Informazione Regolamentata n. 0116-68-2025	Data/Ora Inizio Diffusione 23 Settembre 2025 17:43:05
Societa'	:	ENEL
Identificativo Informazione Regolamentata	:	210185
Utenza - referente	:	ENELN10 - Giannetti Davide
Tipologia	:	3.1
Data/Ora Ricezione	:	23 Settembre 2025 17:43:05
Data/Ora Inizio Diffusione	:	23 Settembre 2025 17:43:05
Oggetto	:	Enel: informativa sull'acquisto di azioni proprie effettuato nel periodo dal 15 al 19 settembre 2025
Testo del comunicato

Vedi allegato

International Press Office Investor Relations

T +39 06 8305 5699 T +39 06 8305 7975 [email protected] enel.com enel.com

[email protected] [email protected]

ENEL: INFORMATIVA SULL'ACQUISTO DI AZIONI PROPRIE EFFETTUATO NEL PERIODO DAL 15 AL 19 SETTEMBRE 2025

Roma, 23 settembre 2025 – Enel S.p.A. ("Enel" o la "Società") informa di avere acquistato sul mercato regolamentato Euronext Milan, nonché su sistemi multilaterali di negoziazione, nel periodo compreso tra il 15 e il 19 settembre 2025, n. 17.834.990 azioni proprie al prezzo medio ponderato per il volume di 7,8007 euro per azione, per un controvalore complessivo di 139.125.436,686 euro.

L'operazione fa seguito a quanto comunicato il 31 luglio 2025 circa l'avvio di un programma di acquisto di azioni proprie (il "Programma"), disposto in attuazione dell'autorizzazione conferita dall'Assemblea degli Azionisti del 22 maggio 2025 e deliberato al fine di riconoscere agli Azionisti una remunerazione aggiuntiva rispetto alla distribuzione dei dividendi per effetto dell'annullamento delle azioni proprie acquistate per tale finalità.

Di seguito, sulla base delle informazioni fornite dall'intermediario incaricato dell'esecuzione degli acquisti, si riporta il riepilogo delle operazioni di acquisto di azioni ordinarie Enel effettuate dal medesimo intermediario nel periodo sopra indicato, in forma aggregata, su base giornaliera e per sede di negoziazione:

Data	Numero azioni acquistate	Prezzo medio ponderato (euro)		Controvalore (euro) Sede di negoziazione
15/09/2025	1.486.199	7,9051	11.748.544,658	Euronext Milan
16/09/2025	3.960.134	7,8508	31.090.259,434	Euronext Milan
16/09/2025	224.155	7,8193	1.752.743,672	DXE Europe
17/09/2025	3.793.683	7,8095	29.626.726,242	Euronext Milan
18/09/2025	4.046.070	7,7603	31.398.755,327	Euronext Milan
18/09/2025	112.217	7,7374	868.271,444	DXE Europe
19/09/2025	4.212.532	7,7483	32.640.135,909	Euronext Milan
Totale	17.834.990	7,8007	139.125.436,686

In allegato al presente comunicato si riporta inoltre il dettaglio su base giornaliera delle operazioni effettuate.

Dall'inizio del Programma, Enel ha acquistato n. 80.394.137 azioni proprie (pari allo 0,7908% circa del capitale sociale), per un controvalore complessivo di 629.844.784,733 euro. Considerando le azioni proprie già in portafoglio, Enel detiene complessivamente al 19 settembre 2025 n. 91.479.379 azioni proprie, pari allo 0,8998% circa del capitale sociale.

Allegato

Dettaglio su base giornaliera delle operazioni di acquisto di azioni ordinarie Enel (codice ISIN IT0003128367) effettuate nel periodo compreso tra il 15 e il 19 settembre 2025.

Data e ora (in Italia)	Numero azioni acquistate	Prezzo unitario (euro)	Controvalore complessivo (euro)	Sede di negoziazione
15/09/2025 09:16:24	717	7,866	5.639,922	Euronext Milan
15/09/2025 09:16:33	4.050	7,871	31.877,550	Euronext Milan
15/09/2025 09:16:33	585	7,871	4.604,535	Euronext Milan
15/09/2025 09:16:55	269	7,873	2.117,837	Euronext Milan
15/09/2025 09:17:04	2.688	7,875	21.168,000	Euronext Milan
15/09/2025 09:17:04	5.657	7,875	44.548,875	Euronext Milan
15/09/2025 09:17:04	423	7,875	3.331,125	Euronext Milan
15/09/2025 09:17:51	99	7,876	779,724	Euronext Milan
15/09/2025 09:17:51	572	7,876	4.505,072	Euronext Milan
15/09/2025 09:17:51	500	7,876	3.938,000	Euronext Milan
15/09/2025 09:17:59	4.050	7,874	31.889,700	Euronext Milan
15/09/2025 09:17:59	450	7,874	3.543,300	Euronext Milan
15/09/2025 09:18:07	1.435	7,876	11.302,060	Euronext Milan
15/09/2025 09:18:08	1.041	7,876	8.198,916	Euronext Milan
15/09/2025 09:18:30	1.475	7,876	11.617,100	Euronext Milan
15/09/2025 09:18:30	266	7,876	2.095,016	Euronext Milan
15/09/2025 09:18:30	3.521	7,876	27.731,396	Euronext Milan
15/09/2025 09:18:44	4.389	7,875	34.563,375	Euronext Milan
15/09/2025 09:18:44	4.006	7,874	31.543,244	Euronext Milan
15/09/2025 09:18:44	3.691	7,873	29.059,243	Euronext Milan
15/09/2025 09:18:44	631	7,873	4.967,863	Euronext Milan
15/09/2025 09:18:44	3.177	7,873	25.012,521	Euronext Milan
15/09/2025 09:18:44	133	7,873	1.047,109	Euronext Milan
15/09/2025 09:18:55	876	7,872	6.895,872	Euronext Milan
15/09/2025 09:18:59	4.858	7,871	38.237,318	Euronext Milan
15/09/2025 09:19:00	1.135	7,870	8.932,450	Euronext Milan
15/09/2025 09:19:00	2.913	7,870	22.925,310	Euronext Milan
15/09/2025 09:19:45	4.060	7,870	31.952,200	Euronext Milan
15/09/2025 09:19:49	568	7,873	4.471,864	Euronext Milan
15/09/2025 09:19:49	599	7,873	4.715,927	Euronext Milan
15/09/2025 09:20:02	250	7,874	1.968,500	Euronext Milan
15/09/2025 09:20:14	2.204	7,874	17.354,296	Euronext Milan
15/09/2025 09:20:14	3.207	7,874	25.251,918	Euronext Milan
15/09/2025 09:20:14	1.272	7,874	10.015,728	Euronext Milan
15/09/2025 09:20:14	393	7,874	3.094,482	Euronext Milan
15/09/2025 09:21:12	600	7,882	4.729,200	Euronext Milan
15/09/2025 09:21:19	4.226	7,882	33.309,332	Euronext Milan

15/09/2025 09:21:19	1.454	7,882	11.460,428	Euronext Milan
15/09/2025 09:21:19	1.994	7,882	15.716,708	Euronext Milan
15/09/2025 09:21:41	4.136	7,884	32.608,224	Euronext Milan
15/09/2025 09:21:41	4.826	7,883	38.043,358	Euronext Milan
15/09/2025 09:22:14	3.810	7,883	30.034,230	Euronext Milan
15/09/2025 09:22:31	3.000	7,882	23.646,000	Euronext Milan
15/09/2025 09:22:31	465	7,882	3.665,130	Euronext Milan
15/09/2025 09:23:15	665	7,882	5.241,530	Euronext Milan
15/09/2025 09:23:23	1.550	7,882	12.217,100	Euronext Milan
15/09/2025 09:24:11	26	7,886	205,036	Euronext Milan
15/09/2025 09:24:11	1.000	7,886	7.886,000	Euronext Milan
15/09/2025 09:24:34	3.807	7,886	30.022,002	Euronext Milan
15/09/2025 09:24:34	1.596	7,886	12.586,056	Euronext Milan
15/09/2025 09:24:42	1.856	7,886	14.636,416	Euronext Milan
15/09/2025 09:24:42	3.791	7,886	29.895,826	Euronext Milan
15/09/2025 09:25:29	1.000	7,890	7.890,000	Euronext Milan
15/09/2025 09:25:31	500	7,890	3.945,000	Euronext Milan
15/09/2025 09:25:34	1.000	7,890	7.890,000	Euronext Milan
15/09/2025 09:26:28	5.299	7,894	41.830,306	Euronext Milan
15/09/2025 09:26:28	683	7,893	5.390,919	Euronext Milan
15/09/2025 09:26:28	384	7,893	3.030,912	Euronext Milan
15/09/2025 09:26:28	3.274	7,893	25.841,682	Euronext Milan
15/09/2025 09:26:28	70	7,893	552,510	Euronext Milan
15/09/2025 09:26:28	70	7,893	552,510	Euronext Milan
15/09/2025 09:27:46	743	7,894	5.865,242	Euronext Milan
15/09/2025 09:27:46	1.722	7,894	13.593,468	Euronext Milan
15/09/2025 09:27:46	594	7,894	4.689,036	Euronext Milan
15/09/2025 09:27:55	1.000	7,893	7.893,000	Euronext Milan
15/09/2025 09:28:07	1.309	7,893	10.331,937	Euronext Milan
15/09/2025 09:28:51	1.564	7,893	12.344,652	Euronext Milan
15/09/2025 09:28:51	748	7,893	5.903,964	Euronext Milan
15/09/2025 09:28:51	1.680	7,893	13.260,240	Euronext Milan
15/09/2025 09:29:16	1.008	7,893	7.956,144	Euronext Milan
15/09/2025 09:29:16	2.653	7,893	20.940,129	Euronext Milan
15/09/2025 09:29:29	707	7,894	5.581,058	Euronext Milan
15/09/2025 09:29:29	643	7,894	5.075,842	Euronext Milan
15/09/2025 09:29:32	375	7,894	2.960,250	Euronext Milan
15/09/2025 09:29:59	1.000	7,895	7.895,000	Euronext Milan
15/09/2025 09:30:11	3.951	7,897	31.201,047	Euronext Milan
15/09/2025 09:30:15	2.937	7,896	23.190,552	Euronext Milan
15/09/2025 09:30:15	199	7,896	1.571,304	Euronext Milan
15/09/2025 09:30:15	284	7,896	2.242,464	Euronext Milan
15/09/2025 09:31:16	930	7,898	7.345,140	Euronext Milan
15/09/2025 09:31:16	1.250	7,898	9.872,500	Euronext Milan

15/09/2025 09:31:16	600	7,898	4.738,800	Euronext Milan
15/09/2025 09:31:16	1.000	7,898	7.898,000	Euronext Milan
15/09/2025 09:31:16	759	7,898	5.994,582	Euronext Milan
15/09/2025 09:31:16	111	7,898	876,678	Euronext Milan
15/09/2025 09:31:16	397	7,898	3.135,506	Euronext Milan
15/09/2025 09:31:45	1.333	7,898	10.528,034	Euronext Milan
15/09/2025 09:31:45	755	7,898	5.962,990	Euronext Milan
15/09/2025 09:31:48	31	7,898	244,838	Euronext Milan
15/09/2025 09:31:48	609	7,898	4.809,882	Euronext Milan
15/09/2025 09:32:07	1.192	7,902	9.419,184	Euronext Milan
15/09/2025 09:32:09	3.433	7,902	27.127,566	Euronext Milan
15/09/2025 09:32:09	3.391	7,902	26.795,682	Euronext Milan
15/09/2025 09:33:01	1.503	7,903	11.878,209	Euronext Milan
15/09/2025 09:33:04	2.049	7,901	16.189,149	Euronext Milan
15/09/2025 09:33:04	1.034	7,901	8.169,634	Euronext Milan
15/09/2025 09:33:54	3.416	7,903	26.996,648	Euronext Milan
15/09/2025 09:33:57	1.311	7,902	10.359,522	Euronext Milan
15/09/2025 09:33:58	1.913	7,901	15.114,613	Euronext Milan
15/09/2025 09:33:58	330	7,900	2.607,000	Euronext Milan
15/09/2025 09:33:58	398	7,900	3.144,200	Euronext Milan
15/09/2025 09:33:58	1.272	7,900	10.048,800	Euronext Milan
15/09/2025 09:33:58	2.968	7,900	23.447,200	Euronext Milan
15/09/2025 09:35:55	2.944	7,896	23.245,824	Euronext Milan
15/09/2025 09:35:59	1.272	7,895	10.042,440	Euronext Milan
15/09/2025 09:35:59	1.272	7,895	10.042,440	Euronext Milan
15/09/2025 09:35:59	1.272	7,895	10.042,440	Euronext Milan
15/09/2025 09:35:59	306	7,895	2.415,870	Euronext Milan
15/09/2025 09:36:01	1.766	7,894	13.940,804	Euronext Milan
15/09/2025 09:37:13	2.537	7,890	20.016,930	Euronext Milan
15/09/2025 09:37:50	600	7,888	4.732,800	Euronext Milan
15/09/2025 09:37:50	2.950	7,888	23.269,600	Euronext Milan
15/09/2025 09:39:03	2.866	7,891	22.615,606	Euronext Milan
15/09/2025 09:39:03	1.522	7,891	12.010,102	Euronext Milan
15/09/2025 09:39:03	612	7,891	4.829,292	Euronext Milan
15/09/2025 09:39:25	891	7,891	7.030,881	Euronext Milan
15/09/2025 09:40:23	1.088	7,891	8.585,408	Euronext Milan
15/09/2025 09:40:27	3.557	7,890	28.064,730	Euronext Milan
15/09/2025 09:40:30	2.490	7,888	19.641,120	Euronext Milan
15/09/2025 09:42:15	4.091	7,890	32.277,990	Euronext Milan
15/09/2025 09:42:42	1.040	7,894	8.209,760	Euronext Milan
15/09/2025 09:43:16	1.062	7,894	8.383,428	Euronext Milan
15/09/2025 09:43:16	1.119	7,893	8.832,267	Euronext Milan
15/09/2025 09:43:18	900	7,893	7.103,700	Euronext Milan
15/09/2025 09:44:02	3.278	7,896	25.883,088	Euronext Milan

15/09/2025 09:44:09	2.203	7,895	17.392,685	Euronext Milan
15/09/2025 09:44:09	783	7,895	6.181,785	Euronext Milan
15/09/2025 09:44:39	1.637	7,899	12.930,663	Euronext Milan
15/09/2025 09:44:39	978	7,899	7.725,222	Euronext Milan
15/09/2025 09:44:39	389	7,899	3.072,711	Euronext Milan
15/09/2025 09:45:34	1.768	7,903	13.972,504	Euronext Milan
15/09/2025 09:46:00	2.736	7,905	21.628,080	Euronext Milan
15/09/2025 09:47:24	1.000	7,907	7.907,000	Euronext Milan
15/09/2025 09:47:24	1.637	7,907	12.943,759	Euronext Milan
15/09/2025 09:47:33	1.210	7,907	9.567,470	Euronext Milan
15/09/2025 09:47:33	1.476	7,907	11.670,732	Euronext Milan
15/09/2025 09:47:33	3.859	7,907	30.513,113	Euronext Milan
15/09/2025 09:49:32	4.193	7,923	33.221,139	Euronext Milan
15/09/2025 09:49:50	692	7,923	5.482,716	Euronext Milan
15/09/2025 09:49:50	3.361	7,923	26.629,203	Euronext Milan
15/09/2025 09:50:00	1.481	7,924	11.735,444	Euronext Milan
15/09/2025 09:50:02	348	7,924	2.757,552	Euronext Milan
15/09/2025 09:50:40	2.742	7,926	21.733,092	Euronext Milan
15/09/2025 09:51:15	1.554	7,928	12.320,112	Euronext Milan
15/09/2025 09:51:15	273	7,928	2.164,344	Euronext Milan
15/09/2025 09:51:54	2.673	7,927	21.188,871	Euronext Milan
15/09/2025 09:52:22	1.395	7,927	11.058,165	Euronext Milan
15/09/2025 09:52:27	757	7,927	6.000,739	Euronext Milan
15/09/2025 09:52:27	1.543	7,927	12.231,361	Euronext Milan
15/09/2025 09:52:28	609	7,927	4.827,543	Euronext Milan
15/09/2025 09:52:32	2.152	7,925	17.054,600	Euronext Milan
15/09/2025 09:54:12	1.581	7,922	12.524,682	Euronext Milan
15/09/2025 09:54:30	262	7,921	2.075,302	Euronext Milan
15/09/2025 09:55:57	210	7,928	1.664,880	Euronext Milan
15/09/2025 09:55:57	1.107	7,928	8.776,296	Euronext Milan
15/09/2025 09:55:57	1.000	7,928	7.928,000	Euronext Milan
15/09/2025 09:55:57	383	7,928	3.036,424	Euronext Milan
15/09/2025 09:55:57	1.912	7,926	15.154,512	Euronext Milan
15/09/2025 09:57:36	1.418	7,928	11.241,904	Euronext Milan
15/09/2025 09:59:04	1.948	7,928	15.443,744	Euronext Milan
15/09/2025 09:59:05	278	7,927	2.203,706	Euronext Milan
15/09/2025 09:59:05	492	7,927	3.900,084	Euronext Milan
15/09/2025 09:59:05	648	7,927	5.136,696	Euronext Milan
15/09/2025 10:00:30	2.352	7,925	18.639,600	Euronext Milan
15/09/2025 10:01:02	2.038	7,924	16.149,112	Euronext Milan
15/09/2025 10:02:08	3.119	7,916	24.690,004	Euronext Milan
15/09/2025 10:02:09	1.080	7,914	8.547,120	Euronext Milan
15/09/2025 10:02:09	1.519	7,914	12.021,366	Euronext Milan
15/09/2025 10:04:37	3.104	7,921	24.586,784	Euronext Milan

15/09/2025 10:05:28	3.136	7,921	24.840,256	Euronext Milan
15/09/2025 10:05:28	2.874	7,921	22.764,954	Euronext Milan
15/09/2025 10:05:32	2.846	7,919	22.537,474	Euronext Milan
15/09/2025 10:07:12	2.544	7,916	20.138,304	Euronext Milan
15/09/2025 10:08:40	94	7,917	744,198	Euronext Milan
15/09/2025 10:09:16	800	7,918	6.334,400	Euronext Milan
15/09/2025 10:09:34	600	7,918	4.750,800	Euronext Milan
15/09/2025 10:09:45	1.560	7,918	12.352,080	Euronext Milan
15/09/2025 10:09:45	2.900	7,917	22.959,300	Euronext Milan
15/09/2025 10:10:52	2.930	7,920	23.205,600	Euronext Milan
15/09/2025 10:11:30	2.148	7,918	17.007,864	Euronext Milan
15/09/2025 10:12:02	1.094	7,917	8.661,198	Euronext Milan
15/09/2025 10:12:02	116	7,917	918,372	Euronext Milan
15/09/2025 10:12:59	1.456	7,919	11.530,064	Euronext Milan
15/09/2025 10:13:27	1.680	7,918	13.302,240	Euronext Milan
15/09/2025 10:13:27	910	7,918	7.205,380	Euronext Milan
15/09/2025 10:14:05	400	7,921	3.168,400	Euronext Milan
15/09/2025 10:14:31	1.000	7,921	7.921,000	Euronext Milan
15/09/2025 10:14:31	681	7,921	5.394,201	Euronext Milan
15/09/2025 10:14:36	1.637	7,920	12.965,040	Euronext Milan
15/09/2025 10:14:36	1.446	7,920	11.452,320	Euronext Milan
15/09/2025 10:15:31	24	7,919	190,056	Euronext Milan
15/09/2025 10:15:50	2.660	7,919	21.064,540	Euronext Milan
15/09/2025 10:15:53	283	7,918	2.240,794	Euronext Milan
15/09/2025 10:15:53	1.864	7,918	14.759,152	Euronext Milan
15/09/2025 10:17:12	1.713	7,922	13.570,386	Euronext Milan
15/09/2025 10:17:19	2.243	7,921	17.766,803	Euronext Milan
15/09/2025 10:18:55	750	7,921	5.940,750	Euronext Milan
15/09/2025 10:18:55	900	7,921	7.128,900	Euronext Milan
15/09/2025 10:19:05	1.637	7,920	12.965,040	Euronext Milan
15/09/2025 10:20:32	2.049	7,917	16.221,933	Euronext Milan
15/09/2025 10:20:33	800	7,916	6.332,800	Euronext Milan
15/09/2025 10:20:33	1.564	7,916	12.380,624	Euronext Milan
15/09/2025 10:22:50	1.831	7,917	14.496,027	Euronext Milan
15/09/2025 10:22:50	559	7,917	4.425,603	Euronext Milan
15/09/2025 10:24:00	2.900	7,919	22.965,100	Euronext Milan
15/09/2025 10:24:02	1.673	7,918	13.246,814	Euronext Milan
15/09/2025 10:24:02	327	7,918	2.589,186	Euronext Milan
15/09/2025 10:26:02	210	7,922	1.663,620	Euronext Milan
15/09/2025 10:26:08	392	7,922	3.105,424	Euronext Milan
15/09/2025 10:26:09	2.695	7,922	21.349,790	Euronext Milan
15/09/2025 10:27:32	2.685	7,924	21.275,940	Euronext Milan
15/09/2025 10:27:37	1.775	7,923	14.063,325	Euronext Milan
15/09/2025 10:27:37	1.274	7,923	10.093,902	Euronext Milan

15/09/2025 10:30:15	2.346	7,926	18.594,396	Euronext Milan
15/09/2025 10:30:24	3.489	7,926	27.653,814	Euronext Milan
15/09/2025 10:30:55	2.815	7,925	22.308,875	Euronext Milan
15/09/2025 10:30:55	2.346	7,923	18.587,358	Euronext Milan
15/09/2025 10:32:04	77	7,919	609,763	Euronext Milan
15/09/2025 10:32:04	339	7,919	2.684,541	Euronext Milan
15/09/2025 10:32:04	2.279	7,919	18.047,401	Euronext Milan
15/09/2025 10:33:48	1.637	7,918	12.961,766	Euronext Milan
15/09/2025 10:33:58	643	7,918	5.091,274	Euronext Milan
15/09/2025 10:34:48	300	7,920	2.376,000	Euronext Milan
15/09/2025 10:36:00	2.627	7,921	20.808,467	Euronext Milan
15/09/2025 10:36:04	1.393	7,920	11.032,560	Euronext Milan
15/09/2025 10:36:05	868	7,919	6.873,692	Euronext Milan
15/09/2025 10:36:05	1.013	7,919	8.021,947	Euronext Milan
15/09/2025 10:36:05	63	7,918	498,834	Euronext Milan
15/09/2025 10:36:07	230	7,915	1.820,450	Euronext Milan
15/09/2025 10:38:01	643	7,921	5.093,203	Euronext Milan
15/09/2025 10:38:42	1.596	7,925	12.648,300	Euronext Milan
15/09/2025 10:39:09	2.954	7,924	23.407,496	Euronext Milan
15/09/2025 10:39:10	1.254	7,923	9.935,442	Euronext Milan
15/09/2025 10:39:28	962	7,922	7.620,964	Euronext Milan
15/09/2025 10:40:30	1.726	7,925	13.678,550	Euronext Milan
15/09/2025 10:40:50	2.197	7,924	17.409,028	Euronext Milan
15/09/2025 10:40:51	941	7,923	7.455,543	Euronext Milan
15/09/2025 10:42:38	2.213	7,922	17.531,386	Euronext Milan
15/09/2025 10:43:34	1.702	7,921	13.481,542	Euronext Milan
15/09/2025 10:44:21	1.000	7,921	7.921,000	Euronext Milan
15/09/2025 10:44:38	790	7,921	6.257,590	Euronext Milan
15/09/2025 10:45:08	1.191	7,920	9.432,720	Euronext Milan
15/09/2025 10:45:08	1.492	7,919	11.815,148	Euronext Milan
15/09/2025 10:45:42	46	7,916	364,136	Euronext Milan
15/09/2025 10:46:13	1.227	7,919	9.716,613	Euronext Milan
15/09/2025 10:47:45	205	7,921	1.623,805	Euronext Milan
15/09/2025 10:47:45	1.399	7,921	11.081,479	Euronext Milan
15/09/2025 10:49:39	2.027	7,924	16.061,948	Euronext Milan
15/09/2025 10:49:48	2.365	7,923	18.737,895	Euronext Milan
15/09/2025 10:50:44	1.634	7,922	12.944,548	Euronext Milan
15/09/2025 10:50:53	1.362	7,920	10.787,040	Euronext Milan
15/09/2025 10:51:18	650	7,918	5.146,700	Euronext Milan
15/09/2025 10:52:05	2.858	7,917	22.626,786	Euronext Milan
15/09/2025 10:53:20	1.905	7,916	15.079,980	Euronext Milan
15/09/2025 10:53:59	126	7,916	997,416	Euronext Milan
15/09/2025 10:54:51	86	7,916	680,776	Euronext Milan
15/09/2025 10:55:03	192	7,916	1.519,872	Euronext Milan

15/09/2025 10:55:11	1.247	7,916	9.871,252	Euronext Milan
15/09/2025 10:55:22	2.640	7,916	20.898,240	Euronext Milan
15/09/2025 10:55:31	2.223	7,915	17.595,045	Euronext Milan
15/09/2025 10:55:33	538	7,914	4.257,732	Euronext Milan
15/09/2025 10:57:11	1.973	7,914	15.614,322	Euronext Milan
15/09/2025 10:57:27	1.973	7,913	15.612,349	Euronext Milan
15/09/2025 10:59:53	1.591	7,910	12.584,810	Euronext Milan
15/09/2025 11:00:00	1.224	7,909	9.680,616	Euronext Milan
15/09/2025 11:00:09	259	7,908	2.048,172	Euronext Milan
15/09/2025 11:00:09	474	7,908	3.748,392	Euronext Milan
15/09/2025 11:00:09	124	7,908	980,592	Euronext Milan
15/09/2025 11:00:29	1.604	7,904	12.678,016	Euronext Milan
15/09/2025 11:00:29	36	7,904	284,544	Euronext Milan
15/09/2025 11:00:29	1.640	7,903	12.960,920	Euronext Milan
15/09/2025 11:02:16	1.959	7,908	15.491,772	Euronext Milan
15/09/2025 11:02:16	318	7,908	2.514,744	Euronext Milan
15/09/2025 11:03:52	963	7,907	7.614,441	Euronext Milan
15/09/2025 11:03:52	1.475	7,907	11.662,825	Euronext Milan
15/09/2025 11:03:52	2.733	7,906	21.607,098	Euronext Milan
15/09/2025 11:04:24	1.350	7,905	10.671,750	Euronext Milan
15/09/2025 11:04:24	1.796	7,905	14.197,380	Euronext Milan
15/09/2025 11:06:02	2.241	7,906	17.717,346	Euronext Milan
15/09/2025 11:06:02	331	7,906	2.616,886	Euronext Milan
15/09/2025 11:06:03	947	7,905	7.486,035	Euronext Milan
15/09/2025 11:06:03	743	7,905	5.873,415	Euronext Milan
15/09/2025 11:06:03	1.038	7,905	8.205,390	Euronext Milan
15/09/2025 11:07:20	2.349	7,905	18.568,845	Euronext Milan
15/09/2025 11:08:39	1.711	7,906	13.527,166	Euronext Milan
15/09/2025 11:08:39	210	7,906	1.660,260	Euronext Milan
15/09/2025 11:09:30	2.352	7,907	18.597,264	Euronext Milan
15/09/2025 11:11:06	3.030	7,910	23.967,300	Euronext Milan
15/09/2025 11:13:19	1.000	7,918	7.918,000	Euronext Milan
15/09/2025 11:13:45	758	7,918	6.001,844	Euronext Milan
15/09/2025 11:14:08	1.644	7,918	13.017,192	Euronext Milan
15/09/2025 11:15:19	2.268	7,917	17.955,756	Euronext Milan
15/09/2025 11:15:19	846	7,917	6.697,782	Euronext Milan
15/09/2025 11:15:35	2.987	7,918	23.651,066	Euronext Milan
15/09/2025 11:16:24	1.991	7,919	15.766,729	Euronext Milan
15/09/2025 11:16:24	2.038	7,918	16.136,884	Euronext Milan
15/09/2025 11:17:27	1	7,918	7,918	Euronext Milan
15/09/2025 11:17:39	2.605	7,919	20.628,995	Euronext Milan
15/09/2025 11:17:52	2.233	7,918	17.680,894	Euronext Milan
15/09/2025 11:18:46	1.000	7,921	7.921,000	Euronext Milan
15/09/2025 11:19:48	1.005	7,921	7.960,605	Euronext Milan

15/09/2025 11:20:23	2.171	7,920	17.194,320	Euronext Milan
15/09/2025 11:21:04	1.000	7,920	7.920,000	Euronext Milan
15/09/2025 11:21:04	611	7,920	4.839,120	Euronext Milan
15/09/2025 11:21:12	422	7,919	3.341,818	Euronext Milan
15/09/2025 11:21:12	20	7,919	158,380	Euronext Milan
15/09/2025 11:21:12	727	7,919	5.757,113	Euronext Milan
15/09/2025 11:21:40	1.772	7,918	14.030,696	Euronext Milan
15/09/2025 11:22:09	1.678	7,917	13.284,726	Euronext Milan
15/09/2025 11:22:09	2.181	7,916	17.264,796	Euronext Milan
15/09/2025 11:24:03	1.912	7,916	15.135,392	Euronext Milan
15/09/2025 11:24:43	1.814	7,914	14.355,996	Euronext Milan
15/09/2025 11:26:13	1.410	7,914	11.158,740	Euronext Milan
15/09/2025 11:26:26	1.538	7,913	12.170,194	Euronext Milan
15/09/2025 11:27:27	1.735	7,911	13.725,585	Euronext Milan
15/09/2025 11:27:34	123	7,910	972,930	Euronext Milan
15/09/2025 11:27:34	1.610	7,910	12.735,100	Euronext Milan
15/09/2025 11:29:29	1.199	7,908	9.481,692	Euronext Milan
15/09/2025 11:29:29	1.635	7,907	12.927,945	Euronext Milan
15/09/2025 11:30:23	320	7,903	2.528,960	Euronext Milan
15/09/2025 11:30:23	749	7,903	5.919,347	Euronext Milan
15/09/2025 11:32:25	148	7,907	1.170,236	Euronext Milan
15/09/2025 11:32:36	1.000	7,907	7.907,000	Euronext Milan
15/09/2025 11:32:41	1.351	7,907	10.682,357	Euronext Milan
15/09/2025 11:33:50	90	7,907	711,630	Euronext Milan
15/09/2025 11:34:21	3.462	7,907	27.374,034	Euronext Milan
15/09/2025 11:34:38	3.181	7,906	25.148,986	Euronext Milan
15/09/2025 11:36:37	2.332	7,904	18.432,128	Euronext Milan
15/09/2025 11:37:43	2.656	7,906	20.998,336	Euronext Milan
15/09/2025 11:38:00	3.320	7,905	26.244,600	Euronext Milan
15/09/2025 11:38:51	43	7,904	339,872	Euronext Milan
15/09/2025 11:39:23	1.712	7,906	13.535,072	Euronext Milan
15/09/2025 11:40:50	2.355	7,909	18.625,695	Euronext Milan
15/09/2025 11:42:02	1.461	7,912	11.559,432	Euronext Milan
15/09/2025 11:42:02	3.033	7,912	23.997,096	Euronext Milan
15/09/2025 11:42:02	1.168	7,912	9.241,216	Euronext Milan
15/09/2025 11:42:04	1.467	7,911	11.605,437	Euronext Milan
15/09/2025 11:42:04	1.364	7,911	10.790,604	Euronext Milan
15/09/2025 11:43:52	1.104	7,912	8.734,848	Euronext Milan
15/09/2025 11:45:40	1.605	7,913	12.700,365	Euronext Milan
15/09/2025 11:46:02	1.751	7,912	13.853,912	Euronext Milan
15/09/2025 11:49:05	3	7,911	23,733	Euronext Milan
15/09/2025 11:49:22	18	7,911	142,398	Euronext Milan
15/09/2025 11:49:30	924	7,911	7.309,764	Euronext Milan
15/09/2025 11:49:30	1.418	7,911	11.217,798	Euronext Milan

15/09/2025 11:49:46	1.615	7,910	12.774,650	Euronext Milan
15/09/2025 11:49:46	1.468	7,909	11.610,412	Euronext Milan
15/09/2025 11:50:24	2.609	7,909	20.634,581	Euronext Milan
15/09/2025 11:52:29	3.129	7,912	24.756,648	Euronext Milan
15/09/2025 11:52:31	1.000	7,911	7.911,000	Euronext Milan
15/09/2025 11:52:31	1.906	7,911	15.078,366	Euronext Milan
15/09/2025 11:54:56	1.950	7,912	15.428,400	Euronext Milan
15/09/2025 11:55:00	2.660	7,911	21.043,260	Euronext Milan
15/09/2025 11:55:04	886	7,908	7.006,488	Euronext Milan
15/09/2025 11:55:38	451	7,908	3.566,508	Euronext Milan
15/09/2025 11:55:56	1.395	7,908	11.031,660	Euronext Milan
15/09/2025 11:57:02	731	7,908	5.780,748	Euronext Milan
15/09/2025 11:58:37	1.175	7,913	9.297,775	Euronext Milan
15/09/2025 11:58:43	1.626	7,912	12.864,912	Euronext Milan
15/09/2025 11:58:43	811	7,912	6.416,632	Euronext Milan
15/09/2025 11:58:48	1.175	7,911	9.295,425	Euronext Milan
15/09/2025 11:59:37	720	7,912	5.696,640	Euronext Milan
15/09/2025 12:01:00	2.664	7,912	21.077,568	Euronext Milan
15/09/2025 12:01:00	2.049	7,911	16.209,639	Euronext Milan
15/09/2025 12:02:32	435	7,912	3.441,720	Euronext Milan
15/09/2025 12:02:46	1.469	7,912	11.622,728	Euronext Milan
15/09/2025 12:03:08	2.285	7,911	18.076,635	Euronext Milan
15/09/2025 12:03:44	2.381	7,912	18.838,472	Euronext Milan
15/09/2025 12:03:45	2.552	7,911	20.188,872	Euronext Milan
15/09/2025 12:05:54	1.250	7,914	9.892,500	Euronext Milan
15/09/2025 12:06:29	89	7,914	704,346	Euronext Milan
15/09/2025 12:08:02	2.492	7,914	19.721,688	Euronext Milan
15/09/2025 12:10:00	2.279	7,916	18.040,564	Euronext Milan
15/09/2025 12:10:27	2.279	7,915	18.038,285	Euronext Milan
15/09/2025 12:10:30	953	7,914	7.542,042	Euronext Milan
15/09/2025 12:10:58	2.264	7,913	17.915,032	Euronext Milan
15/09/2025 12:12:05	2.435	7,907	19.253,545	Euronext Milan
15/09/2025 12:12:35	2.657	7,906	21.006,242	Euronext Milan
15/09/2025 12:12:35	1.550	7,905	12.252,750	Euronext Milan
15/09/2025 12:13:49	2.120	7,905	16.758,600	Euronext Milan
15/09/2025 12:14:05	1.101	7,904	8.702,304	Euronext Milan
15/09/2025 12:14:05	693	7,904	5.477,472	Euronext Milan
15/09/2025 12:15:42	2.205	7,904	17.428,320	Euronext Milan
15/09/2025 12:16:15	1.575	7,903	12.447,225	Euronext Milan
15/09/2025 12:16:28	714	7,902	5.642,028	Euronext Milan
15/09/2025 12:17:06	1.369	7,901	10.816,469	Euronext Milan
15/09/2025 12:18:15	1.778	7,900	14.046,200	Euronext Milan
15/09/2025 12:19:10	1.431	7,903	11.309,193	Euronext Milan
15/09/2025 12:19:10	501	7,902	3.958,902	Euronext Milan

15/09/2025 12:19:10	1.359	7,902	10.738,818	Euronext Milan
15/09/2025 12:19:12	958	7,901	7.569,158	Euronext Milan
15/09/2025 12:21:27	1.273	7,903	10.060,519	Euronext Milan
15/09/2025 12:22:45	4.059	7,902	32.074,218	Euronext Milan
15/09/2025 12:22:46	3.157	7,901	24.943,457	Euronext Milan
15/09/2025 12:24:30	250	7,902	1.975,500	Euronext Milan
15/09/2025 12:24:59	1.470	7,902	11.615,940	Euronext Milan
15/09/2025 12:25:14	10	7,901	79,010	Euronext Milan
15/09/2025 12:25:16	1.554	7,901	12.278,154	Euronext Milan
15/09/2025 12:25:47	2.490	7,900	19.671,000	Euronext Milan
15/09/2025 12:28:08	2.110	7,899	16.666,890	Euronext Milan
15/09/2025 12:29:02	2.251	7,899	17.780,649	Euronext Milan
15/09/2025 12:31:10	1.000	7,901	7.901,000	Euronext Milan
15/09/2025 12:31:27	66	7,901	521,466	Euronext Milan
15/09/2025 12:32:31	2.881	7,901	22.762,781	Euronext Milan
15/09/2025 12:33:20	2.641	7,900	20.863,900	Euronext Milan
15/09/2025 12:33:20	1.681	7,899	13.278,219	Euronext Milan
15/09/2025 12:34:02	2.464	7,900	19.465,600	Euronext Milan
15/09/2025 12:34:37	1.936	7,899	15.292,464	Euronext Milan
15/09/2025 12:37:35	100	7,908	790,800	Euronext Milan
15/09/2025 12:37:36	3.045	7,908	24.079,860	Euronext Milan
15/09/2025 12:37:55	517	7,906	4.087,402	Euronext Milan
15/09/2025 12:37:55	1.987	7,906	15.709,222	Euronext Milan
15/09/2025 12:40:05	2.039	7,906	16.120,334	Euronext Milan
15/09/2025 12:40:05	2.243	7,905	17.730,915	Euronext Milan
15/09/2025 12:40:05	2.062	7,905	16.300,110	Euronext Milan
15/09/2025 12:41:20	1.976	7,907	15.624,232	Euronext Milan
15/09/2025 12:41:20	1.520	7,907	12.018,640	Euronext Milan
15/09/2025 12:41:29	1.672	7,905	13.217,160	Euronext Milan
15/09/2025 12:42:37	2.129	7,906	16.831,874	Euronext Milan
15/09/2025 12:44:29	2.380	7,909	18.823,420	Euronext Milan
15/09/2025 12:44:32	1.412	7,908	11.166,096	Euronext Milan
15/09/2025 12:44:47	752	7,908	5.946,816	Euronext Milan
15/09/2025 12:45:36	2.097	7,907	16.580,979	Euronext Milan
15/09/2025 12:45:56	1.743	7,905	13.778,415	Euronext Milan
15/09/2025 12:47:09	1.986	7,905	15.699,330	Euronext Milan
15/09/2025 12:48:08	12	7,904	94,848	Euronext Milan
15/09/2025 12:49:06	139	7,907	1.099,073	Euronext Milan
15/09/2025 12:50:53	2.569	7,909	20.318,221	Euronext Milan
15/09/2025 12:50:53	2.705	7,907	21.388,435	Euronext Milan
15/09/2025 12:50:53	385	7,906	3.043,810	Euronext Milan
15/09/2025 12:50:53	1.885	7,906	14.902,810	Euronext Milan
15/09/2025 12:52:27	1.000	7,907	7.907,000	Euronext Milan
15/09/2025 12:52:47	1.097	7,907	8.673,979	Euronext Milan

