47,0000 12
01
-apr
-21		 16:19:32 EUR MTA 47,0000 72
01
-apr
-21		 16:19:32 EUR MTA 47,0000 162
01
-apr
-21		 16:19:32 EUR MTA 47,0000 152
01
-apr
-21		 16:19:32 EUR MTA 47,0000 122
01
-apr
-21		 16:19:33 EUR MTA 46,9800 103
01
-apr
-21		 16:19:38 EUR MTA 46,9200 153
01
-apr
-21		 16:19:38 EUR MTA 46,9200 102
01
-apr
-21		 16:19:38 EUR MTA 46,9300 132
01
-apr
-21		 16:19:38 EUR MTA 46,9200 129
01
-apr
-21		 16:19:39 EUR MTA 46,9200 163
01
-apr
-21		 16:19:43 EUR MTA 46,9300 111
01
-apr
-21		 16:22:14 EUR MTA 47,0700 4
01
-apr
-21		 16:22:15 EUR MTA 47,0700 122
01
-apr
-21		 16:22:18 EUR MTA 47,0700 138
01
-apr
-21		 16:22:22 EUR MTA 47,0700 16
01
-apr
-21		 16:22:22 EUR MTA 47,0700 46
01
-apr
-21		 16:22:22 EUR MTA 47,0700 146

01
-apr
-21		 16:22:28 EUR MTA 47,0700 54
01
-apr
-21		 16:22:58 EUR MTA 47,0600 124
01
-apr
-21		 16:22:58 EUR MTA 47,0700 52
01
-apr
-21		 16:22:58 EUR MTA 47,0700 59
01
-apr
-21		 16:23:07 EUR MTA 47,0700 148
01
-apr
-21		 16:23:07 EUR MTA 47,0700 113
01
-apr
-21		 16:23:07 EUR MTA 47,0700 546
01
-apr
-21		 16:23:07 EUR MTA 47,0700 90
01
-apr
-21		 16:23:08 EUR MTA 47,0700 94
01
-apr
-21		 16:23:09 EUR MTA 47,0700 130
01
-apr
-21		 16:23:10 EUR MTA 47,0700 158
01
-apr
-21		 16:23:14 EUR MTA 47,0700 141
01
-apr
-21		 16:23:18 EUR MTA 47,0700 200
01
-apr
-21		 16:23:24 EUR MTA 47,0700 2
01
-apr
-21		 16:23:25 EUR MTA 47,0700 12
01
-apr
-21		 16:24:01 EUR MTA 47,0500 128
01
-apr
-21		 16:24:01 EUR MTA 47,0700 56
01
-apr
-21		 16:24:01 EUR MTA 47,0700 139
01
-apr
-21		 16:24:01 EUR MTA 47,0700 61
01
-apr
-21		 16:24:01 EUR MTA 47,0700 143
01
-apr
-21		 16:24:01 EUR MTA 47,0700 54
01
-apr
-21		 16:24:08 EUR MTA 47,0500 142
01
-apr
-21		 16:24:08 EUR MTA 47,0500 60
01
-apr
-21		 16:24:08 EUR MTA 47,0500 43
01
-apr
-21		 16:24:19 EUR MTA 47,0500 7
01
-apr
-21		 16:24:19 EUR MTA 47,0500 93
01
-apr
-21		 16:24:58 EUR MTA 47,1000 59
01
-apr
-21		 16:24:58 EUR MTA 47,1000 47
01
-apr
-21		 16:24:59 EUR MTA 47,1000 109
01
-apr
-21		 16:25:00 EUR MTA 47,1000 121
01
-apr
-21		 16:25:01 EUR MTA 47,1000 109
01
-apr
-21		 16:25:02 EUR MTA 47,1000 179
01
-apr
-21		 16:25:02 EUR MTA 47,1000 125
01
-apr
-21		 16:25:03 EUR MTA 47,1000 132
01
-apr
-21		 16:25:04 EUR MTA 47,1000 109
01
-apr
-21		 16:25:05 EUR MTA 47,1000 110
01
-apr
-21		 16:25:05 EUR MTA 47,1000 1
01
-apr
-21		 16:25:05 EUR MTA 47,1000 109
01
-apr
-21		 16:25:06 EUR MTA 47,1000 110
01
-apr
-21		 16:25:06 EUR MTA 47,1000 110
01
-apr
-21		 16:25:07 EUR MTA 47,1000 110
01
-apr
-21		 16:25:08 EUR MTA 47,1000 165

