AI Terminal
PROCESSING_QUERY...
Poste Italiane
Transaction in Own Shares • Apr 7, 2025
4431_rns_2025-04-07_84fb8576-0c76-4374-a954-5424eac38779.pdf
Transaction in Own Shares
Open in ViewerOpens in native device viewer
| Informazione Regolamentata n. 1130-21-2025 |
Data/Ora Inizio Diffusione 7 Aprile 2025 19:35:10 |
Euronext Milan | |
|---|---|---|---|
| Societa' | : | POSTE ITALIANE | |
| Identificativo Informazione Regolamentata |
: | 203753 | |
| Utenza - Referente | : | POSTEN03 - Fabio Ciammaglichella | |
| Tipologia | : | 2.4 | |
| Data/Ora Ricezione | : | 7 Aprile 2025 19:35:10 | |
| Data/Ora Inizio Diffusione | : | 7 Aprile 2025 19:35:10 | |
| Oggetto | : | Poste Italiane: report settimanale acquisti azioni proprie e chiusura terza tranche buyback |
|
| Testo del comunicato |
Vedi allegato
POSTE ITALIANE: INFORMATIVA SULL'ACQUISTO DI AZIONI DEL 7 APRILE 2025 E CHIUSURA DI UNA TERZA TRANCHE DEL PROGRAMMA DI ACQUISTO DI AZIONI PROPRIE
Roma, 7 aprile 2025 – Il 7 aprile 2025 Poste Italiane S.p.A. ("Poste Italiane") ha acquistato n.688.942 azioni proprie al prezzo medio unitario di Euro 15,121024, per un controvalore complessivo di Euro 10.417.508,52.
Gli acquisti sono stati effettuati in esecuzione dell'autorizzazione all'acquisto di azioni proprie deliberata dall'Assemblea degli Azionisti di Poste Italiane del 31 maggio 2024, con avvio della terza tranche di acquisti comunicato al mercato in data odierna, ai sensi dell'art. 144-bis del Regolamento Consob 11971/1999.
Di seguito, il riepilogo degli acquisti effettuati, nel periodo indicato, sulle azioni ordinarie Poste Italiane, codice ISIN IT0003796171, su base giornaliera e in forma dettagliata:
| Data | Numero azioni ordinarie acquistate |
Prezzo medio (euro) |
Controvalore (euro) |
|---|---|---|---|
| 07/04/2025 | 688.942 | 15,121024 | 10.417.508,52 |
A seguito delle operazioni sopra descritte, considerando anche le azioni presenti in portafoglio derivanti da precedenti operazioni di riacquisto di azioni proprie, Poste Italiane detiene alla data odierna n.12.181.546 azioni proprie, pari allo 0,933% del capitale sociale.
Dettaglio operazioni:
| Data | Ora | Quantità | Prezzo |
|---|---|---|---|
| 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 |
| 11:37:54 AM 07/04/2025 800 14,8750 11:37:54 AM 3298 14,8750 07/04/2025 11:37:58 AM 1017 07/04/2025 14,8700 11:38:07 AM 315 07/04/2025 14,8600 07/04/2025 55 11:38:32 AM 14,8550 રૂટરા 07/04/2025 11:38:40 AM 14,8650 07/04/2025 11:38:40 AM 197 14,8650 07/04/2025 11:38:42 AM 255 14,8550 560 07/04/2025 11:39:05 AM 14,8700 07/04/2025 11:39:05 AM 570 14,8700 07/04/2025 2255 11:39:31 AM 14,8700 07/04/2025 11:39:35 AM 160 14,8650 1411 07/04/2025 11:39:49 AM 14,8750 200 07/04/2025 11:40:36 AM 14,8950 07/04/2025 11:40:54 AM 1205 14,9050 07/04/2025 11:40:54 AM 2295 14,9050 11:40:56 AM 07/04/2025 