15/09/2025 12:52:55	1.998	7,906	15.796,188	Euronext Milan
15/09/2025 12:54:27	1.904	7,907	15.054,928	Euronext Milan
15/09/2025 12:55:56	2.550	7,908	20.165,400	Euronext Milan
15/09/2025 12:56:58	2.049	7,909	16.205,541	Euronext Milan
15/09/2025 12:57:29	2.774	7,909	21.939,566	Euronext Milan
15/09/2025 12:58:14	1.427	7,908	11.284,716	Euronext Milan
15/09/2025 12:58:56	1.959	7,909	15.493,731	Euronext Milan
15/09/2025 12:58:56	2.480	7,908	19.611,840	Euronext Milan
15/09/2025 13:00:30	31	7,907	245,117	Euronext Milan
15/09/2025 13:00:31	1.000	7,907	7.907,000	Euronext Milan
15/09/2025 13:00:31	661	7,907	5.226,527	Euronext Milan
15/09/2025 13:01:00	882	7,906	6.973,092	Euronext Milan
15/09/2025 13:01:13	1.692	7,905	13.375,260	Euronext Milan
15/09/2025 13:02:34	1.987	7,906	15.709,222	Euronext Milan
15/09/2025 13:03:25	2.782	7,905	21.991,710	Euronext Milan
15/09/2025 13:03:52	1.873	7,904	14.804,192	Euronext Milan
15/09/2025 13:06:37	2.179	7,908	17.231,532	Euronext Milan
15/09/2025 13:06:49	1.686	7,907	13.331,202	Euronext Milan
15/09/2025 13:06:49	1.192	7,907	9.425,144	Euronext Milan
15/09/2025 13:08:07	507	7,909	4.009,863	Euronext Milan
15/09/2025 13:08:07	348	7,909	2.752,332	Euronext Milan
15/09/2025 13:08:07	738	7,909	5.836,842	Euronext Milan
15/09/2025 13:09:03	2.656	7,911	21.011,616	Euronext Milan
15/09/2025 13:09:35	1.593	7,910	12.600,630	Euronext Milan
15/09/2025 13:13:29	1.794	7,910	14.190,540	Euronext Milan
15/09/2025 13:13:29	1.631	7,911	12.902,841	Euronext Milan
15/09/2025 13:13:29	1.631	7,909	12.899,579	Euronext Milan
15/09/2025 13:15:00	1.170	7,915	9.260,550	Euronext Milan
15/09/2025 13:15:23	650	7,914	5.144,100	Euronext Milan
15/09/2025 13:15:34	95	7,914	751,830	Euronext Milan
15/09/2025 13:16:00	699	7,915	5.532,585	Euronext Milan
15/09/2025 13:16:09	781	7,916	6.182,396	Euronext Milan
15/09/2025 13:18:20	1.451	7,916	11.486,116	Euronext Milan
15/09/2025 13:18:22	779	7,916	6.166,564	Euronext Milan
15/09/2025 13:18:22	1.187	7,915	9.395,105	Euronext Milan
15/09/2025 13:18:52	2.198	7,919	17.405,962	Euronext Milan
15/09/2025 13:20:43	2.236	7,920	17.709,120	Euronext Milan
15/09/2025 13:21:02	1.896	7,919	15.014,424	Euronext Milan
15/09/2025 13:21:21	669	7,915	5.295,135	Euronext Milan
15/09/2025 13:23:43	164	7,918	1.298,552	Euronext Milan
15/09/2025 13:25:23	2.296	7,920	18.184,320	Euronext Milan
15/09/2025 13:25:24	350	7,920	2.772,000	Euronext Milan
15/09/2025 13:25:55	1.406	7,920	11.135,520	Euronext Milan
15/09/2025 13:26:10	515	7,919	4.078,285	Euronext Milan

15/09/2025 13:26:10	1.781	7,919	14.103,739	Euronext Milan
15/09/2025 13:28:05	1.676	7,918	13.270,568	Euronext Milan
15/09/2025 13:28:05	1.537	7,918	12.169,966	Euronext Milan
15/09/2025 13:30:08	1.206	7,918	9.549,108	Euronext Milan
15/09/2025 13:30:37	1.447	7,917	11.455,899	Euronext Milan
15/09/2025 13:36:37	1.943	7,921	15.390,503	Euronext Milan
15/09/2025 13:37:07	2.137	7,920	16.925,040	Euronext Milan
15/09/2025 13:37:15	35	7,919	277,165	Euronext Milan
15/09/2025 13:38:00	1.674	7,919	13.256,406	Euronext Milan
15/09/2025 13:38:56	24	7,918	190,032	Euronext Milan
15/09/2025 13:38:56	1.962	7,918	15.535,116	Euronext Milan
15/09/2025 13:38:57	1.637	7,917	12.960,129	Euronext Milan
15/09/2025 13:38:57	82	7,917	649,194	Euronext Milan
15/09/2025 13:38:59	2.192	7,916	17.351,872	Euronext Milan
15/09/2025 13:41:12	855	7,912	6.764,760	Euronext Milan
15/09/2025 13:43:22	2.383	7,910	18.849,530	Euronext Milan
15/09/2025 13:43:22	351	7,909	2.776,059	Euronext Milan
15/09/2025 13:43:22	441	7,909	3.487,869	Euronext Milan
15/09/2025 13:43:22	1.080	7,909	8.541,720	Euronext Milan
15/09/2025 13:44:33	353	7,909	2.791,877	Euronext Milan
15/09/2025 13:44:40	727	7,910	5.750,570	Euronext Milan
15/09/2025 13:45:52	2.479	7,912	19.613,848	Euronext Milan
15/09/2025 13:46:19	2.479	7,911	19.611,369	Euronext Milan
15/09/2025 13:47:05	1.464	7,913	11.584,632	Euronext Milan
15/09/2025 13:48:23	1.464	7,912	11.583,168	Euronext Milan
15/09/2025 13:48:25	100	7,911	791,100	Euronext Milan
15/09/2025 13:48:59	1.406	7,911	11.122,866	Euronext Milan
15/09/2025 13:51:44	309	7,911	2.444,499	Euronext Milan
15/09/2025 13:52:04	1.239	7,911	9.801,729	Euronext Milan
15/09/2025 13:55:19	2.550	7,914	20.180,700	Euronext Milan
15/09/2025 13:55:19	2.550	7,913	20.178,150	Euronext Milan
15/09/2025 13:55:41	144	7,912	1.139,328	Euronext Milan
15/09/2025 13:55:41	1.131	7,912	8.948,472	Euronext Milan
15/09/2025 13:56:27	11	7,911	87,021	Euronext Milan
15/09/2025 13:56:27	431	7,911	3.409,641	Euronext Milan
15/09/2025 13:56:27	588	7,911	4.651,668	Euronext Milan
15/09/2025 13:56:27	940	7,911	7.436,340	Euronext Milan
15/09/2025 13:56:34	1.681	7,910	13.296,710	Euronext Milan
15/09/2025 13:57:07	2.059	7,910	16.286,690	Euronext Milan
15/09/2025 13:57:25	40	7,909	316,360	Euronext Milan
15/09/2025 13:57:25	1.171	7,909	9.261,439	Euronext Milan
15/09/2025 13:59:04	1.223	7,909	9.672,707	Euronext Milan
15/09/2025 13:59:18	50	7,908	395,400	Euronext Milan
15/09/2025 14:00:42	1.833	7,909	14.497,197	Euronext Milan

15/09/2025 14:00:47	1.505	7,908	11.901,540	Euronext Milan
15/09/2025 14:01:14	22	7,905	173,910	Euronext Milan
15/09/2025 14:01:14	645	7,905	5.098,725	Euronext Milan
15/09/2025 14:03:23	700	7,907	5.534,900	Euronext Milan
15/09/2025 14:04:38	318	7,909	2.515,062	Euronext Milan
15/09/2025 14:05:16	1.591	7,909	12.583,219	Euronext Milan
15/09/2025 14:05:16	746	7,909	5.900,114	Euronext Milan
15/09/2025 14:06:42	2.741	7,912	21.686,792	Euronext Milan
15/09/2025 14:07:34	3.431	7,912	27.146,072	Euronext Milan
15/09/2025 14:08:48	1.186	7,911	9.382,446	Euronext Milan
15/09/2025 14:08:48	2.614	7,911	20.679,354	Euronext Milan
15/09/2025 14:11:07	3.014	7,911	23.843,754	Euronext Milan
15/09/2025 14:11:47	1.521	7,910	12.031,110	Euronext Milan
15/09/2025 14:11:47	979	7,910	7.743,890	Euronext Milan
15/09/2025 14:12:02	2.411	7,909	19.068,599	Euronext Milan
15/09/2025 14:12:32	2.410	7,911	19.065,510	Euronext Milan
15/09/2025 14:13:27	2.039	7,910	16.128,490	Euronext Milan
15/09/2025 14:13:28	1.669	7,909	13.200,121	Euronext Milan
15/09/2025 14:14:10	1.632	7,911	12.910,752	Euronext Milan
15/09/2025 14:14:46	1.505	7,909	11.903,045	Euronext Milan
15/09/2025 14:15:26	1.749	7,909	13.832,841	Euronext Milan
15/09/2025 14:15:33	24	7,908	189,792	Euronext Milan
15/09/2025 14:15:58	1.350	7,908	10.675,800	Euronext Milan
15/09/2025 14:17:10	1.000	7,908	7.908,000	Euronext Milan
15/09/2025 14:18:17	507	7,908	4.009,356	Euronext Milan
15/09/2025 14:18:17	129	7,908	1.020,132	Euronext Milan
15/09/2025 14:18:18	1.253	7,908	9.908,724	Euronext Milan
15/09/2025 14:18:55	1.342	7,910	10.615,220	Euronext Milan
15/09/2025 14:21:04	61	7,909	482,449	Euronext Milan
15/09/2025 14:21:11	1.500	7,909	11.863,500	Euronext Milan
15/09/2025 14:21:23	142	7,909	1.123,078	Euronext Milan
15/09/2025 14:21:57	805	7,908	6.365,940	Euronext Milan
15/09/2025 14:21:57	1.006	7,908	7.955,448	Euronext Milan
15/09/2025 14:24:38	31	7,911	245,241	Euronext Milan
15/09/2025 14:24:38	2.665	7,911	21.082,815	Euronext Milan
15/09/2025 14:24:50	190	7,910	1.502,900	Euronext Milan
15/09/2025 14:24:50	237	7,910	1.874,670	Euronext Milan
15/09/2025 14:24:50	1.377	7,910	10.892,070	Euronext Milan
15/09/2025 14:24:52	866	7,910	6.850,060	Euronext Milan
15/09/2025 14:25:24	990	7,910	7.830,900	Euronext Milan
15/09/2025 14:25:31	62	7,910	490,420	Euronext Milan
15/09/2025 14:25:53	1.306	7,911	10.331,766	Euronext Milan
15/09/2025 14:27:06	3.545	7,912	28.048,040	Euronext Milan
15/09/2025 14:30:07	32	7,911	253,152	Euronext Milan

15/09/2025 14:31:19	920	7,911	7.278,120	Euronext Milan
15/09/2025 14:31:19	2.027	7,911	16.035,597	Euronext Milan
15/09/2025 14:32:06	2.055	7,910	16.255,050	Euronext Milan
15/09/2025 14:32:38	2.466	7,909	19.503,594	Euronext Milan
15/09/2025 14:33:48	2.765	7,907	21.862,855	Euronext Milan
15/09/2025 14:35:04	2.580	7,906	20.397,480	Euronext Milan
15/09/2025 14:36:45	2.177	7,905	17.209,185	Euronext Milan
15/09/2025 14:36:46	1.741	7,904	13.760,864	Euronext Milan
15/09/2025 14:37:07	724	7,905	5.723,220	Euronext Milan
15/09/2025 14:38:02	76	7,906	600,856	Euronext Milan
15/09/2025 14:38:32	577	7,906	4.561,762	Euronext Milan
15/09/2025 14:39:17	83	7,908	656,364	Euronext Milan
15/09/2025 14:39:28	281	7,909	2.222,429	Euronext Milan
15/09/2025 14:39:28	40	7,909	316,360	Euronext Milan
15/09/2025 14:39:30	1.617	7,908	12.787,236	Euronext Milan
15/09/2025 14:40:33	2.535	7,908	20.046,780	Euronext Milan
15/09/2025 14:41:00	2.210	7,907	17.474,470	Euronext Milan
15/09/2025 14:43:37	3.502	7,908	27.693,816	Euronext Milan
15/09/2025 14:45:05	3.036	7,907	24.005,652	Euronext Milan
15/09/2025 14:45:20	2.327	7,906	18.397,262	Euronext Milan
15/09/2025 14:45:34	10	7,905	79,050	Euronext Milan
15/09/2025 14:45:34	1.866	7,905	14.750,730	Euronext Milan
15/09/2025 14:48:10	3.108	7,905	24.568,740	Euronext Milan
15/09/2025 14:48:53	2.130	7,904	16.835,520	Euronext Milan
15/09/2025 14:49:06	1.103	7,904	8.718,112	Euronext Milan
15/09/2025 14:49:45	2.130	7,903	16.833,390	Euronext Milan
15/09/2025 14:49:47	2.271	7,902	17.945,442	Euronext Milan
15/09/2025 14:49:47	373	7,902	2.947,446	Euronext Milan
15/09/2025 14:50:34	145	7,902	1.145,790	Euronext Milan
15/09/2025 14:50:52	2.256	7,902	17.826,912	Euronext Milan
15/09/2025 14:51:08	740	7,901	5.846,740	Euronext Milan
15/09/2025 14:51:42	10	7,901	79,010	Euronext Milan
15/09/2025 14:52:31	3.150	7,901	24.888,150	Euronext Milan
15/09/2025 14:52:35	3.635	7,900	28.716,500	Euronext Milan
15/09/2025 14:52:35	2.423	7,899	19.139,277	Euronext Milan
15/09/2025 14:54:14	30	7,896	236,880	Euronext Milan
15/09/2025 14:54:47	3.378	7,896	26.672,688	Euronext Milan
15/09/2025 14:54:59	2.272	7,895	17.937,440	Euronext Milan
15/09/2025 14:55:37	2.406	7,896	18.997,776	Euronext Milan
15/09/2025 14:56:33	1.051	7,895	8.297,645	Euronext Milan
15/09/2025 14:57:00	911	7,894	7.191,434	Euronext Milan
15/09/2025 14:57:00	1.713	7,894	13.522,422	Euronext Milan

15/09/2025 14:57:48	733	7,894	5.786,302	Euronext Milan

15/09/2025 14:58:17	2.303	7,893	18.177,579	Euronext Milan
15/09/2025 14:59:01	2.256	7,894	17.808,864	Euronext Milan
15/09/2025 15:00:07	2.482	7,893	19.590,426	Euronext Milan
15/09/2025 15:00:43	87	7,892	686,604	Euronext Milan
15/09/2025 15:01:11	3.516	7,893	27.751,788	Euronext Milan
15/09/2025 15:01:48	150	7,892	1.183,800	Euronext Milan
15/09/2025 15:02:14	3.885	7,892	30.660,420	Euronext Milan
15/09/2025 15:02:14	2.849	7,892	22.484,308	Euronext Milan
15/09/2025 15:02:32	3.367	7,891	26.568,997	Euronext Milan
15/09/2025 15:02:36	3.458	7,889	27.280,162	Euronext Milan
15/09/2025 15:04:13	1.636	7,889	12.906,404	Euronext Milan
15/09/2025 15:05:03	1.873	7,889	14.776,097	Euronext Milan
15/09/2025 15:06:31	87	7,893	686,691	Euronext Milan
15/09/2025 15:06:32	318	7,893	2.509,974	Euronext Milan
15/09/2025 15:07:22	87	7,894	686,778	Euronext Milan
15/09/2025 15:07:33	2.458	7,894	19.403,452	Euronext Milan
15/09/2025 15:08:47	3.059	7,895	24.150,805	Euronext Milan
15/09/2025 15:08:47	714	7,895	5.637,030	Euronext Milan
15/09/2025 15:09:42	346	7,898	2.732,708	Euronext Milan
15/09/2025 15:09:42	569	7,898	4.493,962	Euronext Milan
15/09/2025 15:09:49	650	7,898	5.133,700	Euronext Milan
15/09/2025 15:09:49	850	7,898	6.713,300	Euronext Milan
15/09/2025 15:09:49	1.030	7,898	8.134,940	Euronext Milan
15/09/2025 15:10:24	1.582	7,898	12.494,636	Euronext Milan
15/09/2025 15:10:50	2.417	7,898	19.089,466	Euronext Milan
15/09/2025 15:10:50	1.427	7,898	11.270,446	Euronext Milan
15/09/2025 15:10:54	2.716	7,897	21.448,252	Euronext Milan
15/09/2025 15:10:59	1.000	7,896	7.896,000	Euronext Milan
15/09/2025 15:11:41	125	7,896	987,000	Euronext Milan
15/09/2025 15:11:50	1.588	7,896	12.538,848	Euronext Milan
15/09/2025 15:11:50	412	7,896	3.253,152	Euronext Milan
15/09/2025 15:12:25	500	7,896	3.948,000	Euronext Milan
15/09/2025 15:12:35	2.549	7,896	20.126,904	Euronext Milan
15/09/2025 15:12:35	1.428	7,895	11.274,060	Euronext Milan
15/09/2025 15:12:36	2.841	7,895	22.429,695	Euronext Milan
15/09/2025 15:12:36	2.307	7,894	18.211,458	Euronext Milan
15/09/2025 15:14:07	2.290	7,894	18.077,260	Euronext Milan
15/09/2025 15:14:07	1.026	7,894	8.099,244	Euronext Milan
15/09/2025 15:14:20	3.637	7,893	28.706,841	Euronext Milan
15/09/2025 15:14:27	264	7,892	2.083,488	Euronext Milan
15/09/2025 15:14:27	1.637	7,892	12.919,204	Euronext Milan
15/09/2025 15:16:25	2.899	7,892	22.878,908	Euronext Milan
15/09/2025 15:16:49	2.230	7,891	17.596,930	Euronext Milan
15/09/2025 15:17:07	1.561	7,890	12.316,290	Euronext Milan

15/09/2025 15:17:07	1.177	7,890	9.286,530	Euronext Milan
15/09/2025 15:17:31	3.452	7,889	27.232,828	Euronext Milan
15/09/2025 15:19:00	3.018	7,887	23.802,966	Euronext Milan
15/09/2025 15:19:29	398	7,886	3.138,628	Euronext Milan
15/09/2025 15:19:34	1.830	7,886	14.431,380	Euronext Milan
15/09/2025 15:20:27	1.001	7,891	7.898,891	Euronext Milan
15/09/2025 15:20:27	1.000	7,891	7.891,000	Euronext Milan
15/09/2025 15:20:27	2.109	7,891	16.642,119	Euronext Milan
15/09/2025 15:21:29	2.740	7,890	21.618,600	Euronext Milan
15/09/2025 15:21:29	1.371	7,890	10.817,190	Euronext Milan
15/09/2025 15:22:39	4.145	7,888	32.695,760	Euronext Milan
15/09/2025 15:23:33	18	7,888	141,984	Euronext Milan
15/09/2025 15:24:06	2.888	7,889	22.783,432	Euronext Milan
15/09/2025 15:24:29	1.648	7,889	13.001,072	Euronext Milan
15/09/2025 15:24:51	1.062	7,889	8.378,118	Euronext Milan
15/09/2025 15:25:25	1.648	7,889	13.001,072	Euronext Milan
15/09/2025 15:25:47	1.046	7,890	8.252,940	Euronext Milan
15/09/2025 15:25:47	1.000	7,890	7.890,000	Euronext Milan
15/09/2025 15:25:47	580	7,890	4.576,200	Euronext Milan
15/09/2025 15:25:47	1.135	7,890	8.955,150	Euronext Milan
15/09/2025 15:26:09	582	7,890	4.591,980	Euronext Milan
15/09/2025 15:26:09	1.130	7,890	8.915,700	Euronext Milan
15/09/2025 15:26:09	947	7,890	7.471,830	Euronext Milan
15/09/2025 15:26:09	254	7,890	2.004,060	Euronext Milan
15/09/2025 15:26:47	987	7,888	7.785,456	Euronext Milan
15/09/2025 15:26:47	2.858	7,888	22.543,904	Euronext Milan
15/09/2025 15:26:50	1.868	7,887	14.732,916	Euronext Milan
15/09/2025 15:27:20	1.381	7,892	10.898,852	Euronext Milan
15/09/2025 15:27:50	2.568	7,894	20.271,792	Euronext Milan
15/09/2025 15:29:52	500	7,899	3.949,500	Euronext Milan
15/09/2025 15:30:00	3.040	7,901	24.019,040	Euronext Milan
15/09/2025 15:30:00	3.128	7,901	24.714,328	Euronext Milan
15/09/2025 15:30:00	2.741	7,901	21.656,641	Euronext Milan
15/09/2025 15:30:02	2.533	7,900	20.010,700	Euronext Milan
15/09/2025 15:30:02	3.708	7,900	29.293,200	Euronext Milan
15/09/2025 15:30:02	2.802	7,899	22.132,998	Euronext Milan
15/09/2025 15:30:40	2.649	7,898	20.921,802	Euronext Milan
15/09/2025 15:31:22	262	7,899	2.069,538	Euronext Milan
15/09/2025 15:31:45	242	7,901	1.912,042	Euronext Milan
15/09/2025 15:31:45	1.354	7,901	10.697,954	Euronext Milan
15/09/2025 15:31:45	824	7,901	6.510,424	Euronext Milan
15/09/2025 15:31:47	15	7,901	118,515	Euronext Milan
15/09/2025 15:31:50	2.748	7,901	21.711,948	Euronext Milan
15/09/2025 15:31:50	1.165	7,901	9.204,665	Euronext Milan

15/09/2025 15:31:50 4.041 7,901 31.927,941 15/09/2025 15:33:51 262 7,906 2.071,372 15/09/2025 15:33:51 4.025 7,906 31.821,650 15/09/2025 15:33:51 2.551 7,906 20.168,206
	Euronext Milan
	Euronext Milan
	Euronext Milan
	Euronext Milan
15/09/2025 15:33:51 2.578 7,906 20.381,668	Euronext Milan
15/09/2025 15:33:58 270 7,905 2.134,350	Euronext Milan
15/09/2025 15:33:58 629 7,905 4.972,245	Euronext Milan
15/09/2025 15:33:58 754 7,905 5.960,370	Euronext Milan
15/09/2025 15:33:58 2.260 7,904 17.863,040	Euronext Milan
15/09/2025 15:35:16 4.277 7,901 33.792,577	Euronext Milan
15/09/2025 15:35:31 282 7,902 2.228,364	Euronext Milan
15/09/2025 15:35:39 5.357 7,902 42.331,014	Euronext Milan
15/09/2025 15:36:34 1.000 7,905 7.905,000	Euronext Milan
15/09/2025 15:36:34 7 7,905 55,335	Euronext Milan
15/09/2025 15:37:22 599 7,907 4.736,293	Euronext Milan
15/09/2025 15:37:22 1.495 7,907 11.820,965	Euronext Milan
15/09/2025 15:37:22 2.529 7,907 19.996,803	Euronext Milan
15/09/2025 15:38:07 3.319 7,908 26.246,652	Euronext Milan
15/09/2025 15:39:00 3.857 7,909 30.505,013	Euronext Milan
15/09/2025 15:39:00 827 7,909 6.540,743	Euronext Milan
15/09/2025 15:39:06 5.400 7,908 42.703,200	Euronext Milan
15/09/2025 15:39:06 2.996 7,908 23.692,368	Euronext Milan
15/09/2025 15:39:06 658 7,908 5.203,464	Euronext Milan
15/09/2025 15:39:06 46 7,908 363,768	Euronext Milan
15/09/2025 15:39:06 197 7,908 1.557,876	Euronext Milan
15/09/2025 15:41:03 4.181 7,906 33.054,986	Euronext Milan
15/09/2025 15:41:54 66 7,908 521,928	Euronext Milan
15/09/2025 15:42:00 2.419 7,908 19.129,452	Euronext Milan
15/09/2025 15:42:17 2.957 7,908 23.383,956	Euronext Milan
15/09/2025 15:42:33 3.548 7,907 28.054,036	Euronext Milan
15/09/2025 15:42:45 2.957 7,906 23.378,042	Euronext Milan
15/09/2025 15:44:18 3.427 7,904 27.087,008	Euronext Milan
15/09/2025 15:45:50 659 7,904 5.208,736	Euronext Milan
15/09/2025 15:46:30 1.779 7,906 14.064,774	Euronext Milan
	Euronext Milan
15/09/2025 15:46:30 1.000 7,906 7.906,000	Euronext Milan
15/09/2025 15:46:30 608 7,906 4.806,848
15/09/2025 15:48:14 3.308 7,909 26.162,972	Euronext Milan
15/09/2025 15:48:14 593 7,909 4.690,037	Euronext Milan
15/09/2025 15:49:00 5.565 7,909 44.013,585	Euronext Milan
15/09/2025 15:50:10 5.069 7,907 40.080,583	Euronext Milan
15/09/2025 15:50:38 3.770 7,908 29.813,160	Euronext Milan
15/09/2025 15:51:28 936 7,909 7.402,824	Euronext Milan

15/09/2025 15:52:23 2.834 7,910 22.416,940 Euronext Milan 15/09/2025 15:52:24 2.576 7,909 20.373,584 Euronext Milan 15/09/2025 15:54:12 13 7,908 102,804 Euronext Milan 15/09/2025 15:54:27 2.743 7,908 21.691,644 Euronext Milan 15/09/2025 15:54:29 2.021 7,907 15.980,047 Euronext Milan 15/09/2025 15:56:03 34 7,907 268,838 Euronext Milan 15/09/2025 15:56:03 734 7,907 5.803,738 Euronext Milan 15/09/2025 15:56:03 983 7,907 7.772,581 Euronext Milan 15/09/2025 15:57:26 4.140 7,907 32.734,980 Euronext Milan 15/09/2025 15:58:44 66 7,907 521,862 Euronext Milan 15/09/2025 15:59:00 2.451 7,906 19.377,606 Euronext Milan 15/09/2025 15:59:01 3.437 7,905 27.169,485 Euronext Milan 15/09/2025 16:00:11 1.391 7,905 10.995,855 Euronext Milan 15/09/2025 16:00:28 2.163 7,902 17.092,026 Euronext Milan 15/09/2025 16:00:33 2.343 7,901 18.512,043 Euronext Milan 15/09/2025 16:00:49 901 7,898 7.116,098 Euronext Milan 15/09/2025 16:02:16 25 7,900 197,500 Euronext Milan 15/09/2025 16:02:16 1.637 7,900 12.932,300 Euronext Milan 15/09/2025 16:03:17 618 7,904 4.884,672 Euronext Milan 15/09/2025 16:03:40 1.000 7,904 7.904,000 Euronext Milan 15/09/2025 16:03:40 3.121 7,904 24.668,384 Euronext Milan 15/09/2025 16:03:40 3.649 7,903 28.838,047





















	Euronext Milan
15/09/2025 16:04:28 4.379 7,903 34.607,237 Euronext Milan
15/09/2025 16:04:40 2.407 7,902 19.020,114 Euronext Milan
15/09/2025 16:04:40 1.971 7,902 15.574,842 Euronext Milan
15/09/2025 16:05:56 1.000 7,905 7.905,000 Euronext Milan
15/09/2025 16:06:44 3.632 7,906 28.714,592 Euronext Milan
15/09/2025 16:06:44 1.000 7,906 7.906,000 Euronext Milan
15/09/2025 16:06:44 105 7,906 830,130 Euronext Milan
15/09/2025 16:07:01 4.469 7,905 35.327,445 Euronext Milan
15/09/2025 16:07:20 700 7,905 5.533,500 Euronext Milan
15/09/2025 16:07:44 2.870 7,908 22.695,960 Euronext Milan
15/09/2025 16:07:44 873 7,908 6.903,684 Euronext Milan
15/09/2025 16:07:51 146 7,907 1.154,422 Euronext Milan
15/09/2025 16:08:48 974 7,908 7.702,392 Euronext Milan
15/09/2025 16:08:49 173 7,908 1.368,084 Euronext Milan

15/09/2025 16:08:49 2.739 7,908 21.660,012 Euronext Milan
15/09/2025 16:09:13 142 7,907 1.122,794 Euronext Milan
15/09/2025 16:09:13 4.420 7,907 34.948,940 Euronext Milan
15/09/2025 16:10:46 3.303 7,910 26.126,730 Euronext Milan
15/09/2025 16:10:49 3.633 7,909 28.733,397 Euronext Milan
15/09/2025 16:12:00 3.428 7,909 27.112,052 Euronext Milan

15/09/2025 16:12:23	2.979	7,909	23.560,911	Euronext Milan
15/09/2025 16:13:48	3.627	7,910	28.689,570	Euronext Milan
15/09/2025 16:14:07	2.709	7,908	21.422,772	Euronext Milan
15/09/2025 16:14:07	3.462	7,908	27.377,496	Euronext Milan
15/09/2025 16:15:59	2.300	7,908	18.188,400	Euronext Milan
15/09/2025 16:15:59	1.533	7,908	12.122,964	Euronext Milan
15/09/2025 16:18:23	1.829	7,908	14.463,732	Euronext Milan
15/09/2025 16:19:30	1.729	7,908	13.672,932	Euronext Milan
15/09/2025 16:19:30	684	7,908	5.409,072	Euronext Milan
15/09/2025 16:19:37	1.200	7,907	9.488,400	Euronext Milan
15/09/2025 16:20:48	686	7,908	5.424,888	Euronext Milan
15/09/2025 16:20:54	796	7,907	6.293,972	Euronext Milan
15/09/2025 16:20:54	2.044	7,907	16.161,908	Euronext Milan
15/09/2025 16:22:43	663	7,910	5.244,330	Euronext Milan
15/09/2025 16:24:42	3.489	7,910	27.597,990	Euronext Milan
15/09/2025 16:25:00	1.049	7,909	8.296,541	Euronext Milan
15/09/2025 16:25:00	2.740	7,908	21.667,920	Euronext Milan
15/09/2025 16:25:00	2.308	7,908	18.251,664	Euronext Milan
15/09/2025 16:25:02	1.043	7,907	8.247,001	Euronext Milan
15/09/2025 16:25:02	933	7,907	7.377,231	Euronext Milan
15/09/2025 16:26:04	2.570	7,910	20.328,700	Euronext Milan
15/09/2025 16:26:36	220	7,909	1.739,980	Euronext Milan
15/09/2025 16:26:36	525	7,909	4.152,225	Euronext Milan
15/09/2025 16:26:36	2.339	7,909	18.499,151	Euronext Milan
15/09/2025 16:26:36	2.056	7,908	16.258,848	Euronext Milan
15/09/2025 16:28:41	3.221	7,908	25.471,668	Euronext Milan
15/09/2025 16:30:03	2.622	7,910	20.740,020	Euronext Milan
15/09/2025 16:30:28	3.539	7,910	27.993,490	Euronext Milan
15/09/2025 16:32:05	4.355	7,909	34.443,695	Euronext Milan
15/09/2025 16:32:30	4.001	7,907	31.635,907	Euronext Milan
15/09/2025 16:34:08	7	7,911	55,377	Euronext Milan
15/09/2025 16:34:27	3.978	7,911	31.469,958	Euronext Milan
15/09/2025 16:34:27	2.635	7,910	20.842,850	Euronext Milan
15/09/2025 16:34:27	5.072	7,910	40.119,520	Euronext Milan
15/09/2025 16:35:28	3.104	7,909	24.549,536	Euronext Milan
15/09/2025 16:36:51	1.672	7,910	13.225,520	Euronext Milan
15/09/2025 16:36:51	2.388	7,910	18.889,080	Euronext Milan
15/09/2025 16:37:17	1.000	7,910	7.910,000	Euronext Milan
15/09/2025 16:37:17	1.253	7,910	9.911,230	Euronext Milan
15/09/2025 16:37:21	2.458	7,909	19.440,322	Euronext Milan
15/09/2025 16:37:21	2.867	7,908	22.672,236	Euronext Milan
15/09/2025 16:39:35	252	7,908	1.992,816	Euronext Milan
15/09/2025 16:39:35	216	7,908	1.708,128	Euronext Milan
15/09/2025 16:39:35	1.646	7,908	13.016,568	Euronext Milan

15/09/2025 16:39:55	380	7,907	3.004,660	Euronext Milan
15/09/2025 16:40:16	1.896	7,907	14.991,672	Euronext Milan
15/09/2025 16:40:16	976	7,906	7.716,256	Euronext Milan
15/09/2025 16:41:43	1.000	7,910	7.910,000	Euronext Milan
15/09/2025 16:41:43	1.304	7,910	10.314,640	Euronext Milan
15/09/2025 16:41:53	989	7,911	7.823,979	Euronext Milan
15/09/2025 16:42:22	2.306	7,909	18.238,154	Euronext Milan
15/09/2025 16:44:18	12	7,910	94,920	Euronext Milan
15/09/2025 16:45:17	2.798	7,912	22.137,776	Euronext Milan
15/09/2025 16:45:21	2.753	7,911	21.778,983	Euronext Milan
15/09/2025 16:46:11	1.487	7,910	11.762,170	Euronext Milan
15/09/2025 16:47:47	4.204	7,911	33.257,844	Euronext Milan
15/09/2025 16:48:00	3.644	7,909	28.820,396	Euronext Milan
15/09/2025 16:48:50	2.052	7,908	16.227,216	Euronext Milan
15/09/2025 16:49:03	729	7,907	5.764,203	Euronext Milan
15/09/2025 16:49:03	1.983	7,907	15.679,581	Euronext Milan
15/09/2025 16:50:38	2.298	7,909	18.174,882	Euronext Milan
15/09/2025 16:52:45	2.679	7,910	21.190,890	Euronext Milan
15/09/2025 16:53:15	3.166	7,909	25.039,894	Euronext Milan
15/09/2025 16:53:15	1.704	7,908	13.475,232	Euronext Milan
15/09/2025 16:54:09	1.948	7,909	15.406,732	Euronext Milan
15/09/2025 16:55:02	129	7,908	1.020,132	Euronext Milan
15/09/2025 16:55:45	1.250	7,908	9.885,000	Euronext Milan
15/09/2025 16:56:22	890	7,908	7.038,120	Euronext Milan
15/09/2025 16:56:22	1.323	7,908	10.462,284	Euronext Milan
15/09/2025 16:57:27	3.249	7,907	25.689,843	Euronext Milan
15/09/2025 16:57:51	2.110	7,906	16.681,660	Euronext Milan
15/09/2025 16:59:30	3.094	7,906	24.461,164	Euronext Milan
15/09/2025 17:00:50	2.431	7,905	19.217,055	Euronext Milan
15/09/2025 17:01:09	251	7,904	1.983,904	Euronext Milan
15/09/2025 17:01:13	700	7,904	5.532,800	Euronext Milan
15/09/2025 17:01:15	718	7,904	5.675,072	Euronext Milan
15/09/2025 17:01:26	3.494	7,903	27.613,082	Euronext Milan
15/09/2025 17:02:36	844	7,902	6.669,288	Euronext Milan
15/09/2025 17:02:36	4.840	7,902	38.245,680	Euronext Milan
15/09/2025 17:04:11	6.539	7,904	51.684,256	Euronext Milan
15/09/2025 17:04:34	2.451	7,905	19.375,155	Euronext Milan
15/09/2025 17:04:34	1.165	7,905	9.209,325	Euronext Milan
15/09/2025 17:04:34	275	7,905	2.173,875	Euronext Milan
15/09/2025 17:04:34	320	7,905	2.529,600	Euronext Milan
15/09/2025 17:04:34	76	7,905	600,780	Euronext Milan
15/09/2025 17:05:58	1.000	7,905	7.905,000	Euronext Milan
15/09/2025 17:06:00	3.793	7,905	29.983,665	Euronext Milan
15/09/2025 17:06:06	4.348	7,905	34.370,940	Euronext Milan

15/09/2025 17:06:06	4.753	7,905	37.572,465	Euronext Milan
15/09/2025 17:06:10	5.407	7,904	42.736,928	Euronext Milan
15/09/2025 17:07:14	1.000	7,909	7.909,000	Euronext Milan
15/09/2025 17:07:14	851	7,909	6.730,559	Euronext Milan
15/09/2025 17:07:16	1.000	7,909	7.909,000	Euronext Milan
15/09/2025 17:07:58	1.234	7,910	9.760,940	Euronext Milan
15/09/2025 17:08:00	1.000	7,910	7.910,000	Euronext Milan
15/09/2025 17:08:03	574	7,910	4.540,340	Euronext Milan
15/09/2025 17:08:03	3.213	7,910	25.414,830	Euronext Milan
15/09/2025 17:08:03	845	7,910	6.683,950	Euronext Milan
15/09/2025 17:08:19	1.207	7,910	9.547,370	Euronext Milan
15/09/2025 17:08:47	1.223	7,910	9.673,930	Euronext Milan
15/09/2025 17:08:47	1.000	7,910	7.910,000	Euronext Milan
15/09/2025 17:08:49	597	7,910	4.722,270	Euronext Milan
15/09/2025 17:08:50	2.733	7,910	21.618,030	Euronext Milan
15/09/2025 17:08:50	1.404	7,910	11.105,640	Euronext Milan
15/09/2025 17:10:23	97	7,912	767,464	Euronext Milan
15/09/2025 17:10:23	5.000	7,912	39.560,000	Euronext Milan
15/09/2025 17:10:23	1.645	7,912	13.015,240	Euronext Milan
15/09/2025 17:10:23	1.086	7,912	8.592,432	Euronext Milan
15/09/2025 17:10:23	8.930	7,912	70.654,160	Euronext Milan
15/09/2025 17:10:25	1.077	7,911	8.520,147	Euronext Milan
15/09/2025 17:10:25	5.413	7,911	42.822,243	Euronext Milan
15/09/2025 17:10:36	5.053	7,911	39.974,283	Euronext Milan
15/09/2025 17:10:36	2.945	7,911	23.297,895	Euronext Milan
15/09/2025 17:10:36	682	7,911	5.395,302	Euronext Milan
16/09/2025 09:07:37	452	7,908	3.574,416	Euronext Milan
16/09/2025 09:08:01	4.775	7,907	37.755,925	Euronext Milan
16/09/2025 09:08:01	687	7,905	5.430,735	Euronext Milan
16/09/2025 09:08:01	1.130	7,905	8.932,650	Euronext Milan
16/09/2025 09:08:01	240	7,905	1.897,200	Euronext Milan
16/09/2025 09:08:02	5.104	7,905	40.347,120	Euronext Milan
16/09/2025 09:08:03	1.412	7,903	11.159,036	Euronext Milan
16/09/2025 09:08:03	1.001	7,903	7.910,903	Euronext Milan
16/09/2025 09:09:29	400	7,876	3.150,400	Euronext Milan
16/09/2025 09:09:32	411	7,876	3.237,036	Euronext Milan
16/09/2025 09:09:32	3.703	7,876	29.164,828	Euronext Milan
16/09/2025 09:09:38	70	7,874	551,180	Euronext Milan
16/09/2025 09:09:38	174	7,874	1.370,076	Euronext Milan
16/09/2025 09:09:38	3.575	7,874	28.149,550	Euronext Milan
16/09/2025 09:11:18	3.998	7,878	31.496,244	Euronext Milan
16/09/2025 09:11:18	1.414	7,877	11.138,078	Euronext Milan
16/09/2025 09:11:18	1.413	7,877	11.130,201	Euronext Milan
16/09/2025 09:11:18	1.838	7,877	14.477,926	Euronext Milan

