Poste Italiane

Transaction in Own Shares • Apr 7, 2025

Informazione Regolamentata n. 1130-20-2025	Data/Ora Inizio Diffusione 7 Aprile 2025 19:35:02		Euronext Milan
Societa'	:	POSTE ITALIANE
Identificativo Informazione Regolamentata	:	203752
Utenza - Referente	: POSTEN03 - Fabio Ciammaglichella
Tipologia	:	2.4
Data/Ora Ricezione	:	7 Aprile 2025 19:35:02
Data/Ora Inizio Diffusione	:	7 Aprile 2025 19:35:02
Oggetto	:	Poste Italiane: buyback program weekly report and conclusion of third tranche
Testo del comunicato

Vedi allegato

POSTE ITALIANE: INFORMATION ON THE PURCHASE OF OWN SHARES ON 7 APRIL 2025 AND CONCLUSION OF THE THIRD TRANCHE OF THE BUY-BACK PROGRAMME

Rome, 7 April 2025 – In compliance with the authorization approved by Poste Italiane's Shareholders' Meeting held on 31 May 2024, regarding the third tranche of the purchase of own shares which has been announced to the market today (pursuant to Art.144-bis of Consob Regulation 11971/99), Poste Italiane S.p.A. ("Poste Italiane") announces that on 7 April 2025, it bought no.688,942 own shares at an average price of € 15.121024 for a total amount of € 10,417,508.52.

Below a breakdown of the transactions relating to the purchase of Poste Italiane's ordinary shares (ISIN code IT0003796171), set out on a daily basis and in detailed form, for the above-mentioned time frame:

Date	Number of shares bought	Average price (€)	Total amount (€)
07/04/2025	688,942	15.121024	10,417,508.52

As a result of the transactions described above to date, taking also into account treasury shares purchased in the context of previous own shares buy-back transactions, Poste Italiane holds no. 12,181,546 own shares, equal to 0.933% of the share capital.

Transactions details:

Date	Time	No. of shares	Price (€)
07/04/2025	11:30:44 AM	1000	14.8050
07/04/2025	11:30:58 AM	626	14.8050
07/04/2025	11:31:24 AM	579	14.8050
07/04/2025	11:31:53 AM	345	14.7900
07/04/2025	11:33:01 AM	2574	14.8350
07/04/2025	11:33:55 AM	1368	14.8550
07/04/2025	11:34:25 AM	271	14.8400
07/04/2025	11:34:25 AM	299	14.8400
07/04/2025	11:34:32 AM	324	14.8350
07/04/2025	11:34:41 AM	264	14.8250
07/04/2025	11:36:48 AM	1249	14.8700
07/04/2025	11:37:06 AM	499	14.8700

07/04/2025	11:37:54 AM	800	14.8750
07/04/2025	11:37:54 AM	3298	14.8750
07/04/2025	11:37:58 AM	1017	14.8700
07/04/2025	11:38:07 AM	315	14.8600
07/04/2025	11:38:32 AM	રેર	14.8550
07/04/2025	11:38:40 AM	551	14.8650
07/04/2025	11:38:40 AM	197	14.8650
07/04/2025	11:38:42 AM	255	14.8550
07/04/2025	11:39:05 AM	560	14.8700
07/04/2025	11:39:05 AM	570	14.8700
07/04/2025	11:39:31 AM	2255	14.8700
07/04/2025	11:39:35 AM	160	14.8650
07/04/2025	11:39:49 AM	1411	14.8750
07/04/2025	11:40:36 AM	200	14.8950
07/04/2025	11:40:54 AM	1205	14.9050
07/04/2025	11:40:54 AM	2295	14.9050
07/04/2025	11:40:56 AM	368	14.9000
07/04/2025	11:40:56 AM	533	14.9000
07/04/2025	11:43:00 AM	693	14.9150
07/04/2025	11:43:02 AM	1255	14.9050
07/04/2025	11:43:19 AM	350	14.9000
07/04/2025	11:43:22 AM	89	14.9000
07/04/2025	11:43:30 AM	378	14.8900
07/04/2025	11:44:34 AM	500	14.9250
07/04/2025	11:44:34 AM	1297	14.9250
07/04/2025	11:44:34 AM	1060	14.9250
07/04/2025	11:44:47 AM	653	14.9150
07/04/2025	11:45:21 AM	330	14.9200
07/04/2025	11:45:21 AM	212	14.9200
07/04/2025	11:45:51 AM	452	14.9150
07/04/2025	11:46:07 AM	650	14.9000
07/04/2025	11:47:42 AM	330	14.9450
07/04/2025	11:47:42 AM	3109	14.9450
07/04/2025	11:49:56 AM	1144	14.9850
07/04/2025	11:49:56 AM	660	14.9850
07/04/2025	11:49:56 AM	761	14.9850
07/04/2025	11:49:58 AM	650	14.9800
07/04/2025	11:50:31 AM	407	14.9750
07/04/2025	11:50:31 AM	407	14.9750
07/04/2025	11:50:57 AM	218	14.9650
07/04/2025	11:51:13 AM	480	14.9450
07/04/2025	11:51:52 AM	637	14.9350
07/04/2025	11:52:07 AM	1098	14.9300
07/04/2025	11:52:27 AM	330	14.9300
07/04/2025	11:52:27 AM	31	14.9300
07/04/2025	11:52:44 AM	248	14.9250
07/04/2025	11:53:51 AM	ല്ലേ	14.9350
07/04/2025	11:53:51 AM	287	14.9350
07/04/2025	11:54:55 AM	711	14.9200

07/04/2025	11:55:58 AM	1657	14.9200
07/04/2025	11:55:58 AM	330	14.9200
07/04/2025	11:55:58 AM	208	14.9200
07/04/2025	11:56:13 AM	265	14.9050
07/04/2025	11:56:16 AM	57	14.9000
07/04/2025	11:56:16 AM	261	14.9000
07/04/2025	11:56:59 AM	1221	14.8850
07/04/2025	11:57:50 AM	330	14.9000
07/04/2025	11:57:50 AM	142	14.9000
07/04/2025	11:58:55 AM	328	14.9050
07/04/2025	11:59:46 AM	354	14.8950
07/04/2025	12:00:42 PM	338	14.9150
07/04/2025	12:01:35 PM	246	14.8950
07/04/2025	12:01:44 PM	251	14.8900
07/04/2025	12:01:51 PM	246	14.8900
07/04/2025	12:02:59 PM	2112	14.9850
07/04/2025	12:02:59 PM	822	14.9850
07/04/2025	12:03:01 PM	330	14.9850
07/04/2025	12:03:01 PM	153	14.9850
07/04/2025	12:03:01 PM	301	14.9850
07/04/2025	12:03:02 PM	330	14.9850
07/04/2025	12:03:37 PM	1494	14.9800
07/04/2025	12:03:39 PM	153	14.9750
07/04/2025	12:03:39 PM	146	14.9750
07/04/2025	12:04:27 PM	243	14.9900
07/04/2025	12:05:04 PM	1050	14.9700
07/04/2025	12:05:37 PM	809	15.0050
07/04/2025	12:05:37 PM	434	15.0050
07/04/2025	12:05:37 PM	465	15.0050
07/04/2025	12:05:37 PM	433	15.0050
07/04/2025	12:05:37 PM	180	15.0050
07/04/2025	12:05:37 PM	494	15.0050
07/04/2025	12:05:37 PM	083	15.0050
07/04/2025	12:05:38 PM	439	15.0000
07/04/2025	12:05:38 PM	396	15.0000
07/04/2025	12:06:14 PM	248	15.0000
07/04/2025	12:06:38 PM	427	15.0050
07/04/2025	12:07:43 PM	262	15.0150
07/04/2025	12:08:11 PM	30	15.0200
07/04/2025	12:08:11 PM	1088	15.0200
07/04/2025	12:08:33 PM	1240	15.0250
07/04/2025	12:08:47 PM	526	15.0250
07/04/2025	12:08:59 PM	204	15.0150
07/04/2025	12:09:26 PM	258	15.0200
07/04/2025	12:09:43 PM	509	15.0300
07/04/2025	12:10:48 PM	584	15.0450
07/04/2025	12:10:48 PM	60	15.0450
07/04/2025	12:11:01 PM	284	15.0250
07/04/2025	12:11:01 PM	233	15.0250