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 89 07/04/2025 11:43:22 AM 14,9000 07/04/2025 11:43:30 AM 378 14,8900 500 07/04/2025 11:44:34 AM 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 11:47:42 AM 07/04/2025 330 14,9450 11:47:42 AM 07/04/2025 3109 14,9450 1144 07/04/2025 11:49:56 AM 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 11:50:57 AM 07/04/2025 218 14,9650 11:51:13 AM 07/04/2025 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 11:52:27 AM 07/04/2025 31 14,9300 11:52:44 AM 248 07/04/2025 14,9250 11:53:51 AM 07/04/2025 ea 14,9350 14,9350 07/04/2025 11:53:51 AM 287 |
||||
|---|---|---|---|---|
| 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 |
| 15,0400 12:11:29 PM 1287 07/04/2025 12:11:35 PM 6826 07/04/2025 15,0300 12:12:16 PM 07/04/2025 872 15,0400 12:12:35 PM 07/04/2025 307 15,0300 12:12:45 PM 07/04/2025 354 15,0200 12:12:48 PM 259 15,0150 07/04/2025 236 07/04/2025 12:12:57 PM 15,0050 07/04/2025 12:13:14 PM 212 14,9900 |
|
|---|---|
| 12:13:28 PM 424 14,9950 07/04/2025 |
|
| 07/04/2025 12:13:43 PM 330 15,0050 |
|
| 12:13:58 PM 07/04/2025 401 15,0200 |
|
| 07/04/2025 12:14:11 PM 212 15,0150 |
|
| 212 12:14:14 PM 07/04/2025 15,0100 |
|
| 12:14:48 PM 07/04/2025 330 15,0150 |
|
| 519 07/04/2025 12:14:49 PM 15,0050 |
|
| 07/04/2025 12:15:28 PM 590 15,0150 |
|
| 07/04/2025 12:15:28 PM 282 15,0150 |
|
| 12:15:39 PM 260 07/04/2025 15,0150 |
|
| 07/04/2025 12:16:21 PM 15,0300 987 |
|
| 07/04/2025 12:16:54 PM 346 15,0250 |
|
| 07/04/2025 12:18:09 PM 1000 15,0350 |
|
| 12:18:13 PM 07/04/2025 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 |
|
| 12:19:06 PM 296 07/04/2025 15,0400 |
|
| 12:19:13 PM 247 07/04/2025 15,0350 |
|
| 07/04/2025 12:19:26 PM 272 15,0250 |
|
| 232 07/04/2025 12:19:49 PM 15,0200 |
|
| 12:19:49 PM 40 07/04/2025 15,0200 |
|
| 07/04/2025 12:20:07 PM 370 15,0150 |
|
| 07/04/2025 12:20:12 PM 519 15,0100 |
|
| 12:20:37 PM 07/04/2025 594 15,0150 |
|
| 07/04/2025 12:22:35 PM 1320 15,0600 |
|
| 12:22:35 PM 07/04/2025 1370 15,0600 |
|
| 07/04/2025 12:22:42 PM 449 15,0600 |
|
| 12:23:07 PM 07/04/2025 306 15,0700 |
|
| 07/04/2025 12:23:07 PM 169 15,0700 |
|
| 12:24:31 PM 07/04/2025 1304 15,0800 |
|
| 12:24:31 PM 07/04/2025 169 15,0800 |
|
| 12:24:42 PM 07/04/2025 130 15,0650 |
|
| 07/04/2025 12:24:42 PM 769 15,0650 |
|
| 12:25:10 PM 07/04/2025 330 15,0600 |
|
| 07/04/2025 12:25:10 PM 394 15,0600 |
|
| 12:25:29 PM 07/04/2025 274 15,0400 |
|
| 12:25:44 PM 07/04/2025 375 15,0300 |
|
| 07/04/2025 12:26:11 PM 330 15,0250 |
|