16/09/2025 09:13:14	986	7,886	7.775,596	Euronext Milan
16/09/2025 09:13:14	1.262	7,886	9.952,132	Euronext Milan
16/09/2025 09:13:14	1.201	7,886	9.471,086	Euronext Milan
16/09/2025 09:13:16	500	7,884	3.942,000	Euronext Milan
16/09/2025 09:13:31	509	7,884	4.012,956	Euronext Milan
16/09/2025 09:13:32	904	7,884	7.127,136	Euronext Milan
16/09/2025 09:13:40	1.718	7,884	13.544,712	Euronext Milan
16/09/2025 09:13:40	2.639	7,880	20.795,320	Euronext Milan
16/09/2025 09:14:45	1.037	7,882	8.173,634	Euronext Milan
16/09/2025 09:14:45	422	7,882	3.326,204	Euronext Milan
16/09/2025 09:14:45	431	7,882	3.397,142	Euronext Milan
16/09/2025 09:14:45	291	7,882	2.293,662	Euronext Milan
16/09/2025 09:14:54	544	7,882	4.287,808	Euronext Milan
16/09/2025 09:15:00	3.541	7,881	27.906,621	Euronext Milan
16/09/2025 09:16:31	1.000	7,892	7.892,000	Euronext Milan
16/09/2025 09:16:47	1.394	7,892	11.001,448	Euronext Milan
16/09/2025 09:16:47	570	7,892	4.498,440	Euronext Milan
16/09/2025 09:16:47	53	7,892	418,276	Euronext Milan
16/09/2025 09:16:51	2.834	7,891	22.363,094	Euronext Milan
16/09/2025 09:16:52	2.338	7,889	18.444,482	Euronext Milan
16/09/2025 09:16:52	501	7,889	3.952,389	Euronext Milan
16/09/2025 09:18:29	3.851	7,889	30.380,539	Euronext Milan
16/09/2025 09:18:29	1.093	7,889	8.622,677	Euronext Milan
16/09/2025 09:19:01	2.087	7,893	16.472,691	Euronext Milan
16/09/2025 09:20:00	7.878	7,893	62.181,054	Euronext Milan
16/09/2025 09:20:00	1.092	7,892	8.618,064	Euronext Milan
16/09/2025 09:20:00	1.048	7,892	8.270,816	Euronext Milan
16/09/2025 09:20:00	1.316	7,892	10.385,872	Euronext Milan
16/09/2025 09:20:00	3.110	7,892	24.544,120	Euronext Milan
16/09/2025 09:20:00	1.657	7,891	13.075,387	Euronext Milan
16/09/2025 09:21:03	963	7,894	7.601,922	Euronext Milan
16/09/2025 09:21:03	299	7,894	2.360,306	Euronext Milan
16/09/2025 09:21:03	963	7,894	7.601,922	Euronext Milan
16/09/2025 09:21:03	693	7,894	5.470,542	Euronext Milan
16/09/2025 09:21:03	569	7,894	4.491,686	Euronext Milan
16/09/2025 09:21:03	135	7,894	1.065,690	Euronext Milan
16/09/2025 09:21:37	4.224	7,894	33.344,256	Euronext Milan
16/09/2025 09:21:45	1.114	7,895	8.795,030	Euronext Milan
16/09/2025 09:21:45	1.520	7,894	11.998,880	Euronext Milan
16/09/2025 09:21:45	1.086	7,894	8.572,884	Euronext Milan
16/09/2025 09:22:32	1.013	7,893	7.995,609	Euronext Milan
16/09/2025 09:22:32	3.093	7,892	24.409,956	Euronext Milan
16/09/2025 09:22:32	427	7,892	3.369,884	Euronext Milan
16/09/2025 09:22:50	4.223	7,891	33.323,693	Euronext Milan

16/09/2025 09:23:03	3.519	7,890	27.764,910	Euronext Milan
16/09/2025 09:23:04	500	7,888	3.944,000	Euronext Milan
16/09/2025 09:23:38	2.734	7,888	21.565,792	Euronext Milan
16/09/2025 09:24:42	4.566	7,883	35.993,778	Euronext Milan
16/09/2025 09:24:42	4.214	7,882	33.214,748	Euronext Milan
16/09/2025 09:26:08	2.824	7,880	22.253,120	Euronext Milan
16/09/2025 09:26:08	814	7,880	6.414,320	Euronext Milan
16/09/2025 09:26:10	4.230	7,879	33.328,170	Euronext Milan
16/09/2025 09:27:24	2.142	7,883	16.885,386	Euronext Milan
16/09/2025 09:27:54	3.529	7,879	27.804,991	Euronext Milan
16/09/2025 09:27:58	4.235	7,878	33.363,330	Euronext Milan
16/09/2025 09:27:58	638	7,877	5.025,526	Euronext Milan
16/09/2025 09:28:02	408	7,877	3.213,816	Euronext Milan
16/09/2025 09:28:02	2.483	7,877	19.558,591	Euronext Milan
16/09/2025 09:28:27	1.566	7,878	12.336,948	Euronext Milan
16/09/2025 09:28:30	3.196	7,876	25.171,696	Euronext Milan
16/09/2025 09:29:05	2.588	7,878	20.388,264	Euronext Milan
16/09/2025 09:29:28	593	7,879	4.672,247	Euronext Milan
16/09/2025 09:29:58	3.898	7,880	30.716,240	Euronext Milan
16/09/2025 09:30:11	1.633	7,882	12.871,306	Euronext Milan
16/09/2025 09:30:11	1.316	7,882	10.372,712	Euronext Milan
16/09/2025 09:31:34	1.122	7,884	8.845,848	Euronext Milan
16/09/2025 09:31:34	2.017	7,884	15.902,028	Euronext Milan
16/09/2025 09:31:42	3.767	7,883	29.695,261	Euronext Milan
16/09/2025 09:32:07	385	7,881	3.034,185	Euronext Milan
16/09/2025 09:32:12	2.383	7,881	18.780,423	Euronext Milan
16/09/2025 09:32:51	3.450	7,879	27.182,550	Euronext Milan
16/09/2025 09:33:06	394	7,879	3.104,326	Euronext Milan
16/09/2025 09:33:08	1.365	7,879	10.754,835	Euronext Milan
16/09/2025 09:33:40	1.114	7,881	8.779,434	Euronext Milan
16/09/2025 09:33:40	1.000	7,881	7.881,000	Euronext Milan
16/09/2025 09:33:40	1.025	7,881	8.078,025	Euronext Milan
16/09/2025 09:33:44	3.136	7,879	24.708,544	Euronext Milan
16/09/2025 09:34:28	583	7,877	4.592,291	Euronext Milan
16/09/2025 09:34:28	962	7,877	7.577,674	Euronext Milan
16/09/2025 09:35:14	2.920	7,879	23.006,680	Euronext Milan
16/09/2025 09:35:23	4.088	7,877	32.201,176	Euronext Milan
16/09/2025 09:35:24	1.505	7,876	11.853,380	Euronext Milan
16/09/2025 09:35:24	873	7,876	6.875,748	Euronext Milan
16/09/2025 09:35:24	763	7,876	6.009,388	Euronext Milan
16/09/2025 09:36:22	3.139	7,878	24.729,042	Euronext Milan
16/09/2025 09:36:39	3.647	7,877	28.727,419	Euronext Milan
16/09/2025 09:36:39	434	7,877	3.418,618	Euronext Milan
16/09/2025 09:37:05	1.702	7,875	13.403,250	Euronext Milan

16/09/2025 09:37:05	1.437	7,875	11.316,375	Euronext Milan
16/09/2025 09:38:12	3.762	7,872	29.614,464	Euronext Milan
16/09/2025 09:38:13	1.000	7,872	7.872,000	Euronext Milan
16/09/2025 09:38:39	875	7,874	6.889,750	Euronext Milan
16/09/2025 09:38:39	417	7,874	3.283,458	Euronext Milan
16/09/2025 09:38:40	1.550	7,873	12.203,150	Euronext Milan
16/09/2025 09:38:40	233	7,873	1.834,409	Euronext Milan
16/09/2025 09:38:42	1.000	7,873	7.873,000	Euronext Milan
16/09/2025 09:38:50	515	7,873	4.054,595	Euronext Milan
16/09/2025 09:39:42	388	7,874	3.055,112	Euronext Milan
16/09/2025 09:39:42	373	7,874	2.937,002	Euronext Milan
16/09/2025 09:39:42	3.312	7,874	26.078,688	Euronext Milan
16/09/2025 09:39:51	1.718	7,874	13.527,532	Euronext Milan
16/09/2025 09:39:51	566	7,874	4.456,684	Euronext Milan
16/09/2025 09:39:51	320	7,874	2.519,680	Euronext Milan
16/09/2025 09:39:51	402	7,874	3.165,348	Euronext Milan
16/09/2025 09:39:55	1.924	7,873	15.147,652	Euronext Milan
16/09/2025 09:39:55	2.466	7,873	19.414,818	Euronext Milan
16/09/2025 09:41:26	1.500	7,880	11.820,000	Euronext Milan
16/09/2025 09:41:44	1.499	7,880	11.812,120	Euronext Milan
16/09/2025 09:41:44	1.227	7,880	9.668,760	Euronext Milan
16/09/2025 09:41:44	1.028	7,879	8.099,612	Euronext Milan
16/09/2025 09:41:44	1.868	7,879	14.717,972	Euronext Milan
16/09/2025 09:42:07	685	7,877	5.395,745	Euronext Milan
16/09/2025 09:42:07	1.315	7,877	10.358,255	Euronext Milan
16/09/2025 09:42:24	262	7,877	2.063,774	Euronext Milan
16/09/2025 09:43:28	824	7,879	6.492,296	Euronext Milan
16/09/2025 09:43:29	605	7,879	4.766,795	Euronext Milan
16/09/2025 09:43:46	535	7,879	4.215,265	Euronext Milan
16/09/2025 09:43:49	3.002	7,879	23.652,758	Euronext Milan
16/09/2025 09:43:49	43	7,879	338,797	Euronext Milan
16/09/2025 09:43:49	1.011	7,879	7.965,669	Euronext Milan
16/09/2025 09:44:02	465	7,877	3.662,805	Euronext Milan
16/09/2025 09:44:06	1.745	7,877	13.745,365	Euronext Milan
16/09/2025 09:44:06	212	7,877	1.669,924	Euronext Milan
16/09/2025 09:45:04	3.807	7,881	30.002,967	Euronext Milan
16/09/2025 09:46:23	2.093	7,883	16.499,119	Euronext Milan
16/09/2025 09:46:23	936	7,883	7.378,488	Euronext Milan
16/09/2025 09:46:23	810	7,883	6.385,230	Euronext Milan
16/09/2025 09:46:34	1.229	7,884	9.689,436	Euronext Milan
16/09/2025 09:46:34	3.064	7,884	24.156,576	Euronext Milan
16/09/2025 09:46:34	2.575	7,884	20.301,300	Euronext Milan
16/09/2025 09:47:10	1.954	7,884	15.405,336	Euronext Milan
16/09/2025 09:47:10	16	7,884	126,144	Euronext Milan

16/09/2025 09:48:47	1.000	7,887	7.887,000	Euronext Milan
16/09/2025 09:48:48	1.000	7,889	7.889,000	Euronext Milan
16/09/2025 09:48:48	491	7,889	3.873,499	Euronext Milan
16/09/2025 09:48:48	566	7,889	4.465,174	Euronext Milan
16/09/2025 09:49:27	2.716	7,892	21.434,672	Euronext Milan
16/09/2025 09:49:27	1.516	7,891	11.962,756	Euronext Milan
16/09/2025 09:49:32	1.819	7,890	14.351,910	Euronext Milan
16/09/2025 09:49:32	93	7,890	733,770	Euronext Milan
16/09/2025 09:49:32	210	7,890	1.656,900	Euronext Milan
16/09/2025 09:49:32	299	7,890	2.359,110	Euronext Milan
16/09/2025 09:49:34	1.437	7,890	11.337,930	Euronext Milan
16/09/2025 09:49:46	392	7,889	3.092,488	Euronext Milan
16/09/2025 09:49:50	685	7,889	5.403,965	Euronext Milan
16/09/2025 09:49:50	636	7,889	5.017,404	Euronext Milan
16/09/2025 09:49:50	1.101	7,889	8.685,789	Euronext Milan
16/09/2025 09:51:40	2.837	7,888	22.378,256	Euronext Milan
16/09/2025 09:51:41	2.585	7,887	20.387,895	Euronext Milan
16/09/2025 09:52:12	454	7,886	3.580,244	Euronext Milan
16/09/2025 09:52:13	2.202	7,886	17.364,972	Euronext Milan
16/09/2025 09:52:47	140	7,885	1.103,900	Euronext Milan
16/09/2025 09:52:47	204	7,885	1.608,540	Euronext Milan
16/09/2025 09:53:39	3.425	7,886	27.009,550	Euronext Milan
16/09/2025 09:54:19	400	7,886	3.154,400	Euronext Milan
16/09/2025 09:54:25	160	7,886	1.261,760	Euronext Milan
16/09/2025 09:54:47	3.084	7,887	24.323,508	Euronext Milan
16/09/2025 09:54:58	2.829	7,887	22.312,323	Euronext Milan
16/09/2025 09:55:01	1.878	7,886	14.809,908	Euronext Milan
16/09/2025 09:55:01	1.588	7,886	12.522,968	Euronext Milan
16/09/2025 09:55:01	1.012	7,885	7.979,620	Euronext Milan
16/09/2025 09:55:01	114	7,885	898,890	Euronext Milan
16/09/2025 09:55:10	1.444	7,884	11.384,496	Euronext Milan
16/09/2025 09:56:12	3.333	7,885	26.280,705	Euronext Milan
16/09/2025 09:56:12	1.667	7,885	13.144,295	Euronext Milan
16/09/2025 09:56:12	897	7,885	7.072,845	Euronext Milan
16/09/2025 09:57:10	2.565	7,883	20.219,895	Euronext Milan
16/09/2025 09:58:09	566	7,881	4.460,646	Euronext Milan
16/09/2025 09:58:38	2.808	7,881	22.129,848	Euronext Milan
16/09/2025 09:58:38	2.882	7,880	22.710,160	Euronext Milan
16/09/2025 09:58:38	2.816	7,879	22.187,264	Euronext Milan
16/09/2025 09:58:38	190	7,880	1.497,200	Euronext Milan
16/09/2025 09:59:35	798	7,880	6.288,240	Euronext Milan
16/09/2025 10:00:15	2.894	7,885	22.819,190	Euronext Milan
16/09/2025 10:00:17	3.638	7,884	28.681,992	Euronext Milan
16/09/2025 10:00:17	1.810	7,884	14.270,040	Euronext Milan

16/09/2025 10:00:17	744	7,884	5.865,696	Euronext Milan
16/09/2025 10:01:24	3.154	7,883	24.862,982	Euronext Milan
16/09/2025 10:03:16	2.491	7,888	19.649,008	Euronext Milan
16/09/2025 10:03:39	461	7,890	3.637,290	Euronext Milan
16/09/2025 10:03:39	595	7,890	4.694,550	Euronext Milan
16/09/2025 10:03:39	583	7,890	4.599,870	Euronext Milan
16/09/2025 10:03:39	470	7,890	3.708,300	Euronext Milan
16/09/2025 10:04:16	2.419	7,889	19.083,491	Euronext Milan
16/09/2025 10:04:38	3.151	7,889	24.858,239	Euronext Milan
16/09/2025 10:04:45	2.023	7,888	15.957,424	Euronext Milan
16/09/2025 10:05:02	1.974	7,887	15.568,938	Euronext Milan
16/09/2025 10:05:02	445	7,887	3.509,715	Euronext Milan
16/09/2025 10:06:27	358	7,890	2.824,620	Euronext Milan
16/09/2025 10:06:27	1.152	7,890	9.089,280	Euronext Milan
16/09/2025 10:06:27	504	7,890	3.976,560	Euronext Milan
16/09/2025 10:06:41	1.611	7,890	12.710,790	Euronext Milan
16/09/2025 10:06:41	1.086	7,890	8.568,540	Euronext Milan
16/09/2025 10:07:43	6.243	7,891	49.263,513	Euronext Milan
16/09/2025 10:08:36	144	7,891	1.136,304	Euronext Milan
16/09/2025 10:08:36	288	7,891	2.272,608	Euronext Milan
16/09/2025 10:08:36	1.934	7,891	15.261,194	Euronext Milan
16/09/2025 10:08:36	767	7,891	6.052,397	Euronext Milan
16/09/2025 10:08:56	3.851	7,890	30.384,390	Euronext Milan
16/09/2025 10:08:56	1.845	7,889	14.555,205	Euronext Milan
16/09/2025 10:09:44	798	7,889	6.295,422	Euronext Milan
16/09/2025 10:10:23	500	7,889	3.944,500	Euronext Milan
16/09/2025 10:10:32	1.584	7,889	12.496,176	Euronext Milan
16/09/2025 10:10:32	1.816	7,889	14.326,424	Euronext Milan
16/09/2025 10:10:32	774	7,889	6.106,086	Euronext Milan
16/09/2025 10:10:36	2.590	7,887	20.427,330	Euronext Milan
16/09/2025 10:11:07	822	7,886	6.482,292	Euronext Milan
16/09/2025 10:11:07	16	7,886	126,176	Euronext Milan
16/09/2025 10:11:55	2.127	7,886	16.773,522	Euronext Milan
16/09/2025 10:11:56	3.300	7,885	26.020,500	Euronext Milan
16/09/2025 10:13:06	2.222	7,882	17.513,804	Euronext Milan
16/09/2025 10:13:06	2.222	7,881	17.511,582	Euronext Milan
16/09/2025 10:14:34	3.677	7,883	28.985,791	Euronext Milan
16/09/2025 10:14:37	2.941	7,882	23.180,962	Euronext Milan
16/09/2025 10:16:30	790	7,885	6.229,150	Euronext Milan
16/09/2025 10:17:06	2.644	7,883	20.842,652	Euronext Milan
	1.263	7,883	9.956,229	Euronext Milan
16/09/2025 10:17:52
16/09/2025 10:18:04	295	7,883	2.325,485	Euronext Milan
16/09/2025 10:18:45	380	7,885	2.996,300	Euronext Milan

16/09/2025 10:19:39	569	7,888	4.488,272	Euronext Milan
16/09/2025 10:19:39	503	7,888	3.967,664	Euronext Milan
16/09/2025 10:19:39	1.264	7,888	9.970,432	Euronext Milan
16/09/2025 10:19:39	527	7,888	4.156,976	Euronext Milan
16/09/2025 10:20:01	758	7,888	5.979,104	Euronext Milan
16/09/2025 10:20:01	2.180	7,888	17.195,840	Euronext Milan
16/09/2025 10:20:01	1.804	7,888	14.229,952	Euronext Milan
16/09/2025 10:22:19	2.891	7,897	22.830,227	Euronext Milan
16/09/2025 10:22:19	1.750	7,896	13.818,000	Euronext Milan
16/09/2025 10:22:19	1.462	7,896	11.543,952	Euronext Milan
16/09/2025 10:22:47	163	7,898	1.287,374	Euronext Milan
16/09/2025 10:22:47	520	7,898	4.106,960	Euronext Milan
16/09/2025 10:22:47	533	7,898	4.209,634	Euronext Milan
16/09/2025 10:23:40	1.218	7,897	9.618,546	Euronext Milan
16/09/2025 10:23:40	2.140	7,897	16.899,580	Euronext Milan
16/09/2025 10:23:40	2.870	7,896	22.661,520	Euronext Milan
16/09/2025 10:24:27	569	7,897	4.493,393	Euronext Milan
16/09/2025 10:24:27	593	7,897	4.682,921	Euronext Milan
16/09/2025 10:24:37	1.263	7,896	9.972,648	Euronext Milan
16/09/2025 10:24:38	1.723	7,896	13.604,808	Euronext Milan
16/09/2025 10:24:40	1.263	7,894	9.970,122	Euronext Milan
16/09/2025 10:24:40	1.225	7,894	9.670,150	Euronext Milan
16/09/2025 10:25:26	2.275	7,892	17.954,300	Euronext Milan
16/09/2025 10:26:30	2.528	7,896	19.961,088	Euronext Milan
16/09/2025 10:26:59	3.036	7,894	23.966,184	Euronext Milan
16/09/2025 10:28:09	1.528	7,897	12.066,616	Euronext Milan
16/09/2025 10:28:09	593	7,897	4.682,921	Euronext Milan
16/09/2025 10:29:27	3.076	7,900	24.300,400	Euronext Milan
16/09/2025 10:29:27	594	7,900	4.692,600	Euronext Milan
16/09/2025 10:29:36	106	7,899	837,294	Euronext Milan
16/09/2025 10:29:36	2.044	7,899	16.145,556	Euronext Milan
16/09/2025 10:29:37	834	7,898	6.586,932	Euronext Milan
16/09/2025 10:30:15	1.675	7,897	13.227,475	Euronext Milan
16/09/2025 10:31:51	1.171	7,901	9.252,071	Euronext Milan
16/09/2025 10:32:14	1.092	7,901	8.627,892	Euronext Milan
16/09/2025 10:32:14	2.257	7,901	17.832,557	Euronext Milan
16/09/2025 10:34:00	547	7,906	4.324,582	Euronext Milan
16/09/2025 10:34:00	4	7,906	31,624	Euronext Milan
16/09/2025 10:35:09	828	7,910	6.549,480	Euronext Milan
16/09/2025 10:35:09	1.000	7,910	7.910,000	Euronext Milan
16/09/2025 10:35:09	942	7,910	7.451,220	Euronext Milan
16/09/2025 10:35:42	50	7,910	395,500	Euronext Milan
16/09/2025 10:35:42	669	7,910	5.291,790	Euronext Milan
16/09/2025 10:36:21	2.826	7,912	22.359,312	Euronext Milan

16/09/2025 10:36:21	3.581	7,911	28.329,291	Euronext Milan
16/09/2025 10:36:25	430	7,910	3.401,300	Euronext Milan
16/09/2025 10:36:31	430	7,910	3.401,300	Euronext Milan
16/09/2025 10:36:53	1.688	7,910	13.352,080	Euronext Milan
16/09/2025 10:37:50	1.087	7,908	8.595,996	Euronext Milan
16/09/2025 10:38:44	943	7,910	7.459,130	Euronext Milan
16/09/2025 10:39:44	2.275	7,912	17.999,800	Euronext Milan
16/09/2025 10:39:47	1.415	7,911	11.194,065	Euronext Milan
16/09/2025 10:39:47	747	7,911	5.909,517	Euronext Milan
16/09/2025 10:39:47	37	7,911	292,707	Euronext Milan
16/09/2025 10:41:42	2.484	7,911	19.650,924	Euronext Milan
16/09/2025 10:41:44	470	7,910	3.717,700	Euronext Milan
16/09/2025 10:42:30	1.836	7,910	14.522,760	Euronext Milan
16/09/2025 10:42:52	1.842	7,910	14.570,220	Euronext Milan
16/09/2025 10:42:52	2.126	7,909	16.814,534	Euronext Milan
16/09/2025 10:42:52	739	7,908	5.844,012	Euronext Milan
16/09/2025 10:44:42	1.184	7,910	9.365,440	Euronext Milan
16/09/2025 10:44:49	1.614	7,909	12.765,126	Euronext Milan
16/09/2025 10:46:25	1.217	7,906	9.621,602	Euronext Milan
16/09/2025 10:46:25	1.327	7,905	10.489,935	Euronext Milan
16/09/2025 10:46:25	731	7,903	5.777,093	Euronext Milan
16/09/2025 10:48:16	2.643	7,905	20.892,915	Euronext Milan
16/09/2025 10:48:21	3.050	7,904	24.107,200	Euronext Milan
16/09/2025 10:48:21	1.016	7,903	8.029,448	Euronext Milan
16/09/2025 10:50:00	1.634	7,901	12.910,234	Euronext Milan
16/09/2025 10:50:00	1.769	7,900	13.975,100	Euronext Milan
16/09/2025 10:51:16	1.419	7,898	11.207,262	Euronext Milan
16/09/2025 10:52:37	594	7,897	4.690,818	Euronext Milan
16/09/2025 10:52:37	1.161	7,897	9.168,417	Euronext Milan
16/09/2025 10:53:00	2.078	7,895	16.405,810	Euronext Milan
16/09/2025 10:53:00	1.385	7,894	10.933,190	Euronext Milan
16/09/2025 10:55:25	100	7,897	789,700	Euronext Milan
16/09/2025 10:55:57	130	7,899	1.026,870	Euronext Milan
16/09/2025 10:56:01	1.511	7,899	11.935,389	Euronext Milan
16/09/2025 10:56:05	624	7,898	4.928,352	Euronext Milan
16/09/2025 10:57:09	1.020	7,899	8.056,980	Euronext Milan
16/09/2025 10:57:09	977	7,899	7.717,323	Euronext Milan
16/09/2025 10:57:27	898	7,898	7.092,404	Euronext Milan
16/09/2025 10:57:27	638	7,898	5.038,924	Euronext Milan
16/09/2025 10:58:33	538	7,899	4.249,662	Euronext Milan
16/09/2025 10:58:33	525	7,899	4.146,975	Euronext Milan
16/09/2025 10:58:33	666	7,899	5.260,734	Euronext Milan
16/09/2025 11:00:38	864	7,901	6.826,464	Euronext Milan
16/09/2025 11:00:38	2.263	7,901	17.879,963	Euronext Milan

16/09/2025 11:01:09	1.446	7,900	11.423,400	Euronext Milan
16/09/2025 11:01:09	1.880	7,900	14.852,000	Euronext Milan
16/09/2025 11:01:09	1.927	7,899	15.221,373	Euronext Milan
16/09/2025 11:01:29	775	7,900	6.122,500	Euronext Milan
16/09/2025 11:03:26	832	7,906	6.577,792	Euronext Milan
16/09/2025 11:04:31	1.516	7,907	11.987,012	Euronext Milan
16/09/2025 11:05:18	315	7,910	2.491,650	Euronext Milan
16/09/2025 11:05:18	2.058	7,910	16.278,780	Euronext Milan
16/09/2025 11:05:59	2.204	7,909	17.431,436	Euronext Milan
16/09/2025 11:05:59	2.543	7,908	20.110,044	Euronext Milan
16/09/2025 11:05:59	1.450	7,907	11.465,150	Euronext Milan
16/09/2025 11:06:18	1.959	7,907	15.489,813	Euronext Milan
16/09/2025 11:06:24	800	7,906	6.324,800	Euronext Milan
16/09/2025 11:06:56	2.137	7,906	16.895,122	Euronext Milan
16/09/2025 11:08:25	1.891	7,906	14.950,246	Euronext Milan
16/09/2025 11:08:56	500	7,905	3.952,500	Euronext Milan
16/09/2025 11:09:30	438	7,910	3.464,580	Euronext Milan
16/09/2025 11:09:30	577	7,910	4.564,070	Euronext Milan
16/09/2025 11:09:30	1.519	7,910	12.015,290	Euronext Milan
16/09/2025 11:09:31	2.311	7,909	18.277,699	Euronext Milan
16/09/2025 11:09:40	1.203	7,908	9.513,324	Euronext Milan
16/09/2025 11:11:26	244	7,908	1.929,552	Euronext Milan
16/09/2025 11:11:26	1.397	7,908	11.047,476	Euronext Milan
16/09/2025 11:11:26	575	7,908	4.547,100	Euronext Milan
16/09/2025 11:11:26	694	7,908	5.488,152	Euronext Milan
16/09/2025 11:13:32	1.604	7,909	12.686,036	Euronext Milan
16/09/2025 11:13:38	757	7,908	5.986,356	Euronext Milan
16/09/2025 11:14:39	1.643	7,905	12.987,915	Euronext Milan
16/09/2025 11:15:02	1.484	7,904	11.729,536	Euronext Milan
16/09/2025 11:15:03	1.078	7,903	8.519,434	Euronext Milan
16/09/2025 11:16:14	1.358	7,901	10.729,558	Euronext Milan
16/09/2025 11:16:17	970	7,900	7.663,000	Euronext Milan
16/09/2025 11:21:32	389	7,896	3.071,544	Euronext Milan
16/09/2025 11:21:32	1.676	7,896	13.233,696	Euronext Milan
16/09/2025 11:21:32	1.000	7,896	7.896,000	Euronext Milan
16/09/2025 11:21:32	484	7,896	3.821,664	Euronext Milan
16/09/2025 11:21:41	1.000	7,894	7.894,000	Euronext Milan
16/09/2025 11:22:26	392	7,896	3.095,232	Euronext Milan
16/09/2025 11:22:26	500	7,896	3.948,000	Euronext Milan
16/09/2025 11:22:57	4.746	7,897	37.479,162	Euronext Milan
16/09/2025 11:23:55	2.793	7,898	22.059,114	Euronext Milan
16/09/2025 11:24:07	1.135	7,898	8.964,230	Euronext Milan
16/09/2025 11:24:29	1.000	7,898	7.898,000	Euronext Milan
16/09/2025 11:24:56	897	7,900	7.086,300	Euronext Milan

16/09/2025 11:25:17	2.671	7,900	21.100,900	Euronext Milan
16/09/2025 11:25:17	2.480	7,900	19.592,000	Euronext Milan
16/09/2025 11:26:34	4.439	7,900	35.068,100	Euronext Milan
16/09/2025 11:27:30	745	7,899	5.884,755	Euronext Milan
16/09/2025 11:27:35	1.630	7,898	12.873,740	Euronext Milan
16/09/2025 11:27:35	446	7,898	3.522,508	Euronext Milan
16/09/2025 11:27:35	418	7,898	3.301,364	Euronext Milan
16/09/2025 11:27:52	393	7,897	3.103,521	Euronext Milan
16/09/2025 11:28:17	1.344	7,897	10.613,568	Euronext Milan
16/09/2025 11:28:17	138	7,897	1.089,786	Euronext Milan
16/09/2025 11:28:17	631	7,897	4.983,007	Euronext Milan
16/09/2025 11:29:11	2.278	7,896	17.987,088	Euronext Milan
16/09/2025 11:29:40	2.080	7,896	16.423,680	Euronext Milan
16/09/2025 11:30:29	2.050	7,895	16.184,750	Euronext Milan
16/09/2025 11:30:29	2.288	7,894	18.061,472	Euronext Milan
16/09/2025 11:32:36	1.703	7,893	13.441,779	Euronext Milan
16/09/2025 11:33:17	2.937	7,893	23.181,741	Euronext Milan
16/09/2025 11:34:06	1.031	7,892	8.136,652	Euronext Milan
16/09/2025 11:34:41	1.263	7,893	9.968,859	Euronext Milan
16/09/2025 11:34:41	1.228	7,893	9.692,604	Euronext Milan
16/09/2025 11:34:57	981	7,892	7.742,052	Euronext Milan
16/09/2025 11:34:57	2.311	7,891	18.236,101	Euronext Milan
16/09/2025 11:36:45	1.646	7,888	12.983,648	Euronext Milan
16/09/2025 11:36:58	1.795	7,887	14.157,165	Euronext Milan
16/09/2025 11:38:46	1.420	7,887	11.199,540	Euronext Milan
16/09/2025 11:38:49	1.672	7,887	13.187,064	Euronext Milan
16/09/2025 11:39:34	1.600	7,887	12.619,200	Euronext Milan
16/09/2025 11:39:40	828	7,887	6.530,436	Euronext Milan
16/09/2025 11:39:59	809	7,887	6.380,583	Euronext Milan
16/09/2025 11:39:59	3.654	7,886	28.815,444	Euronext Milan
16/09/2025 11:41:25	510	7,889	4.023,390	Euronext Milan
16/09/2025 11:41:40	1.106	7,889	8.725,234	Euronext Milan
16/09/2025 11:41:40	1.021	7,889	8.054,669	Euronext Milan
16/09/2025 11:42:11	2.234	7,888	17.621,792	Euronext Milan
16/09/2025 11:42:11	1.511	7,888	11.918,768	Euronext Milan
16/09/2025 11:44:00	2.556	7,889	20.164,284	Euronext Milan
16/09/2025 11:44:01	1.294	7,888	10.207,072	Euronext Milan
16/09/2025 11:44:01	1.605	7,888	12.660,240	Euronext Milan
16/09/2025 11:44:39	2.807	7,887	22.138,809	Euronext Milan
16/09/2025 11:44:58	686	7,886	5.409,796	Euronext Milan
16/09/2025 11:45:14	2.159	7,885	17.023,715	Euronext Milan
16/09/2025 11:46:28	1.960	7,883	15.450,680	Euronext Milan
16/09/2025 11:47:32	1.155	7,883	9.104,865	Euronext Milan
16/09/2025 11:49:05	2.511	7,882	19.791,702	Euronext Milan

16/09/2025 11:49:05	2.511	7,881	19.789,191	Euronext Milan
16/09/2025 11:49:30	3.810	7,881	30.026,610	Euronext Milan
16/09/2025 11:49:42	3.515	7,880	27.698,200	Euronext Milan
16/09/2025 11:49:42	2.063	7,879	16.254,377	Euronext Milan
16/09/2025 11:52:09	174	7,879	1.370,946	Euronext Milan
16/09/2025 11:53:07	2.944	7,882	23.204,608	Euronext Milan
16/09/2025 11:53:07	1.190	7,882	9.379,580	Euronext Milan
16/09/2025 11:53:37	4.755	7,881	37.474,155	Euronext Milan
16/09/2025 11:55:00	630	7,882	4.965,660	Euronext Milan
16/09/2025 11:55:00	351	7,882	2.766,582	Euronext Milan
16/09/2025 11:55:00	1.462	7,882	11.523,484	Euronext Milan
16/09/2025 11:55:00	702	7,882	5.533,164	Euronext Milan
16/09/2025 11:56:04	1.233	7,882	9.718,506	Euronext Milan
16/09/2025 11:56:07	864	7,881	6.809,184	Euronext Milan
16/09/2025 11:56:11	2.309	7,882	18.199,538	Euronext Milan
16/09/2025 11:56:11	574	7,882	4.524,268	Euronext Milan
16/09/2025 11:57:59	3.610	7,881	28.450,410	Euronext Milan
16/09/2025 11:57:59	3.610	7,880	28.446,800	Euronext Milan
16/09/2025 11:58:06	2.954	7,879	23.274,566	Euronext Milan
16/09/2025 11:59:42	1	7,874	7,874	Euronext Milan
16/09/2025 11:59:42	2.344	7,874	18.456,656	Euronext Milan
16/09/2025 11:59:55	3.282	7,873	25.839,186	Euronext Milan
16/09/2025 12:00:10	1.406	7,872	11.068,032	Euronext Milan
16/09/2025 12:01:13	2.033	7,871	16.001,743	Euronext Milan
16/09/2025 12:03:33	3.268	7,873	25.728,964	Euronext Milan
16/09/2025 12:04:10	1.119	7,872	8.808,768	Euronext Milan
16/09/2025 12:04:10	2.421	7,872	19.058,112	Euronext Milan
16/09/2025 12:05:40	3.441	7,873	27.090,993	Euronext Milan
16/09/2025 12:06:06	1.233	7,871	9.704,943	Euronext Milan
16/09/2025 12:06:10	2.454	7,871	19.315,434	Euronext Milan
16/09/2025 12:06:10	3.594	7,870	28.284,780	Euronext Milan
16/09/2025 12:06:11	3.851	7,869	30.303,519	Euronext Milan
16/09/2025 12:08:27	10	7,876	78,760	Euronext Milan
16/09/2025 12:08:49	1.000	7,877	7.877,000	Euronext Milan
16/09/2025 12:08:52	123	7,877	968,871	Euronext Milan
16/09/2025 12:10:06	3.260	7,877	25.679,020	Euronext Milan
16/09/2025 12:10:06	1.262	7,877	9.940,774	Euronext Milan
16/09/2025 12:10:07	2.680	7,876	21.107,680	Euronext Milan
16/09/2025 12:10:07	3.027	7,876	23.840,652	Euronext Milan
16/09/2025 12:10:07	3.328	7,876	26.211,328	Euronext Milan
16/09/2025 12:11:21	993	7,872	7.816,896	Euronext Milan
16/09/2025 12:11:21	2.857	7,872	22.490,304	Euronext Milan
16/09/2025 12:12:05	4.049	7,871	31.869,679	Euronext Milan
16/09/2025 12:12:53	455	7,869	3.580,395	Euronext Milan

16/09/2025 12:13:10	2.878	7,869	22.646,982	Euronext Milan
16/09/2025 12:13:40	2.223	7,868	17.490,564	Euronext Milan
16/09/2025 12:13:40	1.211	7,868	9.528,148	Euronext Milan
16/09/2025 12:15:07	443	7,867	3.485,081	Euronext Milan
16/09/2025 12:15:07	2.469	7,867	19.423,623	Euronext Milan
16/09/2025 12:17:01	1.000	7,870	7.870,000	Euronext Milan
16/09/2025 12:17:40	1.630	7,870	12.828,100	Euronext Milan
16/09/2025 12:17:40	1.232	7,870	9.695,840	Euronext Milan
16/09/2025 12:18:05	333	7,870	2.620,710	Euronext Milan
16/09/2025 12:18:41	244	7,871	1.920,524	Euronext Milan
16/09/2025 12:18:41	3.068	7,871	24.148,228	Euronext Milan
16/09/2025 12:18:50	4.696	7,870	36.957,520	Euronext Milan
16/09/2025 12:19:54	1.000	7,869	7.869,000	Euronext Milan
16/09/2025 12:19:54	2.472	7,869	19.452,168	Euronext Milan
16/09/2025 12:20:00	795	7,868	6.255,060	Euronext Milan
16/09/2025 12:21:05	150	7,871	1.180,650	Euronext Milan
16/09/2025 12:21:05	2.690	7,871	21.172,990	Euronext Milan
16/09/2025 12:22:05	3.498	7,874	27.543,252	Euronext Milan
16/09/2025 12:22:05	2.091	7,874	16.464,534	Euronext Milan
16/09/2025 12:22:05	989	7,874	7.787,386	Euronext Milan
16/09/2025 12:23:15	3.336	7,875	26.271,000	Euronext Milan
16/09/2025 12:23:53	123	7,874	968,502	Euronext Milan
16/09/2025 12:24:09	2.559	7,876	20.154,684	Euronext Milan
16/09/2025 12:24:39	4.134	7,877	32.563,518	Euronext Milan
16/09/2025 12:24:43	3.032	7,876	23.880,032	Euronext Milan
16/09/2025 12:25:34	1.323	7,878	10.422,594	Euronext Milan
16/09/2025 12:26:21	3.363	7,878	26.493,714	Euronext Milan
16/09/2025 12:26:21	3.363	7,877	26.490,351	Euronext Milan
16/09/2025 12:26:30	2.466	7,876	19.422,216	Euronext Milan
16/09/2025 12:28:10	4	7,878	31,512	Euronext Milan
16/09/2025 12:28:32	3.067	7,883	24.177,161	Euronext Milan
16/09/2025 12:29:36	3.081	7,883	24.287,523	Euronext Milan
16/09/2025 12:30:24	668	7,882	5.265,176	Euronext Milan
16/09/2025 12:31:05	838	7,883	6.605,954	Euronext Milan
16/09/2025 12:31:09	1.000	7,882	7.882,000	Euronext Milan
16/09/2025 12:31:47	1.073	7,886	8.461,678	Euronext Milan
16/09/2025 12:31:52	1.788	7,886	14.100,168	Euronext Milan
16/09/2025 12:31:52	1.399	7,886	11.032,514	Euronext Milan
16/09/2025 12:31:52	1.202	7,886	9.478,972	Euronext Milan
16/09/2025 12:31:52	960	7,886	7.570,560	Euronext Milan
16/09/2025 12:33:27	4.399	7,889	34.703,711	Euronext Milan
16/09/2025 12:33:27	1.874	7,888	14.782,112	Euronext Milan
16/09/2025 12:33:27	1.439	7,888	11.350,832	Euronext Milan
16/09/2025 12:33:28	1.300	7,886	10.251,800	Euronext Milan

