AI Terminal
PROCESSING_QUERY...
Modern Times Group A
Transaction in Own Shares • Nov 25, 2025
3079_iss_2025-11-25_e10d72c1-5da7-4db4-ae91-f12875fdcc6d.pdf
Transaction in Own Shares
Open in ViewerOpens in native device viewer
Under perioden 17 november 2025 till 21 november 2025 har Modern Times Group MTG AB (publ) (LEI-kod 549300E8NDODRSX29339) återköpt egna aktier av serie B (ISIN-kod: SE0018012494) enligt nedan. Förvärven har genomförts på Nasdaq Stockholm av Nordea Bank Abp, filial i Sverige. Efter nedanstående förvärv uppgår MTG:s innehav av egna aktier per den 21 november 2025 uppgår till 711 000 B-aktier och 6 194 343 C-aktier. Det totala antalet aktier i MTG uppgår till 123 309 285.
Sammanlagd information
| Datum | Aggregerad daglig volym (antal aktier) |
Viktat genomsnittspris per dag (SEK) |
Totalt dagligt transaktionsvärde (SEK) |
|---|---|---|---|
| 17/11/2025 | 25 000 | 115,8560 | 2 896 400 |
| 18/11/2025 | 25 000 | 114,1829 | 2 854 573 |
| 19/11/2025 | 25 000 | 113,5199 | 2 837 998 |
| 20/11/2025 | 25 000 | 113,8097 | 2 845 243 |
| 21/11/2025 | 25 000 | 114,1172 | 2 852 930 |
Information per transaktion
| 17 | NOVEMBER 2025 | |||
|---|---|---|---|---|
| Transaktionsda g och tid |
Volym (antal aktier) |
Pris (SEK) | Aggregerad daglig volym (antal aktier) |
Viktat genomsnittspris per dag (SEK) |
| 17/11/2025 | ||||
| 09:00:30 | 73 | 117,30 | 73 | 117,30 |
| 17/11/2025 | ||||
| 09:05:58 | 137 | 117,20 | 210 | 117,23 |
| 17/11/2025 | ||||
| 09:10:43 | 150 | 117,40 | 360 | 117,30 |
| 17/11/2025 | ||||
| 09:11:23 | 41 | 117,20 | 401 | 117,29 |
| 17/11/2025 | ||||
| 09:11:23 | 109 | 117,20 | 510 | 117,27 |
| 17/11/2025 | ||||
| 09:12:02 | 153 | 116,50 | 663 | 117,09 |
| 17/11/2025 | ||||
| 09:12:02 | 154 | 116,80 | 817 | 117,04 |
| 17/11/2025 | ||||
| 09:12:11 | 153 | 116,40 | 970 | 116,94 |
| 17/11/2025 | ||||
| 09:12:30 | 126 | 116,10 | 1096 | 116,84 |
| 17/11/2025 | I | |||
|---|---|---|---|---|
| 09:12:30 | 33 | 116,10 | 1 129 | 116,82 |
| 17/11/2025 | - 66 | 110,10 | 1 123 | 110,02 |
| 09:14:02 | 25 | 116,20 | 1 154 | 116,81 |
| 17/11/2025 | ,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, | , | ||
| 09:14:17 | 15 | 116,20 | 1169 | 116,80 |
| 17/11/2025 | , | ., | ||
| 09:14:53 | 25 | 116,20 | 1 194 | 116,79 |
| 17/11/2025 | ||||
| 09:14:53 | 15 | 116,20 | 1209 | 116,78 |
| 17/11/2025 | ||||
| 09:14:53 | 108 | 116,20 | 1 317 | 116,73 |
| 17/11/2025 | ||||
| 09:16:03 | 19 | 116,30 | 1 336 | 116,73 |
| 17/11/2025 | ||||
| 09:17:27 | 79 | 116,60 | 1 415 | 116,72 |
| 17/11/2025 | ||||
| 09:18:44 | 79 | 116,30 | 1 494 | 116,70 |
| 17/11/2025 | ||||
| 09:20:18 | 74 | 116,40 | 1568 | 116,68 |
| 17/11/2025 | ||||
| 09:24:20 | 73 | 116,30 | 1 641 | 116,67 |
| 17/11/2025 | ||||
| 09:25:31 | 13 | 116,10 | 1 654 | 116,66 |
| 17/11/2025 | ||||
| 09:32:10 | 64 | 116,00 | 1 718 | 116,64 |
| 17/11/2025 | 440.00 | 4704 | 440.04 | |
| 09:32:10 | 3 | 116,00 | 1721 | 116,64 |
| 17/11/2025 | 7.4 | 110.00 | 1705 | 440.04 |
| 09:32:10 | 74 | 116,00 | 1795 | 116,61 |
| 17/11/2025 09:32:10 |
13 | 116.00 | 1909 | 116 60 |
| 17/11/2025 | 13 | 116,00 | 1808 | 116,60 |
| 09:36:24 | 241 | 115,50 | 2 049 | 116,47 |
| 17/11/2025 | 241 | 110,00 | 2 043 | 110,47 |
| 09:37:36 | 101 | 115,20 | 2 150 | 116,41 |
| 17/11/2025 | 101 | 110,20 | 2 100 | 110,71 |
| 09:37:36 | 47 | 115,20 | 2 197 | 116,39 |
| 17/11/2025 | , | , | ||
| 09:45:10 | 80 | 115,30 | 2 277 | 116,35 |
| 17/11/2025 | , - | , | ||
| 09:45:10 | 79 | 115,30 | 2 356 | 116,32 |
| 17/11/2025 | ||||
| 09:45:10 | 79 | 115,30 | 2 435 | 116,28 |
| 17/11/2025 | ||||
| 09:45:35 | 229 | 115,20 | 2 664 | 116,19 |
| 17/11/2025 | ||||
| 09:49:59 | 223 | 115,10 | 2 887 | 116,11 |
| 17/11/2025 | ||||
| 09:50:38 | 154 | 114,90 | 3 041 | 116,04 |
| 17/11/2025 | 1 | |||
|---|---|---|---|---|
| 09:50:38 | 234 | 115,00 | 3 275 | 115,97 |
| 17/11/2025 | 204 | 110,00 | 3273 | 110,07 |
| 09:53:31 | 156 | 115,10 | 3 431 | 115,93 |
| 17/11/2025 | 100 | 110,10 | 0 401 | 110,00 |
| 09:55:37 | 74 | 115,00 | 3 505 | 115,91 |
| 17/11/2025 | 7-4 | 110,00 | 0 000 | 110,01 |
| 09:55:37 | 73 | 115,00 | 3 578 | 115,89 |
| 17/11/2025 | , , | 110,00 | 3 3.3 | 110,00 |
| 09:55:37 | 73 | 115,00 | 3 651 | 115,87 |
| 17/11/2025 | 1.0,00 | 0 00. | , | |
| 09:55:37 | 73 | 115,00 | 3 724 | 115,86 |
| 17/11/2025 | - | - 7 | ||
| 09:59:49 | 159 | 114,80 | 3 883 | 115,81 |
| 17/11/2025 | , | , | ||
| 10:00:54 | 158 | 114,80 | 4 041 | 115,77 |
| 17/11/2025 | , - | , | ||
| 10:00:54 | 159 | 114,80 | 4 200 | 115,74 |
| 17/11/2025 | · | |||
| 10:05:39 | 211 | 114,30 | 4 411 | 115,67 |
| 17/11/2025 | ||||
| 10:05:39 | 21 | 114,30 | 4 432 | 115,66 |
| 17/11/2025 | ||||
| 10:06:11 | 160 | 114,20 | 4 592 | 115,61 |
| 17/11/2025 | ||||
| 10:11:45 | 77 | 114,50 | 4 669 | 115,59 |
| 17/11/2025 | ||||
| 10:11:45 | 154 | 114,50 | 4 823 | 115,56 |
| 17/11/2025 | ||||
| 10:11:45 | 77 | 114,50 | 4 900 | 115,54 |
| 17/11/2025 | ||||
| 10:11:45 | 77 | 114,50 | 4 977 | 115,53 |
| 17/11/2025 | ||||
| 10:11:45 | 76 | 114,50 | 5 053 | 115,51 |
| 17/11/2025 | ||||
| 10:16:50 | 327 | 114,60 | 5 380 | 115,45 |
| 17/11/2025 | ||||
| 10:30:34 | 22 | 115,30 | 5 402 | 115,45 |
| 17/11/2025 | ||||
| 10:36:24 | 225 | 115,30 | 5 627 | 115,45 |
| 17/11/2025 | ||||
| 10:37:42 | 158 | 115,00 | 5 785 | 115,44 |
| 17/11/2025 | ||||
| 10:39:36 | 46 | 115,00 | 5 831 | 115,43 |
| 17/11/2025 | ||||
| 10:42:30 | 154 | 115,20 | 5 985 | 115,43 |
| 17/11/2025 | _ | |||
| 10:42:34 | 2 | 115,00 | 5 987 | 115,43 |
| 17/11/2025 | ||||
| 10:43:30 | 66 | 115,00 | 6 053 | 115,42 |
| 17/11/2025 | ||||
|---|---|---|---|---|
| 10:44:10 | 11 | 115,00 | 6 064 | 115,42 |
| 17/11/2025 | ••• | 110,00 | 3 33 . | 110,12 |
| 10:44:10 | 66 | 115,00 | 6 130 | 115,42 |
| 17/11/2025 | , | , | ||
| 10:44:14 | 74 | 114,90 | 6 204 | 115,41 |
| 17/11/2025 | ||||
| 10:44:17 | 76 | 115,00 | 6 280 | 115,40 |
| 17/11/2025 | · | |||
| 10:51:22 | 74 | 115,00 | 6 354 | 115,40 |
| 17/11/2025 | ||||
| 11:02:29 | 158 | 116,00 | 6 512 | 115,41 |
| 17/11/2025 | ||||
| 11:02:29 | 158 | 116,00 | 6 670 | 115,43 |
| 17/11/2025 | ||||
| 11:02:29 | 44 | 116,00 | 6 714 | 115,43 |
| 17/11/2025 | ||||
| 11:02:29 | 109 | 116,00 | 6 823 | 115,44 |
| 17/11/2025 | ||||
| 11:11:10 | 79 | 115,70 | 6 902 | 115,44 |
| 17/11/2025 | ||||
| 11:16:10 | 74 | 115,60 | 6 976 | 115,45 |
| 17/11/2025 | ||||
| 11:17:06 | 8 | 115,40 | 6 984 | 115,45 |
| 17/11/2025 | ||||
| 11:19:09 | 74 | 115,50 | 7 058 | 115,45 |
| 17/11/2025 | ||||
| 11:36:02 | 28 | 115,40 | 7 086 | 115,45 |
| 17/11/2025 | ||||
| 11:40:18 | 25 | 115,70 | 7 111 | 115,45 |
| 17/11/2025 | ||||
| 11:44:53 | 74 | 115,70 | 7 185 | 115,45 |
| 17/11/2025 | ||||
| 151 | 116,00 | 7 336 | 115,46 | |
| 0 | 110.00 | 7.000 | 445 40 | |
| 2 | 116,00 | / 338 | 115,46 | |
| 151 | 116 10 | 7.400 | 115 47 | |
| 101 | 110,10 | 7 409 | 110,47 | |
| 77 | 115.00 | 7 566 | 115 40 | |
| 11 | 110,90 | 7 300 | 110,40 | |
| 159 | 115.70 | 7 718 | 115 48 | |
| 102 | 110,70 | 7 7 10 | 110,40 | |
| 48 | 115.70 | 7.766 | 115 48 | |
| .10,70 | 7,700 | 110, 10 | ||
| 54 | 115.90 | 7 820 | 115.49 | |
| 1.0,00 | , | |||
| 168 | 115,90 | 7 988 | 115,50 | |
| 1,12 | ||||
| 12:14:40 | 34 | 115,90 | 8 022 | 115,50 |
| 11:45:15 17/11/2025 11:45:15 17/11/2025 11:45:15 17/11/2025 11:48:26 17/11/2025 12:00:55 17/11/2025 12:00:55 17/11/2025 12:14:40 17/11/2025 12:14:40 17/11/2025 12:14:40 | 151 2 151 77 152 48 54 168 |
116,00 116,00 116,10 115,90 115,70 115,70 115,90 115,90 |
7 336 7 338 7 489 7 566 7 718 7 766 7 820 7 988 8 022 | 115,46 115,46 115,47 115,48 115,48 115,49 115,50 |
| 17/11/2025 | ||||
|---|---|---|---|---|
| 12:20:00 | 75 | 115,70 | 8 097 | 115,50 |
| 17/11/2025 | 70 | 110,70 | 0 007 | 110,00 |
| 12:38:50 | 239 | 115,70 | 8 336 | 115,51 |
| 17/11/2025 | 200 | 110,10 | 0 000 | 110,01 |
| 12:57:50 | 104 | 115,70 | 8 440 | 115,51 |
| 17/11/2025 | 101 | 110,70 | 0.110 | 110,01 |
| 12:57:50 | 45 | 115,70 | 8 485 | 115,51 |
| 17/11/2025 | , | 55 | , | |
| 12:57:50 | 74 | 115,70 | 8 559 | 115,51 |
| 17/11/2025 | ||||
| 13:07:10 | 3 | 115,60 | 8 562 | 115,51 |
| 17/11/2025 | ||||
| 13:07:10 | 71 | 115,60 | 8 633 | 115,51 |
| 17/11/2025 | ||||
| 13:16:43 | 4 | 115,70 | 8 637 | 115,51 |
| 17/11/2025 | ||||
| 13:26:43 | 6 | 115,70 | 8 643 | 115,51 |
| 17/11/2025 | ||||
| 13:26:43 | 8 | 115,70 | 8 651 | 115,51 |
| 17/11/2025 | ||||
| 13:26:43 | 10 | 115,70 | 8 661 | 115,51 |
| 17/11/2025 | ||||
| 13:28:23 | 24 | 115,70 | 8 685 | 115,51 |
| 17/11/2025 | ||||
| 13:28:23 | 128 | 115,70 | 8 813 | 115,51 |
| 17/11/2025 | ||||