| 12:26:22 PM 20 07/04/2025 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 12:46:54 PM 07/04/2025 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 258 07/04/2025 12:48:45 PM 15,1750 12:48:56 PM 329 07/04/2025 15,1750 07/04/2025 12:49:20 PM 399 15,1700 12:49:47 PM 211 07/04/2025 15,1600 07/04/2025 12:50:29 PM 1104 15,1700 12:50:32 PM 493 07/04/2025 15,1650 07/04/2025 12:50:49 PM 235 15,1650 12:51:06 PM 07/04/2025 281 15,1550 07/04/2025 12:51:25 PM 439 15,1550 07/04/2025 12:51:31 PM 250 15,1500 12:52:19 PM 07/04/2025 496 15,1650 12:52:19 PM 07/04/2025 15,1650 198 07/04/2025 12:52:19 PM 198 15,1650 07/04/2025 12:52:55 PM 304 15,1400 12:53:07 PM 374 07/04/2025 15,1300 07/04/2025 12:53:21 PM 200 15,1300 12:53:21 PM 247 07/04/2025 15,1300 250 12:53:40 PM 07/04/2025 15,1200 12:53:54 PM 07/04/2025 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 18 12:54:06 PM 15,1150 07/04/2025 12:54:56 PM 911 15,1250 12:55:13 PM 250 07/04/2025 15,1100 12:55:35 PM 07/04/2025 15,1000 232 12:55:40 PM 07/04/2025 190 15,1050 12:55:40 PM 149 07/04/2025 15,1050 12:56:01 PM 07/04/2025 303 15,0950 12:56:19 PM 247 07/04/2025 15,0850 07/04/2025 12:57:34 PM 1817 15,1000 266 12:57:39 PM 07/04/2025 15,0900 07/04/2025 12:58:35 PM 291 15,0750 12:58:52 PM 07/04/2025 1502 15,1000 07/04/2025 12:59:10 PM 330 15,0950 12:59:10 PM 07/04/2025 33 15,0950 07/04/2025 12:59:14 PM 218 15,0900 07/04/2025 12:59:31 PM 242 15,0850 1:00:06 PM 15,1050 07/04/2025 921 823 07/04/2025 1:00:47 PM 15,1100 07/04/2025 1:00:49 PM 315 15,1050 1:00:58 PM 242 07/04/2025 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 | 202 | 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 | 3 | 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 | য | 14,9400 |
| 07/04/2025 | 2:13:07 PM | 121 | 14,9400 |
| 07/04/2025 | 2:13:49 PM | 841 | 14,9600 |
| 2:13:49 PM 07/04/2025 1184 14,9600 07/04/2025 2:15:59 PM 300 14,9800 07/04/2025 2:15:59 PM 174 14,9800 2:15:59 PM 07/04/2025 1338 14,9800 2:16:08 PM 07/04/2025 610 14,9750 2:16:50 PM 530 07/04/2025 14,9750 2:16:50 PM 07/04/2025 264 14,9750 07/04/2025 2:17:07 PM 286 14,9650 249 07/04/2025 2:18:04 PM 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 2:19:46 PM 07/04/2025 244 14,9700 2:20:27 PM 204 07/04/2025 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 2:20:47 PM 07/04/2025 170 14,9500 2:20:47 PM ರಿನ 07/04/2025 14,9500 07/04/2025 2:21:55 PM 530 14,9750 07/04/2025 2:22:09 PM 574 14,9850 2:22:12 PM 07/04/2025 196 14,9850 2:22:12 PM 07/04/2025 153 14,9850 07/04/2025 2:22:25 PM 415 14,9900 2:23:23 PM 07/04/2025 1074 15,0100 2:23:59 PM 07/04/2025 301 15,0050 2:24:09 PM 07/04/2025 547 15,0100 2:24:47 PM 07/04/2025 395 15,0150 2:25:08 PM 377 07/04/2025 15,0100 2:25:08 PM 19 07/04/2025 15,0100 07/04/2025 2:25:16 PM 490 15,0050 2:25:39 PM 07/04/2025 226 15,0050 2:25:45 PM 19 07/04/2025 15,0050 2:26:17 PM 07/04/2025 461 15,0200 07/04/2025 2:26:17 PM 440 15,0200 2:27:00 PM 315 07/04/2025 15,0350 556 07/04/2025 2:27:01 PM 15,0350 2:27:28 PM 07/04/2025 රිජි විසිනි 15,0300 07/04/2025 2:28:27 PM 2333 15,0550 2:29:22 PM 07/04/2025 330 15,0850 2:29:22 PM 07/04/2025 1411 15,0850 07/04/2025 2:30:26 PM 1320 15,0950 2:30:26 PM 07/04/2025 330 15,0950 07/04/2025 2:30:32 PM ರಿನ 15,0950 2:30:32 