16/09/2025 12:34:00	414	7,884	3.263,976	Euronext Milan
16/09/2025 12:34:44	2.283	7,884	17.999,172	Euronext Milan
16/09/2025 12:34:54	2.511	7,883	19.794,213	Euronext Milan
16/09/2025 12:36:22	2.766	7,881	21.798,846	Euronext Milan
16/09/2025 12:36:36	2.055	7,880	16.193,400	Euronext Milan
16/09/2025 12:38:13	1.089	7,879	8.580,231	Euronext Milan
16/09/2025 12:38:13	231	7,879	1.820,049	Euronext Milan
16/09/2025 12:38:14	1.724	7,879	13.583,396	Euronext Milan
16/09/2025 12:38:47	3.044	7,878	23.980,632	Euronext Milan
16/09/2025 12:39:35	533	7,877	4.198,441	Euronext Milan
16/09/2025 12:39:36	2.158	7,877	16.998,566	Euronext Milan
16/09/2025 12:40:50	2.213	7,875	17.427,375	Euronext Milan
16/09/2025 12:40:50	35	7,875	275,625	Euronext Milan
16/09/2025 12:40:50	2.656	7,875	20.916,000	Euronext Milan
16/09/2025 12:41:36	2.005	7,875	15.789,375	Euronext Milan
16/09/2025 12:41:41	785	7,874	6.181,090	Euronext Milan
16/09/2025 12:41:41	579	7,874	4.559,046	Euronext Milan
16/09/2025 12:41:41	459	7,874	3.614,166	Euronext Milan
16/09/2025 12:41:51	2.188	7,873	17.226,124	Euronext Milan
16/09/2025 12:45:00	1.819	7,871	14.317,349	Euronext Milan
16/09/2025 12:45:00	713	7,871	5.612,023	Euronext Milan
16/09/2025 12:45:09	1.818	7,870	14.307,660	Euronext Milan
16/09/2025 12:45:09	592	7,870	4.659,040	Euronext Milan
16/09/2025 12:45:09	879	7,870	6.917,730	Euronext Milan
16/09/2025 12:45:09	1.418	7,870	11.159,660	Euronext Milan
16/09/2025 12:46:17	280	7,871	2.203,880	Euronext Milan
16/09/2025 12:47:25	1.789	7,871	14.081,219	Euronext Milan
16/09/2025 12:47:25	348	7,870	2.738,760	Euronext Milan
16/09/2025 12:47:45	1.721	7,870	13.544,270	Euronext Milan
16/09/2025 12:49:20	504	7,870	3.966,480	Euronext Milan
16/09/2025 12:50:25	388	7,870	3.053,560	Euronext Milan
16/09/2025 12:50:25	2.021	7,870	15.905,270	Euronext Milan
16/09/2025 12:50:25	384	7,869	3.021,696	Euronext Milan
16/09/2025 12:50:25	1.403	7,869	11.040,207	Euronext Milan
16/09/2025 12:50:25	2.572	7,869	20.239,068	Euronext Milan
16/09/2025 12:50:25	298	7,869	2.344,962	Euronext Milan
16/09/2025 12:51:23	1.263	7,870	9.939,810	Euronext Milan
16/09/2025 12:51:40	1.631	7,871	12.837,601	Euronext Milan
16/09/2025 12:51:40	146	7,871	1.149,166	Euronext Milan
16/09/2025 12:52:35	653	7,872	5.140,416	Euronext Milan
16/09/2025 12:52:49	593	7,872	4.668,096	Euronext Milan
16/09/2025 12:53:01	3.990	7,872	31.409,280	Euronext Milan
16/09/2025 12:53:39	1.571	7,871	12.365,341	Euronext Milan
16/09/2025 12:53:39	1.638	7,870	12.891,060	Euronext Milan

16/09/2025 12:53:39	1.765	7,870	13.890,550	Euronext Milan
16/09/2025 12:53:45	368	7,869	2.895,792	Euronext Milan
16/09/2025 12:53:53	644	7,869	5.067,636	Euronext Milan
16/09/2025 12:53:53	172	7,869	1.353,468	Euronext Milan
16/09/2025 12:54:03	511	7,869	4.021,059	Euronext Milan
16/09/2025 12:54:29	2.697	7,869	21.222,693	Euronext Milan
16/09/2025 12:56:32	3.702	7,873	29.145,846	Euronext Milan
16/09/2025 12:56:50	1.140	7,872	8.974,080	Euronext Milan
16/09/2025 12:56:50	1.852	7,872	14.578,944	Euronext Milan
16/09/2025 12:56:50	1.684	7,872	13.256,448	Euronext Milan
16/09/2025 12:56:50	796	7,872	6.266,112	Euronext Milan
16/09/2025 12:58:14	438	7,870	3.447,060	Euronext Milan
16/09/2025 12:58:28	430	7,870	3.384,100	Euronext Milan
16/09/2025 12:58:28	1.656	7,870	13.032,720	Euronext Milan
16/09/2025 12:58:28	360	7,870	2.833,200	Euronext Milan
16/09/2025 12:59:44	3.472	7,871	27.328,112	Euronext Milan
16/09/2025 13:00:09	2.751	7,871	21.653,121	Euronext Milan
16/09/2025 13:00:10	421	7,871	3.313,691	Euronext Milan
16/09/2025 13:01:43	982	7,873	7.731,286	Euronext Milan
16/09/2025 13:01:43	18	7,873	141,714	Euronext Milan
16/09/2025 13:01:43	782	7,873	6.156,686	Euronext Milan
16/09/2025 13:01:50	884	7,873	6.959,732	Euronext Milan
16/09/2025 13:01:50	1.000	7,873	7.873,000	Euronext Milan
16/09/2025 13:01:50	841	7,873	6.621,193	Euronext Milan
16/09/2025 13:03:04	20	7,874	157,480	Euronext Milan
16/09/2025 13:03:04	1.947	7,874	15.330,678	Euronext Milan
16/09/2025 13:03:04	2.725	7,874	21.456,650	Euronext Milan
16/09/2025 13:03:04	618	7,874	4.866,132	Euronext Milan
16/09/2025 13:03:04	434	7,874	3.417,316	Euronext Milan
16/09/2025 13:03:04	2.895	7,873	22.792,335	Euronext Milan
16/09/2025 13:03:18	2.776	7,870	21.847,120	Euronext Milan
16/09/2025 13:05:56	1.117	7,870	8.790,790	Euronext Milan
16/09/2025 13:05:56	1.263	7,870	9.939,810	Euronext Milan
16/09/2025 13:06:14	934	7,870	7.350,580	Euronext Milan
16/09/2025 13:06:14	2.549	7,870	20.060,630	Euronext Milan
16/09/2025 13:06:14	1.254	7,870	9.868,980	Euronext Milan
16/09/2025 13:09:35	205	7,877	1.614,785	Euronext Milan
16/09/2025 13:09:35	551	7,877	4.340,227	Euronext Milan
16/09/2025 13:09:35	565	7,877	4.450,505	Euronext Milan
16/09/2025 13:09:35	1.432	7,877	11.279,864	Euronext Milan
16/09/2025 13:09:36	1.000	7,876	7.876,000	Euronext Milan
16/09/2025 13:11:23	2.854	7,876	22.478,104	Euronext Milan
16/09/2025 13:11:25	1.652	7,875	13.009,500	Euronext Milan
16/09/2025 13:11:25	1.494	7,875	11.765,250	Euronext Milan

16/09/2025 13:11:25	2.934	7,875	23.105,250	Euronext Milan
16/09/2025 13:11:26	1.079	7,874	8.496,046	Euronext Milan
16/09/2025 13:13:26	548	7,874	4.314,952	Euronext Milan
16/09/2025 13:13:26	2.123	7,874	16.716,502	Euronext Milan
16/09/2025 13:13:29	3.152	7,873	24.815,696	Euronext Milan
16/09/2025 13:13:29	1.405	7,873	11.061,565	Euronext Milan
16/09/2025 13:14:49	131	7,870	1.030,970	Euronext Milan
16/09/2025 13:14:57	1.621	7,870	12.757,270	Euronext Milan
16/09/2025 13:15:00	1.012	7,870	7.964,440	Euronext Milan
16/09/2025 13:15:00	2.000	7,869	15.738,000	Euronext Milan
16/09/2025 13:15:00	793	7,868	6.239,324	Euronext Milan
16/09/2025 13:15:00	821	7,868	6.459,628	Euronext Milan
16/09/2025 13:16:09	1.942	7,866	15.275,772	Euronext Milan
16/09/2025 13:16:09	1.942	7,865	15.273,830	Euronext Milan
16/09/2025 13:18:12	3.237	7,866	25.462,242	Euronext Milan
16/09/2025 13:18:32	554	7,866	4.357,764	Euronext Milan
16/09/2025 13:18:48	828	7,866	6.513,048	Euronext Milan
16/09/2025 13:19:30	1.000	7,866	7.866,000	Euronext Milan
16/09/2025 13:21:32	2.011	7,868	15.822,548	Euronext Milan
16/09/2025 13:21:32	345	7,868	2.714,460	Euronext Milan
16/09/2025 13:22:02	278	7,868	2.187,304	Euronext Milan
16/09/2025 13:22:45	1.471	7,869	11.575,299	Euronext Milan
16/09/2025 13:24:35	2.140	7,872	16.846,080	Euronext Milan
16/09/2025 13:24:35	625	7,872	4.920,000	Euronext Milan
16/09/2025 13:24:36	104	7,872	818,688	Euronext Milan
16/09/2025 13:25:35	408	7,875	3.213,000	Euronext Milan
16/09/2025 13:25:35	510	7,875	4.016,250	Euronext Milan
16/09/2025 13:25:35	1.108	7,875	8.725,500	Euronext Milan
16/09/2025 13:25:35	560	7,875	4.410,000	Euronext Milan
16/09/2025 13:25:35	2.245	7,875	17.679,375	Euronext Milan
16/09/2025 13:25:35	700	7,875	5.512,500	Euronext Milan
16/09/2025 13:25:35	1.418	7,875	11.166,750	Euronext Milan
16/09/2025 13:25:35	767	7,875	6.040,125	Euronext Milan
16/09/2025 13:25:35	336	7,875	2.646,000	Euronext Milan
16/09/2025 13:25:42	109	7,873	858,157	Euronext Milan
16/09/2025 13:27:09	466	7,876	3.670,216	Euronext Milan
16/09/2025 13:27:15	2.773	7,876	21.840,148	Euronext Milan
16/09/2025 13:27:15	3.619	7,875	28.499,625	Euronext Milan
16/09/2025 13:27:15	4.204	7,875	33.106,500	Euronext Milan
16/09/2025 13:28:55	265	7,877	2.087,405	Euronext Milan
16/09/2025 13:29:18	585	7,876	4.607,460	Euronext Milan
16/09/2025 13:29:37	811	7,876	6.387,436	Euronext Milan
16/09/2025 13:29:37	2.993	7,876	23.572,868	Euronext Milan
16/09/2025 13:29:37	1.731	7,876	13.633,356	Euronext Milan

16/09/2025 13:29:48	418	7,875	3.291,750	Euronext Milan
16/09/2025 13:29:48	1.045	7,875	8.229,375	Euronext Milan
16/09/2025 13:31:23	3.312	7,877	26.088,624	Euronext Milan
16/09/2025 13:31:37	403	7,876	3.174,028	Euronext Milan
16/09/2025 13:31:37	1.251	7,876	9.852,876	Euronext Milan
16/09/2025 13:31:37	4.968	7,876	39.127,968	Euronext Milan
16/09/2025 13:34:30	2.296	7,877	18.085,592	Euronext Milan
16/09/2025 13:34:38	637	7,876	5.017,012	Euronext Milan
16/09/2025 13:34:55	371	7,876	2.921,996	Euronext Milan
16/09/2025 13:34:55	1.000	7,876	7.876,000	Euronext Milan
16/09/2025 13:34:55	374	7,876	2.945,624	Euronext Milan
16/09/2025 13:34:55	1.087	7,876	8.561,212	Euronext Milan
16/09/2025 13:36:46	1.123	7,876	8.844,748	Euronext Milan
16/09/2025 13:36:46	3.514	7,876	27.676,264	Euronext Milan
16/09/2025 13:37:13	1.000	7,875	7.875,000	Euronext Milan
16/09/2025 13:37:15	454	7,875	3.575,250	Euronext Milan
16/09/2025 13:37:15	636	7,875	5.008,500	Euronext Milan
16/09/2025 13:37:40	1.174	7,874	9.244,076	Euronext Milan
16/09/2025 13:37:40	277	7,874	2.181,098	Euronext Milan
16/09/2025 13:37:40	192	7,874	1.511,808	Euronext Milan
16/09/2025 13:37:40	350	7,874	2.755,900	Euronext Milan
16/09/2025 13:37:40	505	7,873	3.975,865	Euronext Milan
16/09/2025 13:37:40	300	7,873	2.361,900	Euronext Milan
16/09/2025 13:39:17	500	7,874	3.937,000	Euronext Milan
16/09/2025 13:39:17	1.449	7,874	11.409,426	Euronext Milan
16/09/2025 13:39:19	2.328	7,873	18.328,344	Euronext Milan
16/09/2025 13:39:19	1.055	7,873	8.306,015	Euronext Milan
16/09/2025 13:39:39	2.136	7,872	16.814,592	Euronext Milan
16/09/2025 13:39:39	631	7,872	4.967,232	Euronext Milan
16/09/2025 13:40:09	3.656	7,871	28.776,376	Euronext Milan
16/09/2025 13:42:01	1.100	7,871	8.658,100	Euronext Milan
16/09/2025 13:42:13	1.691	7,871	13.309,861	Euronext Milan
16/09/2025 13:42:15	4.187	7,870	32.951,690	Euronext Milan
16/09/2025 13:43:40	2.666	7,870	20.981,420	Euronext Milan
16/09/2025 13:43:48	1.544	7,869	12.149,736	Euronext Milan
16/09/2025 13:43:48	1.395	7,869	10.977,255	Euronext Milan
16/09/2025 13:45:41	317	7,870	2.494,790	Euronext Milan
16/09/2025 13:45:41	2.508	7,870	19.737,960	Euronext Milan
16/09/2025 13:47:05	2.331	7,869	18.342,639	Euronext Milan
16/09/2025 13:49:35	1.300	7,871	10.232,300	Euronext Milan
16/09/2025 13:49:35	2.434	7,871	19.158,014	Euronext Milan
16/09/2025 13:49:35	759	7,871	5.974,089	Euronext Milan
16/09/2025 13:49:45	449	7,870	3.533,630	Euronext Milan
16/09/2025 13:51:09	684	7,871	5.383,764	Euronext Milan

16/09/2025 13:51:14	4.831	7,871	38.024,801	Euronext Milan
16/09/2025 13:51:23	1.630	7,870	12.828,100	Euronext Milan
16/09/2025 13:51:23	388	7,870	3.053,560	Euronext Milan
16/09/2025 13:51:23	1.417	7,870	11.151,790	Euronext Milan
16/09/2025 13:52:45	1.720	7,867	13.531,240	Euronext Milan
16/09/2025 13:52:45	1.910	7,867	15.025,970	Euronext Milan
16/09/2025 13:53:55	2.260	7,869	17.783,940	Euronext Milan
16/09/2025 13:55:01	1.041	7,869	8.191,629	Euronext Milan
16/09/2025 13:55:01	3.016	7,869	23.732,904	Euronext Milan
16/09/2025 13:55:01	4.431	7,868	34.863,108	Euronext Milan
16/09/2025 13:56:09	317	7,869	2.494,473	Euronext Milan
16/09/2025 13:56:09	593	7,869	4.666,317	Euronext Milan
16/09/2025 13:57:15	2.275	7,870	17.904,250	Euronext Milan
16/09/2025 13:57:41	3.100	7,871	24.400,100	Euronext Milan
16/09/2025 13:58:47	1.000	7,875	7.875,000	Euronext Milan
16/09/2025 13:58:47	1.000	7,875	7.875,000	Euronext Milan
16/09/2025 13:59:42	437	7,876	3.441,812	Euronext Milan
16/09/2025 13:59:42	913	7,876	7.190,788	Euronext Milan
16/09/2025 13:59:42	818	7,876	6.442,568	Euronext Milan
16/09/2025 13:59:42	314	7,876	2.473,064	Euronext Milan
16/09/2025 13:59:42	1.225	7,876	9.648,100	Euronext Milan
16/09/2025 14:01:10	2.209	7,878	17.402,502	Euronext Milan
16/09/2025 14:01:15	1.610	7,877	12.681,970	Euronext Milan
16/09/2025 14:01:15	228	7,877	1.795,956	Euronext Milan
16/09/2025 14:01:15	124	7,877	976,748	Euronext Milan
16/09/2025 14:01:16	637	7,877	5.017,649	Euronext Milan
16/09/2025 14:01:16	886	7,877	6.979,022	Euronext Milan
16/09/2025 14:01:45	1.655	7,876	13.034,780	Euronext Milan
16/09/2025 14:01:45	1.774	7,876	13.972,024	Euronext Milan
16/09/2025 14:01:49	3.052	7,875	24.034,500	Euronext Milan
16/09/2025 14:01:50	1.486	7,874	11.700,764	Euronext Milan
16/09/2025 14:03:16	2.976	7,873	23.430,048	Euronext Milan
16/09/2025 14:04:41	558	7,873	4.393,134	Euronext Milan
16/09/2025 14:04:41	1.592	7,873	12.533,816	Euronext Milan
16/09/2025 14:04:41	1.097	7,873	8.636,681	Euronext Milan
16/09/2025 14:05:05	284	7,872	2.235,648	Euronext Milan
16/09/2025 14:05:05	2.692	7,872	21.191,424	Euronext Milan
16/09/2025 14:06:57	4.041	7,870	31.802,670	Euronext Milan
16/09/2025 14:08:11	49	7,871	385,679	Euronext Milan
16/09/2025 14:08:11	349	7,871	2.746,979	Euronext Milan
16/09/2025 14:08:11	501	7,871	3.943,371	Euronext Milan
16/09/2025 14:08:11	755	7,871	5.942,605	Euronext Milan
16/09/2025 14:08:21	3.341	7,870	26.293,670	Euronext Milan
16/09/2025 14:08:45	4.009	7,869	31.546,821	Euronext Milan

16/09/2025 14:08:49	1.325	7,867	10.423,775	Euronext Milan
16/09/2025 14:09:53	37	7,866	291,042	Euronext Milan
16/09/2025 14:09:53	1.802	7,866	14.174,532	Euronext Milan
16/09/2025 14:09:53	1.772	7,866	13.938,552	Euronext Milan
16/09/2025 14:10:11	3.611	7,865	28.400,515	Euronext Milan
16/09/2025 14:11:38	1	7,867	7,867	Euronext Milan
16/09/2025 14:11:38	2.720	7,867	21.398,240	Euronext Milan
16/09/2025 14:13:26	442	7,868	3.477,656	Euronext Milan
16/09/2025 14:13:26	2.506	7,868	19.717,208	Euronext Milan
16/09/2025 14:16:02	272	7,869	2.140,368	Euronext Milan
16/09/2025 14:16:55	2.949	7,869	23.205,681	Euronext Milan
16/09/2025 14:16:55	756	7,869	5.948,964	Euronext Milan
16/09/2025 14:17:03	700	7,868	5.507,600	Euronext Milan
16/09/2025 14:18:55	97	7,869	763,293	Euronext Milan
16/09/2025 14:18:55	593	7,869	4.666,317	Euronext Milan
16/09/2025 14:20:17	4.690	7,870	36.910,300	Euronext Milan
16/09/2025 14:21:07	2.650	7,869	20.852,850	Euronext Milan
16/09/2025 14:21:07	1.343	7,869	10.568,067	Euronext Milan
16/09/2025 14:21:07	1.513	7,869	11.905,797	Euronext Milan
16/09/2025 14:21:44	1.863	7,871	14.663,673	Euronext Milan
16/09/2025 14:21:44	563	7,871	4.431,373	Euronext Milan
16/09/2025 14:21:44	831	7,871	6.540,801	Euronext Milan
16/09/2025 14:21:57	4.253	7,870	33.471,110	Euronext Milan
16/09/2025 14:24:06	200	7,873	1.574,600	Euronext Milan
16/09/2025 14:24:19	534	7,873	4.204,182	Euronext Milan
16/09/2025 14:24:19	2.876	7,873	22.642,748	Euronext Milan
16/09/2025 14:24:19	3.551	7,872	27.953,472	Euronext Milan
16/09/2025 14:24:32	3.731	7,871	29.366,701	Euronext Milan
16/09/2025 14:24:32	1.788	7,870	14.071,560	Euronext Milan
16/09/2025 14:24:33	1.882	7,870	14.811,340	Euronext Milan
16/09/2025 14:26:09	690	7,871	5.430,990	Euronext Milan
16/09/2025 14:28:09	283	7,875	2.228,625	Euronext Milan
16/09/2025 14:29:30	4.095	7,877	32.256,315	Euronext Milan
16/09/2025 14:30:15	66	7,876	519,816	Euronext Milan
16/09/2025 14:30:15	3.233	7,876	25.463,108	Euronext Milan
16/09/2025 14:31:33	3.812	7,878	30.030,936	Euronext Milan
16/09/2025 14:31:39	3.596	7,877	28.325,692	Euronext Milan
16/09/2025 14:32:47	3.297	7,876	25.967,172	Euronext Milan
16/09/2025 14:33:17	3.110	7,875	24.491,250	Euronext Milan
16/09/2025 14:34:24	1.566	7,874	12.330,684	Euronext Milan
16/09/2025 14:34:24	1.261	7,874	9.929,114	Euronext Milan
16/09/2025 14:35:07	262	7,875	2.063,250	Euronext Milan
16/09/2025 14:36:38	3.797	7,878	29.912,766	Euronext Milan
16/09/2025 14:36:48	2.000	7,877	15.754,000	Euronext Milan

16/09/2025 14:37:45	1.546	7,877	12.177,842	Euronext Milan
16/09/2025 14:37:45	3.127	7,876	24.628,252	Euronext Milan
16/09/2025 14:37:45	2.509	7,876	19.760,884	Euronext Milan
16/09/2025 14:37:51	62	7,876	488,312	Euronext Milan
16/09/2025 14:38:16	3.125	7,876	24.612,500	Euronext Milan
16/09/2025 14:38:35	953	7,875	7.504,875	Euronext Milan
16/09/2025 14:38:35	380	7,875	2.992,500	Euronext Milan
16/09/2025 14:38:35	2.385	7,875	18.781,875	Euronext Milan
16/09/2025 14:38:47	1.222	7,874	9.622,028	Euronext Milan
16/09/2025 14:38:47	1.153	7,874	9.078,722	Euronext Milan
16/09/2025 14:40:13	2.937	7,875	23.128,875	Euronext Milan
16/09/2025 14:40:14	2.347	7,874	18.480,278	Euronext Milan
16/09/2025 14:40:24	714	7,873	5.621,322	Euronext Milan
16/09/2025 14:40:24	2.012	7,873	15.840,476	Euronext Milan
16/09/2025 14:41:40	2.194	7,872	17.271,168	Euronext Milan
16/09/2025 14:42:45	2.194	7,871	17.268,974	Euronext Milan
16/09/2025 14:42:45	2.413	7,870	18.990,310	Euronext Milan
16/09/2025 14:44:02	2.338	7,871	18.402,398	Euronext Milan
16/09/2025 14:44:08	566	7,869	4.453,854	Euronext Milan
16/09/2025 14:44:12	1.000	7,869	7.869,000	Euronext Milan
16/09/2025 14:44:12	772	7,869	6.074,868	Euronext Milan
16/09/2025 14:45:11	2.552	7,867	20.076,584	Euronext Milan
16/09/2025 14:45:15	394	7,866	3.099,204	Euronext Milan
16/09/2025 14:45:15	366	7,866	2.878,956	Euronext Milan
16/09/2025 14:45:15	798	7,866	6.277,068	Euronext Milan
16/09/2025 14:47:14	2.127	7,865	16.728,855	Euronext Milan
16/09/2025 14:47:23	2.464	7,864	19.376,896	Euronext Milan
16/09/2025 14:47:49	320	7,864	2.516,480	Euronext Milan
16/09/2025 14:47:49	886	7,864	6.967,504	Euronext Milan
16/09/2025 14:47:49	1.741	7,864	13.691,224	Euronext Milan
16/09/2025 14:47:49	709	7,864	5.575,576	Euronext Milan
16/09/2025 14:48:50	768	7,864	6.039,552	Euronext Milan
16/09/2025 14:49:30	620	7,864	4.875,680	Euronext Milan
16/09/2025 14:49:30	320	7,864	2.516,480	Euronext Milan
16/09/2025 14:49:30	1.463	7,864	11.505,032	Euronext Milan
16/09/2025 14:49:30	795	7,864	6.251,880	Euronext Milan
16/09/2025 14:49:30	545	7,864	4.285,880	Euronext Milan
16/09/2025 14:49:30	516	7,864	4.057,824	Euronext Milan
16/09/2025 14:49:30	797	7,864	6.267,608	Euronext Milan
16/09/2025 14:49:30	325	7,864	2.555,800	Euronext Milan
16/09/2025 14:49:50	4.449	7,863	34.982,487	Euronext Milan
16/09/2025 14:51:15	37	7,864	290,968	Euronext Milan
16/09/2025 14:51:17	343	7,864	2.697,352	Euronext Milan
16/09/2025 14:51:20	710	7,864	5.583,440	Euronext Milan

16/09/2025 14:51:20	672	7,864	5.284,608	Euronext Milan
16/09/2025 14:51:49	1.607	7,864	12.637,448	Euronext Milan
16/09/2025 14:51:50	606	7,864	4.765,584	Euronext Milan
16/09/2025 14:51:50	389	7,864	3.059,096	Euronext Milan
16/09/2025 14:53:12	78	7,864	613,392	Euronext Milan
16/09/2025 14:53:12	886	7,864	6.967,504	Euronext Milan
16/09/2025 14:53:12	4.673	7,864	36.748,472	Euronext Milan
16/09/2025 14:53:12	261	7,864	2.052,504	Euronext Milan
16/09/2025 14:55:14	3.357	7,865	26.402,805	Euronext Milan
16/09/2025 14:55:14	4.668	7,865	36.713,820	Euronext Milan
16/09/2025 14:56:08	2.321	7,866	18.256,986	Euronext Milan
16/09/2025 14:56:08	550	7,866	4.326,300	Euronext Milan
16/09/2025 14:58:05	4.554	7,867	35.826,318	Euronext Milan
16/09/2025 14:59:36	1.381	7,867	10.864,327	Euronext Milan
16/09/2025 14:59:36	3.856	7,867	30.335,152	Euronext Milan
16/09/2025 14:59:38	525	7,866	4.129,650	Euronext Milan
16/09/2025 14:59:38	4.029	7,866	31.692,114	Euronext Milan
16/09/2025 14:59:38	3.925	7,865	30.870,125	Euronext Milan
16/09/2025 14:59:46	2.362	7,865	18.577,130	Euronext Milan
16/09/2025 15:01:55	3.265	7,864	25.675,960	Euronext Milan
16/09/2025 15:03:56	243	7,863	1.910,709	Euronext Milan
16/09/2025 15:03:59	654	7,863	5.142,402	Euronext Milan
16/09/2025 15:03:59	2.605	7,863	20.483,115	Euronext Milan
16/09/2025 15:03:59	1.212	7,863	9.529,956	Euronext Milan
16/09/2025 15:04:28	3.821	7,862	30.040,702	Euronext Milan
16/09/2025 15:04:51	1.170	7,862	9.198,540	Euronext Milan
16/09/2025 15:04:51	168	7,862	1.320,816	Euronext Milan
16/09/2025 15:04:51	320	7,862	2.515,840	Euronext Milan
16/09/2025 15:04:51	690	7,862	5.424,780	Euronext Milan
16/09/2025 15:05:13	320	7,862	2.515,840	Euronext Milan
16/09/2025 15:05:13	1.000	7,862	7.862,000	Euronext Milan
16/09/2025 15:05:13	495	7,862	3.891,690	Euronext Milan
16/09/2025 15:05:13	910	7,862	7.154,420	Euronext Milan
16/09/2025 15:05:35	5.069	7,861	39.847,409	Euronext Milan
16/09/2025 15:05:45	731	7,860	5.745,660	Euronext Milan
16/09/2025 15:05:45	2.847	7,860	22.377,420	Euronext Milan
16/09/2025 15:06:32	4.717	7,861	37.080,337	Euronext Milan
16/09/2025 15:06:49	2.574	7,860	20.231,640	Euronext Milan
16/09/2025 15:07:49	1.897	7,863	14.916,111	Euronext Milan
16/09/2025 15:08:11	175	7,864	1.376,200	Euronext Milan
16/09/2025 15:09:13	1.500	7,864	11.796,000	Euronext Milan
16/09/2025 15:10:09	1.000	7,865	7.865,000	Euronext Milan
16/09/2025 15:10:10	336	7,865	2.642,640	Euronext Milan
16/09/2025 15:10:10	5.462	7,865	42.958,630	Euronext Milan

16/09/2025 15:10:10	2.042	7,865	16.060,330	Euronext Milan
16/09/2025 15:10:13	2.667	7,864	20.973,288	Euronext Milan
16/09/2025 15:10:13	1.445	7,864	11.363,480	Euronext Milan
16/09/2025 15:11:07	2.773	7,863	21.804,099	Euronext Milan
16/09/2025 15:11:13	868	7,863	6.825,084	Euronext Milan
16/09/2025 15:11:16	948	7,863	7.454,124	Euronext Milan
16/09/2025 15:12:22	562	7,863	4.419,006	Euronext Milan
16/09/2025 15:12:22	524	7,863	4.120,212	Euronext Milan
16/09/2025 15:12:22	3.157	7,863	24.823,491	Euronext Milan
16/09/2025 15:12:22	1.108	7,863	8.712,204	Euronext Milan
16/09/2025 15:12:22	320	7,863	2.516,160	Euronext Milan
16/09/2025 15:12:22	342	7,863	2.689,146	Euronext Milan
16/09/2025 15:12:22	78	7,863	613,314	Euronext Milan
16/09/2025 15:13:51	5.048	7,862	39.687,376	Euronext Milan
16/09/2025 15:14:25	320	7,863	2.516,160	Euronext Milan
16/09/2025 15:14:25	5	7,863	39,315	Euronext Milan
16/09/2025 15:14:34	1.500	7,863	11.794,500	Euronext Milan
16/09/2025 15:14:55	3.000	7,863	23.589,000	Euronext Milan
16/09/2025 15:15:54	5.871	7,864	46.169,544	Euronext Milan
16/09/2025 15:16:09	398	7,863	3.129,474	Euronext Milan
16/09/2025 15:17:22	13	7,866	102,258	Euronext Milan
16/09/2025 15:17:22	109	7,866	857,394	Euronext Milan
16/09/2025 15:18:10	430	7,866	3.382,380	Euronext Milan
16/09/2025 15:18:10	489	7,866	3.846,474	Euronext Milan
16/09/2025 15:18:10	1.482	7,866	11.657,412	Euronext Milan
16/09/2025 15:18:10	1.716	7,866	13.498,056	Euronext Milan
16/09/2025 15:18:29	1.106	7,865	8.698,690	Euronext Milan
16/09/2025 15:18:29	881	7,865	6.929,065	Euronext Milan
16/09/2025 15:18:29	273	7,865	2.147,145	Euronext Milan
16/09/2025 15:18:42	2.474	7,864	19.455,536	Euronext Milan
16/09/2025 15:18:42	1.308	7,864	10.286,112	Euronext Milan
16/09/2025 15:18:42	204	7,864	1.604,256	Euronext Milan
16/09/2025 15:18:42	188	7,864	1.478,432	Euronext Milan
16/09/2025 15:18:42	1.159	7,864	9.114,376	Euronext Milan
16/09/2025 15:18:42	1.630	7,864	12.818,320	Euronext Milan
16/09/2025 15:18:42	1.183	7,864	9.303,112	Euronext Milan
16/09/2025 15:20:09	1.601	7,866	12.593,466	Euronext Milan
16/09/2025 15:21:15	5.103	7,867	40.145,301	Euronext Milan
16/09/2025 15:22:57	3.670	7,867	28.871,890	Euronext Milan
16/09/2025 15:23:06	968	7,867	7.615,256	Euronext Milan
16/09/2025 15:23:06	317	7,867	2.493,839	Euronext Milan
16/09/2025 15:25:03	7.342	7,868	57.766,856	Euronext Milan
16/09/2025 15:25:11	3.601	7,867	28.329,067	Euronext Milan
16/09/2025 15:25:11	892	7,867	7.017,364	Euronext Milan

16/09/2025 15:25:11	863	7,867	6.789,221	Euronext Milan
16/09/2025 15:25:11	2.011	7,867	15.820,537	Euronext Milan
16/09/2025 15:26:05	882	7,867	6.938,694	Euronext Milan
16/09/2025 15:26:53	7.260	7,869	57.128,940	Euronext Milan
16/09/2025 15:26:56	500	7,868	3.934,000	Euronext Milan
16/09/2025 15:27:07	3.947	7,868	31.054,996	Euronext Milan
16/09/2025 15:27:07	734	7,868	5.775,112	Euronext Milan
16/09/2025 15:27:59	798	7,870	6.280,260	Euronext Milan
16/09/2025 15:27:59	3.113	7,870	24.499,310	Euronext Milan
16/09/2025 15:27:59	4.098	7,869	32.247,162	Euronext Milan
16/09/2025 15:28:43	172	7,870	1.353,640	Euronext Milan
16/09/2025 15:28:43	668	7,870	5.257,160	Euronext Milan
16/09/2025 15:28:52	2.778	7,870	21.862,860	Euronext Milan
16/09/2025 15:29:13	522	7,870	4.108,140	Euronext Milan
16/09/2025 15:29:13	2.649	7,870	20.847,630	Euronext Milan
16/09/2025 15:29:30	4.586	7,869	36.087,234	Euronext Milan
16/09/2025 15:29:36	699	7,869	5.500,431	Euronext Milan
16/09/2025 15:29:37	783	7,868	6.160,644	Euronext Milan
16/09/2025 15:29:39	412	7,868	3.241,616	Euronext Milan
16/09/2025 15:29:39	2.769	7,868	21.786,492	Euronext Milan
16/09/2025 15:29:39	4.934	7,868	38.820,712	Euronext Milan
16/09/2025 15:30:01	100	7,865	786,500	Euronext Milan
16/09/2025 15:30:01	568	7,865	4.467,320	Euronext Milan
16/09/2025 15:30:01	403	7,865	3.169,595	Euronext Milan
16/09/2025 15:30:01	2.558	7,865	20.118,670	Euronext Milan
16/09/2025 15:30:16	4.292	7,862	33.743,704	Euronext Milan
16/09/2025 15:30:50	511	7,860	4.016,460	Euronext Milan
16/09/2025 15:30:50	8.258	7,860	64.907,880	Euronext Milan
16/09/2025 15:31:01	8.094	7,859	63.610,746	Euronext Milan
16/09/2025 15:31:01	8.769	7,858	68.906,802	Euronext Milan
16/09/2025 15:31:03	7.211	7,855	56.642,405	Euronext Milan
16/09/2025 15:31:27	3.021	7,858	23.739,018	Euronext Milan
16/09/2025 15:32:34	1.742	7,856	13.685,152	Euronext Milan
16/09/2025 15:32:34	3.450	7,856	27.103,200	Euronext Milan
16/09/2025 15:32:37	479	7,855	3.762,545	Euronext Milan
16/09/2025 15:32:40	5.807	7,855	45.613,985	Euronext Milan
16/09/2025 15:32:40	1.502	7,855	11.798,210	Euronext Milan
16/09/2025 15:33:34	450	7,860	3.537,000	Euronext Milan
16/09/2025 15:33:34	459	7,860	3.607,740	Euronext Milan
16/09/2025 15:34:19	907	7,863	7.131,741	Euronext Milan
16/09/2025 15:34:19	747	7,863	5.873,661	Euronext Milan
16/09/2025 15:34:22	1.000	7,863	7.863,000	Euronext Milan
16/09/2025 15:34:22	1.067	7,863	8.389,821	Euronext Milan
16/09/2025 15:34:22	537	7,863	4.222,431	Euronext Milan

16/09/2025 15:34:22	1.936	7,863	15.222,768	Euronext Milan
16/09/2025 15:34:56	1.291	7,864	10.152,424	Euronext Milan
16/09/2025 15:34:56	149	7,864	1.171,736	Euronext Milan
16/09/2025 15:34:56	1.113	7,864	8.752,632	Euronext Milan
16/09/2025 15:34:56	1.262	7,864	9.924,368	Euronext Milan
16/09/2025 15:34:56	989	7,864	7.777,496	Euronext Milan
16/09/2025 15:35:00	1.000	7,863	7.863,000	Euronext Milan
16/09/2025 15:35:00	1.404	7,863	11.039,652	Euronext Milan
16/09/2025 15:35:00	4.299	7,862	33.798,738	Euronext Milan
16/09/2025 15:35:00	356	7,862	2.798,872	Euronext Milan
16/09/2025 15:35:11	887	7,859	6.970,933	Euronext Milan
16/09/2025 15:35:32	3.609	7,859	28.363,131	Euronext Milan
16/09/2025 15:36:00	788	7,858	6.192,104	Euronext Milan
16/09/2025 15:36:23	262	7,858	2.058,796	Euronext Milan
16/09/2025 15:36:24	661	7,858	5.194,138	Euronext Milan
16/09/2025 15:36:24	3.646	7,858	28.650,268	Euronext Milan
16/09/2025 15:36:24	284	7,858	2.231,672	Euronext Milan
16/09/2025 15:36:25	2.382	7,857	18.715,374	Euronext Milan
16/09/2025 15:36:25	110	7,857	864,270	Euronext Milan
16/09/2025 15:36:25	1.520	7,857	11.942,640	Euronext Milan
16/09/2025 15:36:25	484	7,857	3.802,788	Euronext Milan
16/09/2025 15:36:26	790	7,856	6.206,240	Euronext Milan
16/09/2025 15:36:26	3.984	7,856	31.298,304	Euronext Milan
16/09/2025 15:37:39	4.422	7,856	34.739,232	Euronext Milan
16/09/2025 15:38:35	3.163	7,859	24.858,017	Euronext Milan
16/09/2025 15:38:38	3.657	7,858	28.736,706	Euronext Milan
16/09/2025 15:39:00	1.000	7,857	7.857,000	Euronext Milan
16/09/2025 15:39:00	1.000	7,857	7.857,000	Euronext Milan
16/09/2025 15:39:00	813	7,857	6.387,741	Euronext Milan
16/09/2025 15:39:06	4.220	7,856	33.152,320	Euronext Milan
16/09/2025 15:39:13	3.859	7,855	30.312,445	Euronext Milan
16/09/2025 15:40:30	4.116	7,854	32.327,064	Euronext Milan
16/09/2025 15:40:30	95	7,854	746,130	Euronext Milan
16/09/2025 15:40:30	3.931	7,854	30.874,074	Euronext Milan
16/09/2025 15:40:42	320	7,852	2.512,640	Euronext Milan
16/09/2025 15:40:42	947	7,852	7.435,844	Euronext Milan
16/09/2025 15:40:42	1.000	7,852	7.852,000	Euronext Milan
16/09/2025 15:41:04	320	7,852	2.512,640	Euronext Milan
16/09/2025 15:41:04	1.000	7,852	7.852,000	Euronext Milan
16/09/2025 15:41:04	2.961	7,852	23.249,772	Euronext Milan
16/09/2025 15:41:04	511	7,852	4.012,372	Euronext Milan
16/09/2025 15:41:04	488	7,852	3.831,776	Euronext Milan
16/09/2025 15:41:44	5.025	7,851	39.451,275	Euronext Milan
16/09/2025 15:42:30	4.867	7,855	38.230,285	Euronext Milan