07/04/2025	12:11:29 PM	1287	15.0400
07/04/2025	12:11:35 PM	6826	15.0300
07/04/2025	12:12:16 PM	872	15.0400
07/04/2025	12:12:35 PM	307	15.0300
07/04/2025	12:12:45 PM	354	15.0200
07/04/2025	12:12:48 PM	259	15.0150
07/04/2025	12:12:57 PM	236	15.0050
07/04/2025	12:13:14 PM	212	14.9900
07/04/2025	12:13:28 PM	424	14.9950
07/04/2025	12:13:43 PM	330	15.0050
07/04/2025	12:13:58 PM	401	15.0200
07/04/2025	12:14:11 PM	212	15.0150
07/04/2025	12:14:14 PM	212	15.0100
07/04/2025	12:14:48 PM	330	15.0150
07/04/2025	12:14:49 PM	519	15.0050
07/04/2025	12:15:28 PM	590	15.0150
07/04/2025	12:15:28 PM	282	15.0150
07/04/2025	12:15:39 PM	260	15.0150
07/04/2025	12:16:21 PM	987	15.0300
07/04/2025	12:16:54 PM	346	15.0250
07/04/2025	12:18:09 PM	1000	15.0350
07/04/2025	12:18:13 PM	482	15.0350
07/04/2025	12:18:35 PM	396	15.0450
07/04/2025	12:18:50 PM	1186	15.0400
07/04/2025	12:18:53 PM	371	15.0350
07/04/2025	12:19:06 PM	296	15.0400
07/04/2025	12:19:13 PM	247	15.0350
07/04/2025	12:19:26 PM	272	15.0250
07/04/2025	12:19:49 PM	232	15.0200
07/04/2025	12:19:49 PM	40	15.0200
07/04/2025	12:20:07 PM	370	15.0150
07/04/2025	12:20:12 PM	519	15.0100
07/04/2025	12:20:37 PM	594	15.0150
07/04/2025	12:22:35 PM	1320	15.0600
07/04/2025	12:22:35 PM	1370	15.0600
07/04/2025	12:22:42 PM	449	15.0600
07/04/2025	12:23:07 PM	306	15.0700
07/04/2025	12:23:07 PM	169	15.0700
07/04/2025	12:24:31 PM	1304	15.0800
07/04/2025	12:24:31 PM	169	15.0800
07/04/2025	12:24:42 PM	130	15.0650
07/04/2025	12:24:42 PM	769	15.0650
07/04/2025	12:25:10 PM	330	15.0600
07/04/2025	12:25:10 PM	394	15.0600
07/04/2025	12:25:29 PM	274	15.0400
07/04/2025	12:25:44 PM	375	15.0300
07/04/2025	12:26:11 PM	330	15.0250
07/04/2025	12:26:22 PM	20	15.0250
07/04/2025	12:27:49 PM	2861	15.0450

07/04/2025	12:28:05 PM	192	15.0350
07/04/2025	12:28:05 PM	197	15.0350
07/04/2025	12:28:06 PM	415	15.0300
07/04/2025	12:28:42 PM	570	15.0300
07/04/2025	12:29:48 PM	1089	15.0400
07/04/2025	12:29:50 PM	200	15.0350
07/04/2025	12:29:50 PM	811	15.0350
07/04/2025	12:30:00 PM	207	15.0300
07/04/2025	12:30:30 PM	467	15.0250
07/04/2025	12:30:57 PM	306	15.0200
07/04/2025	12:30:57 PM	419	15.0200
07/04/2025	12:31:35 PM	927	15.0150
07/04/2025	12:32:40 PM	1500	15.0550
07/04/2025	12:32:40 PM	1	15.0550
07/04/2025	12:33:18 PM	330	15.0650
07/04/2025	12:33:18 PM	599	15.0650
07/04/2025	12:33:59 PM	803	15.0700
07/04/2025	12:34:13 PM	211	15.0700
07/04/2025	12:34:18 PM	233	15.0650
07/04/2025	12:34:59 PM	330	15.0750
07/04/2025	12:34:59 PM	219	15.0750
07/04/2025	12:35:00 PM	170	15.0700
07/04/2025	12:35:00 PM	189	15.0700
07/04/2025	12:35:22 PM	275	15.0750
07/04/2025	12:35:30 PM	275	15.0700
07/04/2025	12:35:56 PM	464	15.0900
07/04/2025	12:36:01 PM	280	15.0850
07/04/2025	12:36:42 PM	856	15.1200
07/04/2025	12:37:34 PM	598	15.1250
07/04/2025	12:38:15 PM	1895	15.1400
07/04/2025	12:39:15 PM	1507	15.1600
07/04/2025	12:40:04 PM	403	15.1650
07/04/2025	12:40:04 PM	376	15.1650
07/04/2025	12:40:29 PM	727	15.1600
07/04/2025	12:40:40 PM	727	15.1550
07/04/2025	12:41:13 PM	896	15.1600
07/04/2025	12:41:19 PM	221	15.1550
07/04/2025	12:42:04 PM	222	15.1550
07/04/2025	12:42:19 PM	033	15.1450
07/04/2025	12:42:29 PM	369	15.1400
07/04/2025	12:42:35 PM	246	15.1350
07/04/2025	12:45:07 PM	2629	15.1850
07/04/2025	12:45:09 PM	330	15.1800
07/04/2025	12:45:09 PM	462	15.1800
07/04/2025	12:45:09 PM	462	15.1800
07/04/2025	12:46:01 PM	083	15.2000
07/04/2025	12:46:02 PM	342	15.1950
07/04/2025	12:46:36 PM	422	15.2000
07/04/2025	12:46:54 PM	183	15.2000

07/04/2025	12:46:54 PM	179	15.2000
07/04/2025	12:46:54 PM	179	15.2000
07/04/2025	12:46:58 PM	281	15.1950
07/04/2025	12:47:30 PM	330	15.1950
07/04/2025	12:47:30 PM	163	15.1950
07/04/2025	12:47:59 PM	658	15.2000
07/04/2025	12:48:30 PM	376	15.1900
07/04/2025	12:48:40 PM	728	15.1800
07/04/2025	12:48:45 PM	258	15.1750
07/04/2025	12:48:56 PM	329	15.1750
07/04/2025	12:49:20 PM	399	15.1700
07/04/2025	12:49:47 PM	211	15.1600
07/04/2025	12:50:29 PM	1104	15.1700
07/04/2025	12:50:32 PM	493	15.1650
07/04/2025	12:50:49 PM	235	15.1650
07/04/2025	12:51:06 PM	281	15.1550
07/04/2025	12:51:25 PM	439	15.1550
07/04/2025	12:51:31 PM	250	15.1500
07/04/2025	12:52:19 PM	496	15.1650
07/04/2025	12:52:19 PM	198	15.1650
07/04/2025	12:52:19 PM	198	15.1650
07/04/2025	12:52:55 PM	304	15.1400
07/04/2025	12:53:07 PM	374	15.1300
07/04/2025	12:53:21 PM	200	15.1300
07/04/2025	12:53:21 PM	247	15.1300
07/04/2025	12:53:40 PM	250	15.1200
07/04/2025	12:53:54 PM	285	15.1200
07/04/2025	12:54:06 PM	178	15.1150
07/04/2025	12:54:06 PM	18	15.1150
07/04/2025	12:54:06 PM	18	15.1150
07/04/2025	12:54:56 PM	911	15.1250
07/04/2025	12:55:13 PM	250	15.1100
07/04/2025	12:55:35 PM	232	15.1000
07/04/2025	12:55:40 PM	190	15.1050
07/04/2025	12:55:40 PM	149	15.1050
07/04/2025	12:56:01 PM	303	15.0950
07/04/2025	12:56:19 PM	247	15.0850
07/04/2025	12:57:34 PM	1817	15.1000
07/04/2025	12:57:39 PM	266	15.0900
07/04/2025	12:58:35 PM	291	15.0750
07/04/2025	12:58:52 PM	1502	15.1000
07/04/2025	12:59:10 PM	330	15.0950
07/04/2025	12:59:10 PM	33	15.0950
07/04/2025	12:59:14 PM	218	15.0900
07/04/2025	12:59:31 PM	242	15.0850
07/04/2025	1:00:06 PM	921	15.1050
07/04/2025	1:00:47 PM	823	15.1100
07/04/2025	1:00:49 PM	315	15.1050
07/04/2025	1:00:58 PM	242	15.0950

07/04/2025	1:02:11 PM	1597	15.1400
07/04/2025	1:02:51 PM	1055	15.1450
07/04/2025	1:04:01 PM	260	15.1550
07/04/2025	1:04:01 PM	748	15.1550
07/04/2025	1:04:41 PM	1196	15.1600
07/04/2025	1:05:25 PM	774	15.1600
07/04/2025	1:05:48 PM	680	15.1500
07/04/2025	1:05:53 PM	562	15.1450
07/04/2025	1:06:07 PM	259	15.1250
07/04/2025	1:06:31 PM	330	15.1350
07/04/2025	1:06:31 PM	76	15.1350
07/04/2025	1:06:57 PM	573	15.1350
07/04/2025	1:07:00 PM	330	15.1300
07/04/2025	1:07:00 PM	76	15.1300
07/04/2025	1:07:27 PM	310	15.1350
07/04/2025	1:07:46 PM	330	15.1300
07/04/2025	1:07:46 PM	172	15.1300
07/04/2025	1:08:57 PM	20	15.1650
07/04/2025	1:09:05 PM	750	15.1650
07/04/2025	1:10:04 PM	330	15.1650
07/04/2025	1:10:04 PM	380	15.1650
07/04/2025	1:10:24 PM	330	15.1600
07/04/2025	1:10:24 PM	35	15.1600
07/04/2025	1:10:24 PM	1808	15.1600
07/04/2025	1:10:38 PM	307	15.1650
07/04/2025	1:10:48 PM	301	15.1650
07/04/2025	1:10:48 PM	13	15.1650
07/04/2025	1:10:52 PM	430	15.1550
07/04/2025	1:11:08 PM	275	15.1300
07/04/2025	1:11:18 PM	233	15.1150
07/04/2025	1:11:32 PM	251	15.1000
07/04/2025	1:12:10 PM	554	15.1100
07/04/2025	1:12:20 PM	163	15.1100
07/04/2025	1:13:07 PM	896	15.1350
07/04/2025	1:13:55 PM	215	15.1250
07/04/2025	1:14:44 PM	505	15.1200
07/04/2025	1:14:44 PM	320	15.1200
07/04/2025	1:15:13 PM	860	15.1100
07/04/2025	1:15:28 PM	538	15.1100
07/04/2025	1:15:42 PM	287	15.1000
07/04/2025	1:16:29 PM	448	15.1050
07/04/2025	1:17:16 PM	576	15.0950
07/04/2025	1:17:54 PM	107	15.0850
07/04/2025	1:18:11 PM	619	15.0850
07/04/2025	1:18:11 PM	22	15.0850
07/04/2025	1:19:09 PM	1223	15.1050
07/04/2025	1:19:09 PM	500	15.1050
07/04/2025	1:19:37 PM	276	15.1000
07/04/2025	1:19:46 PM	293	15.0950