PM 15,0950 07/04/2025 91 2:30:32 PM 07/04/2025 435 15,0950 2:31:01 PM 07/04/2025 302 15,1100 2:31:01 PM 07/04/2025 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 | റ | 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 | 63 | 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 | රිපිට | 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 | ರಿಗೆ ನಿರ್ವಹಿಸಿದ | 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 | 669 | 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 |
| 3:42:13 PM 338 07/04/2025 14,9800 3:43:12 PM 07/04/2025 660 14,9700 07/04/2025 3:43:12 PM 330 14,9700 3:43:12 PM 07/04/2025 330 14,9700 07/04/2025 3:43:12 PM 1148 14,9700 598 07/04/2025 3:44:16 PM 14,9850 3:44:16 PM 07/04/2025 2009 14,9850 3:44:23 PM 07/04/2025 791 14,9750 07/04/2025 3:45:08 PM 100 14,9800 3:47:40 PM 07/04/2025 273 15,0350 07/04/2025 3:47:40 PM 342 15,0350 3:47:40 PM 07/04/2025 309 15,0350 3:47:56 PM 07/04/2025 145 15,0350 181 07/04/2025 3:47:56 PM 15,0350 3:47:59 PM 07/04/2025 400 15,0350 5150 07/04/2025 3:48:23 PM 15,0500 07/04/2025 3:48:23 PM 3504 15,0500 3:48:58 PM 700 07/04/2025 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 844 07/04/2025 3:49:49 PM 15,0700 3:49:49 PM 07/04/2025 897 15,0700 07/04/2025 3:49:49 PM 417 15,0700 3:49:56 PM 282 07/04/2025 15,0700 3:50:06 PM 148 07/04/2025 15,0700 3:50:06 PM 07/04/2025 134 15,0700 3:50:07 PM ー 07/04/2025 15,0700 234 15,0700 07/04/2025 3:50:07 PM 3:50:48 PM 07/04/2025 330 15,1050 07/04/2025 3:50:48 PM 843 15,1050 07/04/2025 3:51:33 PM 330 15,1200 3:51:33 PM 07/04/2025 1138 15,1200 3:52:39 PM 07/04/2025 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 3:53:02 PM 07/04/2025 222 15,1050 230 3:53:24 PM 07/04/2025 15,0800 3:53:52 PM 07/04/2025 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 15,0900 07/04/2025 3:54:07 PM 473 3:54:53 PM 07/04/2025 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 | 6 | 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 | 216 | 15,4300 |
|---|---|---|---|
| 07/04/2025 | 4:22:26 PM | 288 | 15,4350 |
| 07/04/2025 | 4:22:51 PM | 110 | 15,4800 |
| 07/04/2025 | 4:22:51 PM | 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 4:28:18 PM 184 07/04/2025 15,2900 07/04/2025 4:28:18 PM ત્ત્વનીયા 15,2900 211 15,2650 07/04/2025 4:28:25 PM 07/04/2025 4:28:25 PM ల్లిక్ 15,2650 233 07/04/2025 4:28:30 PM 15,2600 07/04/2025 4:28:37 PM 278 15,2550 4:28:54 PM 07/04/2025 744 15,2450 07/04/2025 4:29:04 PM 112 15,2300 4:29:04 PM 07/04/2025 307 15,2300 07/04/2025 4:29:11 PM 504 15,2250 07/04/2025 4:29:11 PM 7 15,2250 4:29:51 PM 07/04/2025 726 15,2350 4:29:51 PM 07/04/2025 901 15,2350 07/04/2025 4:29:59 PM 280 15,2200 07/04/2025 4:30:00 PM 325 15,2150 325 07/04/2025 4:30:10 PM 15,2250 07/04/2025 4:30:15 PM 400 15,2150 4:30:15 PM 19 07/04/2025 15,2150 4:30:26 PM 325 07/04/2025 15,2050 4:30:28 PM 07/04/2025 279 15,2000 07/04/2025 