| 13:28:23 | 28 | 115,70 | 8 841 | 115,52 |
| 17/11/2025 | ||||
| 13:28:23 | 100 | 115,70 | 8 941 | 115,52 |
| 17/11/2025 | ||||
| 13:28:23 | 124 | 115,70 | 9 065 | 115,52 |
| 17/11/2025 | _ | |||
| 13:29:34 | 152 | 115,60 | 9 217 | 115,52 |
| 17/11/2025 | ||||
| 13:37:39 | 130 | 115,80 | 9 347 | 115,53 |
| 17/11/2025 | 22 | 445.00 | 0.070 | 445.50 |
| 13:40:04 | 29 | 115,80 | 9 376 | 115,53 |
| 17/11/2025 | 0.4 | 445.00 | 0.400 | 445 50 |
| 13:40:04 | 24 | 115,80 | 9 400 | 115,53 |
| 17/11/2025 | 07 | 115 00 | 0.407 | 11E EO |
| 13:40:04 | 27 | 115,80 | 9 427 | 115,53 |
| 17/11/2025 | 220 | 115 70 | 0.647 | 115 50 |
| 13:45:00 | 220 | 115,70 | 9 647 | 115,53 |
| 17/11/2025 14:01:15 |
8 | 115,60 | 9 655 | 115,53 |
| 17/11/2025 | U | 110,00 | 9 000 | 110,00 |
| 14:01:15 | 2 | 115,60 | 9 657 | 115,53 |
| 17/11/2025 | ۷ | 110,00 | 9 001 | 110,00 |
| 14:01:15 | 25 | 115,60 | 9 682 | 115,53 |
| 14.01.10 | 110,00 | J 002 | 110,00 |
| 17/11/2025 | 1 | ı | ||
|---|---|---|---|---|
| 14:01:15 | 4 | 115,60 | 9 686 | 115,53 |
| 17/11/2025 | 4 | 113,00 | 9 000 | 110,00 |
| 14:01:15 | 310 | 115.70 | 9 996 | 115,54 |
| 310 | 115,70 | 9 996 | 110,04 | |
| 17/11/2025 | 400 | 445.00 | 40.450 | 445.54 |
| 14:03:47 | 160 | 115,60 | 10 156 | 115,54 |
| 17/11/2025 | 004 | 440.00 | 10.540 | 445.55 |
| 14:21:07 | 384 | 116,00 | 10 540 | 115,55 |
| 17/11/2025 | 50 | 445.00 | 10.500 | 445.50 |
| 14:21:07 | 50 | 115,90 | 10 590 | 115,56 |
| 17/11/2025 | ||||
| 14:21:07 | 347 | 115,90 | 10 937 | 115,57 |
| 17/11/2025 | ||||
| 14:32:16 | 120 | 116,10 | 11 057 | 115,57 |
| 17/11/2025 | ||||
| 14:37:35 | 17 | 116,10 | 11 074 | 115,57 |
| 17/11/2025 | ||||
| 14:37:35 | 14 | 116,10 | 11 088 | 115,57 |
| 17/11/2025 | ||||
| 14:37:35 | 20 | 116,10 | 11 108 | 115,58 |
| 17/11/2025 | ||||
| 14:37:35 | 25 | 116,10 | 11 133 | 115,58 |
| 17/11/2025 | ||||
| 14:47:00 | 151 | 116,30 | 11 284 | 115,59 |
| 17/11/2025 | ||||
| 14:47:00 | 75 | 116,30 | 11 359 | 115,59 |
| 17/11/2025 | ||||
| 14:47:00 | 75 | 116,30 | 11 434 | 115,60 |
| 17/11/2025 | ||||
| 14:47:00 | 76 | 116,30 | 11 510 | 115,60 |
| 17/11/2025 | ||||
| 14:47:00 | 75 | 116,30 | 11 585 | 115,60 |
| 17/11/2025 | ||||
| 14:48:37 | 302 | 116,30 | 11 887 | 115,62 |
| 17/11/2025 | ||||
| 14:49:01 | 303 | 116,10 | 12 190 | 115,63 |
| 17/11/2025 | ||||
| 14:49:20 | 303 | 116,00 | 12 493 | 115,64 |
| 17/11/2025 | ||||
| 15:00:28 | 5 | 115,90 | 12 498 | 115,64 |
| 17/11/2025 | ||||
| 15:28:35 | 154 | 116,00 | 12 652 | 115,65 |
| 17/11/2025 | • | |||
| 15:35:03 | 366 | 116,30 | 13 018 | 115,67 |
| 17/11/2025 | ||||
| 15:36:07 | 80 | 116,10 | 13 098 | 115,67 |
| 17/11/2025 | -, | -, | ||
| 15:36:12 | 58 | 116,10 | 13 156 | 115,67 |
| 17/11/2025 | 2,12 | -7 | ||
| 15:36:40 | 380 | 116,10 | 13 536 | 115,68 |
| .5.55. 10 | 110,10 | 1 10 000 | 110,00 |
| 17/11/2025 | ||||
|---|---|---|---|---|
| 15:36:40 | 380 | 116,10 | 13 916 | 115,69 |
| 17/11/2025 | 300 | 110,10 | 13 910 | 113,09 |
| 15:36:40 | 243 | 116,10 | 14 159 | 115,70 |
| 243 | 116,10 | 14 159 | 115,70 | |
| 17/11/2025 | 00 | 440.40 | 44,000 | 445.70 |
| 15:36:40 | 80 | 116,10 | 14 239 | 115,70 |
| 17/11/2025 | ||||
| 15:36:40 | 58 | 116,10 | 14 297 | 115,70 |
| 17/11/2025 | ||||
| 15:36:41 | 380 | 116,10 | 14 677 | 115,72 |
| 17/11/2025 | ||||
| 15:36:41 | 1 | 116,10 | 14 678 | 115,72 |
| 17/11/2025 | ||||
| 15:40:46 | 639 | 116,00 | 15 317 | 115,73 |
| 17/11/2025 | ||||
| 15:40:46 | 80 | 116,00 | 15 397 | 115,73 |
| 17/11/2025 | ||||
| 15:40:46 | 80 | 116,00 | 15 477 | 115,73 |
| 17/11/2025 | ||||
| 15:40:46 | 160 | 116,00 | 15 637 | 115,73 |
| 17/11/2025 | ||||
| 15:40:46 | 160 | 116,00 | 15 797 | 115,74 |
| 17/11/2025 | ||||
| 15:40:46 | 159 | 116,00 | 15 956 | 115,74 |
| 17/11/2025 | · | |||
| 15:41:56 | 101 | 116,00 | 16 057 | 115,74 |
| 17/11/2025 | , | 12 2 2 2 | 11-11-1 | |
| 15:42:01 | 585 | 116,00 | 16 642 | 115,75 |
| 17/11/2025 | 110,00 | , | ||
| 15:42:28 | 440 | 116,00 | 17 082 | 115,76 |
| 17/11/2025 | 110 | 110,00 | 332 | 110,10 |
| 15:42:28 | 117 | 116,00 | 17 199 | 115,76 |
| 17/11/2025 | 110,00 | 17 100 | 110,7 0 | |
| 15:42:28 | 393 | 116,00 | 17 592 | 115,76 |
| 17/11/2025 | 000 | 110,00 | 17 002 | 110,70 |
| 15:46:41 | 673 | 116,10 | 18 265 | 115,77 |
| 17/11/2025 | 010 | 110,10 | 10 200 | 110,11 |
| 15:46:41 | 74 | 116,10 | 18 339 | 115,78 |
| 14 | 110,10 | ।০ ১১খ | 110,70 | |
| 17/11/2025 15:48:41 |
539 | 116 20 | 18 878 | 115.70 |
| ৩১৪ | 116,20 | 10 0/ 0 | 115,79 | |
| 17/11/2025 | 204 | 110.10 | 10.000 | 115.70 |
| 15:57:08 | 391 | 116,10 | 19 269 | 115,79 |
| 17/11/2025 | 70 | 440.40 | 40.047 | 445.00 |
| 15:57:08 | 78 | 116,10 | 19 347 | 115,80 |
| 17/11/2025 | 70 | 410.10 | 10.105 | 445.00 |
| 15:57:08 | 78 | 116,10 | 19 425 | 115,80 |
| 17/11/2025 | 10.555 | |||
| 15:57:08 | 78 | 116,10 | 19 503 | 115,80 |
| 17/11/2025 | _ | |||
| 15:57:08 | 78 | 116,10 | 19 581 | 115,80 |
| 17/11/2025 | I | |||
|---|---|---|---|---|
| 15:57:08 | 156 | 116,10 | 19 737 | 115,80 |
| 17/11/2025 | 100 | 110,10 | 10 7 07 | 110,00 |
| 15:59:49 | 534 | 116,40 | 20 271 | 115,82 |
| 17/11/2025 | 004 | 110,40 | 20 21 1 | 110,52 |
| 15:59:49 | 533 | 116,30 | 20 804 | 115,83 |
| 17/11/2025 | 000 | 110,00 | 20 004 | 110,00 |
| 15:59:49 | 448 | 116,30 | 21 252 | 115,84 |
| 17/11/2025 | 110 | 110,00 | 21202 | 110,01 |
| 15:59:49 | 96 | 116,30 | 21 348 | 115,84 |
| 17/11/2025 | 110,00 | 21010 | 116,61 | |
| 15:59:54 | 229 | 116,20 | 21 577 | 115,85 |
| 17/11/2025 | , | , | ||
| 16:00:15 | 80 | 116,40 | 21 657 | 115,85 |
| 17/11/2025 | 110,10 | , | ||
| 16:00:50 | 79 | 116,50 | 21736 | 115,85 |
| 17/11/2025 | 1.0,00 | 255 | , | |
| 16:01:05 | 79 | 116,50 | 21 815 | 115,85 |
| 17/11/2025 | 110,00 | , | ||
| 16:03:00 | 76 | 116,30 | 21 891 | 115,85 |
| 17/11/2025 | , | , | ||
| 16:03:00 | 74 | 116,30 | 21 965 | 115,86 |
| 17/11/2025 | , | ,. | ||
| 16:03:00 | 2 | 116,30 | 21 967 | 115,86 |
| 17/11/2025 | , | ,. | ||
| 16:03:00 | 76 | 116,30 | 22 043 | 115,86 |
| 17/11/2025 | ||||
| 16:03:00 | 76 | 116,30 | 22 119 | 115,86 |
| 17/11/2025 | · | · | ||
| 16:03:00 | 76 | 116,30 | 22 195 | 115,86 |
| 17/11/2025 | ||||
| 16:03:40 | 184 | 116,10 | 22 379 | 115,86 |
| 17/11/2025 | · | |||
| 16:03:40 | 38 | 116,10 | 22 417 | 115,86 |
| 17/11/2025 | ||||
| 16:03:40 | 38 | 116,10 | 22 455 | 115,86 |
| 17/11/2025 | ||||
| 16:06:22 | 30 | 116,00 | 22 485 | 115,86 |
| 17/11/2025 | ||||
| 16:06:22 | 49 | 116,00 | 22 534 | 115,86 |
| 17/11/2025 | ||||
| 16:06:22 | 79 | 116,00 | 22 613 | 115,86 |
| 17/11/2025 | ||||
| 16:06:22 | 48 | 116,00 | 22 661 | 115,86 |
| 17/11/2025 | ||||
| 16:15:27 | 74 | 116,00 | 22 735 | 115,86 |
| 17/11/2025 | ||||
| 16:15:27 | 74 | 116,00 | 22 809 | 115,86 |
| 17/11/2025 | ||||
| 16:20:07 | 79 | 115,90 | 22 888 | 115,87 |
| 17/11/2025 | I | I | l I | |
|---|---|---|---|---|
| 16:30:40 | 327 | 116,10 | 23 215 | 115,87 |
| 17/11/2025 | 321 | 110,10 | 23 2 13 | 110,67 |
| 16:30:40 | 56 | 116 10 | 23 271 | 115,87 |
| 36 | 116,10 | 23 27 1 | 110,67 | |
| 17/11/2025 | 77 | 110 10 | 22.240 | 115.07 |
| 16:30:40 | 77 | 116,10 | 23 348 | 115,87 |
| 17/11/2025 | 70 | 440.40 | 00.404 | 445.07 |
| 16:30:40 | 76 | 116,10 | 23 424 | 115,87 |
| 17/11/2025 | 004 | 440.00 | 00.045 | 445.07 |
| 16:34:18 | 221 | 116,00 | 23 645 | 115,87 |
| 17/11/2025 | ||||
| 16:40:04 | 154 | 115,90 | 23 799 | 115,87 |
| 17/11/2025 | ||||
| 16:40:04 | 76 | 115,90 | 23 875 | 115,87 |
| 17/11/2025 | ||||
| 16:45:00 | 33 | 116,00 | 23 908 | 115,87 |
| 17/11/2025 | ||||
| 16:51:21 | 225 | 115,70 | 24 133 | 115,87 |
| 17/11/2025 | ||||
| 16:52:08 | 153 | 115,60 | 24 286 | 115,87 |
| 17/11/2025 | ||||
| 16:52:08 | 76 | 115,60 | 24 362 | 115,87 |
| 17/11/2025 | ||||
| 17:04:18 | 638 | 115,40 | 25 000 | 115,86 |
| 1 | 18 | NOVEMBER 2025 | ||
| 18/11/2025 | ||||
| 09:01:31 | 79 | 114,40 | 79 | 114,40 |
| 18/11/2025 | ||||
| 09:05:17 | 154 | 114,40 | 233 | 114,40 |
| 18/11/2025 | ||||
| 09:08:42 | 40 | 114,40 | 273 | 114,40 |
| 18/11/2025 | ||||
| 09:09:46 | 112 | 114,40 | 385 | 114,40 |
| 18/11/2025 | ||||
| 09:09:46 | 40 | 114,40 | 425 | 114,40 |
| 18/11/2025 | ||||
| 09:12:24 | 56 | 114,20 | 481 | 114,38 |
| 18/11/2025 | ||||
| 09:12:24 | 100 | 114,20 | 581 | 114,35 |
| 18/11/2025 | ||||
| 09:15:10 | 89 | 113,80 | 670 | 114,27 |
| 18/11/2025 | ||||
| 09:17:09 | 49 | 113,80 | 719 | 114,24 |
| 18/11/2025 | ||||
| 09:17:20 | 89 | 113,80 | 808 | 114,19 |
| 18/11/2025 | ||||
| 09:17:20 | 21 | 113,80 | 829 | 114,18 |
| 18/11/2025 | • | · | ||
| 09:17:20 | 49 | 113,80 | 878 | 114,16 |
| • | • • | 1 |
| 18/11/2025 | 1 | |||
