AI Terminal
PROCESSING_QUERY...
Modern Times Group A
Transaction in Own Shares • Dec 9, 2025
3079_iss_2025-12-09_3ccd5b02-11da-4c81-bddd-5a4f829f3253.pdf
Transaction in Own Shares
Open in ViewerOpens in native device viewer
Under perioden 1december 2025 till 5 december 202 5 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 5 december 2025 uppgår till 956 000 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) |
|---|---|---|---|
| 01/12/2025 | 24 000 | 118,4271 | 2 842 250 |
| 02 /12/2025 | 24 000 | 116,7029 | 2 800 870 |
| 03 /12/2025 | 24 000 | 114,0478 | 2 737 147 |
| 04 /12/2025 | 24 000 | 112,8001 | 2 707 202 |
| 05 /12/2025 | 24 000 | 113,2390 | 2 717 736 |
Information per transaktion
| 1 December 2025 | ||||||
|---|---|---|---|---|---|---|
| Volym | ||||||
| Transaktionsdag | (antal | Pris (SEK) | Aggregerad daglig volym | Viktat genomsnittspris per dag | ||
| och tid | aktier) | (antal aktier) | (SEK) | |||
| 01/12/2025 | ||||||
| 09:02:48 | 74 | 120,50 | 74 | 120,50 | ||
| 01/12/2025 | ||||||
| 09:07:49 | 80 | 120,00 | 154 | 120,24 | ||
| 01/12/2025 | ||||||
| 09:07:49 | 80 | 120,00 | 234 | 120,16 | ||
| 01/12/2025 | ||||||
| 09:12:51 | 154 | 119,60 | 388 | 119,94 | ||
| 01/12/2025 | ||||||
| 09:25:20 | 154 | 119,60 | 542 | 119,84 | ||
| 01/12/2025 | ||||||
| 09:49:45 | 241 | 120,20 | 783 | 119,95 | ||
| 01/12/2025 | ||||||
| 09:49:55 | 231 | 120,10 | 1 014 | 119,99 | ||
| 01/12/2025 | ||||||
| 09:55:09 | 157 | 120,10 | 1 171 | 120,00 | ||
| 01/12/2025 | ||||||
| 09:58:44 | 60 | 119,90 | 1 231 | 120,00 |
| 01/12/2025 | ||||
|---|---|---|---|---|
| 10:22:57 | 160 | 120,20 | 1 391 | 120,02 |
| 01/12/2025 | ||||
| 10:34:11 | 81 | 119,90 | 1 472 | 120,01 |
| 01/12/2025 | ||||
| 10:38:33 | 148 | 119,70 | 1 620 | 119,98 |
| 01/12/2025 | ||||
| 10:38:33 | 75 | 119,70 | 1 695 | 119,97 |
| 01/12/2025 | ||||
| 10:46:42 | 42 | 119,30 | 1 737 | 119,96 |
| 01/12/2025 | ||||
| 10:46:42 | 37 | 119,30 | 1 774 | 119,94 |
| 01/12/2025 | ||||
| 10:46:42 | 160 | 119,30 | 1 934 | 119,89 |
| 01/12/2025 | ||||
| 10:46:44 | 182 | 119,20 | 2 116 | 119,83 |
| 01/12/2025 | ||||
| 10:46:44 | 54 | 119,20 | 2 170 | 119,81 |
| 01/12/2025 | ||||
| 10:49:38 | 235 | 119,30 | 2 405 | 119,76 |
| 01/12/2025 | ||||
| 10:52:19 | 150 | 119,20 | 2 555 | 119,73 |
| 01/12/2025 | ||||
| 10:58:10 | 489 | 119,00 | 3 044 | 119,61 |
| 01/12/2025 | ||||
| 10:58:10 | 76 | 119,10 | 3 120 | 119,60 |
| 01/12/2025 | ||||
| 10:58:10 | 77 | 119,10 | 3 197 | 119,59 |
| 01/12/2025 | ||||
| 10:58:10 | 76 | 119,10 | 3 273 | 119,58 |
| 01/12/2025 | ||||
| 10:58:10 | 77 | 119,10 | 3 350 | 119,57 |
| 01/12/2025 10:58:10 01/12/2025 10:58:15 01/12/2025 11:00:13 01/12/2025 11:00:13 01/12/2025 11:10:45 01/12/2025 11:15:25 01/12/2025 11:22:25 01/12/2025 11:22:25 01/12/2025 11:41:00 |
153 445 42 109 226 112 49 112 153 |
119,10 118,90 118,90 118,90 118,80 118,90 118,80 118,80 118,80 |
3 503 3 948 3 990 4 099 4 325 4 437 4 486 4 598 4 751 |
119,55 119,47 119,47 119,45 119,42 119,40 119,40 119,38 119,36 |
| 01/12/2025 | ||||
|---|---|---|---|---|
| 11:41:00 | 153 | 118,90 | 4 904 | 119,35 |
| 01/12/2025 | ||||
| 12:00:24 | 142 | 118,60 | 5 046 | 119,33 |
| 01/12/2025 | ||||
| 12:00:24 | 8 | 118,60 | 5 054 | 119,33 |
| 01/12/2025 | ||||
| 12:02:11 | 332 | 118,30 | 5 386 | 119,26 |
| 01/12/2025 | ||||
| 12:02:11 | 1 | 118,30 | 5 387 | 119,26 |
| 01/12/2025 | ||||
| 12:02:11 | 155 | 118,50 | 5 542 | 119,24 |
| 01/12/2025 | ||||
| 12:02:11 | 154 | 118,50 | 5 696 | 119,22 |
| 01/12/2025 | ||||
| 12:02:11 | 155 | 118,50 | 5 851 | 119,20 |
| 01/12/2025 | ||||
| 12:02:11 | 1 004 | 118,50 | 6 855 | 119,10 |
| 01/12/2025 | ||||
| 12:02:12 | 21 | 118,30 | 6 876 | 119,10 |
| 01/12/2025 | ||||
| 12:02:12 | 58 | 118,30 | 6 934 | 119,09 |
| 01/12/2025 | ||||
| 12:14:13 | 155 | 118,30 | 7 089 | 119,07 |
| 01/12/2025 | ||||
| 12:18:38 | 80 | 118,30 | 7 169 | 119,07 |
| 01/12/2025 | ||||
| 12:19:43 | 71 | 118,20 | 7 240 | 119,06 |
| 01/12/2025 | ||||
| 12:19:43 | 6 | 118,20 | 7 246 | 119,06 |
| 01/12/2025 | ||||
| 12:19:43 | 78 | 118,20 | 7 324 | 119,05 |
| 01/12/2025 | ||||
| 12:20:25 | 77 | 118,10 | 7 401 | 119,04 |
| 01/12/2025 | ||||
| 12:20:25 | 77 | 118,10 | 7 478 | 119,03 |
| 01/12/2025 | ||||
| 12:24:14 | 77 | 118,10 | 7 555 | 119,02 |
| 01/12/2025 | ||||
| 12:24:14 | 77 | 118,10 | 7 632 | 119,01 |
| 01/12/2025 | ||||
| 12:24:14 | 77 | 118,10 | 7 709 | 119,00 |
| 01/12/2025 | ||||
| 12:28:04 | 163 | 117,90 | 7 872 | 118,98 |
| 01/12/2025 | ||||
| 12:28:16 | 162 | 117,80 | 8 034 | 118,95 |
| 01/12/2025 | ||||
| 12:28:26 | 160 | 117,70 | 8 194 | 118,93 |
| 01/12/2025 | ||||
| 12:38:52 | 155 | 117,70 | 8 349 | 118,91 |
| 01/12/2025 | ||||
|---|---|---|---|---|
| 12:38:52 | 4 | 117,70 | 8 353 | 118,91 |
| 01/12/2025 | ||||
| 12:53:37 | 719 | 118,10 | 9 072 | 118,84 |
| 01/12/2025 | ||||
| 12:54:49 | 76 | 117,90 | 9 148 | 118,83 |
| 01/12/2025 | ||||
| 13:02:34 | 153 | 117,70 | 9 301 | 118,82 |
| 01/12/2025 | ||||
| 13:07:47 | 138 | 117,60 | 9 439 | 118,80 |
| 01/12/2025 | ||||
| 13:07:47 | 4 | 117,60 | 9 443 | 118,80 |
| 01/12/2025 | ||||
| 13:07:47 | 8 | 117,60 | 9 451 | 118,80 |
| 01/12/2025 | ||||
| 13:17:32 | 80 | 117,50 | 9 531 | 118,79 |
| 01/12/2025 | ||||
| 13:17:32 | 81 | 117,50 | 9 612 | 118,77 |
| 01/12/2025 | ||||
| 13:19:56 | 152 | 117,30 | 9 764 | 118,75 |
| 01/12/2025 | ||||
| 13:20:05 | 77 | 117,20 | 9 841 | 118,74 |
| 01/12/2025 | ||||
| 13:32:23 | 150 | 117,20 | 9 991 | 118,72 |
| 01/12/2025 | ||||
| 13:42:23 | 77 | 117,20 | 10 068 | 118,70 |
| 01/12/2025 | ||||
| 13:43:50 | 80 | 117,10 | 10 148 | 118,69 |
| 01/12/2025 | ||||
| 13:43:50 | 81 | 117,10 | 10 229 | 118,68 |
| 01/12/2025 | ||||
| 13:48:54 | 64 | 117,00 | 10 293 | 118,67 |
| 01/12/2025 | ||||
| 13:48:54 | 68 | 117,00 | 10 361 | 118,66 |
| 01/12/2025 | ||||
| 13:48:54 | 23 | 117,00 | 10 384 | 118,65 |
| 01/12/2025 | ||||
| 13:48:54 | 54 | 117,00 | 10 438 | 118,65 |
| 01/12/2025 | ||||
| 13:48:54 | 77 | 117,00 | 10 515 | 118,63 |
| 01/12/2025 | ||||
| 13:48:54 | 77 | 117,00 | 10 592 | 118,62 |
| 01/12/2025 | ||||
| 13:48:54 | 78 | 117,00 | 10 670 | 118,61 |
| 01/12/2025 | ||||
| 14:34:20 | 228 | 117,90 | 10 898 | 118,60 |
| 01/12/2025 | ||||
| 14:44:46 | 80 | 118,00 | 10 978 | 118,59 |
| 01/12/2025 | ||||
| 14:44:46 | 241 | 118,00 | 11 219 | 118,58 |
| 01/12/2025 | ||||
|---|---|---|---|---|
| 14:45:34 | 230 | 117,90 | 11 449 | 118,56 |
| 01/12/2025 | ||||
| 14:50:15 | 75 | 117,80 | 11 524 | 118,56 |
| 01/12/2025 | ||||
| 15:15:55 | 1 | 118,00 | 11 525 | 118,56 |
| 01/12/2025 | ||||
| 15:15:55 | 41 | 118,00 | 11 566 | 118,56 |
| 01/12/2025 | ||||
| 15:15:55 | 67 | 118,00 | 11 633 | 118,55 |
| 01/12/2025 | ||||
| 15:15:55 | 45 | 118,00 | 11 678 | 118,55 |