16/09/2025 15:42:30	323	7,855	2.537,165	Euronext Milan
16/09/2025 15:42:30	534	7,855	4.194,570	Euronext Milan
16/09/2025 15:42:30	4.984	7,855	39.149,320	Euronext Milan
16/09/2025 15:42:52	490	7,855	3.848,950	Euronext Milan
16/09/2025 15:42:52	813	7,855	6.386,115	Euronext Milan
16/09/2025 15:43:05	1.694	7,854	13.304,676	Euronext Milan
16/09/2025 15:43:17	362	7,853	2.842,786	Euronext Milan
16/09/2025 15:43:17	278	7,853	2.183,134	Euronext Milan
16/09/2025 15:43:17	4.054	7,853	31.836,062	Euronext Milan
16/09/2025 15:44:29	1.630	7,854	12.802,020	Euronext Milan
16/09/2025 15:44:29	3.704	7,854	29.091,216	Euronext Milan
16/09/2025 15:44:29	145	7,854	1.138,830	Euronext Milan
16/09/2025 15:44:29	6.790	7,853	53.321,870	Euronext Milan
16/09/2025 15:45:36	1.000	7,858	7.858,000	Euronext Milan
16/09/2025 15:45:36	4.435	7,858	34.850,230	Euronext Milan
16/09/2025 15:46:34	4.614	7,863	36.279,882	Euronext Milan
16/09/2025 15:46:34	806	7,863	6.337,578	Euronext Milan
16/09/2025 15:46:34	4.230	7,862	33.256,260	Euronext Milan
16/09/2025 15:47:07	981	7,862	7.712,622	Euronext Milan
16/09/2025 15:47:07	1.944	7,862	15.283,728	Euronext Milan
16/09/2025 15:47:07	1.059	7,862	8.325,858	Euronext Milan
16/09/2025 15:47:10	2.552	7,862	20.063,824	Euronext Milan
16/09/2025 15:47:12	1.059	7,861	8.324,799	Euronext Milan
16/09/2025 15:47:12	104	7,861	817,544	Euronext Milan
16/09/2025 15:47:12	2.214	7,861	17.404,254	Euronext Milan
16/09/2025 15:47:12	3.162	7,861	24.856,482	Euronext Milan
16/09/2025 15:47:12	891	7,861	7.004,151	Euronext Milan
16/09/2025 15:47:12	450	7,861	3.537,450	Euronext Milan
16/09/2025 15:47:12	762	7,861	5.990,082	Euronext Milan
16/09/2025 15:47:34	1.532	7,859	12.039,988	Euronext Milan
16/09/2025 15:48:59	1.000	7,857	7.857,000	Euronext Milan
16/09/2025 15:48:59	689	7,857	5.413,473	Euronext Milan
16/09/2025 15:48:59	320	7,857	2.514,240	Euronext Milan
16/09/2025 15:48:59	287	7,857	2.254,959	Euronext Milan
16/09/2025 15:48:59	1.000	7,857	7.857,000	Euronext Milan
16/09/2025 15:49:12	1.000	7,858	7.858,000	Euronext Milan
16/09/2025 15:49:12	2.961	7,858	23.267,538	Euronext Milan
16/09/2025 15:49:12	533	7,858	4.188,314	Euronext Milan
16/09/2025 15:49:12	575	7,858	4.518,350	Euronext Milan
16/09/2025 15:49:12	1.108	7,858	8.706,664	Euronext Milan
16/09/2025 15:49:22	1.000	7,858	7.858,000	Euronext Milan
16/09/2025 15:49:22	501	7,858	3.936,858	Euronext Milan
16/09/2025 15:49:22	546	7,858	4.290,468	Euronext Milan
16/09/2025 15:49:22	1.668	7,858	13.107,144	Euronext Milan

16/09/2025 15:49:22	1.849	7,858	14.529,442	Euronext Milan
16/09/2025 15:49:24	1.474	7,857	11.581,218	Euronext Milan
16/09/2025 15:49:24	3.578	7,857	28.112,346	Euronext Milan
16/09/2025 15:49:56	197	7,856	1.547,632	Euronext Milan
16/09/2025 15:49:56	503	7,856	3.951,568	Euronext Milan
16/09/2025 15:50:03	606	7,856	4.760,736	Euronext Milan
16/09/2025 15:50:28	5.494	7,857	43.166,358	Euronext Milan
16/09/2025 15:51:47	4.554	7,861	35.798,994	Euronext Milan
16/09/2025 15:51:53	1.451	7,861	11.406,311	Euronext Milan
16/09/2025 15:51:53	590	7,861	4.637,990	Euronext Milan
16/09/2025 15:51:53	590	7,861	4.637,990	Euronext Milan
16/09/2025 15:51:53	533	7,861	4.189,913	Euronext Milan
16/09/2025 15:52:15	1.716	7,861	13.489,476	Euronext Milan
16/09/2025 15:52:16	3.494	7,860	27.462,840	Euronext Milan
16/09/2025 15:52:16	4.225	7,859	33.204,275	Euronext Milan
16/09/2025 15:52:16	1.066	7,859	8.377,694	Euronext Milan
16/09/2025 15:52:16	4.247	7,859	33.377,173	Euronext Milan
16/09/2025 15:52:22	93	7,855	730,515	Euronext Milan
16/09/2025 15:52:22	765	7,855	6.009,075	Euronext Milan
16/09/2025 15:52:26	3.319	7,855	26.070,745	Euronext Milan
16/09/2025 15:52:26	717	7,855	5.632,035	Euronext Milan
16/09/2025 15:53:00	4.193	7,855	32.936,015	Euronext Milan
16/09/2025 15:53:05	4.936	7,854	38.767,344	Euronext Milan
16/09/2025 15:54:15	5.347	7,855	42.000,685	Euronext Milan
16/09/2025 15:54:28	3.167	7,855	24.876,785	Euronext Milan
16/09/2025 15:55:45	278	7,856	2.183,968	Euronext Milan
16/09/2025 15:55:45	4.684	7,856	36.797,504	Euronext Milan
16/09/2025 15:55:50	3.797	7,855	29.825,435	Euronext Milan
16/09/2025 15:55:57	4.199	7,853	32.974,747	Euronext Milan
16/09/2025 15:58:02	3.260	7,856	25.610,560	Euronext Milan
16/09/2025 15:58:02	939	7,856	7.376,784	Euronext Milan
16/09/2025 15:58:02	10.266	7,855	80.639,430	Euronext Milan
16/09/2025 15:59:25	566	7,855	4.445,930	Euronext Milan
16/09/2025 15:59:25	312	7,855	2.450,760	Euronext Milan
16/09/2025 15:59:51	271	7,856	2.128,976	Euronext Milan
16/09/2025 15:59:51	3.957	7,856	31.086,192	Euronext Milan
16/09/2025 16:00:16	1.000	7,860	7.860,000	Euronext Milan
16/09/2025 16:00:16	523	7,860	4.110,780	Euronext Milan
16/09/2025 16:00:16	4.543	7,860	35.707,980	Euronext Milan
16/09/2025 16:00:21	4.613	7,858	36.248,954	Euronext Milan
16/09/2025 16:00:21	3.046	7,858	23.935,468	Euronext Milan
16/09/2025 16:00:21	1.035	7,858	8.133,030	Euronext Milan
16/09/2025 16:00:44	4.330	7,859	34.029,470	Euronext Milan
16/09/2025 16:00:45	4.330	7,858	34.025,140	Euronext Milan

16/09/2025 16:01:37	4.330	7,857	34.020,810	Euronext Milan
16/09/2025 16:01:40	4.058	7,856	31.879,648	Euronext Milan
16/09/2025 16:01:40	1.429	7,855	11.224,795	Euronext Milan
16/09/2025 16:01:40	3.110	7,855	24.429,050	Euronext Milan
16/09/2025 16:01:40	331	7,855	2.600,005	Euronext Milan
16/09/2025 16:02:24	5.275	7,853	41.424,575	Euronext Milan
16/09/2025 16:02:46	170	7,853	1.335,010	Euronext Milan
16/09/2025 16:02:50	450	7,853	3.533,850	Euronext Milan
16/09/2025 16:02:50	1.798	7,853	14.119,694	Euronext Milan
16/09/2025 16:02:56	900	7,852	7.066,800	Euronext Milan
16/09/2025 16:03:09	3.158	7,852	24.796,616	Euronext Milan
16/09/2025 16:03:30	4.464	7,851	35.046,864	Euronext Milan
16/09/2025 16:03:30	4.056	7,851	31.843,656	Euronext Milan
16/09/2025 16:03:33	3.089	7,849	24.245,561	Euronext Milan
16/09/2025 16:04:15	4.492	7,849	35.257,708	Euronext Milan
16/09/2025 16:04:44	1.549	7,851	12.161,199	Euronext Milan
16/09/2025 16:04:44	791	7,851	6.210,141	Euronext Milan
16/09/2025 16:04:48	330	7,851	2.590,830	Euronext Milan
16/09/2025 16:04:48	3.371	7,851	26.465,721	Euronext Milan
16/09/2025 16:04:53	594	7,850	4.662,900	Euronext Milan
16/09/2025 16:04:53	526	7,850	4.129,100	Euronext Milan
16/09/2025 16:04:53	3.781	7,850	29.680,850	Euronext Milan
16/09/2025 16:06:05	37	7,851	290,487	Euronext Milan
16/09/2025 16:06:35	1.000	7,856	7.856,000	Euronext Milan
16/09/2025 16:07:05	5.719	7,854	44.917,026	Euronext Milan
16/09/2025 16:07:08	1.609	7,853	12.635,477	Euronext Milan
16/09/2025 16:07:08	2.720	7,853	21.360,160	Euronext Milan
16/09/2025 16:08:02	5.928	7,854	46.558,512	Euronext Milan
16/09/2025 16:08:11	838	7,854	6.581,652	Euronext Milan
16/09/2025 16:08:12	4.902	7,853	38.495,406	Euronext Milan
16/09/2025 16:08:13	4.899	7,852	38.466,948	Euronext Milan
16/09/2025 16:09:07	2.573	7,847	20.190,331	Euronext Milan
16/09/2025 16:09:07	1.825	7,847	14.320,775	Euronext Milan
16/09/2025 16:09:11	5.732	7,846	44.973,272	Euronext Milan
16/09/2025 16:10:08	2.397	7,845	18.804,465	Euronext Milan
16/09/2025 16:10:08	2.106	7,845	16.521,570	Euronext Milan
16/09/2025 16:11:04	478	7,846	3.750,388	Euronext Milan
16/09/2025 16:11:04	809	7,846	6.347,414	Euronext Milan
16/09/2025 16:11:04	548	7,846	4.299,608	Euronext Milan
16/09/2025 16:11:04	584	7,846	4.582,064	Euronext Milan
16/09/2025 16:11:04	1.108	7,846	8.693,368	Euronext Milan
16/09/2025 16:11:04	593	7,846	4.652,678	Euronext Milan
16/09/2025 16:11:04	2.028	7,846	15.911,688	Euronext Milan
16/09/2025 16:11:04	759	7,846	5.955,114	Euronext Milan

16/09/2025 16:11:16	7	7,847	54,929	Euronext Milan
16/09/2025 16:11:16	1	7,847	7,847	Euronext Milan
16/09/2025 16:11:37	2.105	7,848	16.520,040	Euronext Milan
16/09/2025 16:11:56	3.902	7,847	30.618,994	Euronext Milan
16/09/2025 16:12:19	554	7,847	4.347,238	Euronext Milan
16/09/2025 16:12:38	3.093	7,848	24.273,864	Euronext Milan
16/09/2025 16:12:48	630	7,848	4.944,240	Euronext Milan
16/09/2025 16:12:55	1.629	7,848	12.784,392	Euronext Milan
16/09/2025 16:12:55	265	7,848	2.079,720	Euronext Milan
16/09/2025 16:13:26	2.093	7,850	16.430,050	Euronext Milan
16/09/2025 16:13:26	561	7,850	4.403,850	Euronext Milan
16/09/2025 16:13:26	2.961	7,850	23.243,850	Euronext Milan
16/09/2025 16:13:26	1.108	7,850	8.697,800	Euronext Milan
16/09/2025 16:13:26	502	7,850	3.940,700	Euronext Milan
16/09/2025 16:13:26	1.271	7,850	9.977,350	Euronext Milan
16/09/2025 16:13:49	500	7,849	3.924,500	Euronext Milan
16/09/2025 16:14:22	3.722	7,851	29.221,422	Euronext Milan
16/09/2025 16:14:29	2.655	7,852	20.847,060	Euronext Milan
16/09/2025 16:14:29	323	7,852	2.536,196	Euronext Milan
16/09/2025 16:14:29	596	7,852	4.679,792	Euronext Milan
16/09/2025 16:14:29	1.108	7,852	8.700,016	Euronext Milan
16/09/2025 16:14:29	1.514	7,852	11.887,928	Euronext Milan
16/09/2025 16:14:29	923	7,852	7.247,396	Euronext Milan
16/09/2025 16:14:29	680	7,852	5.339,360	Euronext Milan
16/09/2025 16:14:29	1.000	7,852	7.852,000	Euronext Milan
16/09/2025 16:14:29	332	7,852	2.606,864	Euronext Milan
16/09/2025 16:15:01	652	7,854	5.120,808	Euronext Milan
16/09/2025 16:15:01	19	7,854	149,226	Euronext Milan
16/09/2025 16:15:01	57	7,854	447,678	Euronext Milan
16/09/2025 16:15:01	1.059	7,854	8.317,386	Euronext Milan
16/09/2025 16:15:03	267	7,854	2.097,018	Euronext Milan
16/09/2025 16:15:45	644	7,858	5.060,552	Euronext Milan
16/09/2025 16:15:45	527	7,858	4.141,166	Euronext Milan
16/09/2025 16:15:45	531	7,858	4.172,598	Euronext Milan
16/09/2025 16:15:45	593	7,858	4.659,794	Euronext Milan
16/09/2025 16:15:45	819	7,858	6.435,702	Euronext Milan
16/09/2025 16:16:20	3.728	7,861	29.305,808	Euronext Milan
16/09/2025 16:16:20	1.000	7,861	7.861,000	Euronext Milan
16/09/2025 16:16:20	2.031	7,861	15.965,691	Euronext Milan
16/09/2025 16:16:34	4.101	7,861	32.237,961	Euronext Milan
16/09/2025 16:16:34	1.000	7,861	7.861,000	Euronext Milan
16/09/2025 16:16:34	667	7,861	5.243,287	Euronext Milan
16/09/2025 16:16:34	1.163	7,861	9.142,343	Euronext Milan
16/09/2025 16:16:34	792	7,861	6.225,912	Euronext Milan

16/09/2025 16:16:34	1.534	7,861	12.058,774	Euronext Milan
16/09/2025 16:16:34	2.245	7,861	17.647,945	Euronext Milan
16/09/2025 16:17:06	7.497	7,861	58.933,917	Euronext Milan
16/09/2025 16:17:08	513	7,860	4.032,180	Euronext Milan
16/09/2025 16:17:08	3.961	7,860	31.133,460	Euronext Milan
16/09/2025 16:17:46	1.229	7,860	9.659,940	Euronext Milan
16/09/2025 16:17:52	1.270	7,860	9.982,200	Euronext Milan
16/09/2025 16:17:52	4.500	7,860	35.370,000	Euronext Milan
16/09/2025 16:17:59	3.728	7,859	29.298,352	Euronext Milan
16/09/2025 16:17:59	3.859	7,859	30.327,881	Euronext Milan
16/09/2025 16:19:04	1.000	7,860	7.860,000	Euronext Milan
16/09/2025 16:19:04	1.000	7,860	7.860,000	Euronext Milan
16/09/2025 16:19:05	268	7,860	2.106,480	Euronext Milan
16/09/2025 16:19:05	16	7,860	125,760	Euronext Milan
16/09/2025 16:19:05	20	7,860	157,200	Euronext Milan
16/09/2025 16:19:08	2.699	7,860	21.214,140	Euronext Milan
16/09/2025 16:19:39	1.325	7,860	10.414,500	Euronext Milan
16/09/2025 16:19:39	4.287	7,860	33.695,820	Euronext Milan
16/09/2025 16:19:52	1.372	7,860	10.783,920	Euronext Milan
16/09/2025 16:19:52	2.369	7,860	18.620,340	Euronext Milan
16/09/2025 16:19:52	157	7,859	1.233,863	Euronext Milan
16/09/2025 16:21:06	522	7,860	4.102,920	Euronext Milan
16/09/2025 16:21:06	3.778	7,860	29.695,080	Euronext Milan
16/09/2025 16:21:54	217	7,861	1.705,837	Euronext Milan
16/09/2025 16:21:54	1.222	7,861	9.606,142	Euronext Milan
16/09/2025 16:21:54	593	7,861	4.661,573	Euronext Milan
16/09/2025 16:21:54	889	7,861	6.988,429	Euronext Milan
16/09/2025 16:23:00	2.133	7,861	16.767,513	Euronext Milan
16/09/2025 16:23:00	1.871	7,861	14.707,931	Euronext Milan
16/09/2025 16:23:00	977	7,861	7.680,197	Euronext Milan
16/09/2025 16:23:18	4.956	7,860	38.954,160	Euronext Milan
16/09/2025 16:23:18	3.082	7,860	24.224,520	Euronext Milan
16/09/2025 16:23:18	975	7,860	7.663,500	Euronext Milan
16/09/2025 16:24:47	6.159	7,862	48.422,058	Euronext Milan
16/09/2025 16:24:58	5.201	7,860	40.879,860	Euronext Milan
16/09/2025 16:24:58	4.275	7,860	33.601,500	Euronext Milan
16/09/2025 16:25:45	3.718	7,858	29.216,044	Euronext Milan
16/09/2025 16:25:45	3.718	7,857	29.212,326	Euronext Milan
16/09/2025 16:25:45	4.833	7,856	37.968,048	Euronext Milan
16/09/2025 16:27:05	3.718	7,856	29.208,608	Euronext Milan
16/09/2025 16:27:23	1.124	7,856	8.830,144	Euronext Milan

16/09/2025 16:27:23	3.116	7,856	24.479,296	Euronext Milan
16/09/2025 16:27:47	312	7,856	2.451,072	Euronext Milan

16/09/2025 16:28:17	2.879	7,856	22.617,424	Euronext Milan
16/09/2025 16:29:03	1.587	7,856	12.467,472	Euronext Milan
16/09/2025 16:29:03	658	7,856	5.169,248	Euronext Milan
16/09/2025 16:29:03	1.458	7,856	11.454,048	Euronext Milan
16/09/2025 16:29:03	560	7,856	4.399,360	Euronext Milan
16/09/2025 16:29:03	513	7,856	4.030,128	Euronext Milan
16/09/2025 16:29:03	1.108	7,856	8.704,448	Euronext Milan
16/09/2025 16:29:03	68	7,856	534,208	Euronext Milan
16/09/2025 16:29:03	94	7,856	738,464	Euronext Milan
16/09/2025 16:29:03	469	7,856	3.684,464	Euronext Milan
16/09/2025 16:29:03	67	7,856	526,352	Euronext Milan
16/09/2025 16:29:03	817	7,856	6.418,352	Euronext Milan
16/09/2025 16:29:03	276	7,856	2.168,256	Euronext Milan
16/09/2025 16:29:03	948	7,856	7.447,488	Euronext Milan
16/09/2025 16:29:10	4.837	7,855	37.994,635	Euronext Milan
16/09/2025 16:29:10	3.721	7,854	29.224,734	Euronext Milan
16/09/2025 16:29:35	1.651	7,854	12.966,954	Euronext Milan
16/09/2025 16:29:55	1.570	7,853	12.329,210	Euronext Milan
16/09/2025 16:30:00	644	7,852	5.056,688	Euronext Milan
16/09/2025 16:30:00	1.502	7,852	11.793,704	Euronext Milan
16/09/2025 16:30:48	5.102	7,852	40.060,904	Euronext Milan
16/09/2025 16:30:48	3.644	7,852	28.612,688	Euronext Milan
16/09/2025 16:31:14	3.818	7,852	29.978,936	Euronext Milan
16/09/2025 16:31:19	3.644	7,851	28.609,044	Euronext Milan
16/09/2025 16:31:21	4.635	7,850	36.384,750	Euronext Milan
16/09/2025 16:31:22	3.616	7,848	28.378,368	Euronext Milan
16/09/2025 16:31:23	5.057	7,847	39.682,279	Euronext Milan
16/09/2025 16:32:23	441	7,848	3.460,968	Euronext Milan
16/09/2025 16:32:45	3.107	7,847	24.380,629	Euronext Milan
16/09/2025 16:33:07	595	7,847	4.668,965	Euronext Milan
16/09/2025 16:33:29	610	7,847	4.786,670	Euronext Milan
16/09/2025 16:33:29	4.001	7,847	31.395,847	Euronext Milan
16/09/2025 16:33:51	82	7,847	643,454	Euronext Milan
16/09/2025 16:33:51	53	7,847	415,891	Euronext Milan
16/09/2025 16:33:54	1.112	7,847	8.725,864	Euronext Milan
16/09/2025 16:33:57	1.017	7,846	7.979,382	Euronext Milan
16/09/2025 16:33:57	5.923	7,846	46.471,858	Euronext Milan
16/09/2025 16:33:57	3.197	7,846	25.083,662	Euronext Milan
16/09/2025 16:34:16	4.623	7,845	36.267,435	Euronext Milan
16/09/2025 16:34:16	1.309	7,845	10.269,105	Euronext Milan
16/09/2025 16:34:17	5.222	7,845	40.966,590	Euronext Milan
16/09/2025 16:35:43	1.829	7,844	14.346,676	Euronext Milan
16/09/2025 16:35:43	4.308	7,844	33.791,952	Euronext Milan
16/09/2025 16:36:21	500	7,847	3.923,500	Euronext Milan

16/09/2025 16:36:22	2.924	7,847	22.944,628	Euronext Milan
16/09/2025 16:36:22	815	7,847	6.395,305	Euronext Milan
16/09/2025 16:36:50	90	7,848	706,320	Euronext Milan
16/09/2025 16:37:14	758	7,849	5.949,542	Euronext Milan
16/09/2025 16:37:19	815	7,849	6.396,935	Euronext Milan
16/09/2025 16:37:44	2.005	7,851	15.741,255	Euronext Milan
16/09/2025 16:37:44	802	7,851	6.296,502	Euronext Milan
16/09/2025 16:37:44	789	7,851	6.194,439	Euronext Milan
16/09/2025 16:37:44	1.108	7,851	8.698,908	Euronext Milan
16/09/2025 16:37:44	592	7,851	4.647,792	Euronext Milan
16/09/2025 16:37:44	583	7,851	4.577,133	Euronext Milan
16/09/2025 16:37:52	156	7,850	1.224,600	Euronext Milan
16/09/2025 16:37:52	3.014	7,850	23.659,900	Euronext Milan
16/09/2025 16:37:52	2.350	7,850	18.447,500	Euronext Milan
16/09/2025 16:37:52	1.141	7,849	8.955,709	Euronext Milan
16/09/2025 16:37:52	2.787	7,849	21.875,163	Euronext Milan
16/09/2025 16:39:37	235	7,842	1.842,870	Euronext Milan
16/09/2025 16:39:46	4.410	7,842	34.583,220	Euronext Milan
16/09/2025 16:39:46	5.200	7,841	40.773,200	Euronext Milan
16/09/2025 16:39:51	5.423	7,841	42.521,743	Euronext Milan
16/09/2025 16:39:51	1.630	7,841	12.780,830	Euronext Milan
16/09/2025 16:39:51	653	7,841	5.120,173	Euronext Milan
16/09/2025 16:40:21	453	7,842	3.552,426	Euronext Milan
16/09/2025 16:40:23	1.776	7,842	13.927,392	Euronext Milan
16/09/2025 16:40:23	863	7,842	6.767,646	Euronext Milan
16/09/2025 16:40:50	325	7,842	2.548,650	Euronext Milan
16/09/2025 16:40:50	6.096	7,842	47.804,832	Euronext Milan
16/09/2025 16:41:17	5.942	7,842	46.597,164	Euronext Milan
16/09/2025 16:42:24	5.077	7,842	39.813,834	Euronext Milan
16/09/2025 16:42:25	1.359	7,842	10.657,278	Euronext Milan
16/09/2025 16:42:26	219	7,841	1.717,179	Euronext Milan
16/09/2025 16:42:26	5.069	7,841	39.746,029	Euronext Milan
16/09/2025 16:42:26	351	7,841	2.752,191	Euronext Milan
16/09/2025 16:42:27	140	7,841	1.097,740	Euronext Milan
16/09/2025 16:42:41	267	7,841	2.093,547	Euronext Milan
16/09/2025 16:42:41	268	7,841	2.101,388	Euronext Milan
16/09/2025 16:42:41	1.179	7,841	9.244,539	Euronext Milan
16/09/2025 16:42:41	868	7,841	6.805,988	Euronext Milan
16/09/2025 16:43:03	5.861	7,841	45.956,101	Euronext Milan
16/09/2025 16:43:07	1.169	7,840	9.164,960	Euronext Milan
16/09/2025 16:43:07	3.073	7,840	24.092,320	Euronext Milan
16/09/2025 16:43:07	1.625	7,840	12.740,000	Euronext Milan
16/09/2025 16:43:07	878	7,840	6.883,520	Euronext Milan
16/09/2025 16:43:07	2.446	7,839	19.174,194	Euronext Milan

16/09/2025 16:43:52	1.305	7,839	10.229,895	Euronext Milan
16/09/2025 16:43:52	797	7,839	6.247,683	Euronext Milan
16/09/2025 16:43:52	2.245	7,839	17.598,555	Euronext Milan
16/09/2025 16:43:52	463	7,839	3.629,457	Euronext Milan
16/09/2025 16:44:04	2.380	7,838	18.654,440	Euronext Milan
16/09/2025 16:44:21	1.367	7,840	10.717,280	Euronext Milan
16/09/2025 16:44:21	1.430	7,840	11.211,200	Euronext Milan
16/09/2025 16:44:21	1.108	7,840	8.686,720	Euronext Milan
16/09/2025 16:44:21	607	7,840	4.758,880	Euronext Milan
16/09/2025 16:44:21	801	7,840	6.279,840	Euronext Milan
16/09/2025 16:44:21	528	7,840	4.139,520	Euronext Milan
16/09/2025 16:44:35	1.620	7,838	12.697,560	Euronext Milan
16/09/2025 16:44:35	2.361	7,838	18.505,518	Euronext Milan
16/09/2025 16:45:05	239	7,839	1.873,521	Euronext Milan
16/09/2025 16:45:05	516	7,839	4.044,924	Euronext Milan
16/09/2025 16:45:05	1.108	7,839	8.685,612	Euronext Milan
16/09/2025 16:45:05	2.961	7,839	23.211,279	Euronext Milan
16/09/2025 16:45:05	1.406	7,839	11.021,634	Euronext Milan
16/09/2025 16:45:05	320	7,839	2.508,480	Euronext Milan
16/09/2025 16:45:05	1.000	7,839	7.839,000	Euronext Milan
16/09/2025 16:45:16	4.077	7,838	31.955,526	Euronext Milan
16/09/2025 16:45:16	1.628	7,837	12.758,636	Euronext Milan
16/09/2025 16:45:16	872	7,837	6.833,864	Euronext Milan
16/09/2025 16:45:24	1.376	7,837	10.783,712	Euronext Milan
16/09/2025 16:45:33	958	7,837	7.507,846	Euronext Milan
16/09/2025 16:45:33	2.454	7,837	19.231,998	Euronext Milan
16/09/2025 16:46:06	4.389	7,837	34.396,593	Euronext Milan
16/09/2025 16:46:06	1.262	7,837	9.890,294	Euronext Milan
16/09/2025 16:46:06	735	7,837	5.760,195	Euronext Milan
16/09/2025 16:46:21	1.268	7,836	9.936,048	Euronext Milan
16/09/2025 16:46:21	2.430	7,836	19.041,480	Euronext Milan
16/09/2025 16:46:21	994	7,836	7.788,984	Euronext Milan
16/09/2025 16:46:21	1.532	7,836	12.004,752	Euronext Milan
16/09/2025 16:46:44	1.369	7,835	10.726,115	Euronext Milan
16/09/2025 16:46:44	235	7,835	1.841,225	Euronext Milan
16/09/2025 16:46:54	469	7,835	3.674,615	Euronext Milan
16/09/2025 16:46:54	527	7,835	4.129,045	Euronext Milan
16/09/2025 16:46:54	156	7,835	1.222,260	Euronext Milan
16/09/2025 16:46:54	566	7,835	4.434,610	Euronext Milan
16/09/2025 16:46:54	2.691	7,835	21.083,985	Euronext Milan
16/09/2025 16:47:10	916	7,835	7.176,860	Euronext Milan
16/09/2025 16:47:10	629	7,835	4.928,215	Euronext Milan
16/09/2025 16:47:14	553	7,836	4.333,308	Euronext Milan
16/09/2025 16:47:14	1.108	7,836	8.682,288	Euronext Milan

16/09/2025 16:47:14	919	7,836	7.201,284	Euronext Milan
16/09/2025 16:47:14	509	7,836	3.988,524	Euronext Milan
16/09/2025 16:47:14	606	7,836	4.748,616	Euronext Milan
16/09/2025 16:47:29	520	7,836	4.074,720	Euronext Milan
16/09/2025 16:47:29	764	7,836	5.986,704	Euronext Milan
16/09/2025 16:47:29	609	7,836	4.772,124	Euronext Milan
16/09/2025 16:47:40	5.265	7,836	41.256,540	Euronext Milan
16/09/2025 16:47:40	2.957	7,836	23.171,052	Euronext Milan
16/09/2025 16:47:40	820	7,836	6.425,520	Euronext Milan
16/09/2025 16:48:02	858	7,834	6.721,572	Euronext Milan
16/09/2025 16:48:02	3.465	7,834	27.144,810	Euronext Milan
16/09/2025 16:48:02	2.052	7,833	16.073,316	Euronext Milan
16/09/2025 16:48:32	3.067	7,829	24.011,543	Euronext Milan
16/09/2025 16:48:37	981	7,829	7.680,249	Euronext Milan
16/09/2025 16:48:48	1.000	7,829	7.829,000	Euronext Milan
16/09/2025 16:48:51	7	7,831	54,817	Euronext Milan
16/09/2025 16:49:10	1.000	7,831	7.831,000	Euronext Milan
16/09/2025 16:49:10	4.075	7,831	31.911,325	Euronext Milan
16/09/2025 16:49:10	2.989	7,831	23.406,859	Euronext Milan
16/09/2025 16:49:27	1.000	7,832	7.832,000	Euronext Milan
16/09/2025 16:49:28	795	7,832	6.226,440	Euronext Milan
16/09/2025 16:49:28	1.000	7,832	7.832,000	Euronext Milan
16/09/2025 16:49:28	2.961	7,832	23.190,552	Euronext Milan
16/09/2025 16:49:40	2.971	7,832	23.268,872	Euronext Milan
16/09/2025 16:49:40	1.328	7,832	10.400,896	Euronext Milan
16/09/2025 16:49:55	5.612	7,832	43.953,184	Euronext Milan
16/09/2025 16:50:13	1.959	7,831	15.340,929	Euronext Milan
16/09/2025 16:50:13	1.638	7,831	12.827,178	Euronext Milan
16/09/2025 16:50:13	2.685	7,831	21.026,235	Euronext Milan
16/09/2025 16:51:17	638	7,833	4.997,454	Euronext Milan
16/09/2025 16:51:17	740	7,833	5.796,420	Euronext Milan
16/09/2025 16:51:17	368	7,833	2.882,544	Euronext Milan
16/09/2025 16:51:17	880	7,833	6.893,040	Euronext Milan
16/09/2025 16:51:17	874	7,833	6.846,042	Euronext Milan
16/09/2025 16:51:20	712	7,833	5.577,096	Euronext Milan
16/09/2025 16:51:20	871	7,833	6.822,543	Euronext Milan
16/09/2025 16:51:35	365	7,834	2.859,410	Euronext Milan
16/09/2025 16:51:35	4.651	7,834	36.435,934	Euronext Milan
16/09/2025 16:51:47	1.422	7,834	11.139,948	Euronext Milan
16/09/2025 16:51:47	4.146	7,834	32.479,764	Euronext Milan
16/09/2025 16:51:52	5.880	7,833	46.058,040	Euronext Milan
16/09/2025 16:51:52	839	7,833	6.571,887	Euronext Milan
16/09/2025 16:51:52	70	7,833	548,310	Euronext Milan
16/09/2025 16:51:52	495	7,833	3.877,335	Euronext Milan

16/09/2025 16:51:52	1.083	7,833	8.483,139	Euronext Milan
16/09/2025 16:51:52	601	7,833	4.707,633	Euronext Milan
16/09/2025 16:52:07	1.235	7,832	9.672,520	Euronext Milan
16/09/2025 16:52:51	552	7,835	4.324,920	Euronext Milan
16/09/2025 16:52:51	549	7,835	4.301,415	Euronext Milan
16/09/2025 16:52:51	593	7,835	4.646,155	Euronext Milan
16/09/2025 16:52:51	109	7,835	854,015	Euronext Milan
16/09/2025 16:52:52	539	7,835	4.223,065	Euronext Milan
16/09/2025 16:52:52	593	7,835	4.646,155	Euronext Milan
16/09/2025 16:52:52	603	7,835	4.724,505	Euronext Milan
16/09/2025 16:52:52	1.000	7,835	7.835,000	Euronext Milan
16/09/2025 16:52:53	523	7,835	4.097,705	Euronext Milan
16/09/2025 16:52:53	1.000	7,835	7.835,000	Euronext Milan
16/09/2025 16:52:53	787	7,835	6.166,145	Euronext Milan
16/09/2025 16:52:53	527	7,835	4.129,045	Euronext Milan
16/09/2025 16:52:53	1.108	7,835	8.681,180	Euronext Milan
16/09/2025 16:52:53	593	7,835	4.646,155	Euronext Milan
16/09/2025 16:52:53	847	7,835	6.636,245	Euronext Milan
16/09/2025 16:53:26	1.000	7,840	7.840,000	Euronext Milan
16/09/2025 16:53:27	1.000	7,840	7.840,000	Euronext Milan
16/09/2025 16:53:59	4.025	7,840	31.556,000	Euronext Milan
16/09/2025 16:53:59	2.661	7,840	20.862,240	Euronext Milan
16/09/2025 16:53:59	1.907	7,840	14.950,880	Euronext Milan
16/09/2025 16:53:59	760	7,840	5.958,400	Euronext Milan
16/09/2025 16:54:55	3.353	7,841	26.290,873	Euronext Milan
16/09/2025 16:54:55	303	7,841	2.375,823	Euronext Milan
16/09/2025 16:54:55	1.964	7,841	15.399,724	Euronext Milan
16/09/2025 16:54:56	585	7,841	4.586,985	Euronext Milan
16/09/2025 16:54:56	1.170	7,841	9.173,970	Euronext Milan
16/09/2025 16:55:00	5.033	7,841	39.463,753	Euronext Milan
16/09/2025 16:55:00	4.575	7,840	35.868,000	Euronext Milan
16/09/2025 16:55:00	7.719	7,840	60.516,960	Euronext Milan
16/09/2025 16:55:01	1.000	7,840	7.840,000	Euronext Milan
16/09/2025 16:55:01	593	7,840	4.649,120	Euronext Milan
16/09/2025 16:55:01	1.361	7,840	10.670,240	Euronext Milan
16/09/2025 16:55:01	571	7,840	4.476,640	Euronext Milan
16/09/2025 16:55:01	2.961	7,840	23.214,240	Euronext Milan
16/09/2025 16:55:01	577	7,840	4.523,680	Euronext Milan
16/09/2025 16:55:01	1.108	7,840	8.686,720	Euronext Milan
16/09/2025 16:55:02	2.852	7,840	22.359,680	Euronext Milan
16/09/2025 16:55:02	553	7,840	4.335,520	Euronext Milan
16/09/2025 16:55:02	652	7,840	5.111,680	Euronext Milan
16/09/2025 16:55:02	534	7,840	4.186,560	Euronext Milan
16/09/2025 16:55:02	593	7,840	4.649,120	Euronext Milan

16/09/2025 16:55:02	1.108	7,840	8.686,720	Euronext Milan
16/09/2025 16:55:02	540	7,840	4.233,600	Euronext Milan
16/09/2025 16:55:10	831	7,840	6.515,040	Euronext Milan
16/09/2025 16:55:14	4.315	7,840	33.829,600	Euronext Milan
16/09/2025 16:55:34	4.748	7,840	37.224,320	Euronext Milan
16/09/2025 16:55:37	2.461	7,841	19.296,701	Euronext Milan
16/09/2025 16:55:37	1.000	7,841	7.841,000	Euronext Milan
16/09/2025 16:55:37	456	7,841	3.575,496	Euronext Milan
16/09/2025 16:55:48	568	7,841	4.453,688	Euronext Milan
16/09/2025 16:55:48	516	7,841	4.045,956	Euronext Milan
16/09/2025 16:55:48	1.108	7,841	8.687,828	Euronext Milan
16/09/2025 16:55:48	1.794	7,841	14.066,754	Euronext Milan
16/09/2025 16:55:59	624	7,841	4.892,784	Euronext Milan
16/09/2025 16:55:59	575	7,841	4.508,575	Euronext Milan
16/09/2025 16:55:59	3.185	7,841	24.973,585	Euronext Milan
16/09/2025 16:56:03	1.380	7,840	10.819,200	Euronext Milan
16/09/2025 16:56:13	5.510	7,840	43.198,400	Euronext Milan
16/09/2025 16:56:38	276	7,841	2.164,116	Euronext Milan
16/09/2025 16:56:38	2.250	7,841	17.642,250	Euronext Milan
16/09/2025 16:56:38	156	7,841	1.223,196	Euronext Milan
16/09/2025 16:56:42	600	7,841	4.704,600	Euronext Milan
16/09/2025 16:56:55	1.033	7,842	8.100,786	Euronext Milan
16/09/2025 16:56:56	1.000	7,842	7.842,000	Euronext Milan
16/09/2025 16:56:57	23	7,842	180,366	Euronext Milan
16/09/2025 16:56:57	30	7,842	235,260	Euronext Milan
16/09/2025 16:56:57	6.433	7,842	50.447,586	Euronext Milan
16/09/2025 16:57:00	4.373	7,841	34.288,693	Euronext Milan
16/09/2025 16:57:12	1.000	7,840	7.840,000	Euronext Milan
16/09/2025 16:57:48	919	7,842	7.206,798	Euronext Milan
16/09/2025 16:57:48	586	7,842	4.595,412	Euronext Milan
16/09/2025 16:57:48	1.519	7,842	11.911,998	Euronext Milan
16/09/2025 16:57:48	523	7,842	4.101,366	Euronext Milan
16/09/2025 16:57:48	1.621	7,842	12.711,882	Euronext Milan
16/09/2025 16:57:49	572	7,842	4.485,624	Euronext Milan
16/09/2025 16:57:49	1.526	7,842	11.966,892	Euronext Milan
16/09/2025 16:57:49	1.656	7,842	12.986,352	Euronext Milan
16/09/2025 16:57:49	588	7,842	4.611,096	Euronext Milan
16/09/2025 16:58:12	545	7,842	4.273,890	Euronext Milan
16/09/2025 16:58:12	5.456	7,842	42.785,952	Euronext Milan
16/09/2025 16:58:19	439	7,843	3.443,077	Euronext Milan
16/09/2025 16:58:19	2.660	7,843	20.862,380	Euronext Milan
16/09/2025 16:58:19	1.539	7,843	12.070,377	Euronext Milan
16/09/2025 16:58:19	1.108	7,843	8.690,044	Euronext Milan
16/09/2025 16:58:19	579	7,843	4.541,097	Euronext Milan