07/04/2025	1:20:28 PM	764	15.1300
07/04/2025	1:20:45 PM	260	15.1150
07/04/2025	1:21:15 PM	228	15.1100
07/04/2025	1:21:52 PM	802	15.1350
07/04/2025	1:22:30 PM	668	15.1400
07/04/2025	1:23:15 PM	281	15.1300
07/04/2025	1:23:30 PM	300	15.1250
07/04/2025	1:23:38 PM	789	15.1300
07/04/2025	1:23:58 PM	246	15.1250
07/04/2025	1:24:48 PM	651	15.1350
07/04/2025	1:25:05 PM	330	15.1250
07/04/2025	1:25:05 PM	39	15.1250
07/04/2025	1:25:20 PM	492	15.1250
07/04/2025	1:25:34 PM	228	15.1150
07/04/2025	1:25:51 PM	229	15.1150
07/04/2025	1:26:45 PM	420	15.1150
07/04/2025	1:27:04 PM	330	15.1050
07/04/2025	1:27:04 PM	346	15.1050
07/04/2025	1:27:20 PM	104	15.1150
07/04/2025	1:27:24 PM	400	15.1150
07/04/2025	1:28:55 PM	1457	15.1400
07/04/2025	1:28:57 PM	313	15.1350
07/04/2025	1:29:15 PM	260	15.1300
07/04/2025	1:29:58 PM	260	15.1300
07/04/2025	1:30:01 PM	433	15.1200
07/04/2025	1:30:01 PM	122	15.1200
07/04/2025	1:30:24 PM	226	15.1150
07/04/2025	1:30:30 PM	210	15.1050
07/04/2025	1:30:30 PM	68	15.1050
07/04/2025	1:31:08 PM	243	15.1100
07/04/2025	1:31:08 PM	456	15.1100
07/04/2025	1:31:48 PM	271	15.1000
07/04/2025	1:32:08 PM	368	15.0950
07/04/2025	1:32:49 PM	319	15.0900
07/04/2025	1:33:08 PM	760	15.0850
07/04/2025	1:33:08 PM	23	15.0850
07/04/2025	1:33:49 PM	184	15.0800
07/04/2025	1:33:49 PM	56	15.0800
07/04/2025	1:34:01 PM	253	15.0700
07/04/2025	1:34:01 PM	338	15.0700
07/04/2025	1:35:07 PM	255	15.0600
07/04/2025	1:36:06 PM	1838	15.0700
07/04/2025	1:36:15 PM	206	15.0650
07/04/2025	1:36:56 PM	258	15.0500
07/04/2025	1:37:17 PM	573	15.0500
07/04/2025	1:37:22 PM	11	15.0500
07/04/2025	1:37:53 PM	841	15.0700
07/04/2025	1:38:30 PM	498	15.0700
07/04/2025	1:38:44 PM	240	15.0650

07/04/2025	1:40:02 PM	1117	15.0850
07/04/2025	1:40:30 PM	100	15.1050
07/04/2025	1:40:30 PM	568	15.1050
07/04/2025	1:40:30 PM	156	15.1050
07/04/2025	1:40:48 PM	257	15.0950
07/04/2025	1:41:20 PM	241	15.0800
07/04/2025	1:41:21 PM	250	15.0750
07/04/2025	1:41:21 PM	146	15.0750
07/04/2025	1:42:01 PM	245	15.0750
07/04/2025	1:42:49 PM	330	15.0800
07/04/2025	1:42:49 PM	62	15.0800
07/04/2025	1:42:49 PM	263	15.0800
07/04/2025	1:43:11 PM	557	15.0750
07/04/2025	1:44:34 PM	329	15.0800
07/04/2025	1:44:34 PM	153	15.0800
07/04/2025	1:44:37 PM	330	15.0800
07/04/2025	1:44:37 PM	759	15.0800
07/04/2025	1:44:44 PM	246	15.0750
07/04/2025	1:45:00 PM	245	15.0600
07/04/2025	1:45:16 PM	230	15.0450
07/04/2025	1:45:30 PM	245	15.0350
07/04/2025	1:45:57 PM	80	15.0350
07/04/2025	1:45:57 PM	182	15.0350
07/04/2025	1:46:13 PM	225	15.0400
07/04/2025	1:46:13 PM	153	15.0400
07/04/2025	1:46:22 PM	284	15.0400
07/04/2025	1:47:46 PM	ന	15.0500
07/04/2025	1:47:46 PM	784	15.0500
07/04/2025	1:48:13 PM	1071	15.0550
07/04/2025	1:49:14 PM	251	15.0400
07/04/2025	1:49:22 PM	836	15.0250
07/04/2025	1:50:07 PM	804	15.0300
07/04/2025	1:50:43 PM	217	15.0200
07/04/2025	1:50:44 PM	233	15.0150
07/04/2025	1:51:07 PM	219	15.0150
07/04/2025	1:52:19 PM	1269	15.0200
07/04/2025	1:53:14 PM	143	15.0100
07/04/2025	1:53:24 PM	159	15.0100
07/04/2025	1:53:31 PM	1018	15.0050
07/04/2025	1:54:28 PM	890	15.0150
07/04/2025	1:54:59 PM	254	15.0000
07/04/2025	1:56:10 PM	1447	15.0450
07/04/2025	1:56:22 PM	251	15.0450
07/04/2025	1:57:00 PM	26	15.0350
07/04/2025	1:57:00 PM	243	15.0350
07/04/2025	1:57:11 PM	158	15.0350
07/04/2025	1:57:28 PM	562	15.0450
07/04/2025	1:57:35 PM	247	15.0400
07/04/2025	1:58:22 PM	430	15.0350

07/04/2025	1:58:36 PM	502	15.0300
07/04/2025	1:58:50 PM	269	15.0250
07/04/2025	1:59:12 PM	247	15.0150
07/04/2025	1:59:12 PM	ന	15.0150
07/04/2025	2:01:09 PM	990	15.0400
07/04/2025	2:01:09 PM	1449	15.0400
07/04/2025	2:01:29 PM	230	15.0150
07/04/2025	2:01:29 PM	83	15.0150
07/04/2025	2:02:09 PM	752	15.0200
07/04/2025	2:02:13 PM	250	15.0150
07/04/2025	2:02:28 PM	7	15.0000
07/04/2025	2:02:29 PM	244	15.0000
07/04/2025	2:02:52 PM	330	15.0100
07/04/2025	2:02:52 PM	233	15.0100
07/04/2025	2:03:04 PM	268	15.0100
07/04/2025	2:03:04 PM	ব	15.0100
07/04/2025	2:03:40 PM	202	15.0200
07/04/2025	2:03:40 PM	570	15.0200
07/04/2025	2:04:06 PM	330	15.0350
07/04/2025	2:04:06 PM	192	15.0350
07/04/2025	2:04:20 PM	354	15.0250
07/04/2025	2:05:03 PM	230	15.0100
07/04/2025	2:05:06 PM	668	15.0050
07/04/2025	2:05:49 PM	271	15.0000
07/04/2025	2:05:54 PM	299	15.0000
07/04/2025	2:05:54 PM	411	15.0000
07/04/2025	2:06:10 PM	27	15.0000
07/04/2025	2:06:10 PM	250	15.0000
07/04/2025	2:06:50 PM	771	15.0000
07/04/2025	2:07:18 PM	502	15.0100
07/04/2025	2:07:31 PM	233	15.0000
07/04/2025	2:08:00 PM	309	15.0000
07/04/2025	2:08:00 PM	103	15.0000
07/04/2025	2:08:11 PM	251	14.9900
07/04/2025	2:08:32 PM	395	14.9750
07/04/2025	2:08:55 PM	304	14.9800
07/04/2025	2:09:44 PM	843	14.9850
07/04/2025	2:09:52 PM	150	14.9750
07/04/2025	2:09:55 PM	83	14.9750
07/04/2025	2:10:09 PM	287	14.9650
07/04/2025	2:10:28 PM	22	14.9600
07/04/2025	2:10:29 PM	318	14.9600
07/04/2025	2:10:36 PM	215	14.9500
07/04/2025	2:11:15 PM	520	14.9550
07/04/2025	2:11:27 PM	302	14.9450
07/04/2025	2:11:55 PM	480	14.9500
07/04/2025	2:13:06 PM	ব	14.9400
07/04/2025	2:13:07 PM	121	14.9400
07/04/2025	2:13:49 PM	841	14.9600