| 01/12/2025 | ||||
| 15:16:00 | 61 | 118,00 | 11 739 | 118,55 |
| 01/12/2025 | ||||
| 15:16:00 | 25 | 118,00 | 11 764 | 118,55 |
| 01/12/2025 | ||||
| 15:16:00 | 110 | 118,00 | 11 874 | 118,54 |
| 01/12/2025 | ||||
| 15:19:36 | 121 | 118,00 | 11 995 | 118,54 |
| 01/12/2025 | ||||
| 15:19:36 | 180 | 118,00 | 12 175 | 118,53 |
| 01/12/2025 | ||||
| 15:20:27 | 200 | 117,90 | 12 375 | 118,52 |
| 01/12/2025 | ||||
| 15:30:51 | 229 | 118,10 | 12 604 | 118,51 |
| 01/12/2025 | ||||
| 15:32:23 | 229 | 118,00 | 12 833 | 118,50 |
| 01/12/2025 | ||||
| 15:43:16 | 385 | 118,50 | 13 218 | 118,50 |
| 01/12/2025 | ||||
| 15:50:35 | 242 | 118,50 | 13 460 | 118,50 |
| 01/12/2025 | ||||
| 15:54:15 | 76 | 118,40 | 13 536 | 118,50 |
| 01/12/2025 | ||||
| 15:54:15 | 231 | 118,40 | 13 767 | 118,50 |
| 01/12/2025 | ||||
| 15:58:28 | 36 | 118,50 | 13 803 | 118,50 |
| 01/12/2025 | ||||
| 15:58:28 | 275 | 118,50 | 14 078 | 118,50 |
| 01/12/2025 | ||||
| 16:04:44 | 150 | 118,60 | 14 228 | 118,50 |
| 01/12/2025 | ||||
| 16:06:03 | 316 | 118,50 | 14 544 | 118,50 |
| 01/12/2025 | ||||
| 16:06:03 | 77 | 118,50 | 14 621 | 118,50 |
| 01/12/2025 | ||||
| 16:06:03 | 78 | 118,50 | 14 699 | 118,50 |
| 01/12/2025 | ||||
| 16:06:03 | 155 | 118,50 | 14 854 | 118,50 |
| 01/12/2025 | ||||
|---|---|---|---|---|
| 16:17:44 | 79 | 118,40 | 14 933 | 118,50 |
| 01/12/2025 | ||||
| 16:17:44 | 79 | 118,40 | 15 012 | 118,50 |
| 01/12/2025 | ||||
| 16:17:44 | 79 | 118,40 | 15 091 | 118,50 |
| 01/12/2025 | ||||
| 16:17:44 | 316 | 118,40 | 15 407 | 118,50 |
| 01/12/2025 | ||||
| 16:19:44 | 141 | 118,50 | 15 548 | 118,50 |
| 01/12/2025 | ||||
| 16:19:44 | 310 | 118,50 | 15 858 | 118,50 |
| 01/12/2025 | ||||
| 16:19:44 | 297 | 118,50 | 16 155 | 118,50 |
| 01/12/2025 | ||||
| 16:20:27 | 607 | 118,50 | 16 762 | 118,50 |
| 01/12/2025 | ||||
| 16:22:26 | 254 | 118,40 | 17 016 | 118,50 |
| 01/12/2025 | ||||
| 16:25:08 | 100 | 118,40 | 17 116 | 118,50 |
| 01/12/2025 | ||||
| 16:25:08 | 208 | 118,40 | 17 324 | 118,49 |
| 01/12/2025 | ||||
| 16:28:27 | 149 | 118,30 | 17 473 | 118,49 |
| 01/12/2025 | ||||
| 16:28:27 | 154 | 118,30 | 17 627 | 118,49 |
| 01/12/2025 | ||||
| 16:37:10 | 76 | 118,20 | 17 703 | 118,49 |
| 01/12/2025 | ||||
| 16:37:10 | 43 | 118,20 | 17 746 | 118,49 |
| 01/12/2025 | ||||
| 16:37:10 | 34 | 118,20 | 17 780 | 118,49 |
| 01/12/2025 | ||||
| 16:37:10 | 77 | 118,20 | 17 857 | 118,49 |
| 01/12/2025 | ||||
| 16:41:59 | 223 | 118,20 | 18 080 | 118,48 |
| 01/12/2025 | ||||
| 16:42:15 | 81 | 118,10 | 18 161 | 118,48 |
| 01/12/2025 | ||||
| 16:46:02 | 241 | 118,30 | 18 402 | 118,48 |
| 01/12/2025 | ||||
| 16:47:03 | 500 | 118,20 | 18 902 | 118,47 |
| 01/12/2025 | ||||
| 16:47:03 | 202 | 118,20 | 19 104 | 118,47 |
| 01/12/2025 | ||||
| 16:47:12 | 374 | 118,20 | 19 478 | 118,46 |
| 01/12/2025 | ||||
| 16:47:22 | 492 | 118,20 | 19 970 | 118,46 |
| 01/12/2025 | ||||
| 16:47:22 | 404 | 118,20 | 20 374 | 118,45 |
| 01/12/2025 | ||||
|---|---|---|---|---|
| 16:47:22 | 404 | 118,20 | 20 778 | 118,45 |
| 01/12/2025 16:47:22 |
96 | 118,20 | 20 874 | 118,45 |
| 01/12/2025 | ||||
| 16:47:22 | 126 | 118,20 | 21 000 | 118,45 |
| 01/12/2025 | ||||
| 16:56:48 | 1 922 | 118,20 | 22 922 | 118,42 |
| 01/12/2025 | ||||
| 16:56:48 | 78 | 118,20 | 23 000 | 118,42 |
| 01/12/2025 | ||||
| 17:02:52 | 1 000 | 118,50 | 24 000 | 118,43 |
| 2 December 2025 | ||||
| 02/12/2025 | ||||
| 09:06:26 | 148 | 118,20 | 148 | 118,20 |
| 02/12/2025 | ||||
| 09:11:17 | 160 | 118,00 | 308 | 118,10 |
| 02/12/2025 | ||||
| 09:13:11 | 157 | 117,90 | 465 | 118,03 |
| 02/12/2025 | ||||
| 09:16:13 | 91 | 117,80 | 556 | 117,99 |
| 02/12/2025 | ||||
| 09:22:29 | 150 | 118,00 | 706 | 117,99 |
| 02/12/2025 | ||||
| 09:24:02 | 151 | 117,70 | 857 | 117,94 |
| 02/12/2025 | ||||
| 09:25:28 | 162 | 117,50 | 1 019 | 117,87 |
| 02/12/2025 | ||||
| 09:25:28 | 81 | 117,50 | 1 100 | 117,84 |
| 02/12/2025 | ||||
| 09:30:59 | 154 | 117,40 | 1 254 | 117,79 |
| 02/12/2025 | ||||
| 09:35:01 | 154 | 117,50 | 1 408 | 117,76 |
| 02/12/2025 | ||||
| 09:37:00 | 154 | 117,40 | 1 562 | 117,72 |
| 02/12/2025 | ||||
| 09:37:03 | 155 | 117,40 | 1 717 | 117,69 |
| 02/12/2025 | ||||
| 09:38:08 | 145 | 117,40 | 1 862 | 117,67 |
| 02/12/2025 | ||||
| 09:38:08 | 17 | 117,40 | 1 879 | 117,67 |
| 02/12/2025 | ||||
| 09:43:23 | 79 | 117,50 | 1 958 | 117,66 |
| 02/12/2025 | ||||
| 09:43:23 | 160 | 117,50 | 2 118 | 117,65 |
| 02/12/2025 | ||||
| 09:43:24 | 76 | 117,40 | 2 194 | 117,64 |
| 02/12/2025 | ||||
| 09:44:03 | 77 | 117,20 | 2 271 | 117,63 |
| 02/12/2025 | ||||
|---|---|---|---|---|
| 09:47:28 | 78 | 117,10 | 2 349 | 117,61 |
| 02/12/2025 | ||||
| 09:47:48 | 77 | 117,00 | 2 426 | 117,59 |
| 02/12/2025 | ||||
| 09:57:24 | 158 | 116,70 | 2 584 | 117,53 |
| 02/12/2025 | ||||
| 09:57:24 | 79 | 116,70 | 2 663 | 117,51 |
| 02/12/2025 | ||||
| 09:58:12 | 156 | 116,80 | 2 819 | 117,47 |
| 02/12/2025 | ||||
| 09:58:15 | 158 | 116,80 | 2 977 | 117,44 |
| 02/12/2025 | ||||
| 10:02:47 | 17 | 116,70 | 2 994 | 117,43 |
| 02/12/2025 | ||||
| 10:11:24 | 153 | 116,80 | 3 147 | 117,40 |
| 02/12/2025 | ||||
| 10:11:24 | 318 | 116,80 | 3 465 | 117,35 |
| 02/12/2025 | ||||
| 10:14:47 | 77 | 116,70 | 3 542 | 117,33 |
| 02/12/2025 | ||||
| 10:14:47 | 75 | 116,70 | 3 617 | 117,32 |
| 02/12/2025 | ||||
| 10:14:47 | 74 | 116,70 | 3 691 | 117,31 |
| 02/12/2025 | ||||
| 10:28:04 | 85 | 116,80 | 3 776 | 117,29 |
| 02/12/2025 | ||||
| 10:30:12 | 90 | 116,90 | 3 866 | 117,29 |
| 02/12/2025 | ||||
| 10:35:18 | 518 | 117,10 | 4 384 | 117,26 |
| 02/12/2025 | ||||
| 10:35:18 | 100 | 117,10 | 4 484 | 117,26 |
| 02/12/2025 | ||||
| 10:42:31 | 78 | 117,00 | 4 562 | 117,26 |
| 02/12/2025 | ||||
| 10:42:31 | 78 | 117,00 | 4 640 | 117,25 |
| 02/12/2025 | ||||
| 10:42:31 | 78 | 117,00 | 4 718 | 117,25 |
| 02/12/2025 | ||||
| 10:58:49 | 76 | 117,00 | 4 794 | 117,24 |
| 02/12/2025 | ||||
| 10:58:49 | 77 | 117,00 | 4 871 | 117,24 |
| 02/12/2025 | ||||
| 10:58:49 | 76 | 117,00 | 4 947 | 117,24 |
| 02/12/2025 | ||||
| 10:58:49 | 154 | 117,00 | 5 101 | 117,23 |
| 02/12/2025 | ||||
| 10:58:49 | 77 | 117,00 | 5 178 | 117,22 |
| 02/12/2025 | ||||
| 11:04:12 | 27 | 116,90 | 5 205 | 117,22 |
| 02/12/2025 | ||||
|---|---|---|---|---|
| 11:04:13 | 27 | 116,90 | 5 232 | 117,22 |
| 02/12/2025 | ||||
| 11:04:13 | 135 | 116,90 | 5 367 | 117,21 |
| 02/12/2025 | ||||
| 11:10:35 | 162 | 116,90 | 5 529 | 117,20 |
| 02/12/2025 | ||||
| 11:17:55 | 79 | 116,90 | 5 608 | 117,20 |
| 02/12/2025 | ||||
| 11:17:55 | 80 | 116,90 | 5 688 | 117,20 |
| 02/12/2025 | ||||
| 11:29:35 | 558 | 117,00 | 6 246 | 117,18 |
| 02/12/2025 | ||||
| 11:31:14 | 77 | 116,90 | 6 323 | 117,17 |
| 02/12/2025 | ||||
| 11:31:14 | 76 | 116,90 | 6 399 | 117,17 |
| 02/12/2025 | ||||