4:31:04 PM 504 15,2550 4:31:04 PM 118 07/04/2025 15,2550 07/04/2025 4:31:04 PM 1000 15,2550 4:31:23 PM 07/04/2025 609 15,2750 07/04/2025 4:31:30 PM 323 15,2650 4:32:34 PM 07/04/2025 330 15,3250 07/04/2025 4:33:03 PM 2390 15,3600 07/04/2025 4:33:03 PM 581 15,3600 446 07/04/2025 4:33:43 PM 15,3750 07/04/2025 4:33:43 PM 917 15,3750 4:33:52 PM 07/04/2025 288 15,3800 07/04/2025 4:33:55 PM 251 15,3550 215 15,3450 07/04/2025 4:34:02 PM 257 07/04/2025 4:34:11 PM 15,3450 4:34:11 PM 07/04/2025 102 15,3450 4:34:22 PM 07/04/2025 394 15,3450 4:34:29 PM 07/04/2025 251 15,3300 4:34:38 PM 07/04/2025 287 15,3150 07/04/2025 4:34:54 PM 252 15,3000 4:34:54 PM 40 07/04/2025 15,3000 07/04/2025 4:34:54 PM 247 15,3000 4:35:02 PM 15,2900 07/04/2025 358 07/04/2025 4:35:12 PM 252 15,2950 07/04/2025 15,2800 4:35:16 PM 251 4:35:30 PM 15,2600 07/04/2025 287 4:35:34 PM 323 07/04/2025 15,2550 07/04/2025 4:35:43 PM 287 15,2350 4:35:49 PM 07/04/2025 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 | ଚିତ | 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 |
|---|---|---|---|
| 07/04/2025 | 4:43:07 PM | 336 | 15,1550 |
| 07/04/2025 | 4:43:07 PM | 309 | 15,1550 |
| 07/04/2025 | 4:43:17 PM | 330 | 15,1350 |
| 07/04/2025 | 4:43:17 PM | 164 | 15,1350 |
| 07/04/2025 | 4:43:24 PM | 199 | 15,1200 |
| 07/04/2025 | 4:43:24 PM | 67 | 15,1200 |
| 07/04/2025 | 4:43:30 PM | 228 | 15,1200 |
| 07/04/2025 | 4:43:36 PM | 265 | 15,1100 |
| 07/04/2025 | 4:44:11 PM | 400 | 15,1400 |
| 07/04/2025 | 4:44:11 PM | 474 | 15,1400 |
| 07/04/2025 | 4:44:13 PM | 455 | 15,1350 |
| 07/04/2025 | 4:44:23 PM | 304 | 15,1400 |
| 07/04/2025 | 4:44:28 PM | 190 | 15,1400 |
| 07/04/2025 | 4:44:28 PM | 152 | 15,1400 |
| 07/04/2025 | 4:45:03 PM | 745 | 15,1450 |
| 07/04/2025 | 4:45:03 PM | 394 | 15,1450 |
| 07/04/2025 | 4:45:12 PM | 266 | 15,1400 |
| 07/04/2025 | 4:45:15 PM | 330 | 15,1250 |
| 07/04/2025 | 4:45:17 PM | 49 | 15,1250 |
| 07/04/2025 | 4:45:39 PM | 532 | 15,1550 |
| 07/04/2025 | 4:45:40 PM | 154 | 15,1550 |
| 07/04/2025 | 4:45:40 PM | 225 | 15,1550 |
| 07/04/2025 | 4:46:04 PM | 330 | 15,1950 |
| 07/04/2025 | 4:46:04 PM | 108 | 15,1950 |
| 07/04/2025 | 4:46:04 PM | 406 | 15,1950 |
| 07/04/2025 | 4:46:14 PM | 70 | 15,1850 |
| 07/04/2025 | 4:46:14 PM | 183 | 15,1850 |
| 07/04/2025 | 4:46:18 PM | 296 | 15,1750 |
| 07/04/2025 | 4:46:35 PM | 718 | 15,1900 |
| 07/04/2025 | 4:46:54 PM | 253 | 15,1800 |
| 07/04/2025 | 4:47:05 PM | 1056 | 15,1700 |
| 07/04/2025 | 4:47:14 PM | 296 | 15,1500 |
| 07/04/2025 | 4:47:30 PM | 380 | 15,1450 |
| 07/04/2025 | 4:47:33 PM | 507 | 15,1350 |
| 07/04/2025 | 4:47:45 PM | 265 | 15,1450 |
| 07/04/2025 | 4:47:45 PM | 31 | 15,1450 |
| 07/04/2025 | 4:47:57 PM | 460 | 15,1500 |
| 07/04/2025 | 4:47:57 PM | 215 | 15,1500 |
| 07/04/2025 | 4:48:10 PM | 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 | 4:48:49 PM | 224 | 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 |