07/04/2025	2:13:49 PM	1184	14.9600
07/04/2025	2:15:59 PM	300	14.9800
07/04/2025	2:15:59 PM	174	14.9800
07/04/2025	2:15:59 PM	1338	14.9800
07/04/2025	2:16:08 PM	610	14.9750
07/04/2025	2:16:50 PM	530	14.9750
07/04/2025	2:16:50 PM	264	14.9750
07/04/2025	2:17:07 PM	286	14.9650
07/04/2025	2:18:04 PM	249	14.9600
07/04/2025	2:18:04 PM	117	14.9600
07/04/2025	2:18:16 PM	1060	14.9500
07/04/2025	2:19:26 PM	660	14.9750
07/04/2025	2:19:26 PM	930	14.9750
07/04/2025	2:19:46 PM	244	14.9700
07/04/2025	2:20:27 PM	204	14.9700
07/04/2025	2:20:32 PM	61	14.9700
07/04/2025	2:20:40 PM	465	14.9600
07/04/2025	2:20:40 PM	452	14.9600
07/04/2025	2:20:47 PM	170	14.9500
07/04/2025	2:20:47 PM	ರಿ ನ	14.9500
07/04/2025	2:21:55 PM	530	14.9750
07/04/2025	2:22:09 PM	574	14.9850
07/04/2025	2:22:12 PM	196	14.9850
07/04/2025	2:22:12 PM	153	14.9850
07/04/2025	2:22:25 PM	415	14.9900
07/04/2025	2:23:23 PM	1074	15.0100
07/04/2025	2:23:59 PM	301	15.0050
07/04/2025	2:24:09 PM	547	15.0100
07/04/2025	2:24:47 PM	395	15.0150
07/04/2025	2:25:08 PM	377	15.0100
07/04/2025	2:25:08 PM	19	15.0100
07/04/2025	2:25:16 PM	490	15.0050
07/04/2025	2:25:39 PM	226	15.0050
07/04/2025	2:25:45 PM	19	15.0050
07/04/2025	2:26:17 PM	461	15.0200
07/04/2025	2:26:17 PM	440	15.0200
07/04/2025	2:27:00 PM	315	15.0350
07/04/2025	2:27:01 PM	556	15.0350
07/04/2025	2:27:28 PM	රිතිව	15.0300
07/04/2025	2:28:27 PM	2333	15.0550
07/04/2025	2:29:22 PM	330	15.0850
07/04/2025	2:29:22 PM	1411	15.0850
07/04/2025	2:30:26 PM	1320	15.0950
07/04/2025	2:30:26 PM	330	15.0950
07/04/2025	2:30:32 PM	95	15.0950
07/04/2025	2:30:32 PM	91	15.0950
07/04/2025	2:30:32 PM	435	15.0950
07/04/2025	2:31:01 PM	302	15.1100
07/04/2025	2:31:01 PM	445	15.1100

07/04/2025	2:31:13 PM	345	15.0950
07/04/2025	2:31:20 PM	105	15.0850
07/04/2025	2:31:20 PM	118	15.0850
07/04/2025	2:31:31 PM	252	15.0700
07/04/2025	2:32:00 PM	459	15.0750
07/04/2025	2:32:00 PM	464	15.0750
07/04/2025	2:32:45 PM	251	15.0750
07/04/2025	2:33:20 PM	1958	15.0900
07/04/2025	2:34:41 PM	1873	15.0900
07/04/2025	2:34:46 PM	503	15.0800
07/04/2025	2:35:01 PM	302	15.0800
07/04/2025	2:35:03 PM	6	15.0800
07/04/2025	2:35:05 PM	280	15.0750
07/04/2025	2:36:17 PM	422	15.0900
07/04/2025	2:37:12 PM	206	15.1000
07/04/2025	2:37:27 PM	2306	15.1000
07/04/2025	2:37:37 PM	305	15.0900
07/04/2025	2:37:48 PM	305	15.0900
07/04/2025	2:37:51 PM	446	15.0900
07/04/2025	2:38:05 PM	459	15.0800
07/04/2025	2:38:11 PM	202	15.0800
07/04/2025	2:39:08 PM	640	15.0750
07/04/2025	2:39:08 PM	1207	15.0750
07/04/2025	2:39:31 PM	385	15.0700
07/04/2025	2:40:16 PM	524	15.0600
07/04/2025	2:40:21 PM	306	15.0550
07/04/2025	2:40:21 PM	660	15.0550
07/04/2025	2:40:21 PM	329	15.0550
07/04/2025	2:41:13 PM	94	15.0650
07/04/2025	2:41:13 PM	760	15.0650
07/04/2025	2:41:32 PM	306	15.0550
07/04/2025	2:42:46 PM	64	15.0700
07/04/2025	2:42:46 PM	2832	15.0700
07/04/2025	2:44:25 PM	990	15.0900
07/04/2025	2:44:25 PM	1375	15.0900
07/04/2025	2:44:29 PM	506	15.0850
07/04/2025	2:45:17 PM	558	15.0750
07/04/2025	2:45:17 PM	737	15.0750
07/04/2025	2:45:37 PM	8	15.0700
07/04/2025	2:45:37 PM	245	15.0700
07/04/2025	2:45:37 PM	479	15.0700
07/04/2025	2:45:51 PM	225	15.0650
07/04/2025	2:46:10 PM	330	15.0650
07/04/2025	2:46:10 PM	166	15.0650
07/04/2025	2:47:02 PM	330	15.0750
07/04/2025	2:47:02 PM	098	15.0750
07/04/2025	2:47:46 PM	817	15.0700
07/04/2025	2:48:45 PM	409	15.0750
07/04/2025	2:48:45 PM	457	15.0750

07/04/2025	2:48:45 PM	309	15.0750
07/04/2025	2:49:19 PM	1650	15.1300
07/04/2025	2:49:19 PM	10	15.1300
07/04/2025	2:49:27 PM	230	15.1350
07/04/2025	2:49:41 PM	94	15.1250
07/04/2025	2:49:41 PM	187	15.1250
07/04/2025	2:49:49 PM	229	15.1250
07/04/2025	2:49:57 PM	230	15.1150
07/04/2025	2:50:24 PM	307	15.1250
07/04/2025	2:50:32 PM	587	15.1300
07/04/2025	2:50:53 PM	438	15.1300
07/04/2025	2:50:54 PM	124	15.1300
07/04/2025	2:51:21 PM	341	15.1300
07/04/2025	2:51:25 PM	329	15.1250
07/04/2025	2:51:32 PM	211	15.1200
07/04/2025	2:51:44 PM	306	15.1150
07/04/2025	2:52:50 PM	990	15.1450
07/04/2025	2:52:50 PM	466	15.1450
07/04/2025	2:53:46 PM	692	15.1400
07/04/2025	2:53:46 PM	647	15.1400
07/04/2025	2:54:01 PM	235	15.1400
07/04/2025	2:54:11 PM	399	15.1350
07/04/2025	2:54:28 PM	423	15.1300
07/04/2025	2:54:50 PM	281	15.1400
07/04/2025	2:54:55 PM	259	15.1400
07/04/2025	2:55:05 PM	235	15.1350
07/04/2025	2:55:39 PM	330	15.1550
07/04/2025	2:55:39 PM	445	15.1550
07/04/2025	2:56:00 PM	587	15.1700
07/04/2025	2:56:18 PM	દિર્ડ	15.1600
07/04/2025	2:56:18 PM	351	15.1600
07/04/2025	2:56:32 PM	301	15.1600
07/04/2025	2:58:02 PM	1948	15.1850
07/04/2025	2:58:02 PM	රිපිටි විවිධ	15.1850
07/04/2025	2:58:52 PM	270	15.1850
07/04/2025	2:59:01 PM	459	15.1850
07/04/2025	2:59:01 PM	865	15.1850
07/04/2025	2:59:20 PM	391	15.1850
07/04/2025	2:59:45 PM	420	15.1750
07/04/2025	3:00:00 PM	1173	15.1900
07/04/2025	3:00:46 PM	271	15.1600
07/04/2025	3:00:46 PM	722	15.1600
07/04/2025	3:00:51 PM	421	15.1500
07/04/2025	3:00:59 PM	270	15.1450
07/04/2025	3:02:03 PM	1761	15.1550
07/04/2025	3:02:23 PM	284	15.1400
07/04/2025	3:02:29 PM	14	15.1400
07/04/2025	3:03:01 PM	323	15.1450
07/04/2025	3:03:01 PM	1024	15.1450