|---|---|---|---|---|
| 09:20:34 | 40 | 113,60 | 918 | 114,14 |
| 18/11/2025 | 70 | 110,00 | 310 | 114,14 |
| 09:30:13 | 152 | 114,10 | 1 070 | 114,13 |
| 18/11/2025 | 102 | 114,10 | 1070 | 114,10 |
| 09:42:15 | 10 | 114,20 | 1080 | 114,13 |
| 18/11/2025 | 10 | 114,20 | 1 000 | 114,10 |
| 09:44:25 | 75 | 114,20 | 1 155 | 114,14 |
| 18/11/2025 | 70 | 114,20 | 1 100 | 114,14 |
| 10:00:19 | 162 | 114,40 | 1 317 | 114,17 |
| 18/11/2025 | 102 | 111,10 | 1011 | , |
| 10:06:53 | 46 | 114,30 | 1363 | 114,17 |
| 18/11/2025 | , | , | ||
| 11:02:59 | 399 | 114,90 | 1762 | 114,34 |
| 18/11/2025 | , | , | ||
| 11:04:25 | 241 | 114,70 | 2 003 | 114,38 |
| 18/11/2025 | , | ,. | ||
| 11:04:38 | 228 | 114,60 | 2 231 | 114,40 |
| 18/11/2025 | , | , | ||
| 11:16:22 | 77 | 114,70 | 2 308 | 114,41 |
| 18/11/2025 | ,. 0 | , | ||
| 11:16:22 | 310 | 114,70 | 2 618 | 114,45 |
| 18/11/2025 | 0.0 | ,. 5 | , | |
| 11:34:00 | 310 | 115,00 | 2 928 | 114,51 |
| 18/11/2025 | 0.0 | 110,00 | , | |
| 11:44:25 | 160 | 114,90 | 3 088 | 114,53 |
| 18/11/2025 | , | ,55 | ||
| 11:46:32 | 152 | 114,80 | 3 240 | 114,54 |
| 18/11/2025 | , | , | ||
| 12:00:25 | 135 | 114,90 | 3 375 | 114,55 |
| 18/11/2025 | ||||
| 12:00:25 | 109 | 114,90 | 3 484 | 114,56 |
| 18/11/2025 | , | , | ||
| 12:00:25 | 109 | 114,90 | 3 593 | 114,57 |
| 18/11/2025 | , | , | ||
| 12:04:05 | 76 | 114,70 | 3 669 | 114,58 |
| 18/11/2025 | ||||
| 12:04:05 | 76 | 114,70 | 3 745 | 114,58 |
| 18/11/2025 | ||||
| 12:04:05 | 76 | 114,70 | 3 821 | 114,58 |
| 18/11/2025 | ||||
| 12:04:05 | 228 | 114,70 | 4 049 | 114,59 |
| 18/11/2025 | ||||
| 12:04:06 | 36 | 114,70 | 4 085 | 114,59 |
| 18/11/2025 | ||||
| 12:04:07 | 70 | 114,70 | 4 155 | 114,59 |
| 18/11/2025 | ||||
| 12:04:25 | 394 | 114,70 | 4 549 | 114,60 |
| 18/11/2025 | ||||
| 12:12:28 | 134 | 114,60 | 4 683 | 114,60 |
| 18/11/2025 | 1 | l I | ||
|---|---|---|---|---|
| 12:12:28 | 16 | 114,60 | 4 699 | 114,60 |
| 18/11/2025 | 10 | 114,00 | 4 099 | 114,00 |
| 12:25:41 | 156 | 114,50 | 4 855 | 114,60 |
| 18/11/2025 | 100 | 114,50 | 4 000 | 114,00 |
| 12:25:46 | 149 | 114,40 | 5 004 | 114,59 |
| 18/11/2025 | 149 | 114,40 | 3 004 | 114,58 |
| 12:26:08 | 6 | 114,30 | 5 010 | 114,59 |
| 18/11/2025 | 0 | 114,50 | 3010 | 114,00 |
| 12:34:44 | 10 | 114,30 | 5 020 | 114,59 |
| 18/11/2025 | 10 | 114,00 | 0 020 | 114,00 |
| 12:34:44 | 68 | 114,30 | 5 088 | 114,59 |
| 18/11/2025 | - 55 | 111,00 | 0 000 | 111,00 |
| 12:34:44 | 84 | 114,30 | 5 172 | 114,58 |
| 18/11/2025 | 04 | 114,00 | 0 172 | 114,00 |
| 12:34:44 | 151 | 114,30 | 5 323 | 114,57 |
| 18/11/2025 | 101 | 711,00 | 0 020 | 111,01 |
| 13:05:32 | 76 | 114,30 | 5 399 | 114,57 |
| 18/11/2025 | 111,00 | , | ||
| 13:05:32 | 77 | 114,30 | 5 476 | 114,57 |
| 18/11/2025 | , | 0 0 | , | |
| 13:05:32 | 153 | 114,30 | 5 629 | 114,56 |
| 18/11/2025 | 111,00 | 3 3 2 3 | , | |
| 13:29:32 | 229 | 114,40 | 5 858 | 114,55 |
| 18/11/2025 | , | ,- | ||
| 13:45:13 | 79 | 114,30 | 5 937 | 114,55 |
| 18/11/2025 | ||||
| 13:45:20 | 79 | 114,20 | 6 016 | 114,55 |
| 18/11/2025 | ||||
| 13:57:59 | 158 | 114,40 | 6 174 | 114,54 |
| 18/11/2025 | ||||
| 14:27:36 | 58 | 114,40 | 6 232 | 114,54 |
| 18/11/2025 | ||||
| 14:27:36 | 8 | 114,40 | 6 240 | 114,54 |
| 18/11/2025 | ||||
| 14:27:36 | 12 | 114,40 | 6 252 | 114,54 |
| 18/11/2025 | ||||
| 14:27:36 | 157 | 114,40 | 6 409 | 114,54 |
| 18/11/2025 | ||||
| 14:27:36 | 78 | 114,40 | 6 487 | 114,53 |
| 18/11/2025 | ||||
| 14:27:37 | 323 | 114,40 | 6 810 | 114,53 |
| 18/11/2025 | ||||
| 14:31:21 | 277 | 114,50 | 7 087 | 114,53 |
| 18/11/2025 | ||||
| 14:36:32 | 500 | 114,50 | 7 587 | 114,53 |
| 18/11/2025 | ||||
| 14:36:32 | 313 | 114,50 | 7 900 | 114,52 |
| 18/11/2025 | ||||
| 14:36:32 | 312 | 114,50 | 8 212 | 114,52 |
| 18/11/2025 | I | |||
|---|---|---|---|---|
| 14:36:32 | 93 | 114,50 | 8 305 | 114,52 |
| 18/11/2025 | 30 | 114,00 | 0 000 | 117,02 |
| 14:36:32 | 407 | 114,50 | 8 712 | 114,52 |
| 18/11/2025 | 407 | 114,00 | 0712 | 117,02 |
| 14:36:32 | 223 | 114,50 | 8 935 | 114,52 |
| 18/11/2025 | 220 | 114,00 | 0.000 | 114,02 |
| 14:36:32 | 541 | 114,50 | 9 476 | 114,52 |
| 18/11/2025 | 011 | 111,00 | 0 11 0 | 111,02 |
| 14:36:32 | 500 | 114,50 | 9 976 | 114,52 |
| 18/11/2025 | 333 | 111,00 | 0 0.0 | ,62 |
| 14:36:32 | 500 | 114,50 | 10 476 | 114,52 |
| 18/11/2025 | , | ,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, | ,- | |
| 14:36:32 | 100 | 114,50 | 10 576 | 114,52 |
| 18/11/2025 | , | ,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,,, | , | |
| 14:37:01 | 235 | 114,50 | 10 811 | 114,52 |
| 18/11/2025 | , | , | ||
| 14:37:01 | 182 | 114,50 | 10 993 | 114,52 |
| 18/11/2025 | , | |||
| 14:37:09 | 204 | 114,40 | 11 197 | 114,52 |
| 18/11/2025 | ||||
| 14:51:15 | 75 | 114,30 | 11 272 | 114,51 |
| 18/11/2025 | , | , | ||
| 14:51:15 | 97 | 114,30 | 11 369 | 114,51 |
| 18/11/2025 | , | , | ||
| 14:51:15 | 204 | 114,30 | 11 573 | 114,51 |
| 18/11/2025 | - | , | , - | |
| 14:54:27 | 173 | 114,10 | 11 746 | 114,50 |
| 18/11/2025 | · | · | ||
| 14:57:21 | 323 | 114,20 | 12 069 | 114,49 |
| 18/11/2025 | · | |||
| 15:01:44 | 75 | 114,10 | 12 144 | 114,49 |
| 18/11/2025 | · | |||
| 15:01:44 | 311 | 114,10 | 12 455 | 114,48 |
| 18/11/2025 | ||||
| 15:02:06 | 3 | 114,10 | 12 458 | 114,48 |
| 18/11/2025 | ||||
| 15:02:06 | 136 | 114,10 | 12 594 | 114,48 |
| 18/11/2025 | ||||
| 15:03:45 | 2 | 114,10 | 12 596 | 114,48 |
| 18/11/2025 | ||||
| 15:05:32 | 156 | 114,10 | 12 752 | 114,47 |
| 18/11/2025 | ||||
| 15:15:21 | 512 | 114,30 | 13 264 | 114,47 |
| 18/11/2025 | ||||
| 15:15:21 | 20 | 114,30 | 13 284 | 114,47 |
| 18/11/2025 | ||||
| 15:25:55 | 61 | 114,10 | 13 345 | 114,46 |
| 18/11/2025 | ||||
| 15:25:55 | 76 | 114,10 | 13 421 | 114,46 |
| 18/11/2025 | ||||
|---|---|---|---|---|
| 15:25:55 | 228 | 114,10 | 13 649 | 114,46 |
| 18/11/2025 | 220 | 114,10 | 10 040 | 114,40 |
| 15:34:08 | 392 | 114,40 | 14 041 | 114,45 |
| 18/11/2025 | 002 | 114,40 | 14 041 | 114,40 |
| 15:40:15 | 319 | 114,30 | 14 360 | 114,45 |
| 18/11/2025 | 010 | 114,00 | 14 000 | 114,40 |
| 15:47:14 | 319 | 114,40 | 14 679 | 114,45 |
| 18/11/2025 | 0.10 | , | 11070 | , |
| 15:49:32 | 154 | 114,40 | 14 833 | 114,45 |
| 18/11/2025 | , | 11.1,10 | ||
| 15:53:02 | 79 | 114,30 | 14 912 | 114,45 |
| 18/11/2025 | - | , , , | • | |
| 15:53:02 | 78 | 114,30 | 14 990 | 114,45 |
| 18/11/2025 | , | , | ||
| 15:53:02 | 79 | 114,30 | 15 069 | 114,45 |
| 18/11/2025 | , - | , | ||
| 15:53:02 | 158 | 114,30 | 15 227 | 114,45 |
| 18/11/2025 | ||||
| 15:58:04 | 394 | 114,50 | 15 621 | 114,45 |
| 18/11/2025 | · | · | ||
| 15:59:06 | 94 | 114,40 | 15 715 | 114,45 |
| 18/11/2025 | · | · | ||
| 15:59:06 | 19 | 114,40 | 15 734 | 114,45 |
| 18/11/2025 | · | |||
| 15:59:07 | 207 | 114,40 | 15 941 | 114,45 |
| 18/11/2025 | ||||
| 16:02:22 | 5 | 114,40 | 15 946 | 114,45 |
| 18/11/2025 | ||||
| 16:02:22 | 146 | 114,40 | 16 092 | 114,45 |
| 18/11/2025 | ||||
| 16:02:25 | 314 | 114,30 | 16 406 | 114,44 |
| 18/11/2025 | ||||
| 16:02:25 | 80 | 114,30 | 16 486 | 114,44 |
| 18/11/2025 | ||||
| 16:02:25 | 80 | 114,30 | 16 566 | 114,44 |
| 18/11/2025 | ||||
| 16:02:25 | 60 | 114,30 | 16 626 | 114,44 |
| 18/11/2025 | ||||
| 16:02:25 | 100 | 114,30 | 16 726 | 114,44 |
| 18/11/2025 | ||||
| 16:02:26 | 314 | 114,10 | 17 040 | 114,43 |
| 18/11/2025 | ||||
| 16:02:41 | 242 | 114,10 | 17 282 | 114,43 |
| 18/11/2025 | ||||
| 16:03:03 | 113 | 114,00 | 17 395 | 114,43 |
| 18/11/2025 | ||||
| 16:03:03 | 46 | 114,00 | 17 441 | 114,43 |
| 18/11/2025 | ||||
| 16:03:13 | 155 | 113,90 | 17 596 | 114,42 |
| 18/11/2025 | ||||
|---|---|---|---|---|
| 16:04:23 | 224 | 113,70 | 17 820 | 114,41 |
| 18/11/2025 | 110,70 | 11 323 | , | |
| 16:04:23 | 234 | 113,70 | 18 054 | 114,40 |
| 18/11/2025 | 201 | 110,70 | 10 00 1 | , |
| 16:06:38 | 103 | 113,70 | 18 157 | 114,40 |
| 18/11/2025 | 1.10,1.0 | , | ||
| 16:06:38 | 21 | 113,70 | 18 178 | 114,40 |
| 18/11/2025 | ||||
| 16:06:38 | 100 | 113,70 | 18 278 | 114,39 |
| 18/11/2025 | ||||
| 16:06:38 | 224 | 113,70 | 18 502 | 114,39 |
| 18/11/2025 | ||||
| 16:10:08 | 2 | 113,80 | 18 504 | 114,39 |
| 18/11/2025 | ||||
| 16:10:35 | 312 | 113,80 | 18 816 | 114,38 |
| 18/11/2025 | ||||
| 16:17:02 | 239 | 113,70 | 19 055 | 114,37 |
| 18/11/2025 | ||||
| 16:17:32 | 237 | 113,60 | 19 292 | 114,36 |
| 18/11/2025 | ||||
| 16:17:36 | 239 | 113,80 | 19 531 | 114,35 |
| 18/11/2025 | ||||
| 16:17:37 | 231 | 113,80 | 19 762 | 114,34 |
| 18/11/2025 | ||||
| 16:17:37 | 244 | 113,80 | 20 006 | 114,34 |
| 18/11/2025 | ||||
| 16:19:24 | 77 | 113,60 | 20 083 | 114,34 |
| 18/11/2025 | ||||