01
-apr
-21		 16:25:09 EUR MTA 47,1000 132
01
-apr
-21		 16:25:09 EUR MTA 47,1000 132
01
-apr
-21		 16:25:10 EUR MTA 47,0800 64
01
-apr
-21		 16:25:10 EUR MTA 47,0800 55
01
-apr
-21		 16:25:10 EUR MTA 47,1000 110
01
-apr
-21		 16:25:11 EUR MTA 47,0800 110
01
-apr
-21		 16:25:23 EUR MTA 47,0800 2
01
-apr
-21		 16:25:23 EUR MTA 47,0800 152
01
-apr
-21		 16:25:23 EUR MTA 47,0800 165
01
-apr
-21		 16:25:24 EUR MTA 47,0800 132
01
-apr
-21		 16:25:24 EUR MTA 47,0800 132
01
-apr
-21		 16:25:24 EUR MTA 47,0800 112
01
-apr
-21		 16:25:24 EUR MTA 47,0800 9
01
-apr
-21		 16:25:25 EUR MTA 47,0800 15
01
-apr
-21		 16:25:25 EUR MTA 47,0800 86
01
-apr
-21		 16:25:49 EUR MTA 47,1100 143
01
-apr
-21		 16:25:49 EUR MTA 47,1100 110
01
-apr
-21		 16:25:51 EUR MTA 47,1100 121
01
-apr
-21		 16:25:51 EUR MTA 47,1100 110
01
-apr
-21		 16:25:52 EUR MTA 47,1100 121
01
-apr
-21		 16:25:53 EUR MTA 47,1100 143
01
-apr
-21		 16:25:53 EUR MTA 47,1100 111
01
-apr
-21		 16:25:54 EUR MTA 47,1100 143
01
-apr
-21		 16:25:55 EUR MTA 47,1100 132
01
-apr
-21		 16:25:56 EUR MTA 47,1100 143
01
-apr
-21		 16:25:57 EUR MTA 47,1100 143
01
-apr
-21		 16:25:58 EUR MTA 47,1100 108
01
-apr
-21		 16:26:03 EUR MTA 47,1100 144
01
-apr
-21		 16:26:07 EUR MTA 47,1100 192
01
-apr
-21		 16:26:13 EUR MTA 47,1100 3
01
-apr
-21		 16:26:13 EUR MTA 47,1100 148
01
-apr
-21		 16:26:17 EUR MTA 47,1100 124
01
-apr
-21		 16:26:21 EUR MTA 47,1100 136
01
-apr
-21		 16:26:24 EUR MTA 47,1100 147
01
-apr
-21		 16:26:29 EUR MTA 47,1000 113
01
-apr
-21		 16:26:32 EUR MTA 47,1000 158
01
-apr
-21		 16:26:36 EUR MTA 47,1000 158
01
-apr
-21		 16:26:41 EUR MTA 47,0900 126
01
-apr
-21		 16:26:41 EUR MTA 47,1000 113
01
-apr
-21		 16:26:51 EUR MTA 47,0900 28
01
-apr
-21		 16:26:51 EUR MTA 47,0900 85
01
-apr
-21		 16:26:52 EUR MTA 47,0900 287

01
-apr
-21		 16:26:52 EUR MTA 47,0900 33
01
-apr
-21		 16:26:59 EUR MTA 47,0900 113
01
-apr
-21		 16:27:04 EUR MTA 47,0900 107
01
-apr
-21		 16:27:12 EUR MTA 47,0900 9
01
-apr
-21		 16:27:12 EUR MTA 47,0900 40
01
-apr
-21		 16:27:12 EUR MTA 47,0900 121
01
-apr
-21		 16:27:34 EUR MTA 47,0900 194
01
-apr
-21		 16:27:49 EUR MTA 47,0800 143
01
-apr
-21		 16:27:49 EUR MTA 47,0800 91
01
-apr
-21		 16:27:49 EUR MTA 47,0900 8
01
-apr
-21		 16:27:49 EUR MTA 47,0900 199
01
-apr
-21		 16:28:40 EUR MTA 47,1100 24
01
-apr
-21		 16:28:40 EUR MTA 47,1100 103
01
-apr
-21		 16:28:40 EUR MTA 47,1100 119
01
-apr
-21		 16:28:41 EUR MTA 47,1100 54
01
-apr
-21		 16:28:56 EUR MTA 47,1100 20
01
-apr
-21		 16:28:58 EUR MTA 47,0900 89
01
-apr
-21		 16:28:58 EUR MTA 47,1100 108
01
-apr
-21		 16:28:58 EUR MTA 47,1100 119
01
-apr
-21		 16:28:59 EUR MTA 47,1100 174
01
-apr
-21		 16:28:59 EUR MTA 47,1100 20
01
-apr
-21		 16:28:59 EUR MTA 47,1100 94
01
-apr
-21		 16:29:03 EUR MTA 47,1100 100
01
-apr
-21		 16:29:03 EUR MTA 47,1100 64
01
-apr
-21		 16:29:03 EUR MTA 47,1100 127
01
-apr
-21		 16:29:03 EUR MTA 47,1100 125
01
-apr
-21		 16:29:39 EUR MTA 47,1500 179
01
-apr
-21		 16:29:40 EUR MTA 47,1500 113
01
-apr
-21		 16:29:43 EUR MTA 47,1500 159
01
-apr
-21		 16:29:43 EUR MTA 47,1500 21
01
-apr
-21		 16:29:44 EUR MTA 47,1400 132
01
-apr
-21		 16:29:44 EUR MTA 47,1400 8

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.