07/04/2025	3:03:01 PM	144	15.1450
07/04/2025	3:03:03 PM	239	15.1450
07/04/2025	3:03:29 PM	238	15.1300
07/04/2025	3:04:22 PM	2028	15.1150
07/04/2025	3:05:32 PM	1789	15.1200
07/04/2025	3:06:30 PM	150	15.1300
07/04/2025	3:06:30 PM	1578	15.1300
07/04/2025	3:07:03 PM	345	15.1200
07/04/2025	3:07:38 PM	483	15.1050
07/04/2025	3:07:38 PM	367	15.1050
07/04/2025	3:08:00 PM	458	15.1050
07/04/2025	3:09:35 PM	100	15.1050
07/04/2025	3:10:07 PM	330	15.1050
07/04/2025	3:10:07 PM	153	15.1050
07/04/2025	3:10:07 PM	366	15.1050
07/04/2025	3:10:46 PM	1106	15.1000
07/04/2025	3:10:46 PM	3088	15.1000
07/04/2025	3:11:19 PM	1026	15.0950
07/04/2025	3:11:35 PM	242	15.0850
07/04/2025	3:12:07 PM	450	15.1050
07/04/2025	3:12:08 PM	517	15.1050
07/04/2025	3:13:58 PM	1320	15.1250
07/04/2025	3:13:58 PM	2335	15.1250
07/04/2025	3:14:09 PM	241	15.1200
07/04/2025	3:14:12 PM	272	15.1100
07/04/2025	3:14:40 PM	846	15.1200
07/04/2025	3:15:34 PM	514	15.1250
07/04/2025	3:15:39 PM	489	15.1200
07/04/2025	3:15:39 PM	719	15.1200
07/04/2025	3:16:12 PM	242	15.1100
07/04/2025	3:16:50 PM	997	15.1050
07/04/2025	3:17:43 PM	330	15.1050
07/04/2025	3:17:43 PM	154	15.1050
07/04/2025	3:17:43 PM	1034	15.1050
07/04/2025	3:18:06 PM	1584	15.1100
07/04/2025	3:18:06 PM	321	15.1100
07/04/2025	3:18:35 PM	198	15.1050
07/04/2025	3:18:35 PM	28	15.1050
07/04/2025	3:18:58 PM	871	15.0950
07/04/2025	3:20:03 PM	2583	15.0950
07/04/2025	3:20:52 PM	1453	15.0950
07/04/2025	3:22:40 PM	3126	15.1250
07/04/2025	3:23:15 PM	725	15.1250
07/04/2025	3:23:38 PM	919	15.1250
07/04/2025	3:23:43 PM	307	15.1150
07/04/2025	3:24:50 PM	306	15.1050
07/04/2025	3:25:42 PM	1700	15.1000
07/04/2025	3:25:42 PM	278	15.1000
07/04/2025	3:26:04 PM	1171	15.0950

07/04/2025	3:27:50 PM	500	15.1050
07/04/2025	3:28:00 PM	3899	15.1050
07/04/2025	3:28:08 PM	430	15.1000
07/04/2025	3:28:08 PM	1233	15.1000
07/04/2025	3:28:39 PM	323	15.0950
07/04/2025	3:29:13 PM	2633	15.0850
07/04/2025	3:29:22 PM	364	15.0800
07/04/2025	3:29:22 PM	ರಿಕ	15.0800
07/04/2025	3:29:29 PM	370	15.0700
07/04/2025	3:29:55 PM	110	15.0700
07/04/2025	3:29:58 PM	768	15.0700
07/04/2025	3:30:32 PM	2033	15.0700
07/04/2025	3:31:20 PM	924	15.0600
07/04/2025	3:31:20 PM	1024	15.0600
07/04/2025	3:33:14 PM	839	15.0900
07/04/2025	3:33:14 PM	2913	15.0900
07/04/2025	3:33:14 PM	153	15.0900
07/04/2025	3:33:15 PM	266	15.0900
07/04/2025	3:33:15 PM	400	15.0900
07/04/2025	3:33:15 PM	673	15.0900
07/04/2025	3:34:19 PM	660	15.0600
07/04/2025	3:34:19 PM	153	15.0600
07/04/2025	3:34:19 PM	1536	15.0600
07/04/2025	3:35:26 PM	442	15.0400
07/04/2025	3:35:26 PM	1949	15.0400
07/04/2025	3:35:50 PM	015	15.0100
07/04/2025	3:35:50 PM	8	15.0100
07/04/2025	3:36:12 PM	1259	15.0050
07/04/2025	3:36:25 PM	141	15.0000
07/04/2025	3:36:26 PM	412	15.0000
07/04/2025	3:36:49 PM	୧୧୨	15.0000
07/04/2025	3:38:02 PM	2114	15.0100
07/04/2025	3:38:02 PM	1149	15.0100
07/04/2025	3:38:10 PM	330	15.0000
07/04/2025	3:38:10 PM	103	15.0000
07/04/2025	3:38:30 PM	354	14.9900
07/04/2025	3:40:31 PM	3362	15.0050
07/04/2025	3:40:31 PM	1475	15.0050
07/04/2025	3:40:31 PM	432	15.0050
07/04/2025	3:40:34 PM	275	14.9950
07/04/2025	3:40:59 PM	708	14.9900
07/04/2025	3:41:45 PM	1320	14.9900
07/04/2025	3:41:45 PM	169	14.9900
07/04/2025	3:41:45 PM	330	14.9900
07/04/2025	3:41:46 PM	590	14.9900
07/04/2025	3:41:59 PM	330	14.9850
07/04/2025	3:41:59 PM	322	14.9850
07/04/2025	3:42:08 PM	279	14.9800
07/04/2025	3:42:13 PM	35	14.9800

07/04/2025	3:42:13 PM	338	14.9800
07/04/2025	3:43:12 PM	660	14.9700
07/04/2025	3:43:12 PM	330	14.9700
07/04/2025	3:43:12 PM	330	14.9700
07/04/2025	3:43:12 PM	1148	14.9700
07/04/2025	3:44:16 PM	598	14.9850
07/04/2025	3:44:16 PM	2009	14.9850
07/04/2025	3:44:23 PM	791	14.9750
07/04/2025	3:45:08 PM	100	14.9800
07/04/2025	3:47:40 PM	273	15.0350
07/04/2025	3:47:40 PM	342	15.0350
07/04/2025	3:47:40 PM	309	15.0350
07/04/2025	3:47:56 PM	145	15.0350
07/04/2025	3:47:56 PM	181	15.0350
07/04/2025	3:47:59 PM	400	15.0350
07/04/2025	3:48:23 PM	5150	15.0500
07/04/2025	3:48:23 PM	3504	15.0500
07/04/2025	3:48:58 PM	700	15.0750
07/04/2025	3:49:01 PM	330	15.0750
07/04/2025	3:49:01 PM	766	15.0750
07/04/2025	3:49:01 PM	247	15.0750
07/04/2025	3:49:04 PM	400	15.0750
07/04/2025	3:49:04 PM	492	15.0750
07/04/2025	3:49:49 PM	844	15.0700
07/04/2025	3:49:49 PM	897	15.0700
07/04/2025	3:49:49 PM	417	15.0700
07/04/2025	3:49:56 PM	282	15.0700
07/04/2025	3:50:06 PM	148	15.0700
07/04/2025	3:50:06 PM	134	15.0700
07/04/2025	3:50:07 PM	1	15.0700
07/04/2025	3:50:07 PM	234	15.0700
07/04/2025	3:50:48 PM	330	15.1050
07/04/2025	3:50:48 PM	843	15.1050
07/04/2025	3:51:33 PM	330	15.1200
07/04/2025	3:51:33 PM	1138	15.1200
07/04/2025	3:52:39 PM	3103	15.1200
07/04/2025	3:52:57 PM	058	15.1200
07/04/2025	3:53:02 PM	21	15.1050
07/04/2025	3:53:02 PM	રિક	15.1050
07/04/2025	3:53:02 PM	222	15.1050
07/04/2025	3:53:24 PM	230	15.0800
07/04/2025	3:53:52 PM	154	15.0700
07/04/2025	3:53:52 PM	650	15.0700
07/04/2025	3:54:07 PM	660	15.0900
07/04/2025	3:54:07 PM	400	15.0900
07/04/2025	3:54:07 PM	473	15.0900
07/04/2025	3:54:53 PM	268	15.0750
07/04/2025	3:55:00 PM	656	15.0600
07/04/2025	3:55:00 PM	991	15.0600

07/04/2025	3:55:22 PM	330	15.0650
07/04/2025	3:55:22 PM	704	15.0650
07/04/2025	3:55:41 PM	25	15.0600
07/04/2025	3:55:41 PM	205	15.0600
07/04/2025	3:57:20 PM	5066	15.0900
07/04/2025	3:57:20 PM	325	15.0900
07/04/2025	3:58:06 PM	394	15.1000
07/04/2025	3:58:06 PM	1987	15.1000
07/04/2025	3:59:50 PM	5086	15.1050
07/04/2025	4:00:51 PM	396	15.1250
07/04/2025	4:00:51 PM	990	15.1250
07/04/2025	4:00:51 PM	2564	15.1250
07/04/2025	4:00:55 PM	213	15.1250
07/04/2025	4:00:55 PM	111	15.1250
07/04/2025	4:01:04 PM	512	15.1100
07/04/2025	4:02:04 PM	2753	15.1050
07/04/2025	4:02:56 PM	1320	15.1150
07/04/2025	4:02:56 PM	826	15.1150
07/04/2025	4:02:57 PM	330	15.1150
07/04/2025	4:02:57 PM	44	15.1150
07/04/2025	4:04:42 PM	400	15.1400
07/04/2025	4:04:42 PM	3846	15.1400
07/04/2025	4:04:58 PM	837	15.1450
07/04/2025	4:04:58 PM	516	15.1450
07/04/2025	4:05:55 PM	400	15.1600
07/04/2025	4:05:55 PM	510	15.1600
07/04/2025	4:05:55 PM	1563	15.1600
07/04/2025	4:06:07 PM	273	15.1650
07/04/2025	4:06:07 PM	485	15.1650
07/04/2025	4:06:36 PM	330	15.1650
07/04/2025	4:06:36 PM	144	15.1650
07/04/2025	4:06:44 PM	582	15.1650
07/04/2025	4:06:45 PM	291	15.1650
07/04/2025	4:06:51 PM	219	15.1600
07/04/2025	4:07:08 PM	546	15.1550
07/04/2025	4:07:22 PM	330	15.1550
07/04/2025	4:07:22 PM	122	15.1550
07/04/2025	4:07:22 PM	167	15.1550
07/04/2025	4:07:29 PM	254	15.1500
07/04/2025	4:07:39 PM	365	15.1500
07/04/2025	4:07:57 PM	263	15.1350
07/04/2025	4:08:01 PM	319	15.1350
07/04/2025	4:08:05 PM	364	15.1350
07/04/2025	4:08:22 PM	328	15.1350
07/04/2025	4:08:22 PM	291	15.1350
07/04/2025	4:09:04 PM	330	15.1550
07/04/2025	4:09:04 PM	330	15.1550
07/04/2025	4:09:04 PM	145	15.1550
07/04/2025	4:09:04 PM	651	15.1550