| 16:19:24 | 230 | 113,60 | 20 313 | 114,33 |
| 18/11/2025 | ||||
| 16:24:32 | 233 | 113,80 | 20 546 | 114,32 |
| 18/11/2025 | ||||
| 16:25:46 | 231 | 113,60 | 20 777 | 114,31 |
| 18/11/2025 | , | |||
| 16:29:32 | 77 | 113,60 | 20 854 | 114,31 |
| 18/11/2025 | ||||
| 16:29:32 | 77 | 113,60 | 20 931 | 114,31 |
| 18/11/2025 | 004 | 440.00 | 04400 | 44.00 |
| 16:29:32 | 231 | 113,60 | 21 162 | 114,30 |
| 18/11/2025 | 77 | 440.00 | 04.000 | 44.4.00 |
| 16:29:32 | 77 | 113,60 | 21 239 | 114,30 |
| 18/11/2025 | 970 | 110.70 | 01.647 | 11.4.00 |
| 16:30:49 | 378 | 113,70 | 21 617 | 114,29 |
| 18/11/2025 | 106 | 112.60 | 21.002 | 11.4.00 |
| 16:30:57 | 186 | 113,60 | 21 803 | 114,28 |
| 18/11/2025 16:31:37 |
100 | 113,60 | 21 903 | 114,28 |
| 18/11/2025 | 100 | 113,00 | 21800 | 114,20 |
| 16:31:58 | 22 | 113,60 | 21 025 | 114,28 |
| 10:31:36 | 22 | 113,00 | 21 925 | 114,20 |
| 18/11/2025 | ||||
|---|---|---|---|---|
| 16:31:58 | 109 | 113,60 | 22 034 | 114,27 |
| 18/11/2025 | 100 | 110,00 | 22 33 1 | 111,21 |
| 16:31:58 | 103 | 113,60 | 22 137 | 114,27 |
| 18/11/2025 | 100 | 110,00 | 22 107 | 111,21 |
| 16:38:55 | 241 | 113,50 | 22 378 | 114,26 |
| 18/11/2025 | 211 | 110,00 | 22 010 | 111,20 |
| 16:38:55 | 80 | 113,50 | 22 458 | 114,26 |
| 18/11/2025 | - 55 | 110,00 | 22 100 | ,20 |
| 16:38:55 | 80 | 113,50 | 22 538 | 114,26 |
| 18/11/2025 | 110,00 | ··· • |
||
| 16:39:15 | 100 | 113,50 | 22 638 | 114,25 |
| 18/11/2025 | 112,00 | ···,— | ||
| 16:41:32 | 61 | 113,60 | 22 699 | 114,25 |
| 18/11/2025 | , | |||
| 16:41:32 | 89 | 113,60 | 22 788 | 114,25 |
| 18/11/2025 | , | |||
| 17:00:50 | 50 | 113,40 | 22 838 | 114,25 |
| 18/11/2025 | ||||
| 17:00:56 | 50 | 113,50 | 22 888 | 114,25 |
| 18/11/2025 | 112,00 | ···,— | ||
| 17:00:56 | 50 | 113,50 | 22 938 | 114,24 |
| 18/11/2025 | , | |||
| 17:00:56 | 50 | 113,50 | 22 988 | 114,24 |
| 18/11/2025 | , | |||
| 17:00:56 | 50 | 113,50 | 23 038 | 114,24 |
| 18/11/2025 | , | |||
| 17:00:56 | 50 | 113,50 | 23 088 | 114,24 |
| 18/11/2025 | · | |||
| 17:00:56 | 482 | 113,50 | 23 570 | 114,22 |
| 18/11/2025 | · | · | ||
| 17:00:56 | 50 | 113,50 | 23 620 | 114,22 |
| 18/11/2025 | · | |||
| 17:00:56 | 50 | 113,50 | 23 670 | 114,22 |
| 18/11/2025 | · | · | ||
| 17:00:56 | 50 | 113,50 | 23 720 | 114,22 |
| 18/11/2025 | ||||
| 17:00:56 | 50 | 113,50 | 23 770 | 114,22 |
| 18/11/2025 | ||||
| 17:00:56 | 50 | 113,50 | 23 820 | 114,22 |
| 18/11/2025 | ||||
| 17:00:56 | 19 | 113,50 | 23 839 | 114,22 |
| 18/11/2025 | ||||
| 17:00:56 | 31 | 113,50 | 23 870 | 114,22 |
| 18/11/2025 | ||||
| 17:00:56 | 14 | 113,50 | 23 884 | 114,21 |
| 18/11/2025 | ||||
| 17:00:56 | 19 | 113,50 | 23 903 | 114,21 |
| 18/11/2025 | ||||
| 17:00:56 | 50 | 113,50 | 23 953 | 114,21 |
| 18/11/2025 17:00:56 18/11/2025 17:00:56 18/11/2025 |
l I | |||
|---|---|---|---|---|
| 18/11/2025 17:00:56 18/11/2025 |
455 | 113,50 | 24 408 | 114,20 |
| 17:00:56 18/11/2025 |
455 | 113,50 | 24 408 | 114,20 |
| 18/11/2025 | 50 | 112.50 | 24 458 | 114 20 |
| 50 | 113,50 | 24 456 | 114,20 | |
| 17.00.50 | 50 | 110.50 | 24.500 | 414.00 |
| 17:00:56 | 50 | 113,50 | 24 508 | 114,20 |
| 18/11/2025 | 50 | 440.50 | 04.550 | 444.00 |
| 17:00:56 | 50 | 113,50 | 24 558 | 114,20 |
| 18/11/2025 | 50 | 110.50 | 04.000 | 414.40 |
| 17:00:56 | 50 | 113,50 | 24 608 | 114,19 |
| 18/11/2025 | 40 | 440.50 | 0.4.000 | 44.40 |
| 17:00:56 | 12 | 113,50 | 24 620 | 114,19 |
| 18/11/2025 | ||||
| 17:00:56 | 50 | 113,50 | 24 670 | 114,19 |
| 18/11/2025 | ||||
| 17:00:56 | 50 | 113,50 | 24 720 | 114,19 |
| 18/11/2025 | ||||
| 17:00:56 | 136 | 113,50 | 24 856 | 114,19 |
| 18/11/2025 | ||||
| 17:00:57 | 44 | 113,50 | 24 900 | 114,19 |
| 18/11/2025 | ||||
| 17:00:57 | 50 | 113,50 | 24 950 | 114,18 |
| 18/11/2025 | ||||
| 17:00:57 | 50 | 113,50 | 25 000 | 114,18 |
| 19 | NOVEMBER 2025 | |||
| 19/11/2025 | ||||
| 09:04:09 | 148 | 114,10 | 148 | 114,10 |
| 19/11/2025 | ||||
| 155 | 113,80 | 303 | 113,95 | |
| 19/11/2025 | ||||
| 09:08:03 | 154 | 113,80 | 457 | 113,90 |
| 09:08:03 | 3 | 113,80 | 460 | 113,90 |
| 19/11/2025 | ||||
| 004000 | 151 | 112,80 | 611 | 113,63 |
| 09:12:06 | ||||
| 19/11/2025 | 244 | 112,60 | 855 | 113,33 |
| 1 | ||||
| 19/11/2025 | ||||
| 19/11/2025 09:18:20 |
48 | 112,60 | 903 | 113,29 |
| 19/11/2025 09:18:20 19/11/2025 |
48 | 112,60 | 903 | 113,29 |
| 19/11/2025 09:18:20 19/11/2025 09:18:20 |
48 | 112,60 112,60 |
903 937 |
113,29 113,27 |
| 19/11/2025 09:18:20 19/11/2025 09:18:20 19/11/2025 |
||||
| 19/11/2025 09:18:20 19/11/2025 09:18:20 19/11/2025 09:18:20 |
||||
| 19/11/2025 09:18:20 19/11/2025 09:18:20 19/11/2025 09:18:20 19/11/2025 |
34 | 112,60 | 937 | 113,27 |
| 19/11/2025 09:18:20 19/11/2025 09:18:20 19/11/2025 09:18:20 19/11/2025 09:24:54 |
34 | 112,60 | 937 | 113,27 |
| 19/11/2025 09:18:20 19/11/2025 09:18:20 19/11/2025 09:18:20 19/11/2025 09:24:54 19/11/2025 |
34 40 |
112,60 112,80 |
937 977 |
113,27 113,25 |
| 19/11/2025 09:18:20 19/11/2025 09:18:20 19/11/2025 09:18:20 19/11/2025 09:24:54 19/11/2025 09:32:47 |
34 40 |
112,60 112,80 |
937 977 |
113,27 113,25 |
| 19/11/2025 09:18:20 19/11/2025 09:18:20 19/11/2025 09:18:20 19/11/2025 09:24:54 19/11/2025 09:32:47 19/11/2025 |
34 40 82 |
112,60 112,80 113,10 |
937 977 1 059 |
113,27 113,25 113,24 |
| 19/11/2025 09:08:03 19/11/2025 |
3 151 |
113,80 113,80 112,80 |
460 611 |
113,90 113,90 113,63 |
| 19/11/2025 | ı | |||
|---|---|---|---|---|
| 09:35:42 | 8 | 113,00 | 1136 | 113,22 |
| 19/11/2025 | 0 | 113,00 | 1 130 | 113,22 |
| 09:35:45 | 55 | 112,90 | 1 191 | 113,21 |
| 19/11/2025 | - 00 | 112,50 | 1191 | 110,21 |
| 09:35:45 | 22 | 112,90 | 1 213 | 113,20 |
| 19/11/2025 | 22 | 112,90 | 1213 | 113,20 |
| 09:36:50 | 113 | 112,90 | 1326 | 113,18 |
| 19/11/2025 | 110 | 112,90 | 1320 | 110,10 |
| 09:40:22 | 162 | 113,50 | 1488 | 113,21 |
| 19/11/2025 | 102 | 110,00 | 1400 | 110,21 |
| 09:45:11 | 8 | 113,40 | 1496 | 113,21 |
| 19/11/2025 | 0 | 110,40 | 1490 | 110,21 |
| 11 | 112.40 | 1507 | 110 01 | |
| 09:45:11 | 11 | 113,40 | 1307 | 113,21 |
| 19/11/2025 | 222 | 112 20 | 1740 | 110.00 |
| 09:46:12 | 233 | 113,30 | 1740 | 113,23 |
| 19/11/2025 09:46:12 |
244 | 113,40 | 1984 | 113,25 |
| 19/11/2025 | 113,40 | I 30 |
Ho,∠∪ | |
| 09:46:33 | 233 | 113,30 | 2 217 | 113,25 |
| 19/11/2025 | 233 | 113,30 | 2211 | 113,23 |
| 09:46:52 | 3 | 112 20 | 2 220 | 112.25 |
| ა | 113,20 | 2 220 | 113,25 | |
| 19/11/2025 09:46:52 |
20 | 112 20 | 2 240 | 112.25 |
| 20 | 113,20 | 2 240 | 113,25 | |
| 19/11/2025 | 100 | 112 20 | 2 279 | 110.05 |
| 09:46:52 | 138 | 113,20 | 2 378 | 113,25 |
| 19/11/2025 | 0 | 112 20 | 2 290 | 110.05 |
| 09:46:52 | 2 | 113,20 | 2 380 | 113,25 |
| 19/11/2025 09:47:47 |
137 | 113,20 | 2 517 | 113,25 |
| 101 | 113,20 | 2317 | 113,23 | |
| 19/11/2025 09:47:47 |
7 | 113,20 | 2 524 | 113,25 |
| 19/11/2025 | , | 113,20 | 2 324 | 113,23 |
| 09:48:43 | 16 | 113,20 | 2 540 | 113,25 |
| 10 | 113,20 | 2 340 | 113,23 | |
| 19/11/2025 09:48:43 |
64 | 113,20 | 2 604 | 113,24 |
| 19/11/2025 | 04 | 113,20 | 2 004 | 110,24 |
| 09:52:03 | 75 | 113,20 | 2 679 | 113,24 |
| 19/11/2025 | 10 | 110,20 | 2019 | 110,24 |
| 09:54:00 | 80 | 113,10 | 2 759 | 113,24 |
| 19/11/2025 | 00 | 110,10 | 2100 | 110,24 |
| 09:57:56 | 82 | 113,20 | 2 841 | 113,24 |
| 19/11/2025 | UL. | 110,20 | 2 041 | 110,47 |
| 09:59:50 | 80 | 113,10 | 2 921 | 113,23 |
| 19/11/2025 | 710,10 | 2 021 | 110,20 | |
| 10:06:00 | 75 | 112,80 | 2 996 | 113,22 |
| 19/11/2025 | 10 | 112,00 | 2 000 | 110,66 |
| 10:06:00 | 75 | 112,90 | 3 071 | 113,22 |
| 19/11/2025 | 10 | 112,00 | 0 071 | 110,44 |
| 10:09:27 | 78 | 112,80 | 3 149 | 113,21 |
| 10.08.21 | 70 | 112,00 | 0 140 | 110,41 |
| 19/11/2025 | 1 | |||
|---|---|---|---|---|
| 10:10:13 | 82 | 112,70 | 3 231 | 113,19 |
| 19/11/2025 | 02 | 112,70 | 0 201 | 110,10 |
| 10:20:27 | 20 | 112,80 | 3 251 | 113,19 |
| 19/11/2025 | 20 | 112,00 | 0 201 | 110,10 |
| 10:22:08 | 157 | 112,90 | 3 408 | 113,18 |
| 19/11/2025 | 107 | 112,00 | 0 100 | 110,10 |
| 10:23:35 | 79 | 112,80 | 3 487 | 113,17 |
| 19/11/2025 | , | 2 .2. | , | |
| 10:28:03 | 57 | 112,80 | 3 544 | 113,16 |
| 19/11/2025 | - | , , , , , | ||
| 10:28:03 | 98 | 112,80 | 3 642 | 113,15 |
| 19/11/2025 | ||||
| 10:29:12 | 57 | 112,70 | 3 699 | 113,15 |
| 19/11/2025 | ||||
| 10:40:37 | 77 | 112,70 | 3 776 | 113,14 |
| 19/11/2025 | ||||
| 10:40:37 | 25 | 112,70 | 3 801 | 113,13 |
| 19/11/2025 | ||||
| 10:40:37 | 98 | 112,70 | 3 899 | 113,12 |
| 19/11/2025 | ||||
| 10:40:37 | 57 | 112,70 | 3 956 | 113,12 |
| 19/11/2025 | ||||
| 10:40:37 | 77 | 112,70 | 4 033 | 113,11 |
| 19/11/2025 | ||||