| 07/04/2025 | 4:49:15 PM | 253 | 15,1750 |
| 07/04/2025 | 4:49:21 PM | 295 | 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 | ત્ત્વનીયા | 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 | 088 | 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 | 95 | 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 |
|---|---|---|---|
| 07/04/2025 | 5:06:46 PM | 382 | 15,2700 |
| 07/04/2025 | 5:07:34 PM | 828 | 15,2450 |
| 07/04/2025 | 5:07:37 PM | 51 | 15,2450 |
| 07/04/2025 | 5:07:42 PM | 1014 | 15,2550 |
| 07/04/2025 | 5:08:01 PM | 564 | 15,2500 |
| 07/04/2025 | 5:08:01 PM | 39 | 15,2500 |
| 07/04/2025 | 5:08:02 PM | 313 | 15,2500 |
| 07/04/2025 | 5:09:21 PM | 6290 | 15,2400 |
| 07/04/2025 | 5:09:24 PM | 1584 | 15,2400 |
| 07/04/2025 | 5:09:24 PM | 333 | 15,2400 |
| 07/04/2025 | 5:09:24 PM | 5330 | 15,2400 |
| 07/04/2025 | 5:09:25 PM | 149 | 15,2350 |
| 07/04/2025 | 5:09:25 PM | 484 | 15,2350 |
| 07/04/2025 | 5:09:25 PM | 1 | 15,2350 |
| 07/04/2025 | 5:10:38 PM | 504 | 15,2400 |
| 07/04/2025 | 5:10:38 PM | 312 | 15,2400 |
| 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 | 5:11:08 PM | ട് 35 | 15,2250 |
| 07/04/2025 | 5:11:16 PM | 163 | 15,2250 |
| 07/04/2025 | 5:11:17 PM | 241 | 15,2250 |
| 07/04/2025 | 5:11:58 PM | 330 | 15,2200 |
| 07/04/2025 | 5:11:58 PM | 330 | 15,2200 |
| 07/04/2025 | 5:12:00 PM | 330 | 15,2200 |
| 07/04/2025 | 5:12:00 PM | રેર | 15,2200 |
| 07/04/2025 | 5:12:04 PM | 153 | 15,2200 |
| 07/04/2025 | 5:12:05 PM | 40 | 15,2200 |
| 07/04/2025 | 5:12:05 PM | 2281 | 15,2200 |
| 07/04/2025 | 5:12:05 PM | 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 |
| 07/04/2025 | 5:13:05 PM | 306 | 15,2100 |
| 07/04/2025 | 5:13:05 PM | 2431 | 15,2100 |
| 07/04/2025 | 5:13:35 PM | 330 | 15,2350 |
| 07/04/2025 | 5:13:35 PM | 330 | 15,2350 |
| 07/04/2025 | 5:13:35 PM | 330 | 15,2350 |
| 07/04/2025 | 5:13:36 PM | 1584 | 15,2350 |
| 07/04/2025 | 5:13:36 PM | 651 | 15,2350 |
| 07/04/2025 | 5:13:38 PM | 242 | 15,2300 |
| 07/04/2025 | 5:13:45 PM | 322 | 15,2250 |
| 07/04/2025 | 5:13:59 PM | റ് | 15,2150 |
| 07/04/2025 | 5:13:59 PM | 291 | 15,2150 |
| 07/04/2025 | 5:13:59 PM | 268 | 15,2150 |
| 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 |
| 5:14:31 PM 323 07/04/2025 15,1850 5:14:38 PM 15,1500 07/04/2025 403 07/04/2025 5:14:40 PM 317 15,1300 5 07/04/2025 5:14:40 PM 15,1300 404 07/04/2025 5:14:46 PM 15,1150 5:14:51 PM 07/04/2025 403 15,1250 5:15:04 PM 07/04/2025 483 15,1400 5:15:05 PM 07/04/2025 646 15,1400 07/04/2025 5:15:07 PM 242 15,1200 5:15:11 PM 07/04/2025 322 15,0950 07/04/2025 5:15:16 PM 153 15,1000 07/04/2025 5:15:16 PM 169 15,1000 5:15:19 PM 07/04/2025 323 15,0900 5:15:30 PM 07/04/2025 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 245 5:15:53 PM 07/04/2025 15,0850 07/04/2025 5:15:57 PM 242 15,0600 5:16:00 PM 242 07/04/2025 15,0600 