07/04/2025	4:11:49 PM	895	15.3500
07/04/2025	4:11:56 PM	270	15.3500
07/04/2025	4:11:56 PM	400	15.3450
07/04/2025	4:11:56 PM	400	15.3450
07/04/2025	4:11:56 PM	474	15.3450
07/04/2025	4:11:56 PM	400	15.3450
07/04/2025	4:11:56 PM	3291	15.3450
07/04/2025	4:12:31 PM	1051	15.3600
07/04/2025	4:14:02 PM	3052	15.5000
07/04/2025	4:14:10 PM	262	15.5050
07/04/2025	4:14:16 PM	230	15.5050
07/04/2025	4:14:24 PM	160	15.4950
07/04/2025	4:14:24 PM	70	15.4950
07/04/2025	4:14:33 PM	295	15.4900
07/04/2025	4:14:42 PM	328	15.4900
07/04/2025	4:14:54 PM	263	15.4550
07/04/2025	4:15:36 PM	1477	15.5500
07/04/2025	4:15:53 PM	328	15.5350
07/04/2025	4:16:39 PM	1306	15.5800
07/04/2025	4:16:39 PM	564	15.5750
07/04/2025	4:17:42 PM	1828	15.5950
07/04/2025	4:17:42 PM	റ	15.5950
07/04/2025	4:17:52 PM	672	15.6050
07/04/2025	4:17:53 PM	34	15.6050
07/04/2025	4:18:11 PM	387	15.6050
07/04/2025	4:18:12 PM	318	15.6000
07/04/2025	4:18:49 PM	1270	15.6150
07/04/2025	4:18:56 PM	317	15.5900
07/04/2025	4:19:06 PM	353	15.5750
07/04/2025	4:19:15 PM	247	15.5500
07/04/2025	4:19:21 PM	211	15.5600
07/04/2025	4:19:32 PM	282	15.5500
07/04/2025	4:19:52 PM	494	15.5650
07/04/2025	4:19:55 PM	423	15.5550
07/04/2025	4:20:03 PM	283	15.5350
07/04/2025	4:20:20 PM	670	15.5300
07/04/2025	4:20:42 PM	458	15.5400
07/04/2025	4:20:43 PM	353	15.5400
07/04/2025	4:20:52 PM	282	15.5200
07/04/2025	4:20:59 PM	282	15.5200
07/04/2025	4:21:07 PM	252	15.5000
07/04/2025	4:21:13 PM	23	15.4750
07/04/2025	4:21:20 PM	228	15.4750
07/04/2025	4:21:22 PM	288	15.4750
07/04/2025	4:21:37 PM	400	15.4450
07/04/2025	4:21:37 PM	175	15.4450
07/04/2025	4:21:50 PM	396	15.4400
07/04/2025	4:22:05 PM	539	15.4650
07/04/2025	4:22:10 PM	251	15.4300

07/04/2025	4:22:16 PM 4:22:26 PM	216	15.4300
07/04/2025	4:22:51 PM	288	15.4350
07/04/2025	4:22:51 PM	110	15.4800
07/04/2025		752	15.4800
07/04/2025	4:23:05 PM	225	15.4150
07/04/2025	4:23:24 PM	485	15.4050
07/04/2025	4:23:28 PM	285	15.3950
07/04/2025	4:23:31 PM	215	15.3800
07/04/2025	4:23:39 PM	288	15.3850
07/04/2025	4:23:46 PM	16	15.3800
07/04/2025	4:23:48 PM	271	15.3800
07/04/2025	4:23:59 PM	324	15.3700
07/04/2025	4:24:02 PM	252	15.3700
07/04/2025	4:24:20 PM	15	15.3550
07/04/2025	4:24:20 PM	272	15.3550
07/04/2025	4:24:20 PM	128	15.3550
07/04/2025	4:24:20 PM	160	15.3550
07/04/2025	4:24:25 PM	251	15.3450
07/04/2025	4:24:32 PM	252	15.3450
07/04/2025	4:24:38 PM	216	15.3450
07/04/2025	4:24:46 PM	287	15.3550
07/04/2025	4:24:54 PM	288	15.3550
07/04/2025	4:25:02 PM	252	15.3600
07/04/2025	4:25:10 PM	323	15.3350
07/04/2025	4:25:17 PM	216	15.3300
07/04/2025	4:25:22 PM	216	15.3250
07/04/2025	4:25:30 PM	287	15.3350
07/04/2025	4:25:38 PM	288	15.3450
07/04/2025	4:25:46 PM	287	15.3400
07/04/2025	4:25:53 PM	252	15.3450
07/04/2025	4:26:14 PM	587	15.3300
07/04/2025	4:26:14 PM	279	15.3300
07/04/2025	4:26:22 PM	278	15.3300
07/04/2025	4:26:38 PM	504	15.3700
07/04/2025	4:26:39 PM	380	15.3700
07/04/2025	4:26:45 PM	325	15.3450
07/04/2025	4:27:02 PM	316	15.3700
07/04/2025	4:27:02 PM	289	15.3700
07/04/2025	4:27:17 PM	790	15.3600
07/04/2025	4:27:25 PM	259	15.3300
07/04/2025	4:27:25 PM	80	15.3300
07/04/2025	4:27:25 PM	80	15.3300
07/04/2025	4:27:32 PM	278	15.3300
07/04/2025	4:27:44 PM	279	15.3350
07/04/2025	4:27:44 PM	372	15.3350
07/04/2025	4:27:49 PM	233	15.3350
07/04/2025	4:28:00 PM	279	15.3350
07/04/2025	4:28:00 PM	232	15.3300
07/04/2025	4:28:06 PM	279	15.3200

07/04/2025	4:28:12 PM	279	15.3100
07/04/2025	4:28:18 PM	184	15.2900
07/04/2025	4:28:18 PM	95	15.2900
07/04/2025	4:28:25 PM	211	15.2650
07/04/2025	4:28:25 PM	ల్లిక్	15.2650
07/04/2025	4:28:30 PM	233	15.2600
07/04/2025	4:28:37 PM	278	15.2550
07/04/2025	4:28:54 PM	744	15.2450
07/04/2025	4:29:04 PM	112	15.2300
07/04/2025	4:29:04 PM	307	15.2300
07/04/2025	4:29:11 PM	504	15.2250
07/04/2025	4:29:11 PM	7	15.2250
07/04/2025	4:29:51 PM	726	15.2350
07/04/2025	4:29:51 PM	901	15.2350
07/04/2025	4:29:59 PM	280	15.2200
07/04/2025	4:30:00 PM	325	15.2150
07/04/2025	4:30:10 PM	325	15.2250
07/04/2025	4:30:15 PM	400	15.2150
07/04/2025	4:30:15 PM	19	15.2150
07/04/2025	4:30:26 PM	325	15.2050
07/04/2025	4:30:28 PM	279	15.2000
07/04/2025	4:31:04 PM	504	15.2550
07/04/2025	4:31:04 PM	118	15.2550
07/04/2025	4:31:04 PM	1000	15.2550
07/04/2025	4:31:23 PM	609	15.2750
07/04/2025	4:31:30 PM	323	15.2650
07/04/2025	4:32:34 PM	330	15.3250
07/04/2025	4:33:03 PM	2390	15.3600
07/04/2025	4:33:03 PM	581	15.3600
07/04/2025	4:33:43 PM	446	15.3750
07/04/2025	4:33:43 PM	917	15.3750
07/04/2025	4:33:52 PM	288	15.3800
07/04/2025	4:33:55 PM	251	15.3550
07/04/2025	4:34:02 PM	215	15.3450
07/04/2025	4:34:11 PM	257	15.3450
07/04/2025	4:34:11 PM	102	15.3450
07/04/2025	4:34:22 PM	394	15.3450
07/04/2025	4:34:29 PM	251	15.3300
07/04/2025	4:34:38 PM	287	15.3150
07/04/2025	4:34:54 PM	252	15.3000
07/04/2025	4:34:54 PM	40	15.3000
07/04/2025	4:34:54 PM	247	15.3000
07/04/2025	4:35:02 PM	358	15.2900
07/04/2025	4:35:12 PM	252	15.2950
07/04/2025	4:35:16 PM	251	15.2800
07/04/2025	4:35:30 PM	287	15.2600
07/04/2025	4:35:34 PM	323	15.2550
07/04/2025	4:35:43 PM	287	15.2350
07/04/2025	4:35:49 PM	287	15.2250