| 10:40:37 | 52 | 112,70 | 4 085 | 113,10 |
| 19/11/2025 | ||||
| 10:55:16 | 77 | 112,60 | 4 162 | 113,09 |
| 19/11/2025 | ||||
| 10:55:16 | 233 | 112,60 | 4 395 | 113,07 |
| 19/11/2025 | ||||
| 10:56:52 | 303 | 112,70 | 4 698 | 113,04 |
| 19/11/2025 | ||||
| 11:01:56 | 160 | 112,70 | 4 858 | 113,03 |
| 19/11/2025 | ||||
| 11:10:07 | 22 | 112,60 | 4 880 | 113,03 |
| 19/11/2025 | ||||
| 11:15:52 | 372 | 112,60 | 5 252 | 113,00 |
| 19/11/2025 | ||||
| 11:20:57 | 399 | 112,70 | 5 651 | 112,98 |
| 19/11/2025 | ||||
| 11:21:34 | 19 | 112,60 | 5 670 | 112,98 |
| 19/11/2025 | ||||
| 11:25:04 | 100 | 112,60 | 5 770 | 112,97 |
| 19/11/2025 | • | |||
| 11:33:00 | 224 | 112,60 | 5 994 | 112,96 |
| 19/11/2025 | 0.55 | |||
| 11:36:31 | 287 | 112,60 | 6 281 | 112,94 |
| 19/11/2025 | 40 | 440.00 | 2.224 | 4004 |
| 11:36:31 | 10 | 112,60 | 6 291 | 112,94 |
| 19/11/2025 | 1 | |||
|---|---|---|---|---|
| 11:37:51 | 325 | 112,50 | 6 616 | 112,92 |
| 19/11/2025 | 020 | 112,00 | 0 0 10 | 112,02 |
| 11:45:50 | 155 | 112,50 | 6 771 | 112,91 |
| 19/11/2025 | 100 | 112,00 | 0777 | 112,01 |
| 11:45:50 | 77 | 112,50 | 6 848 | 112,90 |
| 19/11/2025 | 112,00 | 0.010 | 112,00 | |
| 12:02:44 | 385 | 113,40 | 7 233 | 112,93 |
| 19/11/2025 | , | , 2, 5 | ,. | |
| 12:02:44 | 127 | 113,50 | 7 360 | 112,94 |
| 19/11/2025 | · | |||
| 12:02:44 | 257 | 113,50 | 7 617 | 112,96 |
| 19/11/2025 | ||||
| 12:07:38 | 309 | 113,60 | 7 926 | 112,98 |
| 19/11/2025 | ||||
| 12:08:34 | 150 | 113,50 | 8 076 | 112,99 |
| 19/11/2025 | ||||
| 12:08:50 | 153 | 113,50 | 8 229 | 113,00 |
| 19/11/2025 | ||||
| 12:18:15 | 40 | 113,90 | 8 269 | 113,01 |
| 19/11/2025 | ||||
| 12:18:15 | 116 | 113,90 | 8 385 | 113,02 |
| 19/11/2025 | ||||
| 12:21:02 | 240 | 114,00 | 8 625 | 113,05 |
| 19/11/2025 | ||||
| 12:25:32 | 235 | 114,10 | 8 860 | 113,08 |
| 19/11/2025 | ||||
| 12:25:32 | 78 | 114,10 | 8 938 | 113,08 |
| 19/11/2025 | ||||
| 12:28:48 | 144 | 114,10 | 9 082 | 113,10 |
| 19/11/2025 | ||||
| 12:28:48 | 12 | 114,10 | 9 094 | 113,10 |
| 19/11/2025 | _ | |||
| 12:36:40 | 149 | 114,10 | 9 243 | 113,12 |
| 19/11/2025 | , | |||
| 12:48:00 | 149 | 114,10 | 9 392 | 113,13 |
| 19/11/2025 | 70 | 21120 | 0.400 | 110.11 |
| 12:48:00 | 76 | 114,10 | 9 468 | 113,14 |
| 19/11/2025 | 70 | 44.40 | 0.544 | 440.45 |
| 12:48:00 | 76 | 114,10 | 9 544 | 113,15 |
| 19/11/2025 | 76 | 114 10 | 0.620 | 110 16 |
| 12:48:00 19/11/2025 |
76 | 114,10 | 9 620 | 113,16 |
| 12:54:39 | 149 | 114,00 | 9 769 | 113,17 |
| 19/11/2025 | 143 | 114,00 | 3103 | 110,17 |
| 12:54:39 | 74 | 114,00 | 9 843 | 113,18 |
| 19/11/2025 | 17 | 114,00 | ₹ 0 |
110,10 |
| 13:11:01 | 112 | 114,10 | 9 955 | 113,19 |
| 19/11/2025 | 112 | 11-1,10 | 0 000 | 110,10 |
| 13:11:01 | 210 | 114,10 | 10 165 | 113,20 |
| 10.11.01 | 210 | 117,10 | 10 100 | 110,20 |
| 19/11/2025 | ||||
|---|---|---|---|---|
| 13:11:01 | 304 | 114,10 | 10 469 | 113,23 |
| 19/11/2025 | 001 | 111,10 | 10 100 | 110,20 |
| 13:25:08 | 45 | 114,00 | 10 514 | 113,23 |
| 19/11/2025 | 10 | 111,00 | 10 011 | 110,20 |
| 13:25:08 | 81 | 114,00 | 10 595 | 113,24 |
| 19/11/2025 | 01 | 111,00 | 10 000 | 110,21 |
| 13:25:08 | 81 | 114,00 | 10 676 | 113,25 |
| 19/11/2025 | 111,00 | 10 07 0 | 110,20 | |
| 13:25:08 | 197 | 114,00 | 10 873 | 113,26 |
| 19/11/2025 | _ | , , , , | ||
| 13:25:08 | 69 | 114,00 | 10 942 | 113,26 |
| 19/11/2025 | • | |||
| 13:25:08 | 128 | 114,00 | 11 070 | 113,27 |
| 19/11/2025 | , | |||
| 13:25:16 | 319 | 114,00 | 11 389 | 113,29 |
| 19/11/2025 | • | |||
| 13:26:57 | 162 | 114,00 | 11 551 | 113,30 |
| 19/11/2025 | ||||
| 13:37:27 | 149 | 113,80 | 11 700 | 113,31 |
| 19/11/2025 | ||||
| 13:37:27 | 238 | 114,00 | 11 938 | 113,32 |
| 19/11/2025 | ||||
| 13:44:25 | 149 | 113,70 | 12 087 | 113,33 |
| 19/11/2025 | ||||
| 13:44:25 | 74 | 113,70 | 12 161 | 113,33 |
| 19/11/2025 | ||||
| 13:44:25 | 74 | 113,70 | 12 235 | 113,33 |
| 19/11/2025 | ||||
| 14:00:06 | 158 | 113,70 | 12 393 | 113,34 |
| 19/11/2025 | ||||
| 14:00:06 | 79 | 113,70 | 12 472 | 113,34 |
| 19/11/2025 | ||||
| 14:15:55 | 160 | 113,60 | 12 632 | 113,34 |
| 19/11/2025 | ||||
| 14:19:52 | 79 | 113,60 | 12 711 | 113,34 |
| 19/11/2025 | ||||
| 14:19:52 | 80 | 113,60 | 12 791 | 113,35 |
| 19/11/2025 | ||||
| 14:20:08 | 160 | 113,60 | 12 951 | 113,35 |
| 19/11/2025 | ||||
| 14:20:08 | 79 | 113,60 | 13 030 | 113,35 |
| 19/11/2025 | ||||
| 14:43:07 | 471 | 113,70 | 13 501 | 113,36 |
| 19/11/2025 | ||||
| 14:50:33 | 149 | 113,70 | 13 650 | 113,37 |
| 19/11/2025 | ||||
| 14:56:37 | 372 | 113,50 | 14 022 | 113,37 |
| 19/11/2025 | ||||
| 14:56:37 | 233 | 113,60 | 14 255 | 113,37 |
| 19/11/2025 | ||||
|---|---|---|---|---|
| 14:56:37 | 78 | 113,60 | 14 333 | 113,37 |
| 19/11/2025 | , 0 | 110,00 | 11000 | 110,01 |
| 14:56:37 | 78 | 113,60 | 14 411 | 113,38 |
| 19/11/2025 | , | |||
| 14:56:37 | 77 | 113,60 | 14 488 | 113,38 |
| 19/11/2025 | - 7 | |||
| 15:00:50 | 78 | 113,30 | 14 566 | 113,38 |
| 19/11/2025 | ||||
| 15:00:50 | 77 | 113,30 | 14 643 | 113,38 |
| 19/11/2025 | ||||
| 15:00:50 | 77 | 113,30 | 14 720 | 113,38 |
| 19/11/2025 | ||||
| 15:00:50 | 77 | 113,30 | 14 797 | 113,38 |
| 19/11/2025 | ||||
| 15:07:25 | 76 | 113,10 | 14 873 | 113,37 |
| 19/11/2025 | ||||
| 15:07:25 | 75 | 113,10 | 14 948 | 113,37 |
| 19/11/2025 | ||||
| 15:07:25 | 75 | 113,10 | 15 023 | 113,37 |
| 19/11/2025 | ||||
| 15:13:58 | 397 | 113,10 | 15 420 | 113,36 |
| 19/11/2025 | ||||
| 15:20:05 | 239 | 113,00 | 15 659 | 113,36 |
| 19/11/2025 | ||||
| 15:20:05 | 80 | 113,00 | 15 739 | 113,36 |
| 19/11/2025 | ||||
| 15:20:05 | 79 | 113,00 | 15 818 | 113,36 |
| 19/11/2025 | ||||
| 15:20:05 | 80 | 113,00 | 15 898 | 113,35 |
| 19/11/2025 | 40.0 | 440.00 | 45.000 | 440.05 |
| 15:29:48 | 100 | 113,00 | 15 998 | 113,35 |
| 19/11/2025 | 040 | 110.00 | 16.000 | 110.05 |
| 15:37:55 | 240 | 113,20 | 16 238 | 113,35 |
| 19/11/2025 | 80 | 112.20 | 16 010 | 110 05 |
| 15:37:55 19/11/2025 |
00 | 113,20 | 16 318 | 113,35 |
| 15:37:55 | 80 | 113,20 | 16 398 | 113,35 |
| 19/11/2025 | UU | 110,20 | 10 390 | 110,00 |
| 15:37:55 | 80 | 113,20 | 16 478 | 113,35 |
| 19/11/2025 | - 50 | 110,20 | 10 770 | 110,00 |
| 15:47:12 | 30 | 113,30 | 16 508 | 113,35 |
| 19/11/2025 | - 55 | , | 10 000 | 110,00 |
| 15:50:36 | 387 | 113,40 | 16 895 | 113,35 |
| 19/11/2025 | 1.5,.5 | , | ||
| 15:50:36 | 298 | 113,50 | 17 193 | 113,35 |
| 19/11/2025 | 2,22 | |||
| 15:50:36 | 75 | 113,50 | 17 268 | 113,35 |
| 19/11/2025 | · | |||
| 16:04:50 | 242 | 113,60 | 17 510 | 113,35 |
| 19/11/2025 | 1 | 1 | ||
|---|---|---|---|---|
| 16:19:23 | 312 | 114,00 | 17 822 | 113,37 |
| 19/11/2025 | 012 | 114,00 | II OLL | 110,01 |
| 16:24:42 | 81 | 113,90 | 17 903 | 113,37 |
| 19/11/2025 | 110,00 | 556 | 110,01 | |
| 16:24:42 | 323 | 113,90 | 18 226 | 113,38 |
| 19/11/2025 | 020 | 110,00 | 10 220 | 110,00 |
| 16:24:42 | 81 | 113,90 | 18 307 | 113,38 |
| 19/11/2025 | - | ., | ||
| 16:32:03 | 172 | 114,10 | 18 479 | 113,39 |
| 19/11/2025 | · | |||
| 16:32:03 | 193 | 114,10 | 18 672 | 113,39 |
| 19/11/2025 | ||||
| 16:32:03 | 500 | 114,10 | 19 172 | 113,41 |
| 19/11/2025 | ||||
| 16:32:03 | 500 | 114,10 | 19 672 | 113,43 |
| 19/11/2025 | ||||
| 16:32:03 | 336 | 114,10 | 20 008 | 113,44 |
| 19/11/2025 | ||||
| 16:32:03 | 164 | 114,10 | 20 172 | 113,45 |
| 19/11/2025 | ||||
| 16:32:03 | 500 | 114,10 | 20 672 | 113,46 |
| 19/11/2025 | ||||
| 16:32:03 | 164 | 114,10 | 20 836 | 113,47 |
| 19/11/2025 | ||||
| 16:32:03 | 164 | 114,10 | 21 000 | 113,47 |
| 19/11/2025 | ||||
| 16:32:03 | 500 | 114,10 | 21 500 | 113,49 |
| 19/11/2025 | ||||
| 16:32:03 | 500 | 114,10 | 22 000 | 113,50 |
| 19/11/2025 | ||||
| 17:00:50 | 47 | 113,40 | 22 047 | 113,50 |
| 19/11/2025 | ||||
| 17:00:50 | 222 | 113,40 | 22 269 | 113,50 |
| 19/11/2025 | 22.112 | |||
| 17:00:50 | 143 | 113,40 | 22 412 | 113,50 |
| 19/11/2025 | 000 | 110.70 | 00.004 | 440.50 |
| 17:05:29 | 222 | 113,70 | 22 634 | 113,50 |
| 19/11/2025 17:05:30 |
64 | 112.70 | 22 600 | 112 50 |
| 19/11/2025 | 64 | 113,70 | 22 698 | 113,50 |
| 17:05:30 | 41 | 113,70 | 22 739 | 113,50 |
| 19/11/2025 | 41 | 113,70 | ZZ 138 | Ho,UU |
| 17:05:30 | 222 | 113,70 | 22 961 | 113,50 |
| 19/11/2025 | LLL | 110,70 | LL 301 | 110,00 |
| 17:05:30 | 181 | 113,70 | 23 142 | 113,51 |
| 19/11/2025 | 101 | 110,70 | LO ITL | 110,01 |
| 17:05:30 | 222 | 113,70 | 23 364 | 113,51 |
| 19/11/2025 | _ | 1.2,. 0 | , | |
| 17:05:30 | 222 | 113,70 | 23 586 | 113,51 |
| 100.00 | , | 20 000 | , |
| 19/11/2025 | I | 1 | ||
|---|---|---|---|---|
| 17:05:30 | 222 | 113,70 | 23 808 | 113,51 |
| 19/11/2025 | ZZZ | 110,70 | 25 555 | 110,01 |