| 11:31:14 | 377 | 116,90 | 6 776 | 117,16 |
| 02/12/2025 | ||||
| 11:47:49 | 64 | 116,90 | 6 840 | 117,15 |
| 02/12/2025 | ||||
| 11:53:29 | 162 | 117,00 | 7 002 | 117,15 |
| 02/12/2025 | ||||
| 11:55:19 | 151 | 117,00 | 7 153 | 117,15 |
| 02/12/2025 | ||||
| 12:07:14 | 211 | 117,00 | 7 364 | 117,14 |
| 02/12/2025 | ||||
| 12:14:38 | 609 | 117,10 | 7 973 | 117,14 |
| 02/12/2025 | ||||
| 12:15:11 | 80 | 117,00 | 8 053 | 117,14 |
| 02/12/2025 | ||||
| 12:15:11 | 480 | 117,00 | 8 533 | 117,13 |
| 02/12/2025 | ||||
| 12:16:06 | 307 | 117,00 | 8 840 | 117,13 |
| 02/12/2025 | ||||
| 12:25:23 | 76 | 116,90 | 8 916 | 117,12 |
| 02/12/2025 | ||||
| 12:25:23 | 76 | 116,90 | 8 992 | 117,12 |
| 02/12/2025 | ||||
| 12:25:23 | 75 | 116,90 | 9 067 | 117,12 |
| 02/12/2025 | ||||
| 12:31:32 | 23 | 116,80 | 9 090 | 117,12 |
| 02/12/2025 | ||||
| 12:31:32 | 79 | 116,80 | 9 169 | 117,12 |
| 02/12/2025 | ||||
| 12:32:58 | 149 | 116,70 | 9 318 | 117,11 |
| 02/12/2025 | ||||
| 12:36:26 | 224 | 116,80 | 9 542 | 117,10 |
| 02/12/2025 | ||||
| 12:44:34 | 225 | 116,60 | 9 767 | 117,09 |
| 02/12/2025 | ||||
|---|---|---|---|---|
| 13:07:36 | 150 | 116,60 | 9 917 | 117,08 |
| 02/12/2025 | ||||
| 13:07:38 | 821 | 116,70 | 10 738 | 117,05 |
| 02/12/2025 | ||||
| 13:18:26 | 75 | 116,50 | 10 813 | 117,05 |
| 02/12/2025 | ||||
| 13:18:26 | 527 | 116,50 | 11 340 | 117,03 |
| 02/12/2025 | ||||
| 13:25:00 | 390 | 116,30 | 11 730 | 117,00 |
| 02/12/2025 | ||||
| 13:39:03 | 225 | 116,30 | 11 955 | 116,99 |
| 02/12/2025 | ||||
| 13:52:32 | 383 | 116,50 | 12 338 | 116,97 |
| 02/12/2025 | ||||
| 14:02:16 | 80 | 116,50 | 12 418 | 116,97 |
| 02/12/2025 | ||||
| 14:02:16 | 80 | 116,50 | 12 498 | 116,97 |
| 02/12/2025 | ||||
| 14:02:16 | 80 | 116,50 | 12 578 | 116,96 |
| 02/12/2025 | ||||
| 14:02:16 | 80 | 116,50 | 12 658 | 116,96 |
| 02/12/2025 | ||||
| 14:02:16 | 80 | 116,50 | 12 738 | 116,96 |
| 02/12/2025 | ||||
| 14:02:16 | 241 | 116,50 | 12 979 | 116,95 |
| 02/12/2025 | ||||
| 14:06:06 | 372 | 116,60 | 13 351 | 116,94 |
| 02/12/2025 | ||||
| 14:42:58 | 76 | 116,60 | 13 427 | 116,94 |
| 02/12/2025 | ||||
| 14:42:58 | 5 | 116,60 | 13 432 | 116,94 |
| 02/12/2025 | ||||
| 14:42:58 | 300 | 116,60 | 13 732 | 116,93 |
| 02/12/2025 | ||||
| 14:43:40 | 320 | 116,50 | 14 052 | 116,92 |
| 02/12/2025 | ||||
| 14:43:40 | 317 | 116,50 | 14 369 | 116,91 |
| 02/12/2025 | ||||
| 14:46:46 | 80 | 116,50 | 14 449 | 116,91 |
| 02/12/2025 | ||||
| 14:46:46 | 80 | 116,50 | 14 529 | 116,91 |
| 02/12/2025 | ||||
| 14:46:46 | 80 | 116,50 | 14 609 | 116,90 |
| 02/12/2025 | ||||
| 14:46:46 | 80 | 116,50 | 14 689 | 116,90 |
| 02/12/2025 | ||||
| 14:46:46 | 80 | 116,50 | 14 769 | 116,90 |
| 02/12/2025 | ||||
| 14:46:46 | 241 | 116,50 | 15 010 | 116,89 |
| 02/12/2025 | ||||
|---|---|---|---|---|
| 14:56:35 | 264 | 116,40 | 15 274 | 116,88 |
| 02/12/2025 | ||||
| 15:13:05 | 232 | 116,40 | 15 506 | 116,88 |
| 02/12/2025 | ||||
| 15:19:29 | 224 | 116,50 | 15 730 | 116,87 |
| 02/12/2025 | ||||
| 15:19:29 | 305 | 116,50 | 16 035 | 116,87 |
| 02/12/2025 | ||||
| 15:26:55 | 75 | 116,40 | 16 110 | 116,86 |
| 02/12/2025 | ||||
| 15:26:55 | 74 | 116,40 | 16 184 | 116,86 |
| 02/12/2025 | ||||
| 15:26:55 | 75 | 116,40 | 16 259 | 116,86 |
| 02/12/2025 | ||||
| 15:26:55 | 199 | 116,40 | 16 458 | 116,85 |
| 02/12/2025 | ||||
| 15:26:55 | 100 | 116,40 | 16 558 | 116,85 |
| 02/12/2025 | ||||
| 15:32:11 | 150 | 116,40 | 16 708 | 116,85 |
| 02/12/2025 | ||||
| 15:32:11 | 163 | 116,40 | 16 871 | 116,84 |
| 02/12/2025 | ||||
| 15:34:55 | 151 | 116,30 | 17 022 | 116,84 |
| 02/12/2025 | ||||
| 15:40:00 | 162 | 116,50 | 17 184 | 116,83 |
| 02/12/2025 | ||||
| 15:45:17 | 20 | 116,40 | 17 204 | 116,83 |
| 02/12/2025 | ||||
| 15:45:55 | 74 | 116,40 | 17 278 | 116,83 |
| 02/12/2025 | ||||
| 15:45:55 | 129 | 116,40 | 17 407 | 116,83 |
| 02/12/2025 | ||||
| 15:45:55 | 74 | 116,40 | 17 481 | 116,83 |
| 02/12/2025 | ||||
| 15:45:56 | 75 | 116,40 | 17 556 | 116,83 |
| 02/12/2025 | ||||
| 15:49:48 | 164 | 116,40 | 17 720 | 116,82 |
| 02/12/2025 | ||||
| 15:54:04 | 8 | 116,50 | 17 728 | 116,82 |
| 02/12/2025 | ||||
| 15:54:04 | 308 | 116,50 | 18 036 | 116,82 |
| 02/12/2025 | ||||
| 16:03:56 | 225 | 116,40 | 18 261 | 116,81 |
| 02/12/2025 | ||||
| 16:03:56 | 75 | 116,40 | 18 336 | 116,81 |
| 02/12/2025 | ||||
| 16:04:43 | 58 | 116,40 | 18 394 | 116,81 |
| 02/12/2025 | ||||
| 16:05:20 | 58 | 116,40 | 18 452 | 116,81 |
| 02/12/2025 | ||||
|---|---|---|---|---|
| 16:05:20 | 167 | 116,40 | 18 619 | 116,80 |
| 02/12/2025 | ||||
| 16:06:20 | 100 | 116,40 | 18 719 | 116,80 |
| 02/12/2025 | ||||
| 16:07:09 | 156 | 116,30 | 18 875 | 116,80 |
| 02/12/2025 | ||||
| 16:07:09 | 78 | 116,30 | 18 953 | 116,79 |
| 02/12/2025 | ||||
| 16:10:08 | 172 | 116,20 | 19 125 | 116,79 |
| 02/12/2025 | ||||
| 16:20:49 | 407 | 116,20 | 19 532 | 116,78 |
| 02/12/2025 | ||||
| 16:24:56 | 177 | 116,20 | 19 709 | 116,77 |
| 02/12/2025 | ||||
| 16:26:10 | 237 | 116,30 | 19 946 | 116,77 |
| 02/12/2025 | ||||
| 16:26:27 | 133 | 116,20 | 20 079 | 116,76 |
| 02/12/2025 | ||||
| 16:29:50 | 227 | 116,40 | 20 306 | 116,76 |
| 02/12/2025 | ||||
| 16:39:43 | 135 | 116,40 | 20 441 | 116,76 |
| 02/12/2025 | ||||
| 16:39:43 | 98 | 116,40 | 20 539 | 116,75 |
| 02/12/2025 | ||||
| 16:39:43 | 242 | 116,40 | 20 781 | 116,75 |
| 02/12/2025 | ||||
| 16:39:54 | 156 | 116,30 | 20 937 | 116,75 |
| 02/12/2025 | ||||
| 16:45:05 | 390 | 116,30 | 21 327 | 116,74 |
| 02/12/2025 | ||||
| 16:48:00 | 159 | 116,40 | 21 486 | 116,74 |
| 02/12/2025 | ||||
| 16:48:00 | 450 | 116,40 | 21 936 | 116,73 |
| 02/12/2025 | ||||
| 16:50:22 | 76 | 116,40 | 22 012 | 116,73 |
| 02/12/2025 | ||||
| 16:50:22 | 566 | 116,50 | 22 578 | 116,72 |
| 02/12/2025 | ||||
| 16:55:33 | 34 | 116,40 | 22 612 | 116,72 |
| 02/12/2025 | ||||
| 16:57:39 | 32 | 116,40 | 22 644 | 116,72 |
| 02/12/2025 | ||||
| 16:58:18 | 1 325 | 116,40 | 23 969 | 116,70 |
| 02/12/2025 | ||||
| 16:58:18 | 31 | 116,40 | 24 000 | 116,70 |
| 3 December 2025 | ||||
| 03/12/2025 | ||||
| 09:01:35 | 9 | 116,10 | 9 | 116,10 |
| 03/12/2025 09:10:00 |
161 | 116,10 | 170 | 116,10 |
|---|---|---|---|---|
| 03/12/2025 | ||||
| 09:23:12 | 160 | 116,30 | 330 | 116,20 |
| 03/12/2025 | ||||
| 09:23:12 | 81 | 116,50 | 411 | 116,26 |
| 03/12/2025 | ||||
| 09:23:12 | 78 | 116,50 | 489 | 116,30 |
| 03/12/2025 | ||||
| 09:30:25 | 150 | 116,10 | 639 | 116,25 |
| 03/12/2025 | ||||
| 09:33:01 | 161 | 116,10 | 800 | 116,22 |
| 03/12/2025 | ||||
| 09:39:18 | 81 | 116,10 | 881 | 116,21 |
| 03/12/2025 | ||||
| 09:39:22 | 77 | 115,90 | 958 | 116,18 |
| 03/12/2025 | ||||
| 09:45:00 | 158 | 116,20 | 1 116 | 116,19 |
| 03/12/2025 | ||||
| 09:45:05 | 72 | 116,10 | 1 188 | 116,18 |
| 03/12/2025 | ||||