5:16:11 PM 15,0750 07/04/2025 1056 07/04/2025 5:16:11 PM റ 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 5:16:33 PM 07/04/2025 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 1220 15,1000 5:17:09 PM 07/04/2025 5:17:16 PM 261 15,0950 5:17:16 PM 07/04/2025 15,0950 406 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 5:17:20 PM 07/04/2025 458 15,0850 5:17:22 PM 07/04/2025 400 15,0800 5:17:22 PM 15,0800 07/04/2025 58 07/04/2025 5:17:25 PM 15,0750 305 1215 07/04/2025 5:18:02 PM 15,0950 15,0950 07/04/2025 5:18:02 PM 4123 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 5:18:07 PM 15,0900 07/04/2025 457 5:18:31 PM 07/04/2025 1583 15,1000 5:18:31 PM 07/04/2025 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 |
Ai sensi dell'articolo 144-bis, comma 5, del Regolamento Emittenti (Delibera Consob 11971/1999 e successive modifiche), Poste Italiane comunica inoltre che in data odierna ha concluso la terza tranche del programma di acquisto di azioni proprie, attuato nell'ambito dell'autorizzazione deliberata dall'Assemblea degli Azionisti del 31 maggio 2024, il cui avvio della stessa è stato comunicato al mercato in data odierna.
Poste Italiane si riserva la possibilità di proseguire il programma di acquisto di azioni proprie con ulteriori tranche, delle quali verrà data comunicazione al mercato in conformità alla normativa vigente.
Nel corso della terza tranche del programma, sono state acquistate complessive n. 688.942 azioni proprie (pari allo 0,053% del capitale sociale), al prezzo medio di Euro 15,121024 per azione, per un controvalore di Euro 10.417.508,52.
Alla chiusura della terza tranche del programma Poste Italiane risulta detenere in portafoglio n.12.181.546 azioni proprie (pari allo 0,933% del capitale sociale).
Tutte le operazioni di acquisto afferenti alla terza tranche del programma sono state effettuate sul mercato MTA, regolate ai prezzi di mercato e realizzate in ottemperanza all'art. 144-bis, comma 1, lett. b) del Regolamento Emittenti e alle altre disposizioni applicabili, in modo da assicurare la parità di trattamento degli azionisti ex art. 132 del T.U.F., nonché secondo le modalità operative stabilite nei regolamenti di organizzazione e gestione di Borsa Italiana S.p.A.
Per maggiori informazioni:
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: [email protected] Mail: [email protected]
| Fine Comunicato n.1130-21-2025 | Numero di Pagine: 29 |
|---|---|
| -------------------------------- | ---------------------- |
More from Poste Italiane
Transaction in Own Shares
2025
Dec 11
Transaction in Own Shares
2025
Dec 11
Capital/Financing Update
2025
Nov 26
Capital/Financing Update
2025
Nov 26
Regulatory Filings
2025
Nov 13
Regulatory Filings
2025
Nov 13
Regulatory Filings
2025
Nov 13
Regulatory Filings
2025
Nov 13
Regulatory Filings
2025
Nov 13
Director's Dealing
2025
Oct 14