16/09/2025 16:58:19	545	7,843	4.274,435	Euronext Milan
16/09/2025 16:58:19	3.000	7,843	23.529,000	Euronext Milan
16/09/2025 16:58:19	745	7,843	5.843,035	Euronext Milan
16/09/2025 16:58:29	1.548	7,843	12.140,964	Euronext Milan
16/09/2025 16:58:29	518	7,843	4.062,674	Euronext Milan
16/09/2025 16:58:29	530	7,843	4.156,790	Euronext Milan
16/09/2025 16:58:29	589	7,843	4.619,527	Euronext Milan
16/09/2025 16:58:42	683	7,843	5.356,769	Euronext Milan
16/09/2025 16:58:42	3.776	7,843	29.615,168	Euronext Milan
16/09/2025 16:58:42	4.433	7,842	34.763,586	Euronext Milan
16/09/2025 16:59:01	2.488	7,842	19.510,896	Euronext Milan
16/09/2025 16:59:01	763	7,842	5.983,446	Euronext Milan
16/09/2025 16:59:01	1.854	7,842	14.539,068	Euronext Milan
16/09/2025 16:59:19	5.942	7,842	46.597,164	Euronext Milan
16/09/2025 16:59:19	2.333	7,842	18.295,386	Euronext Milan
16/09/2025 16:59:19	1.840	7,841	14.427,440	Euronext Milan
16/09/2025 16:59:19	2.860	7,841	22.425,260	Euronext Milan
16/09/2025 16:59:19	1.119	7,841	8.774,079	Euronext Milan
16/09/2025 17:00:00	5.196	7,838	40.726,248	Euronext Milan
16/09/2025 17:00:11	4.272	7,838	33.483,936	Euronext Milan
16/09/2025 17:00:19	862	7,838	6.756,356	Euronext Milan
16/09/2025 17:00:19	2.157	7,838	16.906,566	Euronext Milan
16/09/2025 17:00:28	4	7,839	31,356	Euronext Milan
16/09/2025 17:00:28	714	7,839	5.597,046	Euronext Milan
16/09/2025 17:00:28	869	7,839	6.812,091	Euronext Milan
16/09/2025 17:00:28	869	7,839	6.812,091	Euronext Milan
16/09/2025 17:00:28	130	7,839	1.019,070	Euronext Milan
16/09/2025 17:00:31	309	7,838	2.421,942	Euronext Milan
16/09/2025 17:01:09	6.186	7,841	48.504,426	Euronext Milan
16/09/2025 17:01:15	4.674	7,840	36.644,160	Euronext Milan
16/09/2025 17:01:35	321	7,840	2.516,640	Euronext Milan
16/09/2025 17:01:35	1.898	7,840	14.880,320	Euronext Milan
16/09/2025 17:01:35	187	7,840	1.466,080	Euronext Milan
16/09/2025 17:01:35	1.262	7,840	9.894,080	Euronext Milan
16/09/2025 17:01:35	1.262	7,840	9.894,080	Euronext Milan
16/09/2025 17:01:35	1.256	7,840	9.847,040	Euronext Milan
16/09/2025 17:01:37	1.321	7,839	10.355,319	Euronext Milan
16/09/2025 17:01:43	3.955	7,838	30.999,290	Euronext Milan
16/09/2025 17:01:43	5.155	7,838	40.404,890	Euronext Milan
16/09/2025 17:01:44	1.800	7,837	14.106,600	Euronext Milan
16/09/2025 17:02:02	4.237	7,836	33.201,132	Euronext Milan
16/09/2025 17:02:24	5.163	7,835	40.452,105	Euronext Milan
16/09/2025 17:02:24	7.745	7,834	60.674,330	Euronext Milan
16/09/2025 17:02:33	6.712	7,833	52.575,096	Euronext Milan

16/09/2025 17:03:09	5.163	7,831	40.431,453	Euronext Milan
16/09/2025 17:03:47	5.163	7,830	40.426,290	Euronext Milan
16/09/2025 17:03:47	5.167	7,829	40.452,443	Euronext Milan
16/09/2025 17:03:47	191	7,829	1.495,339	Euronext Milan
16/09/2025 17:03:47	5.493	7,829	43.004,697	Euronext Milan
16/09/2025 17:03:54	1.040	7,827	8.140,080	Euronext Milan
16/09/2025 17:03:54	4.644	7,827	36.348,588	Euronext Milan
16/09/2025 17:04:09	1.064	7,828	8.328,992	Euronext Milan
16/09/2025 17:04:10	4.128	7,828	32.313,984	Euronext Milan
16/09/2025 17:04:25	823	7,828	6.442,444	Euronext Milan
16/09/2025 17:04:25	821	7,828	6.426,788	Euronext Milan
16/09/2025 17:04:25	608	7,828	4.759,424	Euronext Milan
16/09/2025 17:04:25	623	7,828	4.876,844	Euronext Milan
16/09/2025 17:04:25	320	7,828	2.504,960	Euronext Milan
16/09/2025 17:04:30	7.269	7,827	56.894,463	Euronext Milan
16/09/2025 17:04:31	359	7,826	2.809,534	Euronext Milan
16/09/2025 17:04:31	1.000	7,826	7.826,000	Euronext Milan
16/09/2025 17:04:31	453	7,826	3.545,178	Euronext Milan
16/09/2025 17:04:31	1.057	7,826	8.272,082	Euronext Milan
16/09/2025 17:04:33	2.323	7,825	18.177,475	Euronext Milan
16/09/2025 17:04:35	5.192	7,823	40.617,016	Euronext Milan
16/09/2025 17:04:57	7.269	7,822	56.858,118	Euronext Milan
16/09/2025 17:04:58	5.192	7,821	40.606,632	Euronext Milan
16/09/2025 17:05:23	2.342	7,820	18.314,440	Euronext Milan
16/09/2025 17:05:41	1.483	7,820	11.597,060	Euronext Milan
16/09/2025 17:05:41	1.843	7,820	14.412,260	Euronext Milan
16/09/2025 17:05:41	1.886	7,820	14.748,520	Euronext Milan
16/09/2025 17:05:46	1.330	7,819	10.399,270	Euronext Milan
16/09/2025 17:05:47	2.837	7,819	22.182,503	Euronext Milan
16/09/2025 17:05:57	1.045	7,819	8.170,855	Euronext Milan
16/09/2025 17:05:58	891	7,819	6.966,729	Euronext Milan
16/09/2025 17:06:03	1.394	7,818	10.898,292	Euronext Milan
16/09/2025 17:06:03	2.457	7,818	19.208,826	Euronext Milan
16/09/2025 17:06:03	2.180	7,818	17.043,240	Euronext Milan
16/09/2025 17:06:39	145	7,821	1.134,045	Euronext Milan
16/09/2025 17:06:39	1.000	7,821	7.821,000	Euronext Milan
16/09/2025 17:06:39	694	7,821	5.427,774	Euronext Milan
16/09/2025 17:06:45	1.446	7,821	11.309,166	Euronext Milan
16/09/2025 17:06:45	697	7,821	5.451,237	Euronext Milan
16/09/2025 17:06:45	1.898	7,821	14.844,258	Euronext Milan
16/09/2025 17:06:45	256	7,821	2.002,176	Euronext Milan
16/09/2025 17:06:45	65	7,821	508,365	Euronext Milan
16/09/2025 17:06:45	4.134	7,820	32.327,880	Euronext Milan
16/09/2025 17:06:45	1.124	7,820	8.789,680	Euronext Milan

16/09/2025 17:06:45	501	7,820	3.917,820	Euronext Milan
16/09/2025 17:06:56	4.961	7,818	38.785,098	Euronext Milan
16/09/2025 17:06:56	4.967	7,818	38.832,006	Euronext Milan
16/09/2025 17:06:56	2.859	7,818	22.351,662	Euronext Milan
16/09/2025 17:07:36	463	7,819	3.620,197	Euronext Milan
16/09/2025 17:07:36	1.262	7,819	9.867,578	Euronext Milan
16/09/2025 17:07:36	1.000	7,819	7.819,000	Euronext Milan
16/09/2025 17:07:36	1.262	7,819	9.867,578	Euronext Milan
16/09/2025 17:07:36	1.142	7,819	8.929,298	Euronext Milan
16/09/2025 17:07:36	1.614	7,819	12.619,866	Euronext Milan
16/09/2025 17:07:38	43	7,819	336,217	Euronext Milan
16/09/2025 17:08:06	6.796	7,820	53.144,720	Euronext Milan
16/09/2025 17:08:08	37	7,820	289,340	Euronext Milan
16/09/2025 17:08:15	877	7,820	6.858,140	Euronext Milan
16/09/2025 17:08:15	2.302	7,820	18.001,640	Euronext Milan
16/09/2025 17:08:16	1.067	7,819	8.342,873	Euronext Milan
16/09/2025 17:08:16	2.633	7,819	20.587,427	Euronext Milan
16/09/2025 17:08:16	3.619	7,819	28.296,961	Euronext Milan
16/09/2025 17:08:22	416	7,818	3.252,288	Euronext Milan
16/09/2025 17:08:22	3.752	7,818	29.333,136	Euronext Milan
16/09/2025 17:09:03	866	7,819	6.771,254	Euronext Milan
16/09/2025 17:09:03	865	7,819	6.763,435	Euronext Milan
16/09/2025 17:09:03	1.000	7,819	7.819,000	Euronext Milan
16/09/2025 17:09:03	2.558	7,819	20.001,002	Euronext Milan
16/09/2025 17:09:23	408	7,818	3.189,744	Euronext Milan
16/09/2025 17:09:23	4.676	7,818	36.556,968	Euronext Milan
16/09/2025 17:09:23	5.119	7,818	40.020,342	Euronext Milan
16/09/2025 17:09:27	728	7,817	5.690,776	Euronext Milan
16/09/2025 17:09:35	5.784	7,816	45.207,744	Euronext Milan
16/09/2025 17:09:40	5.258	7,815	41.091,270	Euronext Milan
16/09/2025 17:09:44	4.493	7,813	35.103,809	Euronext Milan
16/09/2025 17:09:44	3.394	7,813	26.517,322	Euronext Milan
16/09/2025 17:10:11	5.258	7,812	41.075,496	Euronext Milan
16/09/2025 17:10:12	1.974	7,811	15.418,914	Euronext Milan
16/09/2025 17:11:02	3.200	7,811	24.995,200	Euronext Milan
16/09/2025 17:11:08	91	7,812	710,892	Euronext Milan
16/09/2025 17:11:09	3.000	7,812	23.436,000	Euronext Milan
16/09/2025 17:11:15	2.899	7,812	22.646,988	Euronext Milan
16/09/2025 17:11:15	2.428	7,812	18.967,536	Euronext Milan
16/09/2025 17:11:15	2.438	7,812	19.045,656	Euronext Milan
16/09/2025 17:11:15	521	7,812	4.070,052	Euronext Milan
16/09/2025 17:11:15	1.069	7,812	8.351,028	Euronext Milan
16/09/2025 17:11:19	1.845	7,810	14.409,450	Euronext Milan
16/09/2025 17:11:19	2.579	7,810	20.141,990	Euronext Milan

16/09/2025 17:11:58	1.033	7,809	8.066,697	Euronext Milan
16/09/2025 17:11:58	868	7,809	6.778,212	Euronext Milan
16/09/2025 17:11:59	2.999	7,809	23.419,191	Euronext Milan
16/09/2025 17:11:59	11	7,809	85,899	Euronext Milan
16/09/2025 17:11:59	100	7,809	780,900	Euronext Milan
16/09/2025 17:12:03	1.459	7,809	11.393,331	Euronext Milan
16/09/2025 17:12:03	1.000	7,809	7.809,000	Euronext Milan
16/09/2025 17:12:06	2.376	7,809	18.554,184	Euronext Milan
16/09/2025 17:12:06	2.143	7,809	16.734,687	Euronext Milan
16/09/2025 17:12:06	2.744	7,809	21.427,896	Euronext Milan
16/09/2025 17:12:06	8.354	7,808	65.228,032	Euronext Milan
16/09/2025 17:12:12	4.562	7,809	35.624,658	Euronext Milan
16/09/2025 17:12:12	696	7,809	5.435,064	Euronext Milan
16/09/2025 17:12:35	2.203	7,808	17.201,024	Euronext Milan
16/09/2025 17:12:35	881	7,808	6.878,848	Euronext Milan
16/09/2025 17:12:35	639	7,808	4.989,312	Euronext Milan
16/09/2025 17:12:35	1.539	7,808	12.016,512	Euronext Milan
16/09/2025 17:12:35	153	7,808	1.194,624	Euronext Milan
16/09/2025 17:13:01	9.205	7,811	71.900,255	Euronext Milan
16/09/2025 17:13:01	678	7,811	5.295,858	Euronext Milan
16/09/2025 17:13:07	8.343	7,812	65.175,516	Euronext Milan
16/09/2025 17:13:10	544	7,811	4.249,184	Euronext Milan
16/09/2025 17:13:10	1.888	7,811	14.747,168	Euronext Milan
16/09/2025 17:13:10	1.722	7,811	13.450,542	Euronext Milan
16/09/2025 17:13:10	976	7,811	7.623,536	Euronext Milan
16/09/2025 17:13:25	7.310	7,810	57.091,100	Euronext Milan
16/09/2025 17:13:36	2.142	7,812	16.733,304	Euronext Milan
16/09/2025 17:13:36	611	7,812	4.773,132	Euronext Milan
16/09/2025 17:13:36	870	7,812	6.796,440	Euronext Milan
16/09/2025 17:13:38	1.276	7,811	9.966,836	Euronext Milan
16/09/2025 17:13:45	205	7,812	1.601,460	Euronext Milan
16/09/2025 17:13:45	1.548	7,812	12.092,976	Euronext Milan
16/09/2025 17:13:45	865	7,812	6.757,380	Euronext Milan
16/09/2025 17:13:45	612	7,812	4.780,944	Euronext Milan
16/09/2025 17:13:45	864	7,812	6.749,568	Euronext Milan
16/09/2025 17:13:46	5.369	7,811	41.937,259	Euronext Milan
16/09/2025 17:13:46	1.256	7,811	9.810,616	Euronext Milan
16/09/2025 17:13:51	1.062	7,812	8.296,344	DXE Europe
16/09/2025 17:13:51	4.251	7,812	33.208,812	DXE Europe
16/09/2025 17:13:51	1.333	7,812	10.413,396	DXE Europe
16/09/2025 17:13:59	9.968	7,815	77.899,920	Euronext Milan
16/09/2025 17:14:00	3.188	7,815	24.914,220	DXE Europe
16/09/2025 17:14:06	6.299	7,817	49.239,283	Euronext Milan
16/09/2025 17:14:07	2.983	7,817	23.318,111	DXE Europe

16/09/2025 17:14:16 4.594 7,818 35.915,892 Euronext Milan 16/09/2025 17:14:18 638 7,818 4.987,884 Euronext Milan 16/09/2025 17:14:18 1.540 7,818 12.039,720 Euronext Milan 16/09/2025 17:14:33 3.126 7,818 24.439,068 Euronext Milan 16/09/2025 17:14:33 1.686 7,818 13.181,148 Euronext Milan 16/09/2025 17:14:33 972 7,818 7.599,096 Euronext Milan 16/09/2025 17:14:33 946 7,818 7.395,828 Euronext Milan 16/09/2025 17:14:36 1.572 7,818 12.289,896 DXE Europe 16/09/2025 17:14:36 1.395 7,818 10.906,110 DXE Europe 16/09/2025 17:14:36 10.016 7,818 78.305,088 Euronext Milan 16/09/2025 17:14:42 5.366 7,818 41.951,388 Euronext Milan 16/09/2025 17:14:42 971 7,817 7.590,307 DXE Europe 16/09/2025 17:14:42 2.124 7,817 16.603,308 DXE Europe 16/09/2025 17:14:42 1.463 7,817 11.436,271 DXE Europe 16/09/2025 17:14:42 4.611 7,817 36.044,187 DXE Europe 16/09/2025 17:14:42 4.504 7,817 35.207,768 Euronext Milan 16/09/2025 17:14:42 2.106 7,817 16.462,602 Euronext Milan 16/09/2025 17:14:42 2.227 7,817 17.408,459 Euronext Milan 16/09/2025 17:14:42 1.397 7,817 10.920,349 Euronext Milan 16/09/2025 17:14:42 2.226 7,817 17.400,642 Euronext Milan 16/09/2025 17:14:46 2.486 7,816 19.430,576 DXE Europe 16/09/2025 17:14:59 1.000 7,816 7.816,000 Euronext Milan 16/09/2025 17:14:59 828 7,816 6.471,648 Euronext Milan 16/09/2025 17:14:59 828 7,816 6.471,648 Euronext Milan 16/09/2025 17:15:07 8.051 7,817 62.934,667 Euronext Milan 16/09/2025 17:15:12 6.194 7,817 48.418,498 Euronext Milan 16/09/2025 17:15:15 1.654 7,816 12.927,664 DXE Europe 16/09/2025 17:15:15 1.189 7,816 9.293,224 DXE Europe 16/09/2025 17:15:17 2.165 7,816 16.921,640 Euronext Milan 16/09/2025 17:15:17 1.136 7,816 8.878,976 Euronext Milan 16/09/2025 17:15:17 2.422 7,816 18.930,352 Euronext Milan 16/09/2025 17:15:17 749 7,816 5.854,184 Euronext Milan 16/09/2025 17:15:17 926 7,816 7.237,616 DXE Europe 16/09/2025 17:15:17 1.026 7,816 8.019,216 Euronext Milan 16/09/2025 17:15:17 2.908 7,816 22.728,928 DXE Europe 16/09/2025 17:15:18 2.376 7,815 18.568,440 Euronext Milan 16/09/2025 17:15:20 669 7,814 5.227,566 DXE Europe 16/09/2025 17:15:20 2.744 7,814 21.441,616 DXE Europe 16/09/2025 17:15:30 716 7,812 5.593,392 DXE Europe 16/09/2025 17:15:30 5.236 7,812 40.903,632 DXE Europe 16/09/2025 17:15:30 5.453 7,812 42.598,836 DXE Europe 16/09/2025 17:15:32 6.401 7,812 50.004,612 Euronext Milan 16/09/2025 17:15:32 4.572 7,812 35.716,464 Euronext Milan	16/09/2025 17:14:16	2.083	7,818	16.284,894	Euronext Milan

16/09/2025 17:15:41	130	7,812	1.015,560	Euronext Milan
16/09/2025 17:15:41	1.534	7,812	11.983,608	Euronext Milan
16/09/2025 17:15:41	2.961	7,812	23.131,332	Euronext Milan
16/09/2025 17:15:41	320	7,812	2.499,840	Euronext Milan
16/09/2025 17:15:54	3.000	7,812	23.436,000	Euronext Milan
16/09/2025 17:15:58	2.557	7,812	19.975,284	Euronext Milan
16/09/2025 17:15:58	1.450	7,812	11.327,400	Euronext Milan
16/09/2025 17:15:58	2.702	7,812	21.108,024	Euronext Milan
16/09/2025 17:15:58	6.145	7,811	47.998,595	DXE Europe
16/09/2025 17:15:58	844	7,812	6.593,328	Euronext Milan
16/09/2025 17:15:58	578	7,812	4.515,336	Euronext Milan
16/09/2025 17:15:58	1.544	7,812	12.061,728	Euronext Milan
16/09/2025 17:15:58	949	7,812	7.413,588	Euronext Milan
16/09/2025 17:15:58	578	7,812	4.515,336	Euronext Milan
16/09/2025 17:16:02	601	7,813	4.695,613	Euronext Milan
16/09/2025 17:16:02	942	7,813	7.359,846	Euronext Milan
16/09/2025 17:16:02	828	7,813	6.469,164	Euronext Milan
16/09/2025 17:16:02	2.961	7,813	23.134,293	Euronext Milan
16/09/2025 17:16:02	605	7,813	4.726,865	Euronext Milan
16/09/2025 17:16:02	335	7,813	2.617,355	Euronext Milan
16/09/2025 17:16:09	616	7,813	4.812,808	Euronext Milan
16/09/2025 17:16:09	1.548	7,813	12.094,524	Euronext Milan
16/09/2025 17:16:09	638	7,813	4.984,694	Euronext Milan
16/09/2025 17:16:09	992	7,813	7.750,496	Euronext Milan
16/09/2025 17:16:22	7.210	7,814	56.338,940	Euronext Milan
16/09/2025 17:16:27	4.000	7,814	31.256,000	Euronext Milan
16/09/2025 17:16:29	1.414	7,814	11.048,996	Euronext Milan
16/09/2025 17:16:29	3.079	7,814	24.059,306	Euronext Milan
16/09/2025 17:16:29	1.834	7,814	14.330,876	Euronext Milan
16/09/2025 17:16:31	1.735	7,813	13.555,555	DXE Europe
16/09/2025 17:16:31	11	7,813	85,943	DXE Europe
16/09/2025 17:16:31	4.025	7,813	31.447,325	Euronext Milan
16/09/2025 17:16:31	5.577	7,813	43.573,101	Euronext Milan
16/09/2025 17:16:31	3.066	7,813	23.954,658	Euronext Milan
16/09/2025 17:16:31	740	7,812	5.780,880	DXE Europe
16/09/2025 17:16:31	436	7,812	3.406,032	DXE Europe
16/09/2025 17:16:47	1.005	7,813	7.852,065	Euronext Milan
16/09/2025 17:16:47	631	7,813	4.930,003	Euronext Milan
16/09/2025 17:16:47	613	7,813	4.789,369	Euronext Milan
16/09/2025 17:17:01	9.222	7,814	72.060,708	Euronext Milan
16/09/2025 17:17:08	4.464	7,816	34.890,624	DXE Europe
16/09/2025 17:17:08	3.597	7,816	28.114,152	DXE Europe
16/09/2025 17:17:12	1.941	7,817	15.172,797	Euronext Milan
16/09/2025 17:17:12	1.664	7,817	13.007,488	Euronext Milan

16/09/2025 17:17:12	469	7,817	3.666,173	Euronext Milan
16/09/2025 17:17:12	1.562	7,817	12.210,154	Euronext Milan
16/09/2025 17:17:12	809	7,817	6.323,953	Euronext Milan
16/09/2025 17:17:12	104	7,817	812,968	Euronext Milan
16/09/2025 17:17:12	953	7,817	7.449,601	Euronext Milan
16/09/2025 17:17:12	1.276	7,817	9.974,492	Euronext Milan
16/09/2025 17:17:12	991	7,817	7.746,647	Euronext Milan
16/09/2025 17:17:12	1.000	7,817	7.817,000	Euronext Milan
16/09/2025 17:17:12	2.961	7,817	23.146,137	Euronext Milan
16/09/2025 17:17:12	605	7,817	4.729,285	Euronext Milan
16/09/2025 17:17:12	588	7,817	4.596,396	Euronext Milan
16/09/2025 17:17:12	853	7,817	6.667,901	Euronext Milan
16/09/2025 17:17:12	1.630	7,817	12.741,710	Euronext Milan
16/09/2025 17:17:19	1.568	7,817	12.257,056	Euronext Milan
16/09/2025 17:17:19	554	7,817	4.330,618	Euronext Milan
16/09/2025 17:17:19	539	7,817	4.213,363	Euronext Milan
16/09/2025 17:17:19	1.256	7,817	9.818,152	Euronext Milan
16/09/2025 17:17:31	294	7,818	2.298,492	DXE Europe
16/09/2025 17:17:31	1.327	7,818	10.374,486	DXE Europe
16/09/2025 17:17:31	654	7,818	5.112,972	DXE Europe
16/09/2025 17:17:31	312	7,818	2.439,216	DXE Europe
16/09/2025 17:17:55	203	7,818	1.587,054	DXE Europe
16/09/2025 17:17:55	1.700	7,818	13.290,600	Euronext Milan
16/09/2025 17:18:01	544	7,819	4.253,536	Euronext Milan
16/09/2025 17:18:01	1.573	7,819	12.299,287	Euronext Milan
16/09/2025 17:18:01	1.008	7,819	7.881,552	Euronext Milan
16/09/2025 17:18:01	1.007	7,819	7.873,733	Euronext Milan
16/09/2025 17:18:01	627	7,819	4.902,513	Euronext Milan
16/09/2025 17:18:02	1.041	7,819	8.139,579	Euronext Milan
16/09/2025 17:18:02	2.884	7,819	22.549,996	Euronext Milan
16/09/2025 17:18:02	42	7,819	328,398	Euronext Milan
16/09/2025 17:18:02	104	7,819	813,176	Euronext Milan
16/09/2025 17:18:02	123	7,819	961,737	Euronext Milan
16/09/2025 17:18:08	1.699	7,818	13.282,782	DXE Europe
16/09/2025 17:18:08	602	7,818	4.706,436	DXE Europe
16/09/2025 17:18:08	4.646	7,819	36.327,074	Euronext Milan
16/09/2025 17:18:08	2.154	7,819	16.842,126	Euronext Milan
16/09/2025 17:18:08	2.961	7,819	23.152,059	Euronext Milan
16/09/2025 17:18:08	845	7,819	6.607,055	Euronext Milan
16/09/2025 17:18:08	635	7,819	4.965,065	Euronext Milan
16/09/2025 17:18:08	1.000	7,819	7.819,000	Euronext Milan
16/09/2025 17:18:08	1.574	7,819	12.307,106	Euronext Milan
16/09/2025 17:18:08	622	7,819	4.863,418	Euronext Milan
16/09/2025 17:18:12	2.043	7,820	15.976,260	Euronext Milan

16/09/2025 17:18:12	150	7,820	1.173,000	Euronext Milan
16/09/2025 17:18:12	1.646	7,820	12.871,720	Euronext Milan
16/09/2025 17:18:12	1.575	7,820	12.316,500	Euronext Milan
16/09/2025 17:18:12	1.000	7,820	7.820,000	Euronext Milan
16/09/2025 17:18:13	1.000	7,820	7.820,000	Euronext Milan
16/09/2025 17:18:13	1.575	7,820	12.316,500	Euronext Milan
16/09/2025 17:18:13	531	7,820	4.152,420	Euronext Milan
16/09/2025 17:18:13	636	7,820	4.973,520	Euronext Milan
16/09/2025 17:18:13	2.961	7,820	23.155,020	Euronext Milan
16/09/2025 17:18:13	985	7,820	7.702,700	Euronext Milan
16/09/2025 17:18:13	8.160	7,819	63.803,040	Euronext Milan
16/09/2025 17:18:14	1.104	7,818	8.631,072	DXE Europe
16/09/2025 17:18:14	1.444	7,818	11.289,192	DXE Europe
16/09/2025 17:18:14	702	7,818	5.488,236	DXE Europe
16/09/2025 17:18:14	5.374	7,818	42.013,932	Euronext Milan
16/09/2025 17:18:14	1.559	7,818	12.188,262	Euronext Milan
16/09/2025 17:18:16	7.343	7,817	57.400,231	Euronext Milan
16/09/2025 17:18:16	3.537	7,817	27.648,729	Euronext Milan
16/09/2025 17:18:17	1.072	7,817	8.379,824	DXE Europe
16/09/2025 17:18:21	2.478	7,817	19.370,526	DXE Europe
16/09/2025 17:18:21	1.000	7,817	7.817,000	Euronext Milan
16/09/2025 17:18:21	9.200	7,817	71.916,400	Euronext Milan
16/09/2025 17:18:24	1.135	7,816	8.871,160	DXE Europe
16/09/2025 17:18:24	669	7,816	5.228,904	DXE Europe
16/09/2025 17:18:24	2.146	7,816	16.773,136	DXE Europe
16/09/2025 17:18:25	7.480	7,816	58.463,680	Euronext Milan
16/09/2025 17:18:25	2.841	7,816	22.205,256	DXE Europe
16/09/2025 17:18:42	7.515	7,815	58.729,725	Euronext Milan
16/09/2025 17:18:43	759	7,815	5.931,585	Euronext Milan
16/09/2025 17:18:57	5.460	7,816	42.675,360	DXE Europe
16/09/2025 17:19:00	2.902	7,816	22.682,032	DXE Europe
16/09/2025 17:19:04	906	7,816	7.081,296	Euronext Milan
16/09/2025 17:19:04	1.619	7,816	12.654,104	Euronext Milan
16/09/2025 17:19:04	1.000	7,816	7.816,000	Euronext Milan
16/09/2025 17:19:08	880	7,816	6.878,080	Euronext Milan
16/09/2025 17:19:08	1.561	7,816	12.200,776	Euronext Milan
16/09/2025 17:19:08	598	7,816	4.673,968	Euronext Milan
16/09/2025 17:19:08	563	7,816	4.400,408	Euronext Milan
16/09/2025 17:19:12	833	7,816	6.510,728	Euronext Milan
16/09/2025 17:19:12	1.000	7,816	7.816,000	Euronext Milan
16/09/2025 17:19:12	627	7,816	4.900,632	Euronext Milan
16/09/2025 17:19:12	614	7,816	4.799,024	Euronext Milan
16/09/2025 17:19:12	1.626	7,816	12.708,816	Euronext Milan
16/09/2025 17:19:12	147	7,816	1.148,952	Euronext Milan

16/09/2025 17:19:12	1.000	7,815	7.815,000	Euronext Milan
16/09/2025 17:19:12	926	7,815	7.236,690	Euronext Milan
16/09/2025 17:19:12	2.765	7,815	21.608,475	DXE Europe
16/09/2025 17:19:12	1.515	7,815	11.839,725	DXE Europe
16/09/2025 17:19:12	3.880	7,815	30.322,200	DXE Europe
16/09/2025 17:19:12	5.553	7,814	43.391,142	DXE Europe
16/09/2025 17:19:12	1.871	7,814	14.619,994	DXE Europe
16/09/2025 17:19:12	5.992	7,814	46.821,488	Euronext Milan
16/09/2025 17:19:14	7.458	7,813	58.269,354	DXE Europe
16/09/2025 17:19:34	1.169	7,813	9.133,397	Euronext Milan
16/09/2025 17:19:34	844	7,813	6.594,172	Euronext Milan
16/09/2025 17:19:34	9.000	7,813	70.317,000	Euronext Milan
16/09/2025 17:19:38	904	7,813	7.062,952	Euronext Milan
16/09/2025 17:19:38	593	7,813	4.633,109	Euronext Milan
16/09/2025 17:19:42	974	7,814	7.610,836	Euronext Milan
16/09/2025 17:19:42	2.425	7,814	18.948,950	Euronext Milan
16/09/2025 17:19:42	935	7,814	7.306,090	Euronext Milan
16/09/2025 17:19:42	571	7,814	4.461,794	Euronext Milan
16/09/2025 17:19:42	555	7,814	4.336,770	Euronext Milan
16/09/2025 17:19:42	1.000	7,814	7.814,000	Euronext Milan
16/09/2025 17:19:42	1.398	7,814	10.923,972	Euronext Milan
16/09/2025 17:19:49	2.954	7,814	23.082,556	Euronext Milan
16/09/2025 17:19:52	593	7,814	4.633,702	Euronext Milan
16/09/2025 17:19:59	356	7,815	2.782,140	Euronext Milan
16/09/2025 17:19:59	605	7,815	4.728,075	Euronext Milan
16/09/2025 17:19:59	845	7,815	6.603,675	Euronext Milan
16/09/2025 17:19:59	688	7,815	5.376,720	Euronext Milan
16/09/2025 17:19:59	1.007	7,815	7.869,705	Euronext Milan
16/09/2025 17:19:59	966	7,815	7.549,290	Euronext Milan
16/09/2025 17:19:59	963	7,815	7.525,845	Euronext Milan
16/09/2025 17:19:59	1.000	7,815	7.815,000	Euronext Milan
16/09/2025 17:19:59	1.809	7,815	14.137,335	Euronext Milan
16/09/2025 17:20:01	1.810	7,815	14.145,150	Euronext Milan
16/09/2025 17:20:01	1.352	7,815	10.565,880	Euronext Milan
16/09/2025 17:20:01	269	7,815	2.102,235	Euronext Milan
16/09/2025 17:20:01	318	7,815	2.485,170	Euronext Milan
16/09/2025 17:20:01	71	7,815	554,865	Euronext Milan
16/09/2025 17:20:01	188	7,815	1.469,220	Euronext Milan
16/09/2025 17:20:04	592	7,816	4.627,072	Euronext Milan
16/09/2025 17:20:04	550	7,816	4.298,800	Euronext Milan
16/09/2025 17:20:04	873	7,816	6.823,368	Euronext Milan
16/09/2025 17:20:04	785	7,816	6.135,560	Euronext Milan
16/09/2025 17:20:04	792	7,816	6.190,272	Euronext Milan
16/09/2025 17:20:07	593	7,815	4.634,295	Euronext Milan

16/09/2025 17:20:10	2.000	7,815	15.630,000	Euronext Milan
16/09/2025 17:20:10	3.363	7,815	26.281,845	Euronext Milan
16/09/2025 17:20:12	2.961	7,815	23.140,215	Euronext Milan
16/09/2025 17:20:12	1.000	7,815	7.815,000	Euronext Milan
16/09/2025 17:20:12	206	7,815	1.609,890	Euronext Milan
16/09/2025 17:20:13	379	7,814	2.961,506	Euronext Milan
16/09/2025 17:20:13	4.346	7,814	33.959,644	Euronext Milan
16/09/2025 17:20:13	136	7,814	1.062,704	Euronext Milan
16/09/2025 17:20:13	1.000	7,814	7.814,000	Euronext Milan
16/09/2025 17:20:13	509	7,814	3.977,326	Euronext Milan
16/09/2025 17:20:13	2.635	7,814	20.589,890	Euronext Milan
16/09/2025 17:20:26	1.000	7,814	7.814,000	Euronext Milan
16/09/2025 17:20:26	1.350	7,814	10.548,900	Euronext Milan
16/09/2025 17:20:26	3.013	7,814	23.543,582	Euronext Milan
16/09/2025 17:20:26	1.142	7,814	8.923,588	Euronext Milan
16/09/2025 17:20:26	939	7,814	7.337,346	Euronext Milan
16/09/2025 17:20:27	970	7,813	7.578,610	DXE Europe
16/09/2025 17:20:27	6.387	7,813	49.901,631	DXE Europe
16/09/2025 17:20:28	2.961	7,814	23.137,254	Euronext Milan
16/09/2025 17:20:28	1.052	7,814	8.220,328	Euronext Milan
16/09/2025 17:20:28	21	7,814	164,094	DXE Europe
16/09/2025 17:20:28	1.606	7,814	12.549,284	DXE Europe
16/09/2025 17:20:28	1.637	7,814	12.791,518	DXE Europe
16/09/2025 17:20:31	2.961	7,814	23.137,254	Euronext Milan
16/09/2025 17:20:31	977	7,814	7.634,278	Euronext Milan
16/09/2025 17:20:38	797	7,815	6.228,555	Euronext Milan
16/09/2025 17:20:38	1.567	7,815	12.246,105	Euronext Milan
16/09/2025 17:20:39	900	7,815	7.033,500	Euronext Milan
16/09/2025 17:20:39	3	7,815	23,445	Euronext Milan
16/09/2025 17:20:54	101	7,816	789,416	Euronext Milan
16/09/2025 17:20:54	10.000	7,816	78.160,000	Euronext Milan
16/09/2025 17:20:54	847	7,816	6.620,152	Euronext Milan
16/09/2025 17:20:54	745	7,816	5.822,920	Euronext Milan
16/09/2025 17:20:54	1.575	7,816	12.310,200	Euronext Milan
16/09/2025 17:20:54	614	7,816	4.799,024	Euronext Milan
16/09/2025 17:20:54	582	7,816	4.548,912	Euronext Milan
16/09/2025 17:20:55	30	7,816	234,480	Euronext Milan
16/09/2025 17:20:55	69	7,816	539,304	Euronext Milan
16/09/2025 17:20:58	953	7,817	7.449,601	Euronext Milan
16/09/2025 17:20:58	1.577	7,817	12.327,409	Euronext Milan
16/09/2025 17:20:58	1.683	7,817	13.156,011	Euronext Milan
16/09/2025 17:20:59	2.143	7,817	16.751,831	Euronext Milan
16/09/2025 17:20:59	1.577	7,817	12.327,409	Euronext Milan
16/09/2025 17:20:59	610	7,817	4.768,370	Euronext Milan

16/09/2025 17:20:59	569	7,817	4.447,873	Euronext Milan
16/09/2025 17:20:59	1.084	7,817	8.473,628	Euronext Milan
16/09/2025 17:21:28	625	7,821	4.888,125	Euronext Milan
16/09/2025 17:21:28	603	7,821	4.716,063	Euronext Milan
16/09/2025 17:21:28	603	7,821	4.716,063	Euronext Milan
16/09/2025 17:21:28	700	7,821	5.474,700	Euronext Milan
16/09/2025 17:21:28	2.961	7,821	23.157,981	Euronext Milan
16/09/2025 17:21:28	1.578	7,821	12.341,538	Euronext Milan
16/09/2025 17:21:28	1.664	7,821	13.014,144	Euronext Milan
16/09/2025 17:21:28	1.039	7,821	8.126,019	Euronext Milan
16/09/2025 17:21:28	1.630	7,821	12.748,230	Euronext Milan
16/09/2025 17:21:29	122	7,820	954,040	Euronext Milan
16/09/2025 17:21:29	36	7,820	281,520	Euronext Milan
16/09/2025 17:21:30	267	7,820	2.087,940	Euronext Milan
16/09/2025 17:21:39	1.583	7,821	12.380,643	Euronext Milan
16/09/2025 17:21:39	607	7,821	4.747,347	Euronext Milan
16/09/2025 17:21:39	1.626	7,821	12.716,946	Euronext Milan
16/09/2025 17:21:39	2.961	7,821	23.157,981	Euronext Milan
16/09/2025 17:21:39	600	7,821	4.692,600	Euronext Milan
16/09/2025 17:21:39	1.037	7,821	8.110,377	Euronext Milan
16/09/2025 17:21:40	85	7,821	664,785	Euronext Milan
16/09/2025 17:21:40	11.984	7,821	93.726,864	Euronext Milan
16/09/2025 17:21:41	2.961	7,821	23.157,981	Euronext Milan
16/09/2025 17:21:41	1.589	7,821	12.427,569	Euronext Milan
16/09/2025 17:21:41	631	7,821	4.935,051	Euronext Milan
16/09/2025 17:21:41	582	7,821	4.551,822	Euronext Milan
16/09/2025 17:21:41	3.328	7,821	26.028,288	Euronext Milan
16/09/2025 17:21:42	1.703	7,821	13.319,163	Euronext Milan
16/09/2025 17:21:42	1.590	7,821	12.435,390	Euronext Milan
16/09/2025 17:21:42	639	7,821	4.997,619	Euronext Milan
16/09/2025 17:21:42	646	7,821	5.052,366	Euronext Milan
16/09/2025 17:21:43	591	7,821	4.622,211	Euronext Milan
16/09/2025 17:21:43	2.961	7,821	23.157,981	Euronext Milan
16/09/2025 17:21:43	1.590	7,821	12.435,390	Euronext Milan
16/09/2025 17:21:43	1.042	7,821	8.149,482	Euronext Milan
16/09/2025 17:21:43	575	7,821	4.497,075	Euronext Milan
16/09/2025 17:21:44	17	7,821	132,957	Euronext Milan
16/09/2025 17:21:44	544	7,821	4.254,624	Euronext Milan
16/09/2025 17:21:49	1	7,821	7,821	Euronext Milan
16/09/2025 17:21:52	1.000	7,822	7.822,000	Euronext Milan
16/09/2025 17:21:52	1.587	7,822	12.413,514	Euronext Milan
16/09/2025 17:21:52	623	7,822	4.873,106	Euronext Milan
16/09/2025 17:21:52	638	7,822	4.990,436	Euronext Milan
16/09/2025 17:21:53	1.000	7,822	7.822,000	Euronext Milan