| 09:45:05 | 3 | 116,10 | 1 191 | 116,18 |
| 03/12/2025 | ||||
| 09:45:05 | 5 | 116,10 | 1 196 | 116,18 |
| 03/12/2025 | ||||
| 09:46:28 | 46 | 115,70 | 1 242 | 116,16 |
| 03/12/2025 | ||||
| 09:50:00 | 75 | 115,90 | 1 317 | 116,15 |
| 03/12/2025 | ||||
| 09:50:02 | 76 | 115,80 | 1 393 | 116,13 |
| 03/12/2025 | ||||
| 09:50:02 | 75 | 115,80 | 1 468 | 116,11 |
| 03/12/2025 | ||||
| 09:50:02 | 76 | 115,80 | 1 544 | 116,10 |
| 03/12/2025 | ||||
| 09:50:30 | 76 | 115,70 | 1 620 | 116,08 |
| 03/12/2025 | ||||
| 09:51:20 | 81 | 115,70 | 1 701 | 116,06 |
| 03/12/2025 | ||||
| 09:55:30 | 49 | 116,10 | 1 750 | 116,06 |
| 03/12/2025 | ||||
| 09:55:30 | 78 | 116,10 | 1 828 | 116,06 |
| 03/12/2025 | ||||
| 09:55:30 | 30 | 116,10 | 1 858 | 116,06 |
| 03/12/2025 | ||||
| 10:00:00 | 77 | 116,00 | 1 935 | 116,06 |
| 03/12/2025 10:00:30 |
76 | 116,00 | 2 011 | 116,06 |
| 03/12/2025 | ||||
| 10:16:45 | 157 | 116,30 | 2 168 | 116,08 |
| 03/12/2025 | ||||
|---|---|---|---|---|
| 10:16:45 | 2 | 116,30 | 2 170 | 116,08 |
| 03/12/2025 | ||||
| 10:17:35 | 80 | 116,10 | 2 250 | 116,08 |
| 03/12/2025 | ||||
| 10:17:35 | 82 | 116,10 | 2 332 | 116,08 |
| 03/12/2025 | ||||
| 10:28:35 | 80 | 115,90 | 2 412 | 116,07 |
| 03/12/2025 | ||||
| 10:28:35 | 81 | 115,90 | 2 493 | 116,07 |
| 03/12/2025 | ||||
| 10:28:35 | 80 | 115,90 | 2 573 | 116,06 |
| 03/12/2025 | ||||
| 10:28:35 | 80 | 115,90 | 2 653 | 116,06 |
| 03/12/2025 | ||||
| 10:30:05 | 53 | 115,80 | 2 706 | 116,05 |
| 03/12/2025 | ||||
| 10:30:16 | 53 | 115,80 | 2 759 | 116,05 |
| 03/12/2025 | ||||
| 10:30:16 | 257 | 115,80 | 3 016 | 116,03 |
| 03/12/2025 | ||||
| 10:35:28 | 154 | 115,50 | 3 170 | 116,00 |
| 03/12/2025 | ||||
| 10:36:01 | 85 | 115,50 | 3 255 | 115,99 |
| 03/12/2025 | ||||
| 10:36:01 | 154 | 115,50 | 3 409 | 115,96 |
| 03/12/2025 | ||||
| 10:54:04 | 78 | 115,30 | 3 487 | 115,95 |
| 03/12/2025 | ||||
| 11:12:20 | 313 | 115,30 | 3 800 | 115,90 |
| 03/12/2025 | ||||
| 11:29:12 | 224 | 115,40 | 4 024 | 115,87 |
| 03/12/2025 | ||||
| 11:29:12 | 74 | 115,40 | 4 098 | 115,86 |
| 03/12/2025 | ||||
| 11:36:35 | 230 | 115,60 | 4 328 | 115,85 |
| 03/12/2025 | ||||
| 11:44:17 | 81 | 115,50 | 4 409 | 115,84 |
| 03/12/2025 | ||||
| 11:44:17 | 162 | 115,50 | 4 571 | 115,83 |
| 03/12/2025 | ||||
| 11:51:09 | 159 | 115,40 | 4 730 | 115,81 |
| 03/12/2025 | ||||
| 11:51:09 | 162 | 115,40 | 4 892 | 115,80 |
| 03/12/2025 | ||||
| 12:00:00 | 159 | 115,30 | 5 051 | 115,78 |
| 03/12/2025 | ||||
| 12:00:00 | 79 | 115,30 | 5 130 | 115,78 |
| 03/12/2025 | ||||
| 12:02:41 | 75 | 115,20 | 5 205 | 115,77 |
| 03/12/2025 12:02:41 |
224 | 115,20 | 5 429 | 115,75 |
|---|---|---|---|---|
| 03/12/2025 12:07:18 |
313 | 115,10 | 5 742 | 115,71 |
| 03/12/2025 | ||||
| 12:07:24 | 308 | 115,00 | 6 050 | 115,67 |
| 03/12/2025 | ||||
| 12:07:24 | 76 | 115,00 | 6 126 | 115,67 |
| 03/12/2025 | ||||
| 12:09:38 | 75 | 114,70 | 6 201 | 115,65 |
| 03/12/2025 | ||||
| 12:09:38 | 375 | 114,70 | 6 576 | 115,60 |
| 03/12/2025 | ||||
| 12:09:38 | 75 | 114,70 | 6 651 | 115,59 |
| 03/12/2025 | ||||
| 12:10:03 | 33 | 114,70 | 6 684 | 115,58 |
| 03/12/2025 | ||||
| 12:10:03 | 266 | 114,70 | 6 950 | 115,55 |
| 03/12/2025 | ||||
| 12:10:03 | 152 | 114,70 | 7 102 | 115,53 |
| 03/12/2025 | ||||
| 12:14:15 | 185 | 114,60 | 7 287 | 115,51 |
| 03/12/2025 | ||||
| 12:14:15 | 116 | 114,60 | 7 403 | 115,49 |
| 03/12/2025 | ||||
| 12:17:02 | 379 | 114,60 | 7 782 | 115,45 |
| 03/12/2025 | ||||
| 12:17:19 | 320 | 114,50 | 8 102 | 115,41 |
| 03/12/2025 | ||||
| 12:23:17 | 302 | 114,40 | 8 404 | 115,38 |
| 03/12/2025 | ||||
| 12:23:17 | 75 | 114,40 | 8 479 | 115,37 |
| 03/12/2025 | ||||
| 12:23:17 | 75 | 114,40 | 8 554 | 115,36 |
| 03/12/2025 | ||||
| 12:25:45 | 375 | 114,20 | 8 929 | 115,31 |
| 03/12/2025 | ||||
| 12:30:51 | 80 | 114,10 | 9 009 | 115,30 |
| 03/12/2025 | ||||
| 12:30:51 | 79 | 114,10 | 9 088 | 115,29 |
| 03/12/2025 | ||||
| 12:30:51 | 79 | 114,10 | 9 167 | 115,28 |
| 03/12/2025 | ||||
| 12:30:51 | 79 | 114,10 | 9 246 | 115,27 |
| 03/12/2025 | ||||
| 12:32:32 | 42 | 113,90 | 9 288 | 115,26 |
| 03/12/2025 | ||||
| 12:33:49 | 33 | 113,90 | 9 321 | 115,26 |
| 03/12/2025 | ||||
| 12:35:11 | 74 | 113,90 | 9 395 | 115,25 |
| 03/12/2025 | ||||
|---|---|---|---|---|
| 12:35:11 | 33 | 113,90 | 9 428 | 115,24 |
| 03/12/2025 | ||||
| 12:35:11 | 42 | 113,90 | 9 470 | 115,24 |
| 03/12/2025 | ||||
| 12:35:37 | 77 | 113,80 | 9 547 | 115,23 |
| 03/12/2025 | ||||
| 12:45:50 | 241 | 113,80 | 9 788 | 115,19 |
| 03/12/2025 | ||||
| 12:51:00 | 153 | 113,90 | 9 941 | 115,17 |
| 03/12/2025 | ||||
| 12:55:51 | 78 | 113,80 | 10 019 | 115,16 |
| 03/12/2025 | ||||
| 12:55:51 | 77 | 113,80 | 10 096 | 115,15 |
| 03/12/2025 | ||||
| 13:02:06 | 75 | 113,80 | 10 171 | 115,14 |
| 03/12/2025 | ||||
| 13:06:00 | 1 | 113,80 | 10 172 | 115,14 |
| 03/12/2025 | ||||
| 13:13:39 | 232 | 113,90 | 10 404 | 115,11 |
| 03/12/2025 | ||||
| 13:37:04 | 83 | 113,80 | 10 487 | 115,10 |
| 03/12/2025 | ||||
| 13:46:26 | 402 | 113,80 | 10 889 | 115,05 |
| 03/12/2025 | ||||
| 13:46:27 | 277 | 113,80 | 11 166 | 115,02 |
| 03/12/2025 | ||||
| 13:46:36 | 324 | 113,90 | 11 490 | 114,99 |
| 03/12/2025 | ||||
| 13:47:13 | 226 | 113,80 | 11 716 | 114,97 |
| 03/12/2025 | ||||
| 13:52:24 | 236 | 113,70 | 11 952 | 114,94 |
| 03/12/2025 | ||||
| 13:54:17 | 27 | 113,60 | 11 979 | 114,94 |
| 03/12/2025 14:08:18 |
226 | 113,70 | 12 205 | 114,92 |
| 03/12/2025 | ||||
| 14:08:18 | 237 | 113,90 | 12 442 | 114,90 |
| 03/12/2025 | ||||
| 14:08:20 | 228 | 113,60 | 12 670 | 114,87 |
| 03/12/2025 | ||||
| 14:16:10 | 77 | 113,50 | 12 747 | 114,87 |
| 03/12/2025 | ||||
| 14:17:04 | 81 | 113,40 | 12 828 | 114,86 |
| 03/12/2025 | ||||
| 14:31:24 | 79 | 113,50 | 12 907 | 114,85 |
| 03/12/2025 | ||||
| 14:42:52 | 153 | 113,50 | 13 060 | 114,83 |
| 03/12/2025 | ||||
| 14:42:52 | 77 | 113,50 | 13 137 | 114,82 |
| 03/12/2025 | ||||
|---|---|---|---|---|
| 14:43:19 | 232 | 113,30 | 13 369 | 114,80 |
| 03/12/2025 | ||||
| 14:43:38 | 234 | 113,30 | 13 603 | 114,77 |
| 03/12/2025 | ||||
| 14:46:52 | 101 | 113,10 | 13 704 | 114,76 |
| 03/12/2025 | ||||
| 14:46:52 | 373 | 113,10 | 14 077 | 114,72 |
| 03/12/2025 | ||||
| 14:46:52 | 243 | 113,20 | 14 320 | 114,69 |
| 03/12/2025 | ||||
| 14:46:52 | 81 | 113,20 | 14 401 | 114,68 |
| 03/12/2025 | ||||
| 14:46:52 | 81 | 113,20 | 14 482 | 114,67 |
| 03/12/2025 | ||||
| 14:46:52 | 81 | 113,20 | 14 563 | 114,67 |
| 03/12/2025 | ||||
| 14:48:41 | 18 | 113,00 | 14 581 | 114,66 |
| 03/12/2025 | ||||
| 14:48:53 | 316 | 113,00 | 14 897 | 114,63 |
| 03/12/2025 | ||||
| 14:55:58 | 162 | 113,00 | 15 059 | 114,61 |
| 03/12/2025 | ||||
| 14:59:46 | 23 | 112,90 | 15 082 | 114,61 |
| 03/12/2025 | ||||
| 14:59:46 | 126 | 112,90 | 15 208 | 114,59 |