07/04/2025	4:35:57 PM	267	15.2250
07/04/2025	4:35:57 PM	20	15.2250
07/04/2025	4:36:04 PM	222	15.2150
07/04/2025	4:36:16 PM	239	15.2050
07/04/2025	4:36:23 PM	66	15.2100
07/04/2025	4:36:25 PM	200	15.2200
07/04/2025	4:36:25 PM	123	15.2200
07/04/2025	4:36:42 PM	479	15.2400
07/04/2025	4:36:49 PM	240	15.2300
07/04/2025	4:36:58 PM	269	15.2350
07/04/2025	4:37:07 PM	269	15.2100
07/04/2025	4:37:22 PM	315	15.2050
07/04/2025	4:37:22 PM	104	15.2050
07/04/2025	4:37:33 PM	170	15.2150
07/04/2025	4:37:33 PM	190	15.2150
07/04/2025	4:37:45 PM	239	15.2300
07/04/2025	4:37:51 PM	153	15.2100
07/04/2025	4:37:51 PM	146	15.2100
07/04/2025	4:38:05 PM	330	15.2000
07/04/2025	4:38:05 PM	30	15.2000
07/04/2025	4:38:13 PM	269	15.2000
07/04/2025	4:38:34 PM	482	15.2200
07/04/2025	4:38:34 PM	147	15.2200
07/04/2025	4:38:44 PM	329	15.2100
07/04/2025	4:39:02 PM	419	15.2100
07/04/2025	4:39:15 PM	400	15.2200
07/04/2025	4:39:15 PM	109	15.2200
07/04/2025	4:39:24 PM	153	15.2100
07/04/2025	4:39:24 PM	116	15.2100
07/04/2025	4:39:34 PM	269	15.2300
07/04/2025	4:39:49 PM	450	15.2000
07/04/2025	4:39:57 PM	269	15.2000
07/04/2025	4:40:07 PM	299	15.1850
07/04/2025	4:40:17 PM	300	15.2000
07/04/2025	4:40:27 PM	299	15.1900
07/04/2025	4:40:37 PM	239	15.1800
07/04/2025	4:40:47 PM	269	15.1550
07/04/2025	4:40:47 PM	31	15.1550
07/04/2025	4:41:09 PM	483	15.1700
07/04/2025	4:41:09 PM	315	15.1700
07/04/2025	4:41:18 PM	182	15.1600
07/04/2025	4:41:18 PM	83	15.1600
07/04/2025	4:41:26 PM	307	15.1550
07/04/2025	4:41:34 PM	35	15.1550
07/04/2025	4:41:34 PM	342	15.1550
07/04/2025	4:41:42 PM	228	15.1400
07/04/2025	4:41:53 PM	304	15.1350
07/04/2025	4:42:10 PM	227	15.1250
07/04/2025	4:42:44 PM	1747	15.1700

07/04/2025 4:42:52 PM 228 15.1600 336 07/04/2025 15.1550 4:43:07 PM 4:43:07 PM 07/04/2025 309 15.1550 4:43:17 PM 07/04/2025 330 15.1350 07/04/2025 4:43:17 PM 164 15.1350 4:43:24 PM 15.1200 07/04/2025 199 4:43:24 PM 67 15.1200 07/04/2025 07/04/2025 4:43:30 PM 228 15.1200 265 07/04/2025 15.1100 4:43:36 PM 4:44:11 PM 07/04/2025 15.1400 400 4:44:11 PM 07/04/2025 474 15.1400 4:44:13 PM 07/04/2025 455 15.1350 07/04/2025 15.1400 4:44:23 PM 304 15.1400 07/04/2025 4:44:28 PM 190 07/04/2025 4:44:28 PM 15.1400 152 15.1450 07/04/2025 4:45:03 PM 745
4:45:03 PM 07/04/2025 394 15.1450
07/04/2025 4:45:12 PM 266 15.1400
15.1250 07/04/2025 4:45:15 PM 330
07/04/2025 4:45:17 PM 49 15.1250
07/04/2025 4:45:39 PM 532 15.1550
4:45:40 PM 154 15.1550 07/04/2025
07/04/2025 4:45:40 PM 225 15.1550
4:46:04 PM 07/04/2025 330 15.1950
4:46:04 PM 07/04/2025 15.1950 108
07/04/2025 15.1950 4:46:04 PM 406
4:46:14 PM 15.1850 07/04/2025 70
07/04/2025 4:46:14 PM 15.1850 183
296 4:46:18 PM 07/04/2025 15.1750
07/04/2025 4:46:35 PM 718 15.1900
4:46:54 PM 07/04/2025 253 15.1800
4:47:05 PM 15.1700 07/04/2025 1056
15.1500 07/04/2025 4:47:14 PM 296
07/04/2025 4:47:30 PM 380 15.1450
507 15.1350 07/04/2025 4:47:33 PM
07/04/2025 4:47:45 PM 15.1450 265
31 07/04/2025 4:47:45 PM 15.1450
15.1500 07/04/2025 4:47:57 PM 460
07/04/2025 4:47:57 PM 215 15.1500
4:48:10 PM 07/04/2025 136 15.1600
07/04/2025 4:48:10 PM 123 15.1600
07/04/2025 4:48:10 PM 248 15.1600
07/04/2025 4:48:48 PM 1563 15.1750
07/04/2025 224 4:48:49 PM 15.1750
07/04/2025 4:48:51 PM 29 15.1750
07/04/2025 4:49:11 PM 400 15.1750
07/04/2025 4:49:11 PM 403 15.1750
4:49:15 PM 253 15.1750 07/04/2025 07/04/2025 295 4:49:21 PM 15.1600

07/04/2025	4:49:27 PM	296	15.1600
07/04/2025	4:50:01 PM	197	15.1600
07/04/2025	4:50:07 PM	139	15.1600
07/04/2025	4:50:15 PM	465	15.1550
07/04/2025	4:50:54 PM	395	15.1950
07/04/2025	4:51:01 PM	657	15.1950
07/04/2025	4:51:02 PM	279	15.1950
07/04/2025	4:51:02 PM	210	15.1950
07/04/2025	4:51:19 PM	255	15.1950
07/04/2025	4:51:21 PM	50	15.1950
07/04/2025	4:51:21 PM	409	15.1950
07/04/2025	4:51:27 PM	503	15.1950
07/04/2025	4:52:15 PM	423	15.2200
07/04/2025	4:52:15 PM	910	15.2200
07/04/2025	4:52:20 PM	559	15.2100
07/04/2025	4:52:27 PM	340	15.2200
07/04/2025	4:52:51 PM	191	15.2050
07/04/2025	4:52:51 PM	100	15.2050
07/04/2025	4:53:37 PM	460	15.2450
07/04/2025	4:53:40 PM	179	15.2450
07/04/2025	4:53:40 PM	132	15.2450
07/04/2025	4:54:05 PM	86	15.2450
07/04/2025	4:54:05 PM	333	15.2450
07/04/2025	4:54:31 PM	331	15.2600
07/04/2025	4:54:31 PM	1028	15.2600
07/04/2025	4:54:31 PM	366	15.2600
07/04/2025	4:54:55 PM	572	15.2700
07/04/2025	4:54:57 PM	243	15.2700
07/04/2025	4:55:13 PM	286	15.2650
07/04/2025	4:55:38 PM	267	15.2450
07/04/2025	4:55:38 PM	229	15.2450
07/04/2025	4:55:39 PM	1074	15.2450
07/04/2025	4:56:06 PM	318	15.2450
07/04/2025	4:56:06 PM	107	15.2450
07/04/2025	4:56:14 PM	456	15.2350
07/04/2025	4:56:35 PM	277	15.2250
07/04/2025	4:57:00 PM	491	15.2200
07/04/2025	4:57:00 PM	330	15.2200
07/04/2025	4:57:00 PM	513	15.2200
07/04/2025	4:57:00 PM	456	15.2200
07/04/2025	4:57:18 PM	244	15.2300
07/04/2025	4:57:21 PM	ರಿನ	15.2300
07/04/2025	4:57:24 PM	310	15.2250
07/04/2025	4:57:38 PM	385	15.2350
07/04/2025	4:58:10 PM	693	15.2250
07/04/2025	4:58:41 PM	649	15.2400
07/04/2025	4:58:44 PM	440	15.2400
07/04/2025	4:58:45 PM	335	15.2400
07/04/2025	4:58:46 PM	223	15.2400

07/04/2025	4:58:46 PM	68	15.2400
07/04/2025	4:59:11 PM	301	15.2550
07/04/2025	4:59:15 PM	173	15.2550
07/04/2025	4:59:17 PM	153	15.2550
07/04/2025	4:59:17 PM	138	15.2550
07/04/2025	4:59:30 PM	640	15.2700
07/04/2025	4:59:39 PM	250	15.2750
07/04/2025	4:59:43 PM	281	15.2700
07/04/2025	4:59:59 PM	294	15.2650
07/04/2025	5:00:01 PM	308	15.2650
07/04/2025	5:00:23 PM	47	15.2700
07/04/2025	5:00:23 PM	155	15.2700
07/04/2025	5:00:23 PM	251	15.2700
07/04/2025	5:00:26 PM	366	15.2700
07/04/2025	5:00:32 PM	351	15.2600
07/04/2025	5:00:34 PM	185	15.2600
07/04/2025	5:00:35 PM	114	15.2600
07/04/2025	5:01:06 PM	330	15.2800
07/04/2025	5:01:06 PM	988	15.2800
07/04/2025	5:01:10 PM	430	15.2700
07/04/2025	5:01:27 PM	370	15.2800
07/04/2025	5:01:27 PM	316	15.2800
07/04/2025	5:01:58 PM	200	15.2750
07/04/2025	5:01:58 PM	215	15.2750
07/04/2025	5:02:23 PM	234	15.2750
07/04/2025	5:02:23 PM	165	15.2750
07/04/2025	5:03:04 PM	1608	15.2900
07/04/2025	5:03:04 PM	403	15.2900
07/04/2025	5:03:47 PM	153	15.2950
07/04/2025	5:03:47 PM	617	15.2950
07/04/2025	5:03:52 PM	330	15.2900
07/04/2025	5:03:54 PM	ರಿ5	15.2900
07/04/2025	5:04:12 PM	154	15.2900
07/04/2025	5:04:23 PM	328	15.2900
07/04/2025	5:04:27 PM	265	15.2850
07/04/2025	5:04:27 PM	118	15.2850
07/04/2025	5:04:54 PM	395	15.2900
07/04/2025	5:04:54 PM	124	15.2900
07/04/2025	5:04:55 PM	170	15.2900
07/04/2025	5:04:58 PM	289	15.2850
07/04/2025	5:04:58 PM	326	15.2850
07/04/2025	5:05:01 PM	381	15.2800
07/04/2025	5:05:01 PM	119	15.2800
07/04/2025	5:05:21 PM	289	15.2850
07/04/2025	5:05:21 PM	169	15.2850
07/04/2025	5:06:11 PM	722	15.2600
07/04/2025	5:06:43 PM	1224	15.2750
07/04/2025	5:06:43 PM	499	15.2750
07/04/2025	5:06:44 PM	82	15.2750