| 17:05:30 | 222 | 113,70 | 24 030 | 113,51 |
| 19/11/2025 | 222 | 110,70 | 24 000 | 110,01 |
| 17:05:30 | 106 | 113,70 | 24 136 | 113,51 |
| 19/11/2025 | 100 | 110,70 | 24 100 | 110,01 |
| 17:05:30 | 116 | 113,70 | 24 252 | 113,51 |
| 19/11/2025 | 110 | 110,70 | 21202 | 110,01 |
| 17:05:30 | 222 | 113,70 | 24 474 | 113,52 |
| 19/11/2025 | ,. | _,,,,, | ,- | |
| 17:05:30 | 140 | 113,70 | 24 614 | 113,52 |
| 19/11/2025 | - 7 | |||
| 17:05:30 | 82 | 113,70 | 24 696 | 113,52 |
| 19/11/2025 | , | , | ||
| 17:05:30 | 82 | 113,70 | 24 778 | 113,52 |
| 19/11/2025 | · | |||
| 17:05:30 | 222 | 113,70 | 25 000 | 113,52 |
| • | 20 | NOVEMBER 2025 | ||
| 20/11/2025 | ||||
| 09:00:50 | 74 | 114,50 | 74 | 114,50 |
| 20/11/2025 | ||||
| 09:04:55 | 78 | 114,40 | 152 | 114,45 |
| 20/11/2025 | ||||
| 09:04:55 | 78 | 114,40 | 230 | 114,43 |
| 20/11/2025 | ||||
| 09:10:30 | 162 | 114,00 | 392 | 114,25 |
| 20/11/2025 | ||||
| 09:11:27 | 150 | 113,80 | 542 | 114,13 |
| 20/11/2025 | ||||
| 09:15:38 | 160 | 113,60 | 702 | 114,01 |
| 20/11/2025 | ||||
| 09:28:22 | 163 | 113,70 | 865 | 113,95 |
| 20/11/2025 | ||||
| 09:31:36 | 157 | 113,70 | 1022 | 113,91 |
| 20/11/2025 | ||||
| 09:33:02 | 149 | 113,60 | 1 171 | 113,87 |
| 20/11/2025 | ||||
| 09:40:41 | 312 | 113,80 | 1 483 | 113,86 |
| 20/11/2025 | ||||
| 09:48:55 | 160 | 114,00 | 1 643 | 113,87 |
| 20/11/2025 | ||||
| 09:59:31 | 77 | 114,00 | 1720 | 113,88 |
| 20/11/2025 | ||||
| 10:00:10 | 75 | 114,10 | 1795 | 113,89 |
| 20/11/2025 | ||||
| 10:00:34 | 78 | 114,00 | 1873 | 113,89 |
| 20/11/2025 | ||||
| 10:00:35 | 78 | 114,00 | 1 951 | 113,89 |
| 20/11/2025 | ||||
|---|---|---|---|---|
| 10:03:50 | 162 | 113,80 | 2 113 | 113,89 |
| 20/11/2025 | 102 | 110,00 | 2 110 | 110,00 |
| 10:03:50 | 81 | 113,80 | 2 194 | 113,88 |
| 20/11/2025 | , | , | ||
| 10:07:33 | 74 | 113,80 | 2 268 | 113,88 |
| 20/11/2025 | , | , | ||
| 10:33:19 | 151 | 113,70 | 2 419 | 113,87 |
| 20/11/2025 | · | , | ||
| 10:33:35 | 162 | 113,60 | 2 581 | 113,85 |
| 20/11/2025 | ||||
| 10:41:50 | 17 | 113,60 | 2 598 | 113,85 |
| 20/11/2025 | ||||
| 10:46:00 | 138 | 113,60 | 2 736 | 113,84 |
| 20/11/2025 | ||||
| 10:46:00 | 17 | 113,60 | 2 753 | 113,84 |
| 20/11/2025 | ||||
| 10:53:03 | 75 | 113,50 | 2 828 | 113,83 |
| 20/11/2025 | ||||
| 10:53:03 | 75 | 113,50 | 2 903 | 113,82 |
| 20/11/2025 | ||||
| 11:02:58 | 47 | 113,50 | 2 950 | 113,81 |
| 20/11/2025 | ||||
| 11:05:54 | 41 | 113,50 | 2 991 | 113,81 |
| 20/11/2025 | ||||
| 11:05:54 | 351 | 113,50 | 3 342 | 113,78 |
| 20/11/2025 | ||||
| 11:59:24 | 2 | 113,70 | 3 344 | 113,78 |
| 20/11/2025 | ||||
| 11:59:24 | 65 | 113,70 | 3 409 | 113,78 |
| 20/11/2025 | ||||
| 11:59:24 | 38 | 113,70 | 3 447 | 113,78 |
| 20/11/2025 | ||||
| 12:02:01 | 39 | 113,70 | 3 486 | 113,77 |
| 20/11/2025 | ||||
| 12:02:01 | 47 | 113,70 | 3 533 | 113,77 |
| 20/11/2025 | ||||
| 12:07:24 | 85 | 113,70 | 3 618 | 113,77 |
| 20/11/2025 | ||||
| 12:07:24 | 70 | 113,70 | 3 688 | 113,77 |
| 20/11/2025 | ||||
| 12:20:05 | 304 | 113,60 | 3 992 | 113,76 |
| 20/11/2025 | ||||
| 12:20:09 | 324 | 113,40 | 4 316 | 113,73 |
| 20/11/2025 | ||||
| 12:21:10 | 230 | 113,30 | 4 546 | 113,71 |
| 20/11/2025 | 4:00- | |||
| 12:25:46 | 147 | 113,20 | 4 693 | 113,69 |
| 20/11/2025 | 27 | 440.00 | 4700 | 440.00 |
| 12:29:14 | 67 | 113,20 | 4 760 | 113,69 |
| 20/11/2025 | 1 | |||
|---|---|---|---|---|
| 12:29:14 | 94 | 113,20 | 4 854 | 113,68 |
| 20/11/2025 | 01 | 110,20 | 1001 | 110,00 |
| 12:47:24 | 27 | 113,10 | 4 881 | 113,67 |
| 20/11/2025 | , | , | ||
| 12:47:24 | 77 | 113,10 | 4 958 | 113,66 |
| 20/11/2025 | , | - | ||
| 12:47:24 | 156 | 113,10 | 5 114 | 113,65 |
| 20/11/2025 | ||||
| 12:47:24 | 50 | 113,10 | 5 164 | 113,64 |
| 20/11/2025 | ||||
| 12:47:24 | 78 | 113,10 | 5 242 | 113,63 |
| 20/11/2025 | ||||
| 12:48:57 | 163 | 113,10 | 5 405 | 113,62 |
| 20/11/2025 | ||||
| 12:51:30 | 77 | 113,00 | 5 482 | 113,61 |
| 20/11/2025 | ||||
| 12:51:30 | 305 | 113,00 | 5 787 | 113,58 |
| 20/11/2025 | ||||
| 12:51:30 | 24 | 113,00 | 5 811 | 113,57 |
| 20/11/2025 | ||||
| 12:51:30 | 76 | 113,00 | 5 887 | 113,57 |
| 20/11/2025 | ||||
| 12:51:30 | 131 | 113,00 | 6 018 | 113,56 |
| 20/11/2025 | ||||
| 12:56:14 | 311 | 112,90 | 6 329 | 113,52 |
| 20/11/2025 | ||||
| 13:42:01 | 97 | 113,20 | 6 426 | 113,52 |
| 20/11/2025 | ||||
| 13:42:01 | 1 | 113,20 | 6 427 | 113,52 |
| 20/11/2025 | ||||
| 13:42:01 | 51 | 113,20 | 6 478 | 113,52 |
| 20/11/2025 | ||||
| 13:42:01 | 97 | 113,20 | 6 575 | 113,51 |
| 20/11/2025 | ||||
| 13:42:01 | 156 | 113,20 | 6 731 | 113,50 |
| 20/11/2025 | 0.55 | |||
| 14:03:24 | 153 | 113,40 | 6 884 | 113,50 |
| 20/11/2025 | 440.00 | 0.000 | 440 = 0 | |
| 14:16:45 | 76 | 113,30 | 6 960 | 113,50 |
| 20/11/2025 | 70 | 440.00 | 7.000 | 440.50 |
| 14:16:45 | 76 | 113,30 | 7 036 | 113,50 |
| 20/11/2025 | 450 | 110.00 | 7400 | 440.40 |
| 14:16:45 | 153 | 113,30 | 7 189 | 113,49 |
| 20/11/2025 | 007 | 110.00 | 7.400 | 440.50 |
| 14:36:22 | 237 | 113,80 | 7 426 | 113,50 |
| 20/11/2025 | 242 | 112 00 | 7 660 | 110 51 |
| 14:37:07 | 242 | 113,80 | 7 668 | 113,51 |
| 20/11/2025 | 227 | 112.00 | 7.005 | 112 52 |
| 14:43:24 | 237 | 113,90 | 7 905 | 113,52 |
<-- PDF CHUNK SEPARATOR -->
| 20/11/2025 | ||||
|---|---|---|---|---|
| 14:43:24 | 5 | 113,90 | 7 910 | 113,52 |
| 20/11/2025 | 110,00 | 7 010 | 110,02 | |
| 14:43:24 | 237 | 113,90 | 8 147 | 113,53 |
| 20/11/2025 | 20, | 110,00 | 5 | 110,00 |
| 14:51:24 | 156 | 114,00 | 8 303 | 113,54 |
| 20/11/2025 | , | , | ||
| 14:59:48 | 156 | 113,90 | 8 459 | 113,55 |
| 20/11/2025 | , | · | ||
| 14:59:48 | 28 | 114,00 | 8 487 | 113,55 |
| 20/11/2025 | ||||
| 14:59:48 | 111 | 114,00 | 8 598 | 113,56 |
| 20/11/2025 | ||||
| 14:59:48 | 17 | 114,00 | 8 615 | 113,56 |
| 20/11/2025 | ||||
| 15:09:55 | 158 | 113,70 | 8 773 | 113,56 |
| 20/11/2025 | ||||
| 15:09:55 | 58 | 113,70 | 8 831 | 113,56 |
| 20/11/2025 | ||||
| 15:09:55 | 21 | 113,70 | 8 852 | 113,56 |
| 20/11/2025 | ||||
| 15:09:55 | 79 | 113,70 | 8 931 | 113,56 |
| 20/11/2025 | ||||
| 15:09:55 | 79 | 113,70 | 9 010 | 113,56 |
| 20/11/2025 | ||||
| 15:19:00 | 155 | 113,60 | 9 165 | 113,56 |
| 20/11/2025 | ||||
| 15:27:08 | 151 | 113,70 | 9 316 | 113,57 |
| 20/11/2025 | ||||
| 15:35:24 | 79 | 113,70 | 9 395 | 113,57 |
| 20/11/2025 | ||||
| 15:47:14 | 600 | 113,80 | 9 995 | 113,58 |
| 20/11/2025 | ||||
| 15:47:14 | 41 | 113,80 | 10 036 | 113,58 |
| 20/11/2025 | ||||
| 15:51:24 | 305 | 113,70 | 10 341 | 113,59 |
| 20/11/2025 | ||||
| 15:53:55 | 96 | 113,60 | 10 437 | 113,59 |
| 20/11/2025 | ||||
| 15:53:55 | 27 | 113,60 | 10 464 | 113,59 |
| 20/11/2025 | 440 | 440.00 | 40.57 | 440.50 |
| 15:54:51 | 110 | 113,60 | 10 574 | 113,59 |
| 20/11/2025 | 00 | 440.00 | 40.004 | 440.50 |
| 15:54:51 | 90 | 113,60 | 10 664 | 113,59 |
| 20/11/2025 | 00 | 110.00 | 10.007 | 440 EO |
| 15:54:51 | 33 | 113,60 | 10 697 | 113,59 |
| 20/11/2025 | F.7 | 112.60 | 10.754 | 110 50 |
| 15:55:25 | 57 | 113,60 | 10 754 | 113,59 |
| 20/11/2025 | 20 | 112.00 | 10.704 | 112 50 |
| 16:00:03 | 30 | 113,90 | 10 784 | 113,59 |
| 20/11/2025 | ||||
|---|---|---|---|---|
| 16:00:59 | 243 | 113,70 | 11 027 | 113,59 |
| 20/11/2025 | 210 | 110,70 | 11027 | 110,00 |
| 16:00:59 | 243 | 113,80 | 11 270 | 113,59 |
| 20/11/2025 | 2.0 | 110,00 | 11273 | 110,00 |
| 16:04:47 | 101 | 113,70 | 11 371 | 113,60 |
| 20/11/2025 | 1.10,1.0 | , | ||
| 16:04:47 | 142 | 113,70 | 11 513 | 113,60 |
| 20/11/2025 | ||||
| 16:09:05 | 207 | 113,60 | 11 720 | 113,60 |
| 20/11/2025 | · | |||
| 16:11:44 | 19 | 113,60 | 11 739 | 113,60 |
| 20/11/2025 | ||||
| 16:13:30 | 140 | 113,60 | 11 879 | 113,60 |
| 20/11/2025 | ||||
| 16:21:54 | 184 | 113,90 | 12 063 | 113,60 |
| 20/11/2025 | ||||
| 16:21:54 | 58 | 113,90 | 12 121 | 113,60 |
| 20/11/2025 | ||||
| 16:21:54 | 244 | 113,90 | 12 365 | 113,61 |
| 20/11/2025 | ||||
| 16:21:54 | 16 | 113,90 | 12 381 | 113,61 |
| 20/11/2025 | ||||
| 16:26:38 | 52 | 114,10 | 12 433 | 113,61 |
| 20/11/2025 | ||||
| 16:39:25 | 69 | 114,20 | 12 502 | 113,61 |
| 20/11/2025 | ||||
| 16:39:25 | 200 | 114,20 | 12 702 | 113,62 |
| 20/11/2025 | ||||
| 16:39:25 | 200 | 114,20 | 12 902 | 113,63 |
| 20/11/2025 | ||||
| 16:39:25 | 200 | 114,20 | 13 102 | 113,64 |
| 20/11/2025 | ||||
| 16:39:25 | 200 | 114,20 | 13 302 | 113,65 |
| 20/11/2025 | ||||
| 16:39:25 | 50 | 114,20 | 13 352 | 113,65 |
| 20/11/2025 | ||||
| 16:39:25 | 200 | 114,20 | 13 552 | 113,66 |
| 20/11/2025 | ||||
| 16:39:25 | 50 | 114,20 | 13 602 | 113,66 |
| 20/11/2025 | ||||
| 16:39:25 | 150 | 114,20 | 13 752 | 113,67 |
| 20/11/2025 | • | |||