16/09/2025 17:21:53	1.587	7,822	12.413,514	Euronext Milan
16/09/2025 17:21:53	573	7,822	4.482,006	Euronext Milan
16/09/2025 17:21:53	651	7,822	5.092,122	Euronext Milan
16/09/2025 17:21:54	1.000	7,822	7.822,000	Euronext Milan
16/09/2025 17:21:54	1.586	7,822	12.405,692	Euronext Milan
16/09/2025 17:21:54	1.709	7,822	13.367,798	Euronext Milan
16/09/2025 17:21:54	536	7,822	4.192,592	Euronext Milan
16/09/2025 17:21:54	2.961	7,822	23.160,942	Euronext Milan
16/09/2025 17:21:54	573	7,822	4.482,006	Euronext Milan
16/09/2025 17:21:58	1.603	7,822	12.538,666	Euronext Milan
16/09/2025 17:21:58	1.584	7,822	12.390,048	Euronext Milan
16/09/2025 17:21:58	1.041	7,822	8.142,702	Euronext Milan
16/09/2025 17:21:58	152	7,822	1.188,944	Euronext Milan
16/09/2025 17:22:02	1.664	7,822	13.015,808	Euronext Milan
16/09/2025 17:22:02	1.581	7,822	12.366,582	Euronext Milan
16/09/2025 17:22:05	846	7,822	6.617,412	Euronext Milan
16/09/2025 17:22:05	1.000	7,822	7.822,000	Euronext Milan
16/09/2025 17:22:05	1.039	7,822	8.127,058	Euronext Milan
16/09/2025 17:22:05	602	7,822	4.708,844	Euronext Milan
16/09/2025 17:22:05	1.395	7,822	10.911,690	Euronext Milan
16/09/2025 17:22:06	11.231	7,821	87.837,651	DXE Europe
16/09/2025 17:22:06	2.066	7,821	16.158,186	Euronext Milan
16/09/2025 17:22:06	2.233	7,821	17.464,293	Euronext Milan
16/09/2025 17:22:06	1.233	7,821	9.643,293	Euronext Milan
16/09/2025 17:22:06	1.515	7,821	11.848,815	Euronext Milan
16/09/2025 17:22:15	1.029	7,821	8.047,809	Euronext Milan
16/09/2025 17:22:15	1.557	7,821	12.177,297	Euronext Milan
16/09/2025 17:22:15	565	7,821	4.418,865	Euronext Milan
16/09/2025 17:22:15	1.048	7,821	8.196,408	Euronext Milan
16/09/2025 17:22:17	1.254	7,823	9.810,042	DXE Europe
16/09/2025 17:22:20	3.359	7,823	26.277,457	Euronext Milan
16/09/2025 17:22:20	1.705	7,823	13.338,215	Euronext Milan
16/09/2025 17:22:22	3.500	7,822	27.377,000	Euronext Milan
16/09/2025 17:22:22	4.251	7,822	33.251,322	DXE Europe
16/09/2025 17:22:22	4.820	7,822	37.702,040	Euronext Milan
16/09/2025 17:22:22	862	7,822	6.742,564	Euronext Milan
16/09/2025 17:22:22	400	7,822	3.128,800	Euronext Milan
16/09/2025 17:22:22	1.245	7,822	9.738,390	DXE Europe
16/09/2025 17:22:22	427	7,822	3.339,994	Euronext Milan
16/09/2025 17:22:22	2.696	7,822	21.088,112	DXE Europe
16/09/2025 17:22:22	429	7,822	3.355,638	DXE Europe
16/09/2025 17:22:32	831	7,822	6.500,082	Euronext Milan
16/09/2025 17:22:32	571	7,822	4.466,362	Euronext Milan
16/09/2025 17:22:32	613	7,822	4.794,886	Euronext Milan

16/09/2025 17:22:32	1.566	7,822	12.249,252	Euronext Milan
16/09/2025 17:22:36	1.592	7,822	12.452,624	Euronext Milan
16/09/2025 17:22:36	777	7,822	6.077,694	Euronext Milan
16/09/2025 17:22:36	539	7,822	4.216,058	Euronext Milan
16/09/2025 17:22:36	1.565	7,822	12.241,430	Euronext Milan
16/09/2025 17:22:36	619	7,822	4.841,818	Euronext Milan
16/09/2025 17:22:40	593	7,822	4.638,446	Euronext Milan
16/09/2025 17:22:40	1.630	7,822	12.749,860	Euronext Milan
16/09/2025 17:22:40	598	7,822	4.677,556	Euronext Milan
16/09/2025 17:22:40	760	7,822	5.944,720	Euronext Milan
16/09/2025 17:22:40	156	7,822	1.220,232	Euronext Milan
16/09/2025 17:22:49	2.145	7,823	16.780,335	Euronext Milan
16/09/2025 17:22:49	614	7,823	4.803,322	Euronext Milan
16/09/2025 17:22:49	604	7,823	4.725,092	Euronext Milan
16/09/2025 17:22:49	733	7,823	5.734,259	Euronext Milan
16/09/2025 17:22:49	1.000	7,823	7.823,000	Euronext Milan
16/09/2025 17:22:49	2.961	7,823	23.163,903	Euronext Milan
16/09/2025 17:22:49	1.207	7,823	9.442,361	Euronext Milan
16/09/2025 17:22:51	3.228	7,822	25.249,416	Euronext Milan
16/09/2025 17:22:51	1.683	7,822	13.164,426	Euronext Milan
16/09/2025 17:22:51	796	7,822	6.226,312	Euronext Milan
16/09/2025 17:22:51	842	7,822	6.586,124	Euronext Milan
16/09/2025 17:22:51	925	7,822	7.235,350	Euronext Milan
16/09/2025 17:22:51	1.349	7,822	10.551,878	Euronext Milan
16/09/2025 17:23:00	551	7,822	4.309,922	Euronext Milan
16/09/2025 17:23:00	576	7,822	4.505,472	Euronext Milan
16/09/2025 17:23:00	593	7,822	4.638,446	Euronext Milan
16/09/2025 17:23:00	1.666	7,822	13.031,452	Euronext Milan
16/09/2025 17:23:00	1.630	7,822	12.749,860	Euronext Milan
16/09/2025 17:23:00	86	7,822	672,692	Euronext Milan
16/09/2025 17:23:04	1.697	7,822	13.273,934	Euronext Milan
16/09/2025 17:23:04	988	7,822	7.728,136	Euronext Milan
16/09/2025 17:23:04	609	7,822	4.763,598	Euronext Milan
16/09/2025 17:23:04	568	7,822	4.442,896	Euronext Milan
16/09/2025 17:23:06	4.287	7,821	33.528,627	Euronext Milan
16/09/2025 17:23:06	1.148	7,821	8.978,508	Euronext Milan
16/09/2025 17:23:06	2.124	7,821	16.611,804	Euronext Milan
16/09/2025 17:23:19	386	7,824	3.020,064	Euronext Milan
16/09/2025 17:23:19	600	7,824	4.694,400	Euronext Milan
16/09/2025 17:23:19	872	7,824	6.822,528	Euronext Milan
16/09/2025 17:23:19	1.662	7,824	13.003,488	Euronext Milan
16/09/2025 17:23:19	2.132	7,824	16.680,768	Euronext Milan
16/09/2025 17:23:19	689	7,824	5.390,736	Euronext Milan
16/09/2025 17:23:19	593	7,824	4.639,632	Euronext Milan

16/09/2025 17:23:19	1.630	7,824	12.753,120	Euronext Milan
16/09/2025 17:23:19	700	7,824	5.476,800	Euronext Milan
16/09/2025 17:23:21	1.000	7,823	7.823,000	Euronext Milan
16/09/2025 17:23:21	556	7,824	4.350,144	Euronext Milan
16/09/2025 17:23:21	643	7,824	5.030,832	Euronext Milan
16/09/2025 17:23:21	700	7,824	5.476,800	Euronext Milan
16/09/2025 17:23:21	707	7,824	5.531,568	Euronext Milan
16/09/2025 17:23:21	294	7,824	2.300,256	Euronext Milan
16/09/2025 17:23:24	636	7,823	4.975,428	Euronext Milan
16/09/2025 17:23:24	548	7,823	4.287,004	Euronext Milan
16/09/2025 17:23:24	2.244	7,823	17.554,812	Euronext Milan
16/09/2025 17:23:27	2.379	7,822	18.608,538	Euronext Milan
16/09/2025 17:23:27	698	7,822	5.459,756	Euronext Milan
16/09/2025 17:23:27	2.187	7,822	17.106,714	Euronext Milan
16/09/2025 17:23:27	1.592	7,822	12.452,624	Euronext Milan
16/09/2025 17:23:33	573	7,822	4.482,006	Euronext Milan
16/09/2025 17:23:33	755	7,822	5.905,610	Euronext Milan
16/09/2025 17:23:33	1.000	7,822	7.822,000	Euronext Milan
16/09/2025 17:23:33	534	7,822	4.176,948	Euronext Milan
16/09/2025 17:23:33	185	7,822	1.447,070	Euronext Milan
16/09/2025 17:23:33	2.907	7,822	22.738,554	Euronext Milan
16/09/2025 17:23:38	46	7,822	359,812	Euronext Milan
16/09/2025 17:23:38	569	7,822	4.450,718	Euronext Milan
16/09/2025 17:23:38	562	7,822	4.395,964	Euronext Milan
16/09/2025 17:23:38	846	7,822	6.617,412	Euronext Milan
16/09/2025 17:23:39	562	7,822	4.395,964	Euronext Milan
16/09/2025 17:23:39	1.000	7,822	7.822,000	Euronext Milan
16/09/2025 17:23:39	574	7,822	4.489,828	Euronext Milan
16/09/2025 17:23:41	602	7,822	4.708,844	Euronext Milan
16/09/2025 17:23:41	602	7,822	4.708,844	Euronext Milan
16/09/2025 17:23:42	572	7,822	4.474,184	Euronext Milan
16/09/2025 17:23:42	1.000	7,822	7.822,000	Euronext Milan
16/09/2025 17:23:42	645	7,822	5.045,190	Euronext Milan
16/09/2025 17:23:44	649	7,822	5.076,478	Euronext Milan
16/09/2025 17:23:44	616	7,822	4.818,352	Euronext Milan
16/09/2025 17:23:45	1.669	7,822	13.054,918	Euronext Milan
16/09/2025 17:23:45	2.293	7,822	17.935,846	Euronext Milan
16/09/2025 17:23:48	2.722	7,821	21.288,762	DXE Europe
16/09/2025 17:23:48	50	7,822	391,100	Euronext Milan
16/09/2025 17:23:48	803	7,822	6.281,066	Euronext Milan
16/09/2025 17:23:48	619	7,822	4.841,818	Euronext Milan
16/09/2025 17:23:48	1.630	7,822	12.749,860	Euronext Milan

16/09/2025 17:23:48	585	7,822	4.575,870	Euronext Milan

16/09/2025 17:23:50	1.699	7,821	13.287,879	DXE Europe
16/09/2025 17:23:52	635	7,822	4.966,970	Euronext Milan
16/09/2025 17:23:52	1.860	7,822	14.548,920	Euronext Milan
16/09/2025 17:23:52	585	7,822	4.575,870	Euronext Milan
16/09/2025 17:23:54	147	7,822	1.149,834	Euronext Milan
16/09/2025 17:24:03	256	7,823	2.002,688	Euronext Milan
16/09/2025 17:24:03	4.768	7,823	37.300,064	Euronext Milan
16/09/2025 17:24:03	253	7,823	1.979,219	Euronext Milan
16/09/2025 17:24:03	1.225	7,823	9.583,175	Euronext Milan
16/09/2025 17:24:03	874	7,823	6.837,302	Euronext Milan
16/09/2025 17:24:03	2.134	7,823	16.694,282	Euronext Milan
16/09/2025 17:24:04	3.103	7,823	24.274,769	Euronext Milan
16/09/2025 17:24:14	396	7,823	3.097,908	DXE Europe
16/09/2025 17:24:15	4.407	7,823	34.475,961	DXE Europe
16/09/2025 17:24:16	730	7,823	5.710,790	DXE Europe
16/09/2025 17:24:21	919	7,823	7.189,337	DXE Europe
16/09/2025 17:24:22	804	7,823	6.289,692	DXE Europe
16/09/2025 17:24:34	3.188	7,826	24.949,288	DXE Europe
16/09/2025 17:24:49	927	7,827	7.255,629	Euronext Milan
16/09/2025 17:24:50	923	7,827	7.224,321	Euronext Milan
16/09/2025 17:24:50	632	7,827	4.946,664	Euronext Milan
16/09/2025 17:24:50	558	7,827	4.367,466	Euronext Milan
16/09/2025 17:24:51	13.989	7,827	109.491,903	Euronext Milan
16/09/2025 17:24:52	594	7,827	4.649,238	Euronext Milan
16/09/2025 17:24:52	931	7,827	7.286,937	Euronext Milan
16/09/2025 17:24:53	617	7,828	4.829,876	Euronext Milan
16/09/2025 17:24:53	2.961	7,828	23.178,708	Euronext Milan
16/09/2025 17:24:53	931	7,828	7.287,868	Euronext Milan
16/09/2025 17:24:53	700	7,828	5.479,600	Euronext Milan
16/09/2025 17:24:53	2.246	7,828	17.581,688	Euronext Milan
16/09/2025 17:24:53	888	7,828	6.951,264	Euronext Milan
16/09/2025 17:24:53	1.630	7,828	12.759,640	Euronext Milan
16/09/2025 17:24:53	639	7,828	5.002,092	Euronext Milan
16/09/2025 17:24:53	593	7,828	4.642,004	Euronext Milan
16/09/2025 17:25:00	13.056	7,827	102.189,312	Euronext Milan
16/09/2025 17:25:00	4.021	7,826	31.468,346	DXE Europe
16/09/2025 17:25:00	6.032	7,826	47.206,432	DXE Europe
16/09/2025 17:25:00	4.021	7,826	31.468,346	DXE Europe
16/09/2025 17:25:00	1.898	7,826	14.853,748	Euronext Milan
16/09/2025 17:25:00	1.067	7,826	8.350,342	Euronext Milan
16/09/2025 17:25:00	10.226	7,826	80.028,676	Euronext Milan
16/09/2025 17:25:01	2.961	7,826	23.172,786	Euronext Milan
16/09/2025 17:25:01	928	7,826	7.262,528	Euronext Milan
16/09/2025 17:25:04	11.498	7,827	89.994,846	Euronext Milan

16/09/2025 17:25:05 13.280 7,826 103.929,280 Euronext Milan 16/09/2025 17:25:05 3.416 7,825 26.730,200 DXE Europe 16/09/2025 17:25:14 705 7,826 5.517,330 Euronext Milan 16/09/2025 17:25:14 1.731 7,826 13.546,806 Euronext Milan 16/09/2025 17:25:14 135 7,826 1.056,510 Euronext Milan 16/09/2025 17:25:17 1.000 7,830 7.830,000 Euronext Milan 16/09/2025 17:25:19 4.801 7,829 37.587,029 Euronext Milan 16/09/2025 17:25:21 322 7,828 2.520,616 Euronext Milan 16/09/2025 17:25:21 8.326 7,828 65.175,928 DXE Europe 16/09/2025 17:25:21 1.889 7,828 14.787,092 DXE Europe 16/09/2025 17:25:21 4.047 7,828 31.679,916 Euronext Milan 16/09/2025 17:25:21 3.166 7,828 24.783,448 Euronext Milan 16/09/2025 17:25:29 1.524 7,828 11.929,872 Euronext Milan 16/09/2025 17:25:29 2.635 7,828 20.626,780 Euronext Milan 16/09/2025 17:25:29 855 7,828 6.692,940 Euronext Milan 16/09/2025 17:25:29 2.088 7,828 16.344,864 Euronext Milan 16/09/2025 17:25:33 4.500 7,828 35.226,000 Euronext Milan 16/09/2025 17:25:34 360 7,827 2.817,720 DXE Europe 16/09/2025 17:25:35 874 7,828 6.841,672 Euronext Milan 16/09/2025 17:25:36 12.920 7,827 101.124,840 DXE Europe 16/09/2025 17:25:36 858 7,828 6.716,424 Euronext Milan 16/09/2025 17:25:36 570 7,828 4.461,960 Euronext Milan 16/09/2025 17:25:36 1.000 7,828 7.828,000 Euronext Milan 16/09/2025 17:25:36 639 7,828 5.002,092 Euronext Milan 16/09/2025 17:25:36 2.971 7,827 23.254,017 Euronext Milan 16/09/2025 17:25:36 2.029 7,827 15.880,983 Euronext Milan 16/09/2025 17:25:50 4.000 7,829 31.316,000 Euronext Milan 16/09/2025 17:25:54 1.376 7,829 10.772,704 Euronext Milan 16/09/2025 17:25:54 5.937 7,829 46.480,773 Euronext Milan 16/09/2025 17:25:54 740 7,829 5.793,460 Euronext Milan 16/09/2025 17:25:54 669 7,829 5.237,601 Euronext Milan 16/09/2025 17:25:54 2.484 7,829 19.447,236 Euronext Milan 16/09/2025 17:25:54 1.389 7,829 10.874,481 Euronext Milan 16/09/2025 17:25:54 1.925 7,829 15.070,825 Euronext Milan 16/09/2025 17:25:56 2.188 7,829 17.129,852 Euronext Milan 16/09/2025 17:25:56 1.131 7,829 8.854,599 Euronext Milan 16/09/2025 17:25:59 4.334 7,829 33.930,886 Euronext Milan 16/09/2025 17:26:00 3.411 7,828 26.701,308 DXE Europe 16/09/2025 17:26:00 2.071 7,828 16.211,788 DXE Europe	16/09/2025 17:25:05	760	7,827	5.948,520	Euronext Milan







































	16/09/2025 17:26:00	4.733	7,828	37.049,924	DXE Europe
16/09/2025 17:26:00 6.681 7,828 52.298,868 DXE Europe
16/09/2025 17:26:00 3.534 7,828 27.664,152 DXE Europe
16/09/2025 17:26:00 3.447 7,828 26.983,116 Euronext Milan

16/09/2025 17:26:00 804 7,828 6.293,712 Euronext Milan 16/09/2025 17:26:11 3.827 7,828 29.957,756 Euronext Milan 16/09/2025 17:26:11 1.368 7,828 10.708,704 Euronext Milan 16/09/2025 17:26:11 1.354 7,828 10.599,112 Euronext Milan 16/09/2025 17:26:11 1.392 7,828 10.896,576 Euronext Milan 16/09/2025 17:26:11 512 7,828 4.007,936 Euronext Milan 16/09/2025 17:26:11 600 7,828 4.696,800 Euronext Milan 16/09/2025 17:26:22 2.761 7,829 21.615,869 Euronext Milan 16/09/2025 17:26:24 523 7,829 4.094,567 Euronext Milan 16/09/2025 17:26:29 614 7,829 4.807,006 Euronext Milan 16/09/2025 17:26:43 2.412 7,830 18.885,960 Euronext Milan 16/09/2025 17:26:43 267 7,830 2.090,610 Euronext Milan 16/09/2025 17:27:00 12.867 7,830 100.748,610 Euronext Milan 16/09/2025 17:27:00 1.961 7,830 15.354,630 Euronext Milan 16/09/2025 17:27:00 875 7,830 6.851,250 Euronext Milan 16/09/2025 17:27:00 615 7,830 4.815,450 Euronext Milan 16/09/2025 17:27:00 320 7,830 2.505,600 Euronext Milan 16/09/2025 17:27:07 2.189 7,831 17.142,059 Euronext Milan 16/09/2025 17:27:07 1.372 7,831 10.744,132 Euronext Milan 16/09/2025 17:27:07 293 7,831 2.294,483 Euronext Milan 16/09/2025 17:27:08 1.902 7,831 14.894,562 Euronext Milan 16/09/2025 17:27:08 22 7,831 172,282 Euronext Milan 16/09/2025 17:27:08 28 7,831 219,268 Euronext Milan 16/09/2025 17:27:08 121 7,831 947,551 Euronext Milan 16/09/2025 17:27:08 141 7,831 1.104,171 Euronext Milan 16/09/2025 17:27:08 1.300 7,831 10.180,300 Euronext Milan 16/09/2025 17:27:08 1.974 7,831 15.458,394 Euronext Milan 16/09/2025 17:27:08 8.726 7,831 68.333,306 Euronext Milan 16/09/2025 17:27:09 2.961 7,831 23.187,591 Euronext Milan 16/09/2025 17:27:09 973 7,831 7.619,563 Euronext Milan






























16/09/2025 17:27:09 320 7,831 2.505,920 Euronext Milan
16/09/2025 17:27:09 1.000 7,831 7.831,000 Euronext Milan
16/09/2025 17:27:18 3.122 7,831 24.448,382 Euronext Milan
16/09/2025 17:27:30 238 7,831 1.863,778 Euronext Milan
16/09/2025 17:27:34 3.490 7,831 27.330,190 Euronext Milan
16/09/2025 17:27:34 5.334 7,831 41.770,554 Euronext Milan

16/09/2025 17:27:34 1.091 7,831 8.543,621 Euronext Milan
16/09/2025 17:27:34 1.400 7,831 10.963,400 Euronext Milan
16/09/2025 17:27:34 975 7,831 7.635,225 Euronext Milan
16/09/2025 17:27:34 320 7,831 2.505,920 Euronext Milan
16/09/2025 17:27:34 1.713 7,831 13.414,503 Euronext Milan
16/09/2025 17:27:35 1.708 7,831 13.375,348 Euronext Milan

16/09/2025 17:27:35	320	7,831	2.505,920	Euronext Milan
16/09/2025 17:27:44	13.199	7,831	103.361,369	Euronext Milan
16/09/2025 17:27:54	5.092	7,832	39.880,544	Euronext Milan
16/09/2025 17:27:54	8.824	7,832	69.109,568	Euronext Milan
16/09/2025 17:27:54	1.314	7,832	10.291,248	Euronext Milan
16/09/2025 17:28:00	1.663	7,832	13.024,616	Euronext Milan
16/09/2025 17:28:00	984	7,832	7.706,688	Euronext Milan
16/09/2025 17:28:00	7.506	7,832	58.786,992	Euronext Milan
16/09/2025 17:28:03	12.221	7,832	95.714,872	Euronext Milan
16/09/2025 17:28:04	1.607	7,832	12.586,024	Euronext Milan
16/09/2025 17:28:08	3.269	7,832	25.602,808	Euronext Milan
16/09/2025 17:28:08	10.939	7,832	85.674,248	Euronext Milan
16/09/2025 17:28:08	1.000	7,832	7.832,000	Euronext Milan
16/09/2025 17:28:08	1.831	7,832	14.340,392	Euronext Milan
16/09/2025 17:28:14	633	7,832	4.957,656	Euronext Milan
16/09/2025 17:28:14	1.000	7,832	7.832,000	Euronext Milan
16/09/2025 17:28:14	11.321	7,832	88.666,072	Euronext Milan
16/09/2025 17:28:14	2.105	7,832	16.486,360	Euronext Milan
16/09/2025 17:28:15	138	7,832	1.080,816	Euronext Milan
16/09/2025 17:28:15	862	7,832	6.751,184	Euronext Milan
16/09/2025 17:28:16	6.223	7,832	48.738,536	Euronext Milan
16/09/2025 17:28:16	3.756	7,832	29.416,992	Euronext Milan
16/09/2025 17:28:19	997	7,832	7.808,504	Euronext Milan
16/09/2025 17:28:20	621	7,832	4.863,672	Euronext Milan
16/09/2025 17:28:21	1.598	7,832	12.515,536	Euronext Milan
16/09/2025 17:28:21	1.620	7,832	12.687,840	Euronext Milan
16/09/2025 17:28:32	17.807	7,833	139.482,231	Euronext Milan
16/09/2025 17:28:37	1.000	7,832	7.832,000	Euronext Milan
16/09/2025 17:28:37	1.000	7,833	7.833,000	Euronext Milan
16/09/2025 17:28:37	537	7,833	4.206,321	Euronext Milan
16/09/2025 17:28:37	491	7,833	3.846,003	Euronext Milan
16/09/2025 17:28:37	1.164	7,833	9.117,612	Euronext Milan
16/09/2025 17:28:38	468	7,832	3.665,376	Euronext Milan
16/09/2025 17:28:38	502	7,832	3.931,664	Euronext Milan
16/09/2025 17:28:38	2.150	7,832	16.838,800	Euronext Milan
16/09/2025 17:28:38	909	7,832	7.119,288	Euronext Milan
16/09/2025 17:28:38	1.532	7,832	11.998,624	Euronext Milan
16/09/2025 17:28:44	555	7,831	4.346,205	Euronext Milan
16/09/2025 17:28:44	1.346	7,831	10.540,526	Euronext Milan
16/09/2025 17:28:48	3.100	7,831	24.276,100	Euronext Milan
16/09/2025 17:28:50	292	7,832	2.286,944	Euronext Milan
16/09/2025 17:28:50	1.080	7,832	8.458,560	Euronext Milan
16/09/2025 17:28:50	1.000	7,832	7.832,000	Euronext Milan
16/09/2025 17:28:50	2.177	7,832	17.050,264	Euronext Milan

16/09/2025 17:28:50	600	7,832	4.699,200	Euronext Milan
16/09/2025 17:28:50	585	7,832	4.581,720	Euronext Milan
16/09/2025 17:28:53	575	7,832	4.503,400	Euronext Milan
16/09/2025 17:28:53	621	7,832	4.863,672	Euronext Milan
16/09/2025 17:28:53	1.000	7,832	7.832,000	Euronext Milan
16/09/2025 17:28:53	1.350	7,832	10.573,200	Euronext Milan
16/09/2025 17:28:53	726	7,832	5.686,032	Euronext Milan
16/09/2025 17:28:56	1.320	7,832	10.338,240	Euronext Milan
16/09/2025 17:28:56	2.726	7,832	21.350,032	Euronext Milan
16/09/2025 17:28:56	45	7,832	352,440	Euronext Milan
16/09/2025 17:28:59	1.000	7,832	7.832,000	Euronext Milan
16/09/2025 17:28:59	2.208	7,832	17.293,056	Euronext Milan
16/09/2025 17:29:06	2.000	7,832	15.664,000	Euronext Milan
16/09/2025 17:29:07	1.216	7,832	9.523,712	Euronext Milan
16/09/2025 17:29:15	46	7,832	360,272	Euronext Milan
16/09/2025 17:29:18	1.376	7,832	10.776,832	Euronext Milan
16/09/2025 17:29:18	980	7,832	7.675,360	Euronext Milan
16/09/2025 17:29:18	1.722	7,832	13.486,704	Euronext Milan
16/09/2025 17:29:18	669	7,832	5.239,608	Euronext Milan
16/09/2025 17:29:18	746	7,832	5.842,672	Euronext Milan
16/09/2025 17:29:18	1.198	7,832	9.382,736	Euronext Milan
16/09/2025 17:29:18	560	7,832	4.385,920	Euronext Milan
16/09/2025 17:29:18	1.489	7,832	11.661,848	Euronext Milan
16/09/2025 17:29:18	2.331	7,832	18.256,392	Euronext Milan
16/09/2025 17:29:18	932	7,832	7.299,424	Euronext Milan
16/09/2025 17:29:21	900	7,832	7.048,800	Euronext Milan
16/09/2025 17:29:27	1.169	7,832	9.155,608	Euronext Milan
16/09/2025 17:29:30	18.786	7,833	147.150,738	Euronext Milan
16/09/2025 17:29:30	1.000	7,833	7.833,000	Euronext Milan
16/09/2025 17:29:30	500	7,833	3.916,500	Euronext Milan
16/09/2025 17:29:30	1.421	7,833	11.130,693	Euronext Milan
16/09/2025 17:29:31	429	7,833	3.360,357	Euronext Milan
16/09/2025 17:29:31	325	7,833	2.545,725	Euronext Milan
16/09/2025 17:29:33	3.522	7,833	27.587,826	Euronext Milan
16/09/2025 17:29:33	685	7,833	5.365,605	Euronext Milan
16/09/2025 17:29:33	7.009	7,833	54.901,497	Euronext Milan
16/09/2025 17:29:34	593	7,833	4.644,969	Euronext Milan
16/09/2025 17:29:34	1.411	7,833	11.052,363	Euronext Milan
16/09/2025 17:29:34	320	7,833	2.506,560	Euronext Milan
16/09/2025 17:29:34	572	7,833	4.480,476	Euronext Milan
16/09/2025 17:29:34	5.900	7,832	46.208,800	Euronext Milan
16/09/2025 17:29:40	593	7,831	4.643,783	Euronext Milan
16/09/2025 17:29:40	485	7,831	3.798,035	Euronext Milan
16/09/2025 17:29:42	121	7,832	947,672	Euronext Milan

16/09/2025 17:29:42	1.403	7,832	10.988,296	Euronext Milan
16/09/2025 17:29:42	1.000	7,832	7.832,000	Euronext Milan
16/09/2025 17:29:42	472	7,832	3.696,704	Euronext Milan
16/09/2025 17:29:43	250	7,831	1.957,750	Euronext Milan
16/09/2025 17:29:49	487	7,833	3.814,671	Euronext Milan
16/09/2025 17:29:49	656	7,833	5.138,448	Euronext Milan
16/09/2025 17:29:49	833	7,833	6.524,889	Euronext Milan
16/09/2025 17:29:49	1.477	7,833	11.569,341	Euronext Milan
16/09/2025 17:29:49	3.706	7,833	29.029,098	Euronext Milan
16/09/2025 17:29:50	556	7,833	4.355,148	Euronext Milan
16/09/2025 17:29:50	1.459	7,833	11.428,347	Euronext Milan
16/09/2025 17:29:50	3.706	7,833	29.029,098	Euronext Milan
16/09/2025 17:29:50	579	7,833	4.535,307	Euronext Milan
16/09/2025 17:29:51	1.456	7,832	11.403,392	Euronext Milan
16/09/2025 17:29:51	1.441	7,832	11.285,912	Euronext Milan
16/09/2025 17:29:53	1.452	7,832	11.372,064	Euronext Milan
16/09/2025 17:29:53	1.851	7,832	14.497,032	Euronext Milan
16/09/2025 17:29:55	1.438	7,832	11.262,416	Euronext Milan
16/09/2025 17:29:55	856	7,832	6.704,192	Euronext Milan
16/09/2025 17:29:55	625	7,832	4.895,000	Euronext Milan
16/09/2025 17:29:55	593	7,832	4.644,376	Euronext Milan
17/09/2025 09:05:15	7.151	7,815	55.885,065	Euronext Milan
17/09/2025 09:05:30	3.401	7,827	26.619,627	Euronext Milan
17/09/2025 09:06:03	5.442	7,826	42.589,092	Euronext Milan
17/09/2025 09:06:03	1.059	7,826	8.287,734	Euronext Milan
17/09/2025 09:06:18	2.430	7,830	19.026,900	Euronext Milan
17/09/2025 09:06:18	2.332	7,830	18.259,560	Euronext Milan
17/09/2025 09:06:18	491	7,830	3.844,530	Euronext Milan
17/09/2025 09:06:18	1.499	7,827	11.732,673	Euronext Milan
17/09/2025 09:06:18	4.172	7,827	32.654,244	Euronext Milan
17/09/2025 09:06:23	3.679	7,821	28.773,459	Euronext Milan
17/09/2025 09:07:23	2.137	7,824	16.719,888	Euronext Milan
17/09/2025 09:07:23	235	7,824	1.838,640	Euronext Milan
17/09/2025 09:07:26	1.053	7,824	8.238,672	Euronext Milan
17/09/2025 09:07:26	298	7,824	2.331,552	Euronext Milan
17/09/2025 09:07:26	2.070	7,824	16.195,680	Euronext Milan
17/09/2025 09:08:08	1.811	7,828	14.176,508	Euronext Milan
17/09/2025 09:08:08	4.855	7,826	37.995,230	Euronext Milan
17/09/2025 09:08:08	1.950	7,827	15.262,650	Euronext Milan
17/09/2025 09:09:18	5.344	7,832	41.854,208	Euronext Milan
17/09/2025 09:09:45	1.358	7,833	10.637,214	Euronext Milan
17/09/2025 09:10:11	738	7,836	5.782,968	Euronext Milan
17/09/2025 09:10:21	930	7,835	7.286,550	Euronext Milan
17/09/2025 09:10:21	682	7,835	5.343,470	Euronext Milan

17/09/2025 09:10:21	3.736	7,835	29.271,560	Euronext Milan
17/09/2025 09:10:21	1.453	7,834	11.382,802	Euronext Milan
17/09/2025 09:10:31	1.146	7,833	8.976,618	Euronext Milan
17/09/2025 09:10:31	1.362	7,833	10.668,546	Euronext Milan
17/09/2025 09:10:32	5.280	7,832	41.352,960	Euronext Milan
17/09/2025 09:11:00	3.779	7,835	29.608,465	Euronext Milan
17/09/2025 09:11:00	649	7,833	5.083,617	Euronext Milan
17/09/2025 09:12:09	6.154	7,834	48.210,436	Euronext Milan
17/09/2025 09:12:09	4.396	7,834	34.438,264	Euronext Milan
17/09/2025 09:12:10	2.908	7,832	22.775,456	Euronext Milan
17/09/2025 09:12:10	1.291	7,831	10.109,821	Euronext Milan
17/09/2025 09:12:46	1.285	7,830	10.061,550	Euronext Milan
17/09/2025 09:13:49	207	7,834	1.621,638	Euronext Milan
17/09/2025 09:13:49	4.380	7,834	34.312,920	Euronext Milan
17/09/2025 09:13:49	241	7,834	1.887,994	Euronext Milan
17/09/2025 09:13:49	5.247	7,834	41.104,998	Euronext Milan
17/09/2025 09:13:50	200	7,832	1.566,400	Euronext Milan
17/09/2025 09:13:50	698	7,832	5.466,736	Euronext Milan
17/09/2025 09:13:53	2.141	7,832	16.768,312	Euronext Milan
17/09/2025 09:15:10	2.000	7,834	15.668,000	Euronext Milan
17/09/2025 09:15:15	1.050	7,834	8.225,700	Euronext Milan
17/09/2025 09:15:31	4.138	7,834	32.417,092	Euronext Milan
17/09/2025 09:15:31	1.138	7,834	8.915,092	Euronext Milan
17/09/2025 09:15:31	5.258	7,833	41.185,914	Euronext Milan
17/09/2025 09:15:31	4.382	7,831	34.315,442	Euronext Milan
17/09/2025 09:15:41	137	7,830	1.072,710	Euronext Milan
17/09/2025 09:15:41	1.277	7,830	9.998,910	Euronext Milan
17/09/2025 09:15:41	1.277	7,830	9.998,910	Euronext Milan
17/09/2025 09:15:41	1.277	7,830	9.998,910	Euronext Milan
17/09/2025 09:15:41	389	7,830	3.045,870	Euronext Milan
17/09/2025 09:16:20	6.563	7,828	51.375,164	Euronext Milan
17/09/2025 09:16:24	1.269	7,827	9.932,463	Euronext Milan
17/09/2025 09:16:24	23	7,827	180,021	Euronext Milan
17/09/2025 09:16:24	1.277	7,827	9.995,079	Euronext Milan
17/09/2025 09:16:24	1.277	7,827	9.995,079	Euronext Milan
17/09/2025 09:16:24	1.277	7,827	9.995,079	Euronext Milan
17/09/2025 09:16:24	184	7,827	1.440,168	Euronext Milan
17/09/2025 09:16:32	33	7,825	258,225	Euronext Milan
17/09/2025 09:16:37	1.611	7,825	12.606,075	Euronext Milan
17/09/2025 09:16:37	1.277	7,825	9.992,525	Euronext Milan
17/09/2025 09:16:37	1.277	7,825	9.992,525	Euronext Milan
17/09/2025 09:16:37	615	7,825	4.812,375	Euronext Milan
17/09/2025 09:18:28	1.164	7,826	9.109,464	Euronext Milan
17/09/2025 09:18:28	1.277	7,826	9.993,802	Euronext Milan

17/09/2025 09:18:28	1.277	7,826	9.993,802	Euronext Milan
17/09/2025 09:18:28	556	7,826	4.351,256	Euronext Milan
17/09/2025 09:18:28	117	7,826	915,642	Euronext Milan
17/09/2025 09:18:33	479	7,825	3.748,175	Euronext Milan
17/09/2025 09:18:33	1.277	7,825	9.992,525	Euronext Milan
17/09/2025 09:18:33	1.513	7,825	11.839,225	Euronext Milan
17/09/2025 09:18:33	1.501	7,825	11.745,325	Euronext Milan
17/09/2025 09:18:33	1.273	7,825	9.961,225	Euronext Milan
17/09/2025 09:18:33	529	7,825	4.139,425	Euronext Milan
17/09/2025 09:19:46	1.311	7,828	10.262,508	Euronext Milan
17/09/2025 09:19:50	4.353	7,828	34.075,284	Euronext Milan
17/09/2025 09:19:55	330	7,826	2.582,580	Euronext Milan
17/09/2025 09:19:55	170	7,826	1.330,420	Euronext Milan
17/09/2025 09:19:55	4.728	7,826	37.001,328	Euronext Milan
17/09/2025 09:19:56	723	7,825	5.657,475	Euronext Milan
17/09/2025 09:19:56	1.236	7,825	9.671,700	Euronext Milan
17/09/2025 09:20:00	2.367	7,824	18.519,408	Euronext Milan
17/09/2025 09:20:00	31	7,824	242,544	Euronext Milan
17/09/2025 09:22:12	1.000	7,821	7.821,000	Euronext Milan
17/09/2025 09:22:32	218	7,823	1.705,414	Euronext Milan
17/09/2025 09:22:32	507	7,823	3.966,261	Euronext Milan
17/09/2025 09:22:32	563	7,823	4.404,349	Euronext Milan
17/09/2025 09:22:32	3.164	7,823	24.751,972	Euronext Milan
17/09/2025 09:22:32	2.009	7,823	15.716,407	Euronext Milan
17/09/2025 09:24:29	1.544	7,825	12.081,800	Euronext Milan
17/09/2025 09:24:29	240	7,825	1.878,000	Euronext Milan
17/09/2025 09:24:29	2.948	7,825	23.068,100	Euronext Milan
17/09/2025 09:24:38	762	7,824	5.961,888	Euronext Milan
17/09/2025 09:24:50	5.435	7,825	42.528,875	Euronext Milan
17/09/2025 09:24:50	4.348	7,825	34.023,100	Euronext Milan
17/09/2025 09:25:55	3.623	7,825	28.349,975	Euronext Milan
17/09/2025 09:26:04	3.623	7,823	28.342,729	Euronext Milan
17/09/2025 09:26:06	5.435	7,821	42.507,135	Euronext Milan
17/09/2025 09:26:38	2.313	7,821	18.089,973	Euronext Milan
17/09/2025 09:26:59	536	7,824	4.193,664	Euronext Milan
17/09/2025 09:26:59	27	7,824	211,248	Euronext Milan
17/09/2025 09:27:12	568	7,824	4.444,032	Euronext Milan
17/09/2025 09:27:21	58	7,823	453,734	Euronext Milan
17/09/2025 09:27:21	1.295	7,823	10.130,785	Euronext Milan
17/09/2025 09:27:21	1.611	7,823	12.602,853	Euronext Milan
17/09/2025 09:27:21	541	7,823	4.232,243	Euronext Milan
17/09/2025 09:27:29	3.300	7,821	25.809,300	Euronext Milan
17/09/2025 09:28:04	1.919	7,822	15.010,418	Euronext Milan
17/09/2025 09:28:04	1.669	7,822	13.054,918	Euronext Milan