| 03/12/2025 | ||||
| 14:59:46 | 74 | 112,90 | 15 282 | 114,59 |
| 03/12/2025 | ||||
| 14:59:46 | 75 | 112,90 | 15 357 | 114,58 |
| 03/12/2025 | ||||
| 14:59:46 | 74 | 112,90 | 15 431 | 114,57 |
| 03/12/2025 | ||||
| 14:59:46 | 74 | 112,90 | 15 505 | 114,56 |
| 03/12/2025 | ||||
| 14:59:46 | 75 | 112,90 | 15 580 | 114,55 |
| 03/12/2025 | ||||
| 14:59:53 | 477 | 112,80 | 16 057 | 114,50 |
| 03/12/2025 | ||||
| 15:00:17 | 78 | 112,80 | 16 135 | 114,49 |
| 03/12/2025 | ||||
| 15:01:37 | 81 | 112,80 | 16 216 | 114,48 |
| 03/12/2025 | ||||
| 15:01:37 | 80 | 112,80 | 16 296 | 114,48 |
| 03/12/2025 | ||||
| 15:01:37 | 80 | 112,80 | 16 376 | 114,47 |
| 03/12/2025 | ||||
| 15:01:37 | 80 | 112,80 | 16 456 | 114,46 |
| 03/12/2025 | ||||
| 15:07:58 | 316 | 112,80 | 16 772 | 114,43 |
| 03/12/2025 | ||||
|---|---|---|---|---|
| 15:11:09 | 81 | 112,70 | 16 853 | 114,42 |
| 03/12/2025 | ||||
| 15:11:09 | 80 | 112,70 | 16 933 | 114,41 |
| 03/12/2025 | ||||
| 15:11:26 | 81 | 112,60 | 17 014 | 114,40 |
| 03/12/2025 | ||||
| 15:20:58 | 228 | 112,60 | 17 242 | 114,38 |
| 03/12/2025 | ||||
| 15:22:58 | 101 | 112,60 | 17 343 | 114,37 |
| 03/12/2025 | ||||
| 15:23:29 | 1 | 112,60 | 17 344 | 114,37 |
| 03/12/2025 | ||||
| 15:33:44 | 80 | 113,20 | 17 424 | 114,36 |
| 03/12/2025 | ||||
| 15:34:53 | 80 | 113,10 | 17 504 | 114,36 |
| 03/12/2025 | ||||
| 15:36:47 | 80 | 113,00 | 17 584 | 114,35 |
| 03/12/2025 | ||||
| 15:36:47 | 80 | 113,00 | 17 664 | 114,35 |
| 03/12/2025 | ||||
| 15:37:08 | 154 | 112,90 | 17 818 | 114,33 |
| 03/12/2025 | ||||
| 15:42:00 | 238 | 113,10 | 18 056 | 114,32 |
| 03/12/2025 | ||||
| 15:47:05 | 156 | 113,00 | 18 212 | 114,31 |
| 03/12/2025 | ||||
| 15:48:36 | 76 | 112,90 | 18 288 | 114,30 |
| 03/12/2025 | ||||
| 15:55:32 | 229 | 113,20 | 18 517 | 114,29 |
| 03/12/2025 | ||||
| 15:57:17 | 160 | 113,40 | 18 677 | 114,28 |
| 03/12/2025 | ||||
| 15:59:03 | 81 | 113,50 | 18 758 | 114,28 |
| 03/12/2025 | ||||
| 15:59:40 | 79 | 113,50 | 18 837 | 114,27 |
| 03/12/2025 | ||||
| 16:01:43 | 82 | 113,40 | 18 919 | 114,27 |
| 03/12/2025 | ||||
| 16:12:22 | 156 | 113,60 | 19 075 | 114,26 |
| 03/12/2025 | ||||
| 16:23:02 | 445 | 113,50 | 19 520 | 114,25 |
| 03/12/2025 | ||||
| 16:23:02 | 392 | 113,50 | 19 912 | 114,23 |
| 03/12/2025 | ||||
| 16:23:02 | 79 | 113,50 | 19 991 | 114,23 |
| 03/12/2025 | ||||
| 16:27:40 | 320 | 113,40 | 20 311 | 114,22 |
| 03/12/2025 | ||||
| 16:27:40 | 66 | 113,40 | 20 377 | 114,21 |
| 03/12/2025 | ||||
|---|---|---|---|---|
| 16:35:53 | 23 | 113,30 | 20 400 | 114,21 |
| 03/12/2025 | ||||
| 16:36:39 | 277 | 113,40 | 20 677 | 114,20 |
| 03/12/2025 | ||||
| 16:42:35 | 192 | 113,40 | 20 869 | 114,19 |
| 03/12/2025 | ||||
| 16:42:35 | 46 | 113,40 | 20 915 | 114,19 |
| 03/12/2025 | ||||
| 16:42:36 | 152 | 113,20 | 21 067 | 114,18 |
| 03/12/2025 | ||||
| 16:42:36 | 82 | 113,20 | 21 149 | 114,18 |
| 03/12/2025 | ||||
| 16:42:36 | 82 | 113,20 | 21 231 | 114,18 |
| 03/12/2025 | ||||
| 16:42:36 | 234 | 113,30 | 21 465 | 114,17 |
| 03/12/2025 | ||||
| 16:42:41 | 157 | 113,10 | 21 622 | 114,16 |
| 03/12/2025 | ||||
| 16:42:42 | 80 | 113,10 | 21 702 | 114,16 |
| 03/12/2025 | ||||
| 16:44:58 | 76 | 113,00 | 21 778 | 114,15 |
| 03/12/2025 | ||||
| 16:44:58 | 75 | 113,00 | 21 853 | 114,15 |
| 03/12/2025 | ||||
| 16:44:58 | 74 | 113,00 | 21 927 | 114,14 |
| 03/12/2025 | ||||
| 16:44:58 | 75 | 113,00 | 22 002 | 114,14 |
| 03/12/2025 | ||||
| 16:44:58 | 74 | 113,00 | 22 076 | 114,14 |
| 03/12/2025 | ||||
| 16:44:58 | 74 | 113,00 | 22 150 | 114,13 |
| 03/12/2025 | ||||
| 16:45:20 | 152 | 113,10 | 22 302 | 114,13 |
| 03/12/2025 16:45:45 |
75 | 113,10 | 22 377 | 114,12 |
| 03/12/2025 | ||||
| 16:45:45 | 74 | 113,10 | 22 451 | 114,12 |
| 03/12/2025 | ||||
| 16:45:45 | 74 | 113,10 | 22 525 | 114,11 |
| 03/12/2025 | ||||
| 16:45:45 | 74 | 113,10 | 22 599 | 114,11 |
| 03/12/2025 | ||||
| 16:45:48 | 79 | 113,00 | 22 678 | 114,11 |
| 03/12/2025 | ||||
| 16:46:59 | 303 | 112,90 | 22 981 | 114,09 |
| 03/12/2025 | ||||
| 16:46:59 | 76 | 112,90 | 23 057 | 114,09 |
| 03/12/2025 | ||||
| 16:48:48 | 81 | 113,00 | 23 138 | 114,08 |
| 114,08 |
|---|
| 114,08 |
| 114,07 |
| 114,07 |
| 114,07 |
| 114,05 |
| 113,20 |
| 113,10 |
| 112,80 |
| 112,70 |
| 112,65 |
| 112,66 |
| 112,61 |
| 112,60 |
| 112,60 |
| 112,60 |
| 112,60 |
| 112,61 |
| 112,61 |
| 112,61 |
| 112,58 |
| 112,56 |
| 112,53 |
| 112,53 |
| 04/12/2025 | ||||
|---|---|---|---|---|
| 09:49:25 | 82 | 112,40 | 1 953 | 112,52 |
| 04/12/2025 | ||||
| 09:49:40 | 81 | 112,30 | 2 034 | 112,51 |
| 04/12/2025 | ||||
| 09:57:47 | 225 | 112,30 | 2 259 | 112,49 |
| 04/12/2025 | ||||
| 09:59:00 | 229 | 112,20 | 2 488 | 112,47 |
| 04/12/2025 | ||||
| 10:01:06 | 230 | 112,10 | 2 718 | 112,43 |
| 04/12/2025 | ||||
| 10:03:23 | 17 | 112,10 | 2 735 | 112,43 |
| 04/12/2025 | ||||
| 10:03:23 | 15 | 112,10 | 2 750 | 112,43 |
| 04/12/2025 | ||||
| 10:11:26 | 230 | 112,20 | 2 980 | 112,41 |
| 04/12/2025 | ||||
| 10:14:43 | 151 | 112,10 | 3 131 | 112,40 |
| 04/12/2025 | ||||
| 10:29:42 | 153 | 112,40 | 3 284 | 112,40 |
| 04/12/2025 | ||||
| 10:32:43 | 162 | 112,30 | 3 446 | 112,39 |
| 04/12/2025 | ||||
| 10:36:04 | 57 | 112,20 | 3 503 | 112,39 |
| 04/12/2025 | ||||
| 10:36:04 | 79 | 112,20 | 3 582 | 112,39 |
| 04/12/2025 | ||||
| 10:36:04 | 159 | 112,20 | 3 741 | 112,38 |
| 04/12/2025 | ||||
| 10:36:04 | 22 | 112,20 | 3 763 | 112,38 |
| 04/12/2025 | ||||
| 10:36:05 | 228 | 112,10 | 3 991 | 112,36 |
| 04/12/2025 | ||||
| 10:55:34 | 243 | 112,40 | 4 234 | 112,36 |
| 04/12/2025 | ||||
| 11:01:18 | 158 | 112,30 | 4 392 | 112,36 |
| 04/12/2025 | ||||
| 11:17:10 | 8 | 112,30 | 4 400 | 112,36 |
| 04/12/2025 | ||||
| 11:20:04 | 52 | 112,40 | 4 452 | 112,36 |
| 04/12/2025 | ||||
| 11:20:04 | 157 | 112,40 | 4 609 | 112,36 |
| 04/12/2025 | ||||
| 11:20:04 | 75 | 112,40 | 4 684 | 112,36 |
| 04/12/2025 | ||||
| 11:31:07 | 8 | 112,40 | 4 692 | 112,36 |
| 04/12/2025 | ||||
| 11:31:07 | 9 | 112,40 | 4 701 | 112,36 |
| 04/12/2025 | ||||
| 11:31:07 | 27 | 112,40 | 4 728 | 112,36 |
| 04/12/2025 | ||||
|---|---|---|---|---|
| 11:31:07 | 23 | 112,40 | 4 751 | 112,36 |
| 04/12/2025 | ||||
| 11:32:05 | 17 | 112,40 | 4 768 | 112,36 |
| 04/12/2025 | ||||
| 11:32:05 | 88 | 112,40 | 4 856 | 112,36 |
| 04/12/2025 | ||||
| 11:32:05 | 50 | 112,40 | 4 906 | 112,37 |
| 04/12/2025 | ||||
| 11:32:07 | 150 | 112,30 | 5 056 | 112,36 |
| 04/12/2025 | ||||
| 11:32:07 | 159 | 112,30 | 5 215 | 112,36 |
| 04/12/2025 | ||||
| 11:34:22 | 51 | 112,40 | 5 266 | 112,36 |
| 04/12/2025 | ||||
| 11:42:37 | 19 | 112,40 | 5 285 | 112,36 |
| 04/12/2025 | ||||
| 11:42:37 | 56 | 112,40 | 5 341 | 112,36 |
| 04/12/2025 | ||||
| 11:42:37 | 19 | 112,40 | 5 360 | 112,36 |
| 04/12/2025 | ||||