| 16:39:25 | 200 | 114,20 | 13 952 | 113,68 |
| 20/11/2025 | 000 | 44,00 | 44.50 | 440.00 |
| 16:39:25 | 200 | 114,20 | 14 152 | 113,68 |
| 20/11/2025 | 000 | 444.00 | 44.050 | 440.00 |
| 16:39:25 | 200 | 114,20 | 14 352 | 113,69 |
| 20/11/2025 | 000 | 444.00 | 44.550 | 440.70 |
| 16:39:25 | 200 | 114,20 | 14 552 | 113,70 |
| 20/11/2025 | ||||
|---|---|---|---|---|
| 16:39:25 | 150 | 114,20 | 14 702 | 113,70 |
| 20/11/2025 | 100 | 114,20 | 14702 | 110,70 |
| 16:39:25 | 200 | 114,20 | 14 902 | 113,71 |
| 20/11/2025 | 200 | 114,20 | 14 002 | 110,71 |
| 16:39:25 | 73 | 114,20 | 14 975 | 113,71 |
| 20/11/2025 | 70 | 114,20 | 14 07 0 | 110,71 |
| 16:39:25 | 3 | 114,10 | 14 978 | 113,71 |
| 20/11/2025 | 114,10 | 14 07 0 | 110,71 | |
| 16:39:25 | 145 | 114,10 | 15 123 | 113,72 |
| 20/11/2025 | 110 | 111,10 | 16 126 | 110,72 |
| 16:58:03 | 98 | 113,90 | 15 221 | 113,72 |
| 20/11/2025 | 110,00 | 10 221 | 110,12 | |
| 17:00:44 | 500 | 113,90 | 15 721 | 113,72 |
| 20/11/2025 | 110,00 | 10 121 | 110,72 | |
| 17:00:44 | 500 | 113,90 | 16 221 | 113,73 |
| 20/11/2025 | .10,00 | 10 221 | 110,10 | |
| 17:00:44 | 500 | 113,90 | 16 721 | 113,73 |
| 20/11/2025 | , | 10 121 | 110,10 | |
| 17:00:44 | 58 | 113,90 | 16 779 | 113,73 |
| 20/11/2025 | 110,00 | 10110 | 110,70 | |
| 17:00:44 | 344 | 113,90 | 17 123 | 113,74 |
| 20/11/2025 | 011 | 110,00 | 11 120 | 110,71 |
| 17:00:45 | 30 | 113,90 | 17 153 | 113,74 |
| 20/11/2025 | 110,00 | 11 100 | 110,71 | |
| 17:00:45 | 470 | 113,90 | 17 623 | 113,74 |
| 20/11/2025 | 110,00 | 17 020 | 110,11 | |
| 17:01:07 | 391 | 113,90 | 18 014 | 113,74 |
| 20/11/2025 | 110,00 | 10 011 | 110,71 | |
| 17:01:07 | 91 | 113,90 | 18 105 | 113,75 |
| 20/11/2025 | 110,00 | ,. 0 | ||
| 17:01:07 | 18 | 113,90 | 18 123 | 113,75 |
| 20/11/2025 | 110,00 | 10 120 | 110,70 | |
| 17:01:08 | 390 | 113,90 | 18 513 | 113,75 |
| 20/11/2025 | ,,,,,,, | 10 010 | ,. | |
| 17:01:08 | 500 | 113,90 | 19 013 | 113,75 |
| 20/11/2025 | , | , | ||
| 17:01:11 | 438 | 113,90 | 19 451 | 113,76 |
| 20/11/2025 | • | |||
| 17:01:11 | 110 | 113,90 | 19 561 | 113,76 |
| 20/11/2025 | ||||
| 17:01:12 | 62 | 113,90 | 19 623 | 113,76 |
| 20/11/2025 | ||||
| 17:04:30 | 500 | 114,00 | 20 123 | 113,76 |
| 20/11/2025 | ||||
| 17:04:30 | 429 | 114,00 | 20 552 | 113,77 |
| 20/11/2025 | ||||
| 17:04:30 | 28 | 114,00 | 20 580 | 113,77 |
| 20/11/2025 | ||||
| 17:04:30 | 43 | 114,00 | 20 623 | 113,77 |
| 20/11/2025 | 1 1 | |||
|---|---|---|---|---|
| 17:04:30 | 500 | 114,00 | 21 123 | 113,77 |
| 20/11/2025 | , | ,. | ||
| 17:04:30 | 500 | 114,00 | 21 623 | 113,78 |
| 20/11/2025 | , | , | ||
| 17:04:30 | 500 | 114,00 | 22 123 | 113,79 |
| 20/11/2025 | , | , | ||
| 17:04:30 | 500 | 114,00 | 22 623 | 113,79 |
| 20/11/2025 | ||||
| 17:04:31 | 500 | 114,00 | 23 123 | 113,79 |
| 20/11/2025 | ||||
| 17:04:50 | 50 | 114,00 | 23 173 | 113,79 |
| 20/11/2025 | ||||
| 17:04:50 | 50 | 114,00 | 23 223 | 113,80 |
| 20/11/2025 | ||||
| 17:04:50 | 50 | 114,00 | 23 273 | 113,80 |
| 20/11/2025 | ||||
| 17:04:50 | 50 | 114,00 | 23 323 | 113,80 |
| 20/11/2025 | ||||
| 17:04:50 | 50 | 114,00 | 23 373 | 113,80 |
| 20/11/2025 | ||||
| 17:04:50 | 50 | 114,00 | 23 423 | 113,80 |
| 20/11/2025 | ||||
| 17:04:50 | 50 | 114,00 | 23 473 | 113,80 |
| 20/11/2025 | ||||
| 17:04:50 | 50 | 114,00 | 23 523 | 113,80 |
| 20/11/2025 | ||||
| 17:04:50 | 50 | 114,00 | 23 573 | 113,80 |
| 20/11/2025 | ||||
| 17:04:50 | 50 | 114,00 | 23 623 | 113,80 |
| 20/11/2025 | 50 | 444.00 | 00.070 | 440.00 |
| 17:04:50 | 50 | 114,00 | 23 673 | 113,80 |
| 20/11/2025 | 50 | 114.00 | 00.700 | 110.00 |
| 17:04:50 | 50 | 114,00 | 23 723 | 113,80 |
| 20/11/2025 17:04:50 |
50 | 114.00 | 23 773 | 113,80 |
| 20/11/2025 | υU | 114,00 | 20110 | 113,00 |
| 17:04:50 | 50 | 114,00 | 23 823 | 113,80 |
| 20/11/2025 | 50 | 114,00 | 20 020 | 110,00 |
| 17:04:50 | 50 | 114,00 | 23 873 | 113,80 |
| 20/11/2025 | 111,00 | 20 010 | 110,00 | |
| 17:04:50 | 57 | 114,00 | 23 930 | 113,80 |
| 20/11/2025 | , | 20 000 | 110,00 | |
| 17:04:50 | 99 | 114,00 | 24 029 | 113,80 |
| 20/11/2025 | , - | , | ||
| 17:04:50 | 57 | 114,00 | 24 086 | 113,80 |
| 20/11/2025 | · | · | ||
| 17:04:50 | 50 | 114,00 | 24 136 | 113,80 |
| 20/11/2025 | ||||
| 17:04:50 | 50 | 114,00 | 24 186 | 113,80 |
| 20/11/2025 | 1 | 1 | ||
|---|---|---|---|---|
| 17:04:50 | 50 | 114,00 | 24 236 | 113,80 |
| 20/11/2025 | 30 | 114,00 | 24 230 | 110,00 |
| 17:04:51 | 50 | 114,00 | 24 286 | 113,80 |
| 20/11/2025 | - 00 | 111,00 | 21200 | 110,00 |
| 17:04:51 | 50 | 114,00 | 24 336 | 113,80 |
| 20/11/2025 | - 00 | 111,00 | 21000 | 110,00 |
| 17:04:51 | 50 | 114,00 | 24 386 | 113,80 |
| 20/11/2025 | , | 2.555 | , | |
| 17:04:51 | 50 | 114,00 | 24 436 | 113,81 |
| 20/11/2025 | , , , , | |||
| 17:05:12 | 15 | 114,00 | 24 451 | 113,81 |
| 20/11/2025 | , | , | ||
| 17:05:12 | 35 | 114,00 | 24 486 | 113,81 |
| 20/11/2025 | , | , | ||
| 17:05:12 | 50 | 114,00 | 24 536 | 113,81 |
| 20/11/2025 | , | , | ||
| 17:05:48 | 50 | 114,00 | 24 586 | 113,81 |
| 20/11/2025 | , , , , | |||
| 17:05:48 | 50 | 114,00 | 24 636 | 113,81 |
| 20/11/2025 | ,,,,,, | |||
| 17:05:48 | 47 | 114,00 | 24 683 | 113,81 |
| 20/11/2025 | , | , | ||
| 17:05:48 | 50 | 114,00 | 24 733 | 113,81 |
| 20/11/2025 | , | |||
| 17:05:48 | 50 | 114,00 | 24 783 | 113,81 |
| 20/11/2025 | · | , | ||
| 17:05:48 | 50 | 114,00 | 24 833 | 113,81 |
| 20/11/2025 | ||||
| 17:05:48 | 50 | 114,00 | 24 883 | 113,81 |
| 20/11/2025 | ||||
| 17:05:48 | 50 | 114,00 | 24 933 | 113,81 |
| 20/11/2025 | ||||
| 17:05:48 | 67 | 114,00 | 25 000 | 113,81 |
| 2 | NOVEMBER 2025 | |||
| 21/11/2025 | ||||
| 09:00:31 | 75 | 112,40 | 75 | 112,40 |
| 21/11/2025 | ||||
| 09:10:58 | 156 | 113,10 | 231 | 112,87 |
| 21/11/2025 | ||||
| 09:15:51 | 163 | 112,70 | 394 | 112,80 |
| 21/11/2025 | ||||
| 09:30:16 | 155 | 113,60 | 549 | 113,03 |
| 21/11/2025 | ||||
| 09:30:28 | 151 | 113,50 | 700 | 113,13 |
| 21/11/2025 | ||||
| 09:32:05 | 151 | 113,40 | 851 | 113,18 |
| 21/11/2025 | ||||
| 09:33:29 | 35 | 113,40 | 886 | 113,19 |
| 21/11/2025 | 1 | |||
|---|---|---|---|---|
| 09:52:37 | 77 | 113,70 | 963 | 113,23 |
| 21/11/2025 | 77 | 113,70 | 903 | 110,20 |
| 09:52:37 | 76 | 113,70 | 1039 | 113,26 |
| 21/11/2025 | 70 | 113,70 | 1039 | 113,20 |
| 09:52:37 | 78 | 110.70 | 1 117 | 110.00 |
| 70 | 113,70 | 1 117 | 113,29 | |
| 21/11/2025 | 70 | 110.00 | 1105 | 440.00 |
| 09:53:13 | 78 | 113,80 | 1 195 | 113,33 |
| 21/11/2025 | 00 | 114.00 | 1.075 | 440.07 |
| 10:00:36 | 80 | 114,00 | 1 275 | 113,37 |
| 21/11/2025 | 7.5 | 44.40 | 1050 | 440.44 |
| 10:00:36 | 75 | 114,10 | 1350 | 113,41 |
| 21/11/2025 | 440.00 | 440.40 | ||
| 10:06:29 | 80 | 113,80 | 1430 | 113,43 |
| 21/11/2025 | ||||
| 10:06:29 | 80 | 113,80 | 1 510 | 113,45 |
| 21/11/2025 | ||||
| 10:06:29 | 80 | 113,80 | 1 590 | 113,47 |
| 21/11/2025 | ||||
| 10:08:25 | 60 | 113,80 | 1 650 | 113,48 |
| 21/11/2025 | ||||
| 10:11:14 | 75 | 113,80 | 1725 | 113,49 |
| 21/11/2025 | ||||
| 10:23:39 | 162 | 114,20 | 1887 | 113,55 |
| 21/11/2025 | ||||
| 10:23:39 | 73 | 114,20 | 1960 | 113,58 |
| 21/11/2025 | ||||
| 10:23:39 | 162 | 114,20 | 2 122 | 113,63 |
| 21/11/2025 | ||||
| 10:23:39 | 235 | 114,20 | 2 357 | 113,68 |
| 21/11/2025 | ||||
| 10:23:43 | 228 | 114,10 | 2 585 | 113,72 |
| 21/11/2025 | ||||
| 10:23:43 | 162 | 114,20 | 2 747 | 113,75 |
| 21/11/2025 | ||||
| 10:23:43 | 65 | 114,20 | 2 812 | 113,76 |
| 21/11/2025 | ||||
| 10:23:43 | 162 | 114,20 | 2 974 | 113,78 |
| 21/11/2025 | ||||
| 10:23:43 | 73 | 114,20 | 3 047 | 113,79 |
| 21/11/2025 | ||||
| 10:37:05 | 52 | 113,70 | 3 099 | 113,79 |
| 21/11/2025 | ||||
| 10:37:05 | 27 | 113,70 | 3 126 | 113,79 |
| 21/11/2025 | ||||
| 10:37:05 | 79 | 113,70 | 3 205 | 113,79 |
| 21/11/2025 | ||||
| 10:37:05 | 79 | 113,70 | 3 284 | 113,79 |
| 21/11/2025 | ||||
| 10:37:05 | 79 | 113,70 | 3 363 | 113,78 |
| 21/11/2025 | ||||
|---|---|---|---|---|
| 10:37:05 | 79 | 113,70 | 3 442 | 113,78 |
| 21/11/2025 | 70 | 110,70 | 0 442 | 110,70 |
| 10:37:05 | 79 | 113,70 | 3 521 | 113,78 |
| 21/11/2025 | 70 | 110,70 | 0.021 | 110,70 |
| 10:43:33 | 160 | 113,60 | 3 681 | 113,77 |
| 21/11/2025 | 100 | 110,00 | 3 001 | 110,77 |
| 10:46:18 | 81 | 113,50 | 3 762 | 113,77 |
| 21/11/2025 | 01 | 110,00 | 0702 | 110,17 |
| 10:48:23 | 77 | 113,40 | 3 839 | 113,76 |
| 21/11/2025 | • • • • • • • • • • • • • • • • • • • • | 110,10 | 0 000 | 110,10 |
| 11:00:05 | 149 | 113,80 | 3 988 | 113,76 |
| 21/11/2025 | 110 | 110,00 | 0.000 | 110,110 |
| 11:01:19 | 74 | 113,70 | 4 062 | 113,76 |
| 21/11/2025 | ,,, | 110,70 | 4 002 | 110,70 |