07/04/2025 5:06:46 PM 1158 15.2700 15.2700 5:06:46 PM 382 07/04/2025 828 15.2450 07/04/2025 5:07:34 PM 5:07:37 PM 07/04/2025 51 15.2450 07/04/2025 15.2550 5:07:42 PM 1014 15.2500 07/04/2025 5:08:01 PM 564 39 15.2500 07/04/2025 5:08:01 PM 07/04/2025 5:08:02 PM 313 15.2500 07/04/2025 5:09:21 PM 6290 15.2400 5:09:24 PM 07/04/2025 1584 15.2400 15.2400 07/04/2025 5:09:24 PM 333 07/04/2025 5:09:24 PM 5330 15.2400 149 07/04/2025 5:09:25 PM 15.2350 5:09:25 PM 07/04/2025 484 15.2350 1 15.2350 07/04/2025 5:09:25 PM 15.2400 07/04/2025 504 5:10:38 PM 15.2400 07/04/2025 5:10:38 PM 312 07/04/2025 5:10:53 PM 293 15.2350 07/04/2025 5:10:58 PM 1268 15.2300 07/04/2025 5:10:58 PM 16579 15.2300 07/04/2025 ട് കട 15.2250 5:11:08 PM 5:11:16 PM 15.2250 07/04/2025 163 5:11:17 PM 241 15.2250 07/04/2025 15.2200 07/04/2025 5:11:58 PM 330 5:11:58 PM 07/04/2025 330 15.2200 07/04/2025 15.2200 5:12:00 PM 330 5:12:00 PM 07/04/2025 55 15.2200 15.2200 07/04/2025 5:12:04 PM 153 07/04/2025 5:12:05 PM 40 15.2200 07/04/2025 2281 15.2200 5:12:05 PM 5:12:05 PM 07/04/2025 28 15.2200 07/04/2025 5:12:27 PM 1584 15.2200 07/04/2025 5:12:27 PM 351 15.2200 07/04/2025 5:13:05 PM 327 15.2100 15.2100 5:13:05 PM 07/04/2025 306 15.2100 07/04/2025 5:13:05 PM 2431 330 07/04/2025 5:13:35 PM 15.2350 07/04/2025 5:13:35 PM 15.2350 330 07/04/2025 5:13:35 PM 330 15.2350 5:13:36 PM 1584 15.2350 07/04/2025 15.2350 07/04/2025 5:13:36 PM 651 07/04/2025 242 15.2300 5:13:38 PM 15.2250 322 07/04/2025 5:13:45 PM 07/04/2025 5:13:59 PM 6 15.2150 07/04/2025 5:13:59 PM 291 15.2150 268 5:13:59 PM 15.2150 07/04/2025 07/04/2025 5:14:25 PM 330 15.2200 07/04/2025 5:14:25 PM 2089 15.2200 07/04/2025 5:14:28 PM 725 15.2050

07/04/2025	5:14:31 PM	323	15.1850
07/04/2025	5:14:38 PM	403	15.1500
07/04/2025	5:14:40 PM	317	15.1300
07/04/2025	5:14:40 PM	ട്	15.1300
07/04/2025	5:14:46 PM	404	15.1150
07/04/2025	5:14:51 PM	403	15.1250
07/04/2025	5:15:04 PM	483	15.1400
07/04/2025	5:15:05 PM	646	15.1400
07/04/2025	5:15:07 PM	242	15.1200
07/04/2025	5:15:11 PM	322	15.0950
07/04/2025	5:15:16 PM	153	15.1000
07/04/2025	5:15:16 PM	169	15.1000
07/04/2025	5:15:19 PM	323	15.0900
07/04/2025	5:15:30 PM	484	15.1000
07/04/2025	5:15:31 PM	403	15.0950
07/04/2025	5:15:35 PM	242	15.0600
07/04/2025	5:15:47 PM	967	15.0700
07/04/2025	5:15:53 PM	400	15.0850
07/04/2025	5:15:53 PM	245	15.0850
07/04/2025	5:15:57 PM	242	15.0600
07/04/2025	5:16:00 PM	242	15.0600
07/04/2025	5:16:11 PM	1056	15.0750
07/04/2025	5:16:11 PM	6	15.0750
07/04/2025	5:16:30 PM	3203	15.1000
07/04/2025	5:16:30 PM	457	15.0950
07/04/2025	5:16:33 PM	104	15.0850
07/04/2025	5:16:33 PM	353	15.0850
07/04/2025	5:16:59 PM	346	15.0950
07/04/2025	5:16:59 PM	3316	15.0950
07/04/2025	5:16:59 PM	305	15.0900
07/04/2025	5:17:09 PM	1220	15.1000
07/04/2025	5:17:16 PM	261	15.0950
07/04/2025	5:17:16 PM	406	15.0950
07/04/2025	5:17:16 PM	153	15.0950
07/04/2025	5:17:17 PM	330	15.0950
07/04/2025	5:17:17 PM	223	15.0950
07/04/2025	5:17:20 PM	458	15.0850
07/04/2025	5:17:22 PM	400	15.0800
07/04/2025	5:17:22 PM	58	15.0800
07/04/2025	5:17:25 PM	305	15.0750
07/04/2025	5:18:02 PM	1215	15.0950
07/04/2025	5:18:02 PM	4123	15.0950
07/04/2025	5:18:02 PM	400	15.0950
07/04/2025	5:18:02 PM	57	15.0950
07/04/2025	5:18:04 PM	306	15.0950
07/04/2025	5:18:07 PM	457	15.0900
07/04/2025	5:18:31 PM	1583	15.1000
07/04/2025	5:18:31 PM	1320	15.1000
07/04/2025	5:18:31 PM	154	15.1000

07/04/2025 5:18:31 PM 299 15.1000 07/04/2025 5:18:34 PM 305 15.1000 07/04/2025 5:18:36 PM 457 15.0950 07/04/2025 5:18:39 PM 306 15.0900 07/04/2025 5:19:11 PM 5033 15.1150 07/04/2025 5:19:19 PM 305 15.1100 07/04/2025 5:19:21 PM 1373 15.1000 07/04/2025 5:19:25 PM 123 15.1000 07/04/2025 5:19:44 PM 1498 15.1050 07/04/2025 5:20:00 PM 816 15.1150 07/04/2025 5:20:00 PM 1056 15.1150 07/04/2025 5:20:00 PM 682 15.1150 07/04/2025 5:20:37 PM 1933 15.1500 07/04/2025 5:20:38 PM 686 15.1500 07/04/2025 5:21:06 PM 8306 15.1700 07/04/2025 5:23:08 PM 14 15.1250

Poste Italiane, pursuant to article 114-bis, paragraph 5 of the Issuers' Regulation (Consob regulation no. 11971/1999 and successive modifications), also informs that it has completed such third tranche of the buy-back programme of Poste Italiane's ordinary shares which was launched pursuant to the Shareholders' Meeting resolution of 31 May 2024 and communicated to the market as of today.

Poste Italiane maintains the right to continue the purchase of shares with further tranches, which will be communicated to the market in accordance with applicable law.

Over the third tranche of the programme, a total of no.688,942 own shares (representing 0.053% of Poste Italiane's share capital) were bought, at an average price of € 15.121024, for a total value of € 10,417,508.52.

Upon conclusion of the third tranche of this programme, Poste Italiane holds no. 12,181,546 own shares (representing 0.933% of Poste Italiane's share capital).

All purchases carried out within the scope of this programme were made on the MTA Automated Trading Market, in accordance with established market practices, pursuant to art. 144-bis, paragraph 1, letter b), of Issuers' Regulation (Consob regulation no. 11971/1999 and successive modifications) and other applicable regulations, so as to ensure parity in the treatment of all shareholders as provided by art. 132 of the Consolidated Financial Bill (Legislative Decree no. 58/98), and according to the methods and operational procedures as governed by Borsa Italiana S.p.A.'s regulations.

For further information:

Poste Italiane S.p.A. Investor Relations Poste Italiane S.p.A. Media Relations Tel. +39 06 5958 4716 Tel. +39 06 5958 2097 Mail: investor.relations@posteitaliane.it Mail:ufficiostampa@posteitaliane.it

www.posteitaliane.it

Fine Comunicato n.1130-20-2025	Numero di Pagine: 29
--------------------------------	----------------------