| 11:44:04 | 23 | 112,30 | 5 383 | 112,36 |
| 04/12/2025 | ||||
| 11:44:04 | 55 | 112,30 | 5 438 | 112,36 |
| 04/12/2025 | ||||
| 11:44:04 | 23 | 112,30 | 5 461 | 112,36 |
| 04/12/2025 | ||||
| 12:04:21 | 78 | 112,60 | 5 539 | 112,36 |
| 04/12/2025 | ||||
| 12:05:37 | 80 | 112,50 | 5 619 | 112,37 |
| 04/12/2025 | ||||
| 12:14:49 | 75 | 112,40 | 5 694 | 112,37 |
| 04/12/2025 | ||||
| 12:15:43 | 78 | 112,50 | 5 772 | 112,37 |
| 04/12/2025 | ||||
| 12:15:43 | 93 | 112,50 | 5 865 | 112,37 |
| 04/12/2025 | ||||
| 12:15:43 | 54 | 112,50 | 5 919 | 112,37 |
| 04/12/2025 | ||||
| 12:16:03 | 9 | 112,50 | 5 928 | 112,37 |
| 04/12/2025 | ||||
| 12:16:03 | 69 | 112,50 | 5 997 | 112,37 |
| 04/12/2025 | ||||
| 12:27:17 | 64 | 112,70 | 6 061 | 112,38 |
| 04/12/2025 | ||||
| 12:29:55 | 61 | 112,80 | 6 122 | 112,38 |
| 04/12/2025 | ||||
| 12:29:55 | 102 | 112,80 | 6 224 | 112,39 |
| 04/12/2025 | ||||
| 12:29:55 | 163 | 112,80 | 6 387 | 112,40 |
| 04/12/2025 12:40:48 |
75 | 112,90 | 6 462 | 112,40 |
|---|---|---|---|---|
| 04/12/2025 12:42:52 |
76 | 112,80 | 6 538 | 112,41 |
| 04/12/2025 | ||||
| 12:42:52 | 8 | 112,80 | 6 546 | 112,41 |
| 04/12/2025 | ||||
| 12:42:52 | 45 | 112,80 | 6 591 | 112,41 |
| 04/12/2025 | ||||
| 12:42:52 | 23 | 112,80 | 6 614 | 112,41 |
| 04/12/2025 | ||||
| 12:42:52 | 79 | 112,80 | 6 693 | 112,42 |
| 04/12/2025 | ||||
| 12:49:45 | 167 | 112,80 | 6 860 | 112,43 |
| 04/12/2025 | ||||
| 12:49:45 | 27 | 112,80 | 6 887 | 112,43 |
| 04/12/2025 | ||||
| 12:49:45 | 39 | 112,80 | 6 926 | 112,43 |
| 04/12/2025 | ||||
| 12:49:45 | 117 | 112,80 | 7 043 | 112,44 |
| 04/12/2025 | ||||
| 12:49:45 | 149 | 112,80 | 7 192 | 112,44 |
| 04/12/2025 | ||||
| 12:50:43 | 144 | 112,70 | 7 336 | 112,45 |
| 04/12/2025 | ||||
| 12:51:00 | 8 | 112,70 | 7 344 | 112,45 |
| 04/12/2025 | ||||
| 12:51:00 | 23 | 112,70 | 7 367 | 112,45 |
| 04/12/2025 | ||||
| 12:51:00 | 27 | 112,70 | 7 394 | 112,45 |
| 04/12/2025 | ||||
| 12:51:00 | 15 | 112,70 | 7 409 | 112,45 |
| 04/12/2025 | ||||
| 12:52:01 | 8 | 112,70 | 7 417 | 112,45 |
| 04/12/2025 | ||||
| 12:52:01 | 144 | 112,70 | 7 561 | 112,46 |
| 04/12/2025 | ||||
| 13:04:08 | 154 | 112,60 | 7 715 | 112,46 |
| 04/12/2025 | ||||
| 13:04:08 | 85 | 112,70 | 7 800 | 112,46 |
| 04/12/2025 | ||||
| 13:04:08 | 65 | 112,70 | 7 865 | 112,46 |
| 04/12/2025 | ||||
| 13:08:46 | 155 | 112,60 | 8 020 | 112,47 |
| 04/12/2025 | ||||
| 13:14:00 | 708 | 112,60 | 8 728 | 112,48 |
| 04/12/2025 | ||||
| 13:14:10 | 156 | 112,60 | 8 884 | 112,48 |
| 04/12/2025 | ||||
| 13:14:10 | 226 | 112,60 | 9 110 | 112,48 |
| 04/12/2025 | ||||
|---|---|---|---|---|
| 13:38:53 | 77 | 113,10 | 9 187 | 112,49 |
| 04/12/2025 | ||||
| 13:41:08 | 77 | 113,10 | 9 264 | 112,49 |
| 04/12/2025 | ||||
| 13:57:28 | 79 | 113,40 | 9 343 | 112,50 |
| 04/12/2025 | ||||
| 13:57:49 | 78 | 113,40 | 9 421 | 112,51 |
| 04/12/2025 | ||||
| 14:01:26 | 65 | 113,50 | 9 486 | 112,52 |
| 04/12/2025 | ||||
| 14:01:26 | 15 | 113,50 | 9 501 | 112,52 |
| 04/12/2025 | ||||
| 14:06:42 | 80 | 113,50 | 9 581 | 112,52 |
| 04/12/2025 | ||||
| 14:13:22 | 47 | 113,30 | 9 628 | 112,53 |
| 04/12/2025 | ||||
| 14:13:22 | 76 | 113,40 | 9 704 | 112,54 |
| 04/12/2025 | ||||
| 14:13:22 | 20 | 113,40 | 9 724 | 112,54 |
| 04/12/2025 | ||||
| 14:13:22 | 55 | 113,40 | 9 779 | 112,54 |
| 04/12/2025 | ||||
| 14:14:12 | 84 | 113,30 | 9 863 | 112,55 |
| 04/12/2025 | ||||
| 14:14:17 | 66 | 113,30 | 9 929 | 112,55 |
| 04/12/2025 | ||||
| 14:14:17 | 9 | 113,30 | 9 938 | 112,55 |
| 04/12/2025 | ||||
| 14:18:56 | 79 | 113,20 | 10 017 | 112,56 |
| 04/12/2025 | ||||
| 14:23:28 | 314 | 113,30 | 10 331 | 112,58 |
| 04/12/2025 | ||||
| 14:26:33 | 312 | 113,20 | 10 643 | 112,60 |
| 04/12/2025 | ||||
| 14:26:33 | 77 | 113,20 | 10 720 | 112,60 |
| 04/12/2025 | ||||
| 14:30:43 | 404 | 113,10 | 11 124 | 112,62 |
| 04/12/2025 | ||||
| 14:33:43 | 102 | 113,10 | 11 226 | 112,63 |
| 04/12/2025 | ||||
| 14:33:43 | 500 | 113,10 | 11 726 | 112,65 |
| 04/12/2025 | ||||
| 14:41:17 | 23 | 113,10 | 11 749 | 112,65 |
| 04/12/2025 | ||||
| 14:42:21 | 217 | 113,10 | 11 966 | 112,66 |
| 04/12/2025 | ||||
| 14:43:00 | 20 | 112,90 | 11 986 | 112,66 |
| 04/12/2025 | ||||
| 14:43:00 | 7 | 112,90 | 11 993 | 112,66 |
| 04/12/2025 14:43:00 |
223 | 113,00 | 12 216 | 112,66 |
|---|---|---|---|---|
| 04/12/2025 14:43:00 |
74 | 113,00 | 12 290 | 112,66 |
| 04/12/2025 | ||||
| 14:45:06 | 177 | 112,90 | 12 467 | 112,67 |
| 04/12/2025 | ||||
| 14:46:41 | 58 | 112,90 | 12 525 | 112,67 |
| 04/12/2025 | ||||
| 14:46:41 | 177 | 112,90 | 12 702 | 112,67 |
| 04/12/2025 | ||||
| 14:46:46 | 238 | 112,80 | 12 940 | 112,67 |
| 04/12/2025 | ||||
| 14:46:58 | 114 | 112,70 | 13 054 | 112,68 |
| 04/12/2025 | ||||
| 14:48:33 | 114 | 112,70 | 13 168 | 112,68 |
| 04/12/2025 | ||||
| 14:48:33 | 114 | 112,70 | 13 282 | 112,68 |
| 04/12/2025 | ||||
| 14:51:37 | 111 | 112,60 | 13 393 | 112,67 |
| 04/12/2025 | ||||
| 14:51:37 | 9 | 112,60 | 13 402 | 112,67 |
| 04/12/2025 | ||||
| 14:51:37 | 120 | 112,60 | 13 522 | 112,67 |
| 04/12/2025 | ||||
| 14:55:06 | 120 | 112,50 | 13 642 | 112,67 |
| 04/12/2025 | ||||
| 14:55:06 | 115 | 112,50 | 13 757 | 112,67 |
| 04/12/2025 | ||||
| 14:55:19 | 73 | 112,50 | 13 830 | 112,67 |
| 04/12/2025 | ||||
| 15:16:42 | 78 | 112,70 | 13 908 | 112,67 |
| 04/12/2025 | ||||
| 15:16:42 | 79 | 112,70 | 13 987 | 112,67 |
| 04/12/2025 | ||||
| 15:16:42 | 79 | 112,70 | 14 066 | 112,67 |
| 04/12/2025 | ||||
| 15:22:42 | 76 | 113,00 | 14 142 | 112,67 |
| 04/12/2025 | ||||
| 15:29:05 | 75 | 112,90 | 14 217 | 112,67 |
| 04/12/2025 | ||||
| 15:29:12 | 75 | 112,90 | 14 292 | 112,67 |
| 04/12/2025 | ||||
| 15:29:12 | 75 | 112,90 | 14 367 | 112,68 |
| 04/12/2025 | ||||
| 15:31:44 | 232 | 113,00 | 14 599 | 112,68 |
| 04/12/2025 | ||||
| 15:33:17 | 162 | 112,90 | 14 761 | 112,68 |
| 04/12/2025 | ||||
| 15:39:41 | 242 | 113,00 | 15 003 | 112,69 |
<-- PDF CHUNK SEPARATOR -->
| 04/12/2025 | ||||
|---|---|---|---|---|
| 15:45:13 | 157 | 112,90 | 15 160 | 112,69 |
| 04/12/2025 | ||||
| 15:45:13 | 4 | 112,90 | 15 164 | 112,69 |
| 04/12/2025 | ||||
| 15:56:07 | 82 | 113,50 | 15 246 | 112,70 |
| 04/12/2025 | ||||
| 15:56:07 | 229 | 113,50 | 15 475 | 112,71 |
| 04/12/2025 | ||||
| 15:57:12 | 82 | 113,40 | 15 557 | 112,71 |
| 04/12/2025 | ||||
| 15:57:12 | 148 | 113,40 | 15 705 | 112,72 |
| 04/12/2025 | ||||
| 15:57:12 | 76 | 113,40 | 15 781 | 112,72 |
| 04/12/2025 | ||||
| 15:57:17 | 300 | 113,20 | 16 081 | 112,73 |
| 04/12/2025 | ||||
| 15:57:38 | 309 | 113,10 | 16 390 | 112,74 |
| 04/12/2025 | ||||
| 15:59:37 | 206 | 113,10 | 16 596 | 112,74 |
| 04/12/2025 | ||||
| 15:59:37 | 29 | 113,10 | 16 625 | 112,74 |
| 04/12/2025 | ||||
| 16:01:26 | 55 | 112,90 | 16 680 | 112,74 |
| 04/12/2025 | ||||