| 11:01:19 | 132 | 113,70 | 4 194 | 113,76 |
| 21/11/2025 | 102 | 110,70 | T 10T | 110,70 |
| 11:01:19 | 18 | 113,70 | 4 212 | 113,76 |
| 21/11/2025 | 10 | 110,70 | 7212 | 110,70 |
| 11:16:05 | 176 | 113,60 | 4 388 | 113,75 |
| 21/11/2025 | 170 | 110,00 | 4000 | 110,70 |
| 11:17:11 | 108 | 113,70 | 4 496 | 113,75 |
| 21/11/2025 | 100 | 110,70 | 4 400 | 110,70 |
| 11:17:11 | 542 | 113,70 | 5 038 | 113,74 |
| 21/11/2025 | 042 | 110,70 | 0 000 | 110,14 |
| 11:18:47 | 384 | 113,70 | 5 422 | 113,74 |
| 21/11/2025 | 304 | 110,70 | 0 422 | 110,14 |
| 11:18:47 | 248 | 113,70 | 5 670 | 113,74 |
| 21/11/2025 | 240 | 110,70 | 0 0/0 | 110,17 |
| 11:19:20 | 98 | 113,60 | 5 768 | 113,74 |
| 21/11/2025 | 110,00 | 0100 | 110,7 1 | |
| 11:19:46 | 422 | 113,60 | 6 190 | 113,73 |
| 21/11/2025 | 122 | 110,00 | 0 100 | 110,70 |
| 11:30:06 | 132 | 113,60 | 6 322 | 113,73 |
| 21/11/2025 | , | 3 3 2 2 | ,. | |
| 11:30:06 | 81 | 113,60 | 6 403 | 113,72 |
| 21/11/2025 | 111,000 | ,. | ||
| 11:30:06 | 81 | 113,60 | 6 484 | 113,72 |
| 21/11/2025 | - | ., | -, | |
| 11:30:06 | 31 | 113,60 | 6 515 | 113,72 |
| 21/11/2025 | - | ., | ·, | |
| 11:30:06 | 213 | 113,60 | 6 728 | 113,72 |
| 21/11/2025 | , - | , | ||
| 11:40:17 | 79 | 113,90 | 6 807 | 113,72 |
| 21/11/2025 | , | |||
| 11:41:50 | 81 | 113,90 | 6 888 | 113,72 |
| 21/11/2025 | , | |||
| 11:43:17 | 81 | 113,80 | 6 969 | 113,72 |
| 21/11/2025 | ||||
| 11:48:44 | 75 | 113,70 | 7 044 | 113,72 |
| 21/11/2025 | ||||
|---|---|---|---|---|
| 12:06:35 | 189 | 114,00 | 7 233 | 113,73 |
| 21/11/2025 | 100 | 114,00 | 7 200 | 110,70 |
| 12:32:05 | 230 | 114,20 | 7 463 | 113,74 |
| 21/11/2025 | 200 | 111,20 | 7 100 | 110,7 1 |
| 12:32:55 | 224 | 114,10 | 7 687 | 113,75 |
| 21/11/2025 | 221 | 111,10 | 7 557 | 110,70 |
| 12:51:17 | 76 | 114,10 | 7 763 | 113,76 |
| 21/11/2025 | 7.0 | 111,10 | 7.700 | 110,7 0 |
| 12:51:17 | 154 | 114,10 | 7 917 | 113,76 |
| 21/11/2025 | 10 1 | 111,10 | , , , , , | 110,110 |
| 13:20:04 | 240 | 114,10 | 8 157 | 113,77 |
| 21/11/2025 | , | 3 | , | |
| 13:22:47 | 11 | 114,00 | 8 168 | 113,77 |
| 21/11/2025 | , | , | ||
| 13:24:18 | 77 | 114,00 | 8 245 | 113,78 |
| 21/11/2025 | , | 5 = .5 | ,. | |
| 13:24:18 | 219 | 114,00 | 8 464 | 113,78 |
| 21/11/2025 | , | ,. | ||
| 13:29:53 | 25 | 114,00 | 8 489 | 113,78 |
| 21/11/2025 | , | |||
| 13:31:10 | 161 | 114,20 | 8 650 | 113,79 |
| 21/11/2025 | 101 | ,20 | 3 333 | 110,110 |
| 13:59:54 | 162 | 114,70 | 8 812 | 113,81 |
| 21/11/2025 | 102 | ,,, | 3 3 12 | 110,01 |
| 14:00:04 | 58 | 114,80 | 8 870 | 113,81 |
| 21/11/2025 | 111,00 | 0 0. 0 | 110,01 | |
| 14:00:06 | 58 | 114,80 | 8 928 | 113,82 |
| 21/11/2025 | 111,000 | , | ||
| 14:00:06 | 101 | 114,80 | 9 029 | 113,83 |
| 21/11/2025 | , , , , | *** | ||
| 14:04:25 | 153 | 114,70 | 9 182 | 113,85 |
| 21/11/2025 | , | • | ||
| 14:13:11 | 162 | 114,80 | 9 344 | 113,86 |
| 21/11/2025 | , | • | ||
| 14:50:05 | 80 | 114,80 | 9 424 | 113,87 |
| 21/11/2025 | , | , | ||
| 14:50:05 | 79 | 114,80 | 9 503 | 113,88 |
| 21/11/2025 | ||||
| 14:50:05 | 79 | 114,80 | 9 582 | 113,89 |
| 21/11/2025 | ||||
| 14:50:05 | 239 | 114,80 | 9 821 | 113,91 |
| 21/11/2025 | ||||
| 14:51:04 | 386 | 114,70 | 10 207 | 113,94 |
| 21/11/2025 | ||||
| 14:51:38 | 321 | 114,70 | 10 528 | 113,96 |
| 21/11/2025 | ||||
| 15:04:54 | 77 | 114,60 | 10 605 | 113,97 |
| 21/11/2025 | ||||
| 15:04:54 | 76 | 114,60 | 10 681 | 113,97 |
| 21/11/2025 | İ | |||
|---|---|---|---|---|
| 15:04:54 | 307 | 114,60 | 10 988 | 113,99 |
| 21/11/2025 | 007 | 114,00 | 10 000 | 110,00 |
| 15:10:10 | 62 | 114,40 | 11 050 | 113,99 |
| 21/11/2025 | 52 | 114,40 | 11 000 | 110,00 |
| 15:10:10 | 242 | 114,50 | 11 292 | 114,00 |
| 21/11/2025 | 272 | 114,00 | 11232 | 114,00 |
| 15:10:10 | 160 | 114,50 | 11 452 | 114,01 |
| 21/11/2025 | 100 | 114,00 | 11 402 | 114,01 |
| 15:10:10 | 79 | 114,50 | 11 531 | 114,01 |
| 21/11/2025 | , , , | 111,00 | 11001 | 111,01 |
| 15:10:10 | 160 | 114,50 | 11 691 | 114,02 |
| 21/11/2025 | 100 | 111,00 | 11.661 | 111,02 |
| 15:12:47 | 27 | 114,30 | 11 718 | 114,02 |
| 21/11/2025 | 114,00 | 11710 | 114,02 | |
| 15:13:04 | 216 | 114,30 | 11 934 | 114,02 |
| 21/11/2025 | 2.10 | 711,55 | 11001 | 11 1,02 |
| 15:15:27 | 54 | 114,30 | 11 988 | 114,03 |
| 21/11/2025 | 1.1,00 | 11 1,00 | ||
| 15:15:27 | 27 | 114,30 | 12 015 | 114,03 |
| 21/11/2025 | , | 12 0 10 | , | |
| 15:16:23 | 163 | 114,30 | 12 178 | 114,03 |
| 21/11/2025 | 100 | 111,00 | 12 11 0 | 111,00 |
| 15:19:31 | 304 | 114,30 | 12 482 | 114,04 |
| 21/11/2025 | 00. | 111,00 | 12 102 | ,. |
| 15:21:20 | 51 | 114,30 | 12 533 | 114,04 |
| 21/11/2025 | 01 | 111,00 | 12 000 | 111,01 |
| 15:21:20 | 77 | 114,30 | 12 610 | 114,04 |
| 21/11/2025 | 111,00 | 12 3 13 | , | |
| 15:21:20 | 307 | 114,30 | 12 917 | 114,05 |
| 21/11/2025 | ,,,,, | , , , | ||
| 15:21:30 | 246 | 114,30 | 13 163 | 114,05 |
| 21/11/2025 | , | , | ||
| 15:21:30 | 77 | 114,30 | 13 240 | 114,05 |
| 21/11/2025 | , - | , | ||
| 15:21:30 | 25 | 114,30 | 13 265 | 114,05 |
| 21/11/2025 | · | |||
| 15:30:12 | 230 | 114,20 | 13 495 | 114,05 |
| 21/11/2025 | ||||
| 15:30:12 | 77 | 114,20 | 13 572 | 114,06 |
| 21/11/2025 | ||||
| 15:30:12 | 230 | 114,20 | 13 802 | 114,06 |
| 21/11/2025 | ||||
| 15:42:07 | 26 | 114,40 | 13 828 | 114,06 |
| 21/11/2025 | ||||
| 15:42:07 | 1 072 | 114,40 | 14 900 | 114,08 |
| 21/11/2025 | ||||
| 15:46:19 | 394 | 114,30 | 15 294 | 114,09 |
| 21/11/2025 | ||||
| 15:47:18 | 373 | 114,20 | 15 667 | 114,09 |
| 1 | |||
|---|---|---|---|
| 158 | 114 40 | 15 825 | 114,09 |
| 100 | 111,10 | 10 020 | 11 1,00 |
| 81 | 114.30 | 15 906 | 114,10 |
| , | , | ||
| 163 | 114.30 | 16 069 | 114,10 |
| , | , | ||
| 88 | 114,30 | 16 157 | 114,10 |
| 297 | 114,30 | 16 454 | 114,10 |
| 157 | 114,20 | 16 611 | 114,10 |
| 96 | 114,20 | 16 707 | 114,10 |
| 8 | 114,20 | 16 715 | 114,10 |
| 89 | 114,20 | 16 804 | 114,10 |
| 96 | 114,20 | 16 900 | 114,10 |
| 59 | 114,20 | 16 959 | 114,10 |
| 7 | 114,40 | 16 966 | 114,10 |
| 445 | 114,40 | 17 411 | 114,11 |
| 326 | 114,30 | 17 737 | 114,12 |
| 323 | 114,20 | 18 060 | 114,12 |
| 231 | 114,10 | 18 291 | 114,12 |
| 4.4 | 444.00 | 40.000 | |
| 41 | 114,20 | 18 332 | 114,12 |
| 740 | 444.00 | 10.040 | 44.40 |
| / 10 | 114,20 | I9 U4Z | 114,12 |
| 22 | 114 10 | 10.065 | 114,12 |
| 114,10 | เล กดก | I 1 |
|
| 76 | 11/1/20 | 10 1/1 | 114,12 |
| 10 | 114,20 | 10 141 | I 1 -1 , 1∠ |
| 305 | 114 20 | 19 446 | 114,12 |
| 117,20 | 10 770 | 117,14 | |
| 74 | 114 10 | 19 520 | 114,12 |
| ,,,, | 10 020 | , 15 | |
| 372 | 114.10 | 19 892 | 114,12 |
| ,,,, | ,1= | ||
| 193 | 114.10 | 20 085 | 114,12 |
| , | , | ||
| 297 157 96 8 89 96 59 |
81 114,30 163 114,30 88 114,30 297 114,30 157 114,20 96 114,20 89 114,20 96 114,20 59 114,20 7 114,40 326 114,30 323 114,20 231 114,10 41 114,20 70 114,20 23 114,10 76 114,20 74 114,10 372 114,10 | 81 114,30 15 906 163 114,30 16 069 88 114,30 16 157 297 114,30 16 454 157 114,20 16 611 96 114,20 16 707 8 114,20 16 804 96 114,20 16 900 59 114,20 16 959 7 114,40 17 411 326 114,30 17 737 323 114,20 18 060 231 114,10 18 291 41 114,20 18 332 710 114,20 19 042 23 114,10 19 065 76 114,20 19 141 305 114,20 19 446 74 114,10 19 520 372 114,10 19 892 |
| 21/11/2025 | ||||
|---|---|---|---|---|
| 16:53:15 | 472 | 114,10 | 20 779 | 114,12 |
| 21/11/2025 | ||||
| 16:53:15 | 28 | 114,10 | 20 807 | 114,12 |
| 21/11/2025 | ||||
| 16:53:15 | 472 | 114,10 | 21 279 | 114,12 |
| 21/11/2025 | ||||
| 16:53:15 | 307 | 114,10 | 21 586 | 114,12 |
| 21/11/2025 | ||||
| 16:53:15 | 193 | 114,10 | 21 779 | 114,12 |
| 21/11/2025 | ||||
| 16:53:15 | 500 | 114,10 | 22 279 | 114,12 |
| 21/11/2025 | ||||
| 16:53:15 | 500 | 114,10 | 22 779 | 114,12 |
| 21/11/2025 | ||||
| 16:53:15 | 500 | 114,10 | 23 279 | 114,12 |
| 21/11/2025 | ||||
| 16:53:15 | 500 | 114,10 | 23 779 | 114,12 |
| 21/11/2025 | ||||
| 16:53:16 | 500 | 114,10 | 24 279 | 114,12 |
| 21/11/2025 | ||||
| 16:53:16 | 43 | 114,10 | 24 322 | 114,12 |
| 21/11/2025 | ||||
| 16:53:16 | 42 | 114,10 | 24 364 | 114,12 |
| 21/11/2025 | ||||
| 16:53:22 | 29 | 114,10 | 24 393 | 114,12 |
| 21/11/2025 | ||||
| 16:53:22 | 500 | 114,10 | 24 893 | 114,12 |
| 21/11/2025 | ||||
| 16:53:25 | 107 | 114,10 | 25 000 | 114,12 |
More from Modern Times Group A
Transaction in Own Shares
2025
Dec 9
Transaction in Own Shares
2025
Dec 9
Transaction in Own Shares
2025
Dec 2
Transaction in Own Shares
2025
Dec 2
Transaction in Own Shares
2025
Nov 25
Transaction in Own Shares
2025
Nov 18
Transaction in Own Shares
2025
Nov 18
Quarterly Report
2025
Nov 13
Quarterly Report
2025
Nov 13
ISS
2025
Nov 11