| 16:01:26 | 183 | 112,90 | 16 863 | 112,74 |
| 04/12/2025 | ||||
| 16:01:26 | 24 | 113,00 | 16 887 | 112,74 |
| 04/12/2025 | ||||
| 16:01:26 | 201 | 113,00 | 17 088 | 112,75 |
| 04/12/2025 | ||||
| 16:04:11 | 240 | 112,80 | 17 328 | 112,75 |
| 04/12/2025 | ||||
| 16:04:11 | 79 | 112,80 | 17 407 | 112,75 |
| 04/12/2025 | ||||
| 16:04:46 | 164 | 112,80 | 17 571 | 112,75 |
| 04/12/2025 | ||||
| 16:09:00 | 20 | 112,80 | 17 591 | 112,75 |
| 04/12/2025 | ||||
| 16:09:03 | 96 | 112,80 | 17 687 | 112,75 |
| 04/12/2025 | ||||
| 16:14:23 | 469 | 112,90 | 18 156 | 112,75 |
| 04/12/2025 | ||||
| 16:14:23 | 468 | 112,90 | 18 624 | 112,76 |
| 04/12/2025 | ||||
| 16:14:23 | 462 | 112,90 | 19 086 | 112,76 |
| 04/12/2025 | ||||
| 16:16:49 | 146 | 112,80 | 19 232 | 112,76 |
| 04/12/2025 | ||||
| 16:18:34 | 167 | 112,80 | 19 399 | 112,76 |
| 04/12/2025 | ||||
|---|---|---|---|---|
| 16:18:47 | 111 | 112,90 | 19 510 | 112,76 |
| 04/12/2025 | ||||
| 16:18:47 | 202 | 112,90 | 19 712 | 112,76 |
| 04/12/2025 | ||||
| 16:21:30 | 144 | 112,80 | 19 856 | 112,76 |
| 04/12/2025 | ||||
| 16:21:30 | 92 | 112,80 | 19 948 | 112,76 |
| 04/12/2025 | ||||
| 16:22:54 | 127 | 112,80 | 20 075 | 112,76 |
| 04/12/2025 | ||||
| 16:26:37 | 225 | 112,90 | 20 300 | 112,77 |
| 04/12/2025 | ||||
| 16:35:50 | 107 | 113,00 | 20 407 | 112,77 |
| 04/12/2025 | ||||
| 16:35:50 | 50 | 113,00 | 20 457 | 112,77 |
| 04/12/2025 | ||||
| 16:41:00 | 58 | 113,00 | 20 515 | 112,77 |
| 04/12/2025 | ||||
| 16:41:00 | 20 | 113,00 | 20 535 | 112,77 |
| 04/12/2025 | ||||
| 16:41:00 | 50 | 113,00 | 20 585 | 112,77 |
| 04/12/2025 | ||||
| 16:41:00 | 29 | 113,00 | 20 614 | 112,77 |
| 04/12/2025 | ||||
| 16:41:11 | 149 | 112,90 | 20 763 | 112,77 |
| 04/12/2025 | ||||
| 16:45:16 | 203 | 112,90 | 20 966 | 112,77 |
| 04/12/2025 | ||||
| 16:45:50 | 166 | 112,90 | 21 132 | 112,77 |
| 04/12/2025 | ||||
| 16:45:50 | 104 | 112,90 | 21 236 | 112,77 |
| 04/12/2025 | ||||
| 16:45:50 | 37 | 112,90 | 21 273 | 112,77 |
| 04/12/2025 | ||||
| 16:47:50 | 47 | 112,80 | 21 320 | 112,77 |
| 04/12/2025 | ||||
| 16:49:13 | 303 | 112,90 | 21 623 | 112,77 |
| 04/12/2025 | ||||
| 16:49:13 | 371 | 112,90 | 21 994 | 112,78 |
| 04/12/2025 | ||||
| 16:50:20 | 106 | 113,00 | 22 100 | 112,78 |
| 04/12/2025 | ||||
| 16:50:20 | 273 | 113,00 | 22 373 | 112,78 |
| 04/12/2025 | ||||
| 16:50:43 | 153 | 113,00 | 22 526 | 112,78 |
| 04/12/2025 | ||||
| 16:50:47 | 161 | 113,00 | 22 687 | 112,78 |
| 04/12/2025 | ||||
| 16:50:47 | 41 | 113,00 | 22 728 | 112,78 |
| 04/12/2025 | ||||
|---|---|---|---|---|
| 16:53:12 | 45 | 113,00 | 22 773 | 112,78 |
| 04/12/2025 | ||||
| 16:53:12 | 34 | 113,00 | 22 807 | 112,78 |
| 04/12/2025 | ||||
| 16:53:12 | 78 | 113,00 | 22 885 | 112,79 |
| 04/12/2025 | ||||
| 17:00:02 | 1 115 | 113,10 | 24 000 | 112,80 |
| 5 December 2025 | ||||
| 05/12/2025 | ||||
| 09:00:40 | 75 | 113,60 | 75 | 113,60 |
| 05/12/2025 | ||||
| 09:02:51 | 82 | 113,70 | 157 | 113,65 |
| 05/12/2025 | ||||
| 09:05:30 | 76 | 113,40 | 233 | 113,57 |
| 05/12/2025 | ||||
| 09:05:30 | 77 | 113,40 | 310 | 113,53 |
| 05/12/2025 | ||||
| 09:18:52 | 161 | 113,60 | 471 | 113,55 |
| 05/12/2025 | ||||
| 09:29:26 | 21 | 113,70 | 492 | 113,56 |
| 05/12/2025 | ||||
| 09:29:26 | 100 | 113,70 | 592 | 113,58 |
| 05/12/2025 | ||||
| 09:29:26 | 43 | 113,70 | 635 | 113,59 |
| 05/12/2025 | ||||
| 09:29:26 | 164 | 113,80 | 799 | 113,63 |
| 05/12/2025 | ||||
| 09:30:55 | 161 | 113,40 | 960 | 113,59 |
| 05/12/2025 | ||||
| 09:32:13 | 156 | 113,20 | 1 116 | 113,54 |
| 05/12/2025 | ||||
| 09:50:22 | 183 | 113,00 | 1 299 | 113,46 |
| 05/12/2025 | ||||
| 09:50:22 | 183 | 113,10 | 1 482 | 113,42 |
| 05/12/2025 09:50:22 |
58 | 113,10 | 1 540 | 113,41 |
| 05/12/2025 | ||||
| 09:50:22 | 248 | 113,20 | 1 788 | 113,38 |
| 05/12/2025 | ||||
| 09:52:44 | 241 | 112,90 | 2 029 | 113,32 |
| 05/12/2025 | ||||
| 09:56:54 | 231 | 112,80 | 2 260 | 113,27 |
| 05/12/2025 | ||||
| 10:04:03 | 223 | 112,70 | 2 483 | 113,22 |
| 05/12/2025 | ||||
| 10:11:10 | 158 | 113,20 | 2 641 | 113,22 |
| 05/12/2025 | ||||
| 10:14:35 | 156 | 113,00 | 2 797 | 113,20 |
| 05/12/2025 | ||||
|---|---|---|---|---|
| 10:14:35 | 78 | 113,00 | 2 875 | 113,20 |
| 05/12/2025 | ||||
| 10:14:36 | 68 | 113,00 | 2 943 | 113,19 |
| 05/12/2025 | ||||
| 10:14:36 | 9 | 113,00 | 2 952 | 113,19 |
| 05/12/2025 | ||||
| 10:25:42 | 490 | 112,80 | 3 442 | 113,14 |
| 05/12/2025 | ||||
| 10:25:42 | 9 | 112,80 | 3 451 | 113,14 |
| 05/12/2025 | ||||
| 10:25:47 | 125 | 113,10 | 3 576 | 113,13 |
| 05/12/2025 | ||||
| 10:25:47 | 502 | 113,10 | 4 078 | 113,13 |
| 05/12/2025 | ||||
| 10:32:00 | 35 | 113,00 | 4 113 | 113,13 |
| 05/12/2025 | ||||
| 10:34:16 | 76 | 112,90 | 4 189 | 113,13 |
| 05/12/2025 | ||||
| 10:52:56 | 309 | 113,10 | 4 498 | 113,12 |
| 05/12/2025 | ||||
| 10:55:31 | 241 | 113,20 | 4 739 | 113,13 |
| 05/12/2025 | ||||
| 10:58:19 | 68 | 113,10 | 4 807 | 113,13 |
| 05/12/2025 | ||||
| 10:58:20 | 174 | 113,10 | 4 981 | 113,13 |
| 05/12/2025 | ||||
| 10:58:20 | 81 | 113,10 | 5 062 | 113,13 |
| 05/12/2025 | ||||
| 10:58:20 | 41 | 113,10 | 5 103 | 113,13 |
| 05/12/2025 | ||||
| 10:58:20 | 81 | 113,10 | 5 184 | 113,13 |
| 05/12/2025 | ||||
| 11:05:00 | 226 | 113,00 | 5 410 | 113,12 |
| 05/12/2025 | ||||
| 11:05:11 | 48 | 112,90 | 5 458 | 113,12 |
| 05/12/2025 | ||||
| 11:05:11 | 179 | 112,90 | 5 637 | 113,11 |
| 05/12/2025 | ||||
| 11:07:12 | 77 | 112,90 | 5 714 | 113,11 |
| 05/12/2025 | ||||
| 11:07:12 | 71 | 112,90 | 5 785 | 113,11 |
| 05/12/2025 | ||||
| 11:10:33 | 70 | 112,80 | 5 855 | 113,10 |
| 05/12/2025 | ||||
| 11:15:23 | 7 | 112,80 | 5 862 | 113,10 |
| 05/12/2025 | ||||
| 11:15:23 | 93 | 112,80 | 5 955 | 113,10 |
| 05/12/2025 | ||||
| 11:54:09 | 233 | 113,10 | 6 188 | 113,10 |
| 05/12/2025 | ||||
|---|---|---|---|---|
| 12:15:36 | 161 | 113,60 | 6 349 | 113,11 |
| 05/12/2025 | ||||
| 12:16:02 | 153 | 113,60 | 6 502 | 113,12 |
| 05/12/2025 | ||||
| 12:18:49 | 79 | 113,50 | 6 581 | 113,13 |
| 05/12/2025 | ||||
| 12:18:49 | 157 | 113,50 | 6 738 | 113,13 |
| 05/12/2025 | ||||
| 12:18:49 | 78 | 113,50 | 6 816 | 113,14 |
| 05/12/2025 | ||||
| 12:23:34 | 178 | 113,40 | 6 994 | 113,15 |
| 05/12/2025 | ||||
| 12:23:34 | 80 | 113,40 | 7 074 | 113,15 |
| 05/12/2025 | ||||
| 12:23:34 | 60 | 113,40 | 7 134 | 113,15 |
| 05/12/2025 | ||||
| 12:30:13 | 235 | 113,30 | 7 369 | 113,16 |
| 05/12/2025 | ||||
| 12:32:05 | 116 | 113,20 | 7 485 | 113,16 |
| 05/12/2025 | ||||
| 12:32:05 | 126 | 113,20 | 7 611 | 113,16 |
| 05/12/2025 | ||||
| 12:33:44 | 313 | 113,30 | 7 924 | 113,16 |
| 05/12/2025 | ||||
| 12:33:44 | 53 | 113,20 | 7 977 | 113,16 |
| 05/12/2025 | ||||
| 12:33:44 | 259 | 113,20 | 8 236 | 113,16 |
| 05/12/2025 | ||||
| 12:33:44 | 53 | 113,20 | 8 289 | 113,16 |
| 05/12/2025 | ||||
| 12:46:49 | 149 | 113,10 | 8 438 | 113,16 |
| 05/12/2025 | ||||
| 12:46:49 | 8 | 113,10 | 8 446 | 113,16 |
| 05/12/2025 | ||||
| 12:46:52 | 58 | 113,00 | 8 504 | 113,16 |
| 05/12/2025 | ||||
| 12:46:52 | 105 | 113,00 | 8 609 | 113,16 |
| 05/12/2025 | ||||
| 12:51:27 | 80 | 112,90 | 8 689 | 113,16 |
| 05/12/2025 | ||||
| 13:16:54 | 82 | 112,90 | 8 771 | 113,15 |
| 05/12/2025 | ||||
| 13:16:54 | 82 | 112,90 | 8 853 | 113,15 |
| 05/12/2025 | ||||
| 13:16:54 | 165 | 112,90 | 9 018 | 113,15 |
| 05/12/2025 | ||||
| 13:36:46 | 4 | 112,90 | 9 022 | 113,15 |
| 05/12/2025 | ||||
| 13:36:46 | 1 | 112,90 | 9 023 | 113,15 |
| 05/12/2025 | ||||
|---|---|---|---|---|
| 13:39:03 | 270 | 113,10 | 9 293 | 113,15 |
| 05/12/2025 | ||||
| 13:39:03 | 32 | 113,10 | 9 325 | 113,15 |
| 05/12/2025 | ||||
| 13:39:03 | 302 | 113,10 | 9 627 | 113,14 |
| 05/12/2025 | ||||
| 13:39:15 | 316 | 113,10 | 9 943 | 113,14 |
| 05/12/2025 | ||||
| 13:39:15 | 270 | 113,10 | 10 213 | 113,14 |
| 05/12/2025 | ||||
| 13:39:15 | 32 | 113,10 | 10 245 | 113,14 |
| 05/12/2025 | ||||
| 13:41:01 | 118 | 113,10 | 10 363 | 113,14 |
| 05/12/2025 | ||||
| 13:41:01 | 198 | 113,10 | 10 561 | 113,14 |
| 05/12/2025 | ||||
| 13:47:56 | 79 | 113,30 | 10 640 | 113,14 |
| 05/12/2025 | ||||
| 13:47:56 | 78 | 113,30 | 10 718 | 113,14 |
| 05/12/2025 | ||||
| 13:47:56 | 75 | 113,30 | 10 793 | 113,14 |
| 05/12/2025 | ||||
| 13:53:16 | 216 | 113,80 | 11 009 | 113,16 |
| 05/12/2025 | ||||
| 13:53:18 | 136 | 113,80 | 11 145 | 113,16 |
| 05/12/2025 | ||||
| 13:53:18 | 423 | 113,80 | 11 568 | 113,19 |
| 05/12/2025 | ||||
| 13:53:20 | 565 | 113,90 | 12 133 | 113,22 |
| 05/12/2025 | ||||
| 13:53:29 | 546 | 113,90 | 12 679 | 113,25 |
| 05/12/2025 | ||||
| 13:58:55 | 270 | 113,90 | 12 949 | 113,26 |
| 05/12/2025 | ||||
| 14:01:03 | 270 | 113,90 | 13 219 | 113,28 |
| 05/12/2025 | ||||
| 14:01:03 | 32 | 113,90 | 13 251 | 113,28 |
| 05/12/2025 | ||||
| 14:01:23 | 246 | 113,90 | 13 497 | 113,29 |
| 05/12/2025 | ||||
| 14:05:28 | 158 | 113,80 | 13 655 | 113,30 |
| 05/12/2025 | ||||
| 14:12:07 | 44 | 113,70 | 13 699 | 113,30 |
| 05/12/2025 | ||||
| 14:29:03 | 196 | 113,70 | 13 895 | 113,30 |
| 05/12/2025 | ||||
| 14:29:03 | 196 | 113,70 | 14 091 | 113,31 |
| 05/12/2025 | ||||
| 14:29:03 | 59 | 113,70 | 14 150 | 113,31 |
| 05/12/2025 | ||||
|---|---|---|---|---|
| 14:29:03 | 78 | 113,70 | 14 228 | 113,31 |
| 05/12/2025 | ||||
| 14:29:03 | 59 | 113,70 | 14 287 | 113,31 |
| 05/12/2025 | ||||
| 14:29:03 | 19 | 113,70 | 14 306 | 113,31 |
| 05/12/2025 | ||||
| 14:29:03 | 79 | 113,70 | 14 385 | 113,32 |
| 05/12/2025 | ||||
| 14:29:03 | 44 | 113,70 | 14 429 | 113,32 |
| 05/12/2025 | ||||
| 14:29:03 | 113 | 113,70 | 14 542 | 113,32 |
| 05/12/2025 | ||||
| 14:32:26 | 147 | 113,60 | 14 689 | 113,32 |
| 05/12/2025 | ||||
| 14:32:45 | 147 | 113,60 | 14 836 | 113,33 |
| 05/12/2025 | ||||
| 14:32:45 | 77 | 113,60 | 14 913 | 113,33 |
| 05/12/2025 | ||||
| 14:32:45 | 83 | 113,60 | 14 996 | 113,33 |
| 05/12/2025 | ||||
| 14:35:59 | 83 | 113,50 | 15 079 | 113,33 |
| 05/12/2025 | ||||
| 14:39:47 | 76 | 113,50 | 15 155 | 113,33 |
| 05/12/2025 | ||||
| 14:40:30 | 7 | 113,40 | 15 162 | 113,33 |
| 05/12/2025 | ||||
| 14:41:54 | 70 | 113,40 | 15 232 | 113,33 |
| 05/12/2025 | ||||
| 14:44:00 | 81 | 113,30 | 15 313 | 113,33 |
| 05/12/2025 | ||||
| 14:44:26 | 80 | 113,30 | 15 393 | 113,33 |
| 05/12/2025 | ||||
| 14:45:05 | 78 | 113,20 | 15 471 | 113,33 |
| 05/12/2025 | ||||
| 14:45:11 | 80 | 113,10 | 15 551 | 113,33 |
| 05/12/2025 | ||||
| 14:47:56 | 75 | 113,00 | 15 626 | 113,33 |
| 05/12/2025 | ||||
| 14:57:37 | 330 | 113,10 | 15 956 | 113,32 |
| 05/12/2025 | ||||
| 15:02:35 | 572 | 113,00 | 16 528 | 113,31 |
| 05/12/2025 | ||||
| 15:07:12 | 161 | 113,00 | 16 689 | 113,31 |
| 05/12/2025 | ||||
| 15:07:17 | 78 | 112,60 | 16 767 | 113,31 |
| 05/12/2025 | ||||
| 15:07:17 | 155 | 112,70 | 16 922 | 113,30 |
| 05/12/2025 | ||||
| 15:07:17 | 155 | 112,70 | 17 077 | 113,29 |
| 05/12/2025 | ||||
|---|---|---|---|---|
| 15:07:17 | 161 | 112,90 | 17 238 | 113,29 |
| 05/12/2025 | ||||
| 15:11:22 | 388 | 112,70 | 17 626 | 113,28 |
| 05/12/2025 | ||||
| 15:30:26 | 50 | 112,70 | 17 676 | 113,28 |
| 05/12/2025 | ||||
| 15:30:26 | 275 | 112,70 | 17 951 | 113,27 |
| 05/12/2025 | ||||
| 15:30:26 | 50 | 112,70 | 18 001 | 113,27 |
| 05/12/2025 | ||||
| 15:30:26 | 78 | 112,80 | 18 079 | 113,26 |
| 05/12/2025 | ||||
| 15:30:26 | 236 | 112,80 | 18 315 | 113,26 |
| 05/12/2025 | ||||
| 15:30:27 | 247 | 112,60 | 18 562 | 113,25 |
| 05/12/2025 | ||||
| 15:35:41 | 247 | 112,70 | 18 809 | 113,24 |
| 05/12/2025 | ||||
| 15:38:50 | 74 | 113,00 | 18 883 | 113,24 |
| 05/12/2025 | ||||
| 15:38:50 | 169 | 113,00 | 19 052 | 113,24 |
| 05/12/2025 | ||||
| 15:38:50 | 154 | 113,00 | 19 206 | 113,24 |
| 05/12/2025 | ||||
| 15:40:24 | 469 | 113,40 | 19 675 | 113,24 |
| 05/12/2025 | ||||
| 15:41:49 | 76 | 113,50 | 19 751 | 113,24 |
| 05/12/2025 | ||||
| 15:44:50 | 76 | 113,50 | 19 827 | 113,24 |
| 05/12/2025 | ||||
| 15:50:35 | 77 | 113,50 | 19 904 | 113,24 |
| 05/12/2025 | ||||
| 15:55:33 | 76 | 113,60 | 19 980 | 113,24 |
| 05/12/2025 | ||||
| 15:58:22 | 77 | 113,50 | 20 057 | 113,25 |
| 05/12/2025 | ||||
| 16:01:16 | 77 | 113,50 | 20 134 | 113,25 |
| 05/12/2025 | ||||
| 16:01:16 | 77 | 113,50 | 20 211 | 113,25 |
| 05/12/2025 | ||||
| 16:07:27 | 79 | 113,40 | 20 290 | 113,25 |
| 05/12/2025 | ||||
| 16:10:27 | 80 | 113,30 | 20 370 | 113,25 |
| 05/12/2025 | ||||
| 16:10:27 | 79 | 113,30 | 20 449 | 113,25 |
| 05/12/2025 | ||||
| 16:10:33 | 80 | 113,10 | 20 529 | 113,25 |
| 05/12/2025 | ||||
| 16:26:12 | 7 | 113,20 | 20 536 | 113,25 |
| 05/12/2025 | ||||
|---|---|---|---|---|
| 16:26:12 | 460 | 113,20 | 20 996 | 113,25 |
| 05/12/2025 | ||||
| 16:34:13 | 689 | 113,40 | 21 685 | 113,25 |
| 05/12/2025 | ||||
| 16:45:46 | 76 | 113,10 | 21 761 | 113,25 |
| 05/12/2025 | ||||
| 16:45:46 | 82 | 113,30 | 21 843 | 113,25 |
| 05/12/2025 | ||||
| 16:45:46 | 83 | 113,30 | 21 926 | 113,25 |
| 05/12/2025 | ||||
| 16:45:46 | 247 | 113,30 | 22 173 | 113,25 |
| 05/12/2025 | ||||
| 16:46:48 | 447 | 113,10 | 22 620 | 113,25 |
| 05/12/2025 | ||||
| 16:46:48 | 81 | 113,10 | 22 701 | 113,25 |
| 05/12/2025 | ||||
| 16:50:00 | 78 | 113,00 | 22 779 | 113,25 |
| 05/12/2025 | ||||
| 16:50:00 | 81 | 113,00 | 22 860 | 113,25 |
| 05/12/2025 | ||||
| 16:50:00 | 81 | 113,00 | 22 941 | 113,25 |
| 05/12/2025 | ||||
| 16:50:00 | 81 | 113,00 | 23 022 | 113,25 |
| 05/12/2025 | ||||
| 16:50:00 | 80 | 113,00 | 23 102 | 113,24 |
| 05/12/2025 | ||||
| 16:53:23 | 898 | 113,10 | 24 000 | 113,24 |
More from Modern Times Group A
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 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