17/09/2025 09:28:04	1.489	7,821	11.645,469	Euronext Milan
17/09/2025 09:28:08	2.474	7,821	19.349,154	Euronext Milan
17/09/2025 09:28:17	890	7,820	6.959,800	Euronext Milan
17/09/2025 09:28:17	2.201	7,820	17.211,820	Euronext Milan
17/09/2025 09:29:51	1.557	7,824	12.181,968	Euronext Milan
17/09/2025 09:29:51	1.442	7,824	11.282,208	Euronext Milan
17/09/2025 09:29:51	938	7,824	7.338,912	Euronext Milan
17/09/2025 09:29:55	1.307	7,823	10.224,661	Euronext Milan
17/09/2025 09:29:55	2.499	7,823	19.549,677	Euronext Milan
17/09/2025 09:30:39	967	7,826	7.567,742	Euronext Milan
17/09/2025 09:30:39	2.428	7,825	18.999,100	Euronext Milan
17/09/2025 09:31:24	527	7,824	4.123,248	Euronext Milan
17/09/2025 09:31:29	217	7,824	1.697,808	Euronext Milan
17/09/2025 09:31:29	6	7,824	46,944	Euronext Milan
17/09/2025 09:31:29	2.911	7,824	22.775,664	Euronext Milan
17/09/2025 09:31:33	1.426	7,823	11.155,598	Euronext Milan
17/09/2025 09:31:33	2.449	7,823	19.158,527	Euronext Milan
17/09/2025 09:31:42	199	7,821	1.556,379	Euronext Milan
17/09/2025 09:31:42	593	7,821	4.637,853	Euronext Milan
17/09/2025 09:32:11	525	7,821	4.106,025	Euronext Milan
17/09/2025 09:33:59	3.162	7,826	24.745,812	Euronext Milan
17/09/2025 09:33:59	1.919	7,826	15.018,094	Euronext Milan
17/09/2025 09:33:59	595	7,826	4.656,470	Euronext Milan
17/09/2025 09:33:59	598	7,826	4.679,948	Euronext Milan
17/09/2025 09:33:59	1.000	7,826	7.826,000	Euronext Milan
17/09/2025 09:33:59	1.000	7,827	7.827,000	Euronext Milan
17/09/2025 09:33:59	595	7,827	4.657,065	Euronext Milan
17/09/2025 09:33:59	598	7,827	4.680,546	Euronext Milan
17/09/2025 09:33:59	754	7,827	5.901,558	Euronext Milan
17/09/2025 09:33:59	320	7,827	2.504,640	Euronext Milan
17/09/2025 09:33:59	604	7,827	4.727,508	Euronext Milan
17/09/2025 09:33:59	57	7,827	446,139	Euronext Milan
17/09/2025 09:34:03	2.569	7,824	20.099,856	Euronext Milan
17/09/2025 09:34:03	835	7,824	6.533,040	Euronext Milan
17/09/2025 09:34:40	4.250	7,822	33.243,500	Euronext Milan
17/09/2025 09:34:40	4.430	7,822	34.651,460	Euronext Milan
17/09/2025 09:35:56	3.151	7,824	24.653,424	Euronext Milan
17/09/2025 09:36:03	3.153	7,822	24.662,766	Euronext Milan
17/09/2025 09:36:07	4.411	7,821	34.498,431	Euronext Milan
17/09/2025 09:36:13	2.694	7,818	21.061,692	Euronext Milan
17/09/2025 09:36:35	3.472	7,818	27.144,096	Euronext Milan
17/09/2025 09:36:35	297	7,818	2.321,946	Euronext Milan
17/09/2025 09:36:35	1.629	7,817	12.733,893	Euronext Milan
17/09/2025 09:36:35	3.083	7,817	24.099,811	Euronext Milan

17/09/2025 09:37:08	3.141	7,816	24.550,056	Euronext Milan
17/09/2025 09:38:07	2.692	7,816	21.040,672	Euronext Milan
17/09/2025 09:38:07	448	7,816	3.501,568	Euronext Milan
17/09/2025 09:38:07	4.728	7,815	36.949,320	Euronext Milan
17/09/2025 09:38:43	3.139	7,814	24.528,146	Euronext Milan
17/09/2025 09:39:38	1.000	7,811	7.811,000	Euronext Milan
17/09/2025 09:39:38	320	7,811	2.499,520	Euronext Milan
17/09/2025 09:39:42	3.450	7,811	26.947,950	Euronext Milan
17/09/2025 09:40:52	775	7,814	6.055,850	Euronext Milan
17/09/2025 09:40:52	3.285	7,814	25.668,990	Euronext Milan
17/09/2025 09:40:52	509	7,814	3.977,326	Euronext Milan
17/09/2025 09:40:52	1.217	7,814	9.509,638	Euronext Milan
17/09/2025 09:42:27	3.514	7,813	27.454,882	Euronext Milan
17/09/2025 09:42:35	3.800	7,812	29.685,600	Euronext Milan
17/09/2025 09:42:38	1.576	7,810	12.308,560	Euronext Milan
17/09/2025 09:42:38	1.290	7,810	10.074,900	Euronext Milan
17/09/2025 09:43:40	40	7,811	312,440	Euronext Milan
17/09/2025 09:43:40	444	7,811	3.468,084	Euronext Milan
17/09/2025 09:43:40	151	7,811	1.179,461	Euronext Milan
17/09/2025 09:43:58	6.588	7,813	51.472,044	Euronext Milan
17/09/2025 09:45:16	682	7,818	5.331,876	Euronext Milan
17/09/2025 09:45:33	2.133	7,818	16.675,794	Euronext Milan
17/09/2025 09:45:47	236	7,818	1.845,048	Euronext Milan
17/09/2025 09:45:47	764	7,818	5.972,952	Euronext Milan
17/09/2025 09:45:50	190	7,818	1.485,420	Euronext Milan
17/09/2025 09:45:50	139	7,818	1.086,702	Euronext Milan
17/09/2025 09:45:50	208	7,818	1.626,144	Euronext Milan
17/09/2025 09:45:50	333	7,818	2.603,394	Euronext Milan
17/09/2025 09:45:50	1.391	7,818	10.874,838	Euronext Milan
17/09/2025 09:45:50	233	7,818	1.821,594	Euronext Milan
17/09/2025 09:45:50	32	7,818	250,176	Euronext Milan
17/09/2025 09:45:50	31	7,818	242,358	Euronext Milan
17/09/2025 09:45:50	2.751	7,818	21.507,318	Euronext Milan
17/09/2025 09:46:19	1.067	7,817	8.340,739	Euronext Milan
17/09/2025 09:46:40	607	7,817	4.744,919	Euronext Milan
17/09/2025 09:46:40	151	7,817	1.180,367	Euronext Milan
17/09/2025 09:46:40	1.586	7,817	12.397,762	Euronext Milan
17/09/2025 09:47:24	986	7,820	7.710,520	Euronext Milan
17/09/2025 09:47:24	1.663	7,820	13.004,660	Euronext Milan
17/09/2025 09:47:24	595	7,820	4.652,900	Euronext Milan
17/09/2025 09:47:24	407	7,820	3.182,740	Euronext Milan
17/09/2025 09:47:45	4.046	7,818	31.631,628	Euronext Milan
17/09/2025 09:48:33	2.417	7,821	18.903,357	Euronext Milan
17/09/2025 09:48:33	3.027	7,821	23.674,167	Euronext Milan

17/09/2025 09:48:33	618	7,821	4.833,378	Euronext Milan
17/09/2025 09:49:05	3.027	7,819	23.668,113	Euronext Milan
17/09/2025 09:49:05	3.580	7,819	27.992,020	Euronext Milan
17/09/2025 09:50:10	2.865	7,823	22.412,895	Euronext Milan
17/09/2025 09:50:13	1.162	7,824	9.091,488	Euronext Milan
17/09/2025 09:50:13	878	7,824	6.869,472	Euronext Milan
17/09/2025 09:50:13	1.000	7,824	7.824,000	Euronext Milan
17/09/2025 09:50:13	1.023	7,824	8.003,952	Euronext Milan
17/09/2025 09:51:06	4.401	7,826	34.442,226	Euronext Milan
17/09/2025 09:51:12	2.832	7,824	22.157,568	Euronext Milan
17/09/2025 09:51:12	1.170	7,824	9.154,080	Euronext Milan
17/09/2025 09:52:06	4.415	7,824	34.542,960	Euronext Milan
17/09/2025 09:53:15	1.567	7,826	12.263,342	Euronext Milan
17/09/2025 09:53:15	1.373	7,826	10.745,098	Euronext Milan
17/09/2025 09:53:20	906	7,826	7.090,356	Euronext Milan
17/09/2025 09:53:20	595	7,826	4.656,470	Euronext Milan
17/09/2025 09:53:20	1.147	7,826	8.976,422	Euronext Milan
17/09/2025 09:53:39	1.530	7,830	11.979,900	Euronext Milan
17/09/2025 09:53:42	196	7,829	1.534,484	Euronext Milan
17/09/2025 09:53:42	337	7,829	2.638,373	Euronext Milan
17/09/2025 09:53:45	1.380	7,829	10.804,020	Euronext Milan
17/09/2025 09:54:23	1.439	7,828	11.264,492	Euronext Milan
17/09/2025 09:54:23	620	7,828	4.853,360	Euronext Milan
17/09/2025 09:54:23	874	7,828	6.841,672	Euronext Milan
17/09/2025 09:54:38	1.091	7,828	8.540,348	Euronext Milan
17/09/2025 09:54:38	635	7,828	4.970,780	Euronext Milan
17/09/2025 09:54:38	1.661	7,828	13.002,308	Euronext Milan
17/09/2025 09:54:38	1.448	7,828	11.334,944	Euronext Milan
17/09/2025 09:54:38	595	7,828	4.657,660	Euronext Milan
17/09/2025 09:56:19	922	7,831	7.220,182	Euronext Milan
17/09/2025 09:56:19	901	7,831	7.055,731	Euronext Milan
17/09/2025 09:56:19	320	7,831	2.505,920	Euronext Milan
17/09/2025 09:56:36	130	7,829	1.017,770	Euronext Milan
17/09/2025 09:56:37	4.198	7,829	32.866,142	Euronext Milan
17/09/2025 09:56:37	1.140	7,829	8.925,060	Euronext Milan
17/09/2025 09:57:18	1.946	7,827	15.231,342	Euronext Milan
17/09/2025 09:58:04	10	7,829	78,290	Euronext Milan
17/09/2025 09:58:04	1.277	7,829	9.997,633	Euronext Milan
17/09/2025 09:58:04	1.277	7,829	9.997,633	Euronext Milan
17/09/2025 09:58:04	182	7,829	1.424,878	Euronext Milan
17/09/2025 09:58:19	500	7,828	3.914,000	Euronext Milan
17/09/2025 09:59:42	289	7,829	2.262,581	Euronext Milan
17/09/2025 09:59:55	4.074	7,830	31.899,420	Euronext Milan
17/09/2025 10:00:12	1.000	7,831	7.831,000	Euronext Milan

17/09/2025 10:00:12	965	7,831	7.556,915	Euronext Milan
17/09/2025 10:00:12	1.294	7,831	10.133,314	Euronext Milan
17/09/2025 10:01:12	875	7,830	6.851,250	Euronext Milan
17/09/2025 10:01:12	65	7,830	508,950	Euronext Milan
17/09/2025 10:01:48	900	7,832	7.048,800	Euronext Milan
17/09/2025 10:01:48	1.000	7,832	7.832,000	Euronext Milan
17/09/2025 10:01:48	2.535	7,832	19.854,120	Euronext Milan
17/09/2025 10:01:50	2.828	7,831	22.146,068	Euronext Milan
17/09/2025 10:01:50	3.394	7,830	26.575,020	Euronext Milan
17/09/2025 10:01:50	1.708	7,830	13.373,640	Euronext Milan
17/09/2025 10:02:03	4.056	7,828	31.750,368	Euronext Milan
17/09/2025 10:03:44	1.400	7,825	10.955,000	Euronext Milan
17/09/2025 10:03:51	1.722	7,825	13.474,650	Euronext Milan
17/09/2025 10:04:00	1.000	7,827	7.827,000	Euronext Milan
17/09/2025 10:04:38	617	7,829	4.830,493	Euronext Milan
17/09/2025 10:04:38	5	7,829	39,145	Euronext Milan
17/09/2025 10:04:38	269	7,829	2.106,001	Euronext Milan
17/09/2025 10:05:17	990	7,828	7.749,720	Euronext Milan
17/09/2025 10:05:17	182	7,828	1.424,696	Euronext Milan
17/09/2025 10:05:17	752	7,828	5.886,656	Euronext Milan
17/09/2025 10:05:17	918	7,828	7.186,104	Euronext Milan
17/09/2025 10:05:17	1.000	7,828	7.828,000	Euronext Milan
17/09/2025 10:05:17	540	7,828	4.227,120	Euronext Milan
17/09/2025 10:06:33	130	7,827	1.017,510	Euronext Milan
17/09/2025 10:06:52	366	7,827	2.864,682	Euronext Milan
17/09/2025 10:07:15	2.580	7,828	20.196,240	Euronext Milan
17/09/2025 10:07:22	1.050	7,828	8.219,400	Euronext Milan
17/09/2025 10:07:43	694	7,828	5.432,632	Euronext Milan
17/09/2025 10:07:43	568	7,828	4.446,304	Euronext Milan
17/09/2025 10:08:00	2.621	7,828	20.517,188	Euronext Milan
17/09/2025 10:08:05	175	7,827	1.369,725	Euronext Milan
17/09/2025 10:08:54	406	7,829	3.178,574	Euronext Milan
17/09/2025 10:08:54	216	7,829	1.691,064	Euronext Milan
17/09/2025 10:08:54	841	7,829	6.584,189	Euronext Milan
17/09/2025 10:08:54	1.000	7,829	7.829,000	Euronext Milan
17/09/2025 10:08:54	568	7,829	4.446,872	Euronext Milan
17/09/2025 10:09:38	1.662	7,827	13.008,474	Euronext Milan
17/09/2025 10:09:38	190	7,827	1.487,130	Euronext Milan
17/09/2025 10:09:38	671	7,827	5.251,917	Euronext Milan
17/09/2025 10:09:39	595	7,827	4.657,065	Euronext Milan
17/09/2025 10:09:39	1.586	7,827	12.413,622	Euronext Milan
17/09/2025 10:09:39	920	7,827	7.200,840	Euronext Milan
17/09/2025 10:09:39	320	7,827	2.504,640	Euronext Milan
17/09/2025 10:09:39	1.661	7,827	13.000,647	Euronext Milan

17/09/2025 10:09:39	568	7,827	4.445,736	Euronext Milan
17/09/2025 10:09:39	754	7,827	5.901,558	Euronext Milan
17/09/2025 10:11:02	2.702	7,828	21.151,256	Euronext Milan
17/09/2025 10:12:22	2.000	7,829	15.658,000	Euronext Milan
17/09/2025 10:12:22	568	7,829	4.446,872	Euronext Milan
17/09/2025 10:12:25	3.545	7,828	27.750,260	Euronext Milan
17/09/2025 10:12:35	131	7,828	1.025,468	Euronext Milan
17/09/2025 10:12:59	335	7,828	2.622,380	Euronext Milan
17/09/2025 10:13:12	2.844	7,828	22.262,832	Euronext Milan
17/09/2025 10:13:12	2.717	7,828	21.268,676	Euronext Milan
17/09/2025 10:13:24	1.000	7,829	7.829,000	Euronext Milan
17/09/2025 10:13:25	1.000	7,829	7.829,000	Euronext Milan
17/09/2025 10:13:29	1.331	7,829	10.420,399	Euronext Milan
17/09/2025 10:14:38	568	7,827	4.445,736	Euronext Milan
17/09/2025 10:14:38	1.000	7,827	7.827,000	Euronext Milan
17/09/2025 10:14:51	1.000	7,829	7.829,000	Euronext Milan
17/09/2025 10:14:51	962	7,829	7.531,498	Euronext Milan
17/09/2025 10:14:51	1.611	7,829	12.612,519	Euronext Milan
17/09/2025 10:14:51	1.297	7,829	10.154,213	Euronext Milan
17/09/2025 10:15:02	196	7,829	1.534,484	Euronext Milan
17/09/2025 10:15:02	1.000	7,829	7.829,000	Euronext Milan
17/09/2025 10:15:07	2.029	7,829	15.885,041	Euronext Milan
17/09/2025 10:16:34	588	7,826	4.601,688	Euronext Milan
17/09/2025 10:17:01	1.800	7,827	14.088,600	Euronext Milan
17/09/2025 10:17:01	568	7,827	4.445,736	Euronext Milan
17/09/2025 10:17:01	1.000	7,827	7.827,000	Euronext Milan
17/09/2025 10:17:01	1.186	7,827	9.282,822	Euronext Milan
17/09/2025 10:17:07	2.203	7,826	17.240,678	Euronext Milan
17/09/2025 10:17:07	719	7,826	5.626,894	Euronext Milan
17/09/2025 10:17:07	2.087	7,825	16.330,775	Euronext Milan
17/09/2025 10:17:40	2.714	7,823	21.231,622	Euronext Milan
17/09/2025 10:18:20	3.440	7,823	26.911,120	Euronext Milan
17/09/2025 10:18:39	4.498	7,822	35.183,356	Euronext Milan
17/09/2025 10:18:41	600	7,821	4.692,600	Euronext Milan
17/09/2025 10:19:55	1.510	7,818	11.805,180	Euronext Milan
17/09/2025 10:19:55	1.124	7,818	8.787,432	Euronext Milan
17/09/2025 10:20:32	858	7,820	6.709,560	Euronext Milan
17/09/2025 10:21:57	2.210	7,825	17.293,250	Euronext Milan
17/09/2025 10:22:03	1.522	7,825	11.909,650	Euronext Milan
17/09/2025 10:22:06	1.322	7,824	10.343,328	Euronext Milan
17/09/2025 10:22:06	1.546	7,824	12.095,904	Euronext Milan
17/09/2025 10:22:23	866	7,824	6.775,584	Euronext Milan
17/09/2025 10:22:30	2.096	7,823	16.397,008	Euronext Milan
17/09/2025 10:22:30	1.085	7,823	8.487,955	Euronext Milan

17/09/2025 10:24:15	2.130	7,825	16.667,250	Euronext Milan
17/09/2025 10:24:15	887	7,825	6.940,775	Euronext Milan
17/09/2025 10:24:46	500	7,824	3.912,000	Euronext Milan
17/09/2025 10:24:56	3.497	7,824	27.360,528	Euronext Milan
17/09/2025 10:24:56	467	7,824	3.653,808	Euronext Milan
17/09/2025 10:25:14	3.442	7,823	26.926,766	Euronext Milan
17/09/2025 10:26:52	140	7,828	1.095,920	Euronext Milan
17/09/2025 10:26:52	1.000	7,828	7.828,000	Euronext Milan
17/09/2025 10:27:13	568	7,827	4.445,736	Euronext Milan
17/09/2025 10:27:13	595	7,827	4.657,065	Euronext Milan
17/09/2025 10:27:22	1.598	7,827	12.507,546	Euronext Milan
17/09/2025 10:27:35	1.933	7,827	15.129,591	Euronext Milan
17/09/2025 10:28:19	150	7,830	1.174,500	Euronext Milan
17/09/2025 10:28:19	140	7,830	1.096,200	Euronext Milan
17/09/2025 10:28:19	568	7,830	4.447,440	Euronext Milan
17/09/2025 10:28:57	1.276	7,834	9.996,184	Euronext Milan
17/09/2025 10:28:57	595	7,834	4.661,230	Euronext Milan
17/09/2025 10:28:57	655	7,834	5.131,270	Euronext Milan
17/09/2025 10:28:57	1.611	7,834	12.620,574	Euronext Milan
17/09/2025 10:28:57	72	7,834	564,048	Euronext Milan
17/09/2025 10:30:15	1.106	7,836	8.666,616	Euronext Milan
17/09/2025 10:30:15	1.000	7,836	7.836,000	Euronext Milan
17/09/2025 10:30:15	1.219	7,836	9.552,084	Euronext Milan
17/09/2025 10:30:15	263	7,835	2.060,605	Euronext Milan
17/09/2025 10:31:00	568	7,836	4.450,848	Euronext Milan
17/09/2025 10:31:00	811	7,836	6.354,996	Euronext Milan
17/09/2025 10:31:04	2.802	7,835	21.953,670	Euronext Milan
17/09/2025 10:31:39	568	7,835	4.450,280	Euronext Milan
17/09/2025 10:31:39	1.660	7,835	13.006,100	Euronext Milan
17/09/2025 10:31:39	1.427	7,835	11.180,545	Euronext Milan
17/09/2025 10:31:42	1.450	7,834	11.359,300	Euronext Milan
17/09/2025 10:31:42	1.310	7,834	10.262,540	Euronext Milan
17/09/2025 10:32:26	1.437	7,835	11.258,895	Euronext Milan
17/09/2025 10:32:26	1.198	7,835	9.386,330	Euronext Milan
17/09/2025 10:32:48	1.398	7,833	10.950,534	Euronext Milan
17/09/2025 10:33:15	1.693	7,833	13.261,269	Euronext Milan
17/09/2025 10:33:15	512	7,833	4.010,496	Euronext Milan
17/09/2025 10:33:15	4.121	7,833	32.279,793	Euronext Milan
17/09/2025 10:33:15	753	7,833	5.898,249	Euronext Milan
17/09/2025 10:34:01	3.589	7,833	28.112,637	Euronext Milan
17/09/2025 10:34:02	2.747	7,831	21.511,757	Euronext Milan
17/09/2025 10:34:38	889	7,830	6.960,870	Euronext Milan
17/09/2025 10:34:38	568	7,830	4.447,440	Euronext Milan
17/09/2025 10:34:59	595	7,830	4.658,850	Euronext Milan

17/09/2025 10:34:59	568	7,830	4.447,440	Euronext Milan
17/09/2025 10:35:01	172	7,831	1.346,932	Euronext Milan
17/09/2025 10:35:01	240	7,831	1.879,440	Euronext Milan
17/09/2025 10:35:01	846	7,831	6.625,026	Euronext Milan
17/09/2025 10:35:15	2.707	7,829	21.193,103	Euronext Milan
17/09/2025 10:35:37	2.707	7,827	21.187,689	Euronext Milan
17/09/2025 10:36:36	2.631	7,828	20.595,468	Euronext Milan
17/09/2025 10:36:39	568	7,828	4.446,304	Euronext Milan
17/09/2025 10:36:39	595	7,828	4.657,660	Euronext Milan
17/09/2025 10:36:51	464	7,827	3.631,728	Euronext Milan
17/09/2025 10:36:51	3.191	7,827	24.975,957	Euronext Milan
17/09/2025 10:38:15	1.333	7,832	10.440,056	Euronext Milan
17/09/2025 10:38:15	1.000	7,832	7.832,000	Euronext Milan
17/09/2025 10:38:15	776	7,832	6.077,632	Euronext Milan
17/09/2025 10:38:21	816	7,832	6.390,912	Euronext Milan
17/09/2025 10:38:26	521	7,831	4.079,951	Euronext Milan
17/09/2025 10:38:36	342	7,831	2.678,202	Euronext Milan
17/09/2025 10:38:49	1.363	7,831	10.673,653	Euronext Milan
17/09/2025 10:38:49	252	7,831	1.973,412	Euronext Milan
17/09/2025 10:38:53	2.478	7,830	19.402,740	Euronext Milan
17/09/2025 10:39:38	568	7,829	4.446,872	Euronext Milan
17/09/2025 10:39:38	741	7,829	5.801,289	Euronext Milan
17/09/2025 10:39:38	1.800	7,829	14.092,200	Euronext Milan
17/09/2025 10:39:38	787	7,829	6.161,423	Euronext Milan
17/09/2025 10:39:40	1.705	7,828	13.346,740	Euronext Milan
17/09/2025 10:40:41	876	7,828	6.857,328	Euronext Milan
17/09/2025 10:41:12	859	7,826	6.722,534	Euronext Milan
17/09/2025 10:41:12	322	7,826	2.519,972	Euronext Milan
17/09/2025 10:41:12	1.288	7,826	10.079,888	Euronext Milan
17/09/2025 10:41:36	2.494	7,825	19.515,550	Euronext Milan
17/09/2025 10:41:41	1.519	7,824	11.884,656	Euronext Milan
17/09/2025 10:41:48	1.113	7,823	8.706,999	Euronext Milan
17/09/2025 10:42:04	228	7,822	1.783,416	Euronext Milan
17/09/2025 10:42:06	2.515	7,822	19.672,330	Euronext Milan
17/09/2025 10:43:01	1.777	7,818	13.892,586	Euronext Milan
17/09/2025 10:43:01	587	7,818	4.589,166	Euronext Milan
17/09/2025 10:43:01	2.600	7,817	20.324,200	Euronext Milan
17/09/2025 10:43:17	277	7,815	2.164,755	Euronext Milan
17/09/2025 10:44:59	568	7,824	4.444,032	Euronext Milan
17/09/2025 10:44:59	1.000	7,824	7.824,000	Euronext Milan
17/09/2025 10:44:59	1.089	7,824	8.520,336	Euronext Milan
17/09/2025 10:45:57	822	7,827	6.433,794	Euronext Milan
17/09/2025 10:45:57	444	7,827	3.475,188	Euronext Milan
17/09/2025 10:45:57	934	7,827	7.310,418	Euronext Milan

17/09/2025 10:46:04	262	7,827	2.050,674	Euronext Milan
17/09/2025 10:46:08	1.650	7,827	12.914,550	Euronext Milan
17/09/2025 10:46:08	913	7,827	7.146,051	Euronext Milan
17/09/2025 10:46:39	907	7,830	7.101,810	Euronext Milan
17/09/2025 10:46:44	1.000	7,828	7.828,000	Euronext Milan
17/09/2025 10:46:58	262	7,828	2.050,936	Euronext Milan
17/09/2025 10:47:10	850	7,828	6.653,800	Euronext Milan
17/09/2025 10:47:42	1.000	7,829	7.829,000	Euronext Milan
17/09/2025 10:47:52	611	7,828	4.782,908	Euronext Milan
17/09/2025 10:47:52	384	7,828	3.005,952	Euronext Milan
17/09/2025 10:48:35	1.728	7,831	13.531,968	Euronext Milan
17/09/2025 10:48:35	1.144	7,831	8.958,664	Euronext Milan
17/09/2025 10:48:42	215	7,831	1.683,665	Euronext Milan
17/09/2025 10:49:06	262	7,831	2.051,722	Euronext Milan
17/09/2025 10:49:16	2.144	7,831	16.789,664	Euronext Milan
17/09/2025 10:49:18	2.676	7,830	20.953,080	Euronext Milan
17/09/2025 10:50:26	505	7,832	3.955,160	Euronext Milan
17/09/2025 10:50:26	927	7,832	7.260,264	Euronext Milan
17/09/2025 10:50:26	77	7,832	603,064	Euronext Milan
17/09/2025 10:50:26	93	7,832	728,376	Euronext Milan
17/09/2025 10:50:47	568	7,831	4.448,008	Euronext Milan
17/09/2025 10:50:47	1.099	7,831	8.606,269	Euronext Milan
17/09/2025 10:50:47	595	7,831	4.659,445	Euronext Milan
17/09/2025 10:50:50	1.894	7,830	14.830,020	Euronext Milan
17/09/2025 10:50:50	1.554	7,830	12.167,820	Euronext Milan
17/09/2025 10:50:50	2.541	7,828	19.890,948	Euronext Milan
17/09/2025 10:51:18	1.121	7,829	8.776,309	Euronext Milan
17/09/2025 10:51:18	568	7,829	4.446,872	Euronext Milan
17/09/2025 10:51:18	320	7,829	2.505,280	Euronext Milan
17/09/2025 10:51:18	1.661	7,829	13.003,969	Euronext Milan
17/09/2025 10:51:18	1.000	7,829	7.829,000	Euronext Milan
17/09/2025 10:51:18	533	7,829	4.172,857	Euronext Milan
17/09/2025 10:52:36	900	7,830	7.047,000	Euronext Milan
17/09/2025 10:52:58	165	7,831	1.292,115	Euronext Milan
17/09/2025 10:52:58	874	7,831	6.844,294	Euronext Milan
17/09/2025 10:52:58	1.206	7,831	9.444,186	Euronext Milan
17/09/2025 10:52:58	403	7,831	3.155,893	Euronext Milan
17/09/2025 10:53:04	1.720	7,831	13.469,320	Euronext Milan
17/09/2025 10:53:30	432	7,830	3.382,560	Euronext Milan
17/09/2025 10:53:30	1.593	7,830	12.473,190	Euronext Milan
17/09/2025 10:55:00	2.554	7,834	20.008,036	Euronext Milan
17/09/2025 10:55:00	15	7,833	117,495	Euronext Milan
17/09/2025 10:55:03	219	7,833	1.715,427	Euronext Milan
17/09/2025 10:55:45	773	7,836	6.057,228	Euronext Milan

17/09/2025 10:56:19	1.581	7,836	12.388,716	Euronext Milan
17/09/2025 10:56:19	1.354	7,836	10.609,944	Euronext Milan
17/09/2025 10:56:19	568	7,836	4.450,848	Euronext Milan
17/09/2025 10:56:33	1.740	7,835	13.632,900	Euronext Milan
17/09/2025 10:56:33	852	7,835	6.675,420	Euronext Milan
17/09/2025 10:56:33	50	7,835	391,750	Euronext Milan
17/09/2025 10:56:46	708	7,834	5.546,472	Euronext Milan
17/09/2025 10:57:26	1.581	7,833	12.383,973	Euronext Milan
17/09/2025 10:58:01	2.005	7,833	15.705,165	Euronext Milan
17/09/2025 10:58:01	568	7,833	4.449,144	Euronext Milan
17/09/2025 10:59:08	788	7,836	6.174,768	Euronext Milan
17/09/2025 10:59:33	723	7,835	5.664,705	Euronext Milan
17/09/2025 10:59:53	2.830	7,835	22.173,050	Euronext Milan
17/09/2025 10:59:58	2.009	7,834	15.738,506	Euronext Milan
17/09/2025 10:59:58	854	7,834	6.690,236	Euronext Milan
17/09/2025 11:00:14	723	7,833	5.663,259	Euronext Milan
17/09/2025 11:00:14	962	7,833	7.535,346	Euronext Milan
17/09/2025 11:01:25	3.318	7,827	25.969,986	Euronext Milan
17/09/2025 11:01:55	2.370	7,827	18.549,990	Euronext Milan
17/09/2025 11:02:05	1.736	7,825	13.584,200	Euronext Milan
17/09/2025 11:03:14	3.596	7,822	28.127,912	Euronext Milan
17/09/2025 11:03:14	2.876	7,822	22.496,072	Euronext Milan
17/09/2025 11:05:25	3.755	7,828	29.394,140	Euronext Milan
17/09/2025 11:06:19	207	7,830	1.620,810	Euronext Milan
17/09/2025 11:06:19	899	7,830	7.039,170	Euronext Milan
17/09/2025 11:06:19	387	7,830	3.030,210	Euronext Milan
17/09/2025 11:06:30	2.777	7,830	21.743,910	Euronext Milan
17/09/2025 11:07:03	2.346	7,829	18.366,834	Euronext Milan
17/09/2025 11:08:20	637	7,831	4.988,347	Euronext Milan
17/09/2025 11:08:20	1.661	7,831	13.007,291	Euronext Milan
17/09/2025 11:08:41	708	7,831	5.544,348	Euronext Milan
17/09/2025 11:09:02	215	7,831	1.683,665	Euronext Milan
17/09/2025 11:09:02	387	7,831	3.030,597	Euronext Milan
17/09/2025 11:09:02	27	7,831	211,437	Euronext Milan
17/09/2025 11:09:02	568	7,831	4.448,008	Euronext Milan
17/09/2025 11:09:07	910	7,830	7.125,300	Euronext Milan
17/09/2025 11:09:12	262	7,830	2.051,460	Euronext Milan
17/09/2025 11:09:17	1.942	7,830	15.205,860	Euronext Milan
17/09/2025 11:09:33	2.069	7,829	16.198,201	Euronext Milan
17/09/2025 11:09:39	568	7,829	4.446,872	Euronext Milan
17/09/2025 11:10:21	184	7,827	1.440,168	Euronext Milan
17/09/2025 11:10:22	2.663	7,827	20.843,301	Euronext Milan
17/09/2025 11:10:22	2.658	7,826	20.801,508	Euronext Milan
17/09/2025 11:11:03	1.564	7,824	12.236,736	Euronext Milan

17/09/2025 11:11:54	3.498	7,827	27.378,846	Euronext Milan
17/09/2025 11:11:59	1	7,826	7,826	Euronext Milan
17/09/2025 11:12:06	3.022	7,826	23.650,172	Euronext Milan
17/09/2025 11:13:43	278	7,832	2.177,296	Euronext Milan
17/09/2025 11:13:43	520	7,832	4.072,640	Euronext Milan
17/09/2025 11:13:43	1.748	7,832	13.690,336	Euronext Milan
17/09/2025 11:13:54	535	7,833	4.190,655	Euronext Milan
17/09/2025 11:13:54	224	7,833	1.754,592	Euronext Milan
17/09/2025 11:14:02	500	7,833	3.916,500	Euronext Milan
17/09/2025 11:14:03	1.551	7,833	12.148,983	Euronext Milan
17/09/2025 11:14:03	106	7,833	830,298	Euronext Milan
17/09/2025 11:14:11	1.405	7,831	11.002,555	Euronext Milan
17/09/2025 11:14:11	754	7,831	5.904,574	Euronext Milan
17/09/2025 11:14:59	2.125	7,831	16.640,875	Euronext Milan
17/09/2025 11:14:59	202	7,831	1.581,862	Euronext Milan
17/09/2025 11:15:12	898	7,831	7.032,238	Euronext Milan
17/09/2025 11:15:12	524	7,831	4.103,444	Euronext Milan
17/09/2025 11:16:36	2.933	7,831	22.968,323	Euronext Milan
17/09/2025 11:16:45	2.975	7,830	23.294,250	Euronext Milan
17/09/2025 11:17:10	1.949	7,830	15.260,670	Euronext Milan
17/09/2025 11:18:03	1.946	7,835	15.246,910	Euronext Milan
17/09/2025 11:18:03	343	7,835	2.687,405	Euronext Milan
17/09/2025 11:18:20	831	7,835	6.510,885	Euronext Milan
17/09/2025 11:18:31	2.289	7,834	17.932,026	Euronext Milan
17/09/2025 11:19:11	2.405	7,831	18.833,555	Euronext Milan
17/09/2025 11:20:02	2.594	7,834	20.321,396	Euronext Milan
17/09/2025 11:22:41	715	7,840	5.605,600	Euronext Milan
17/09/2025 11:22:41	860	7,840	6.742,400	Euronext Milan
17/09/2025 11:22:42	861	7,840	6.750,240	Euronext Milan
17/09/2025 11:22:42	568	7,840	4.453,120	Euronext Milan
17/09/2025 11:22:59	222	7,840	1.740,480	Euronext Milan
17/09/2025 11:22:59	1.000	7,840	7.840,000	Euronext Milan
17/09/2025 11:23:16	2.022	7,839	15.850,458	Euronext Milan
17/09/2025 11:23:23	1.227	7,839	9.618,453	Euronext Milan
17/09/2025 11:23:23	410	7,839	3.213,990	Euronext Milan
17/09/2025 11:23:23	1.277	7,839	10.010,403	Euronext Milan
17/09/2025 11:23:23	1.277	7,839	10.010,403	Euronext Milan
17/09/2025 11:23:23	423	7,839	3.315,897	Euronext Milan
17/09/2025 11:24:38	2.431	7,835	19.046,885	Euronext Milan
17/09/2025 11:24:45	3.351	7,835	26.255,085	Euronext Milan
17/09/2025 11:26:29	910	7,835	7.129,850	Euronext Milan
17/09/2025 11:26:55	2.343	7,835	18.357,405	Euronext Milan
17/09/2025 11:28:13	703	7,835	5.508,005	Euronext Milan
17/09/2025 11:29:12	500	7,837	3.918,500	Euronext Milan

17/09/2025 11:29:13	419	7,837	3.283,703	Euronext Milan
17/09/2025 11:29:36	392	7,837	3.072,104	Euronext Milan
17/09/2025 11:29:38	1.303	7,837	10.211,611	Euronext Milan
17/09/2025 11:29:49	2.861	7,836	22.418,796	Euronext Milan
17/09/2025 11:29:56	2.143	7,835	16.790,405	Euronext Milan
17/09/2025 11:30:03	2.644	7,834	20.713,096	Euronext Milan
17/09/2025 11:30:13	500	7,833	3.916,500	Euronext Milan
17/09/2025 11:30:15	392	7,833	3.070,536	Euronext Milan
17/09/2025 11:30:17	817	7,833	6.399,561	Euronext Milan
17/09/2025 11:31:01	959	7,829	7.508,011	Euronext Milan
17/09/2025 11:31:05	1.438	7,828	11.256,664	Euronext Milan
17/09/2025 11:31:31	1.500	7,827	11.740,500	Euronext Milan
17/09/2025 11:31:32	814	7,827	6.371,178	Euronext Milan
17/09/2025 11:31:46	1.566	7,826	12.255,516	Euronext Milan
17/09/2025 11:32:18	3.156	7,825	24.695,700	Euronext Milan
17/09/2025 11:33:08	3.115	7,826	24.377,990	Euronext Milan
17/09/2025 11:33:09	1.986	7,825	15.540,450	Euronext Milan
17/09/2025 11:35:20	269	7,826	2.105,194	Euronext Milan
17/09/2025 11:35:20	308	7,826	2.410,408	Euronext Milan
17/09/2025 11:36:05	595	7,827	4.657,065	Euronext Milan
17/09/2025 11:36:30	1.000	7,828	7.828,000	Euronext Milan
17/09/2025 11:36:34	1.032	7,828	8.078,496	Euronext Milan
17/09/2025 11:36:35	1.950	7,827	15.262,650	Euronext Milan
17/09/2025 11:36:54	1.484	7,826	11.613,784	Euronext Milan
17/09/2025 11:37:40	1.971	7,825	15.423,075	Euronext Milan
17/09/2025 11:37:40	2.553	7,824	19.974,672	Euronext Milan
17/09/2025 11:39:13	886	7,826	6.933,836	Euronext Milan
17/09/2025 11:40:01	1.920	7,827	15.027,840	Euronext Milan
17/09/2025 11:40:05	3.162	7,826	24.745,812	Euronext Milan
17/09/2025 11:40:05	2.108	7,825	16.495,100	Euronext Milan
17/09/2025 11:40:05	70	7,825	547,750	Euronext Milan
17/09/2025 11:41:13	2.206	7,824	17.259,744	Euronext Milan
17/09/2025 11:41:56	1.742	7,825	13.631,150	Euronext Milan
17/09/2025 11:41:56	1.000	7,825	7.825,000	Euronext Milan
17/09/2025 11:41:56	1.170	7,825	9.155,250	Euronext Milan
17/09/2025 11:42:12	2.559	7,824	20.021,616	Euronext Milan
17/09/2025 11:43:23	262	7,823	2.049,626	Euronext Milan
17/09/2025 11:43:49	2.018	7,823	15.786,814	Euronext Milan
17/09/2025 11:43:49	1.031	7,823	8.065,513	Euronext Milan
17/09/2025 11:44:01	700	7,823	5.476,100	Euronext Milan
17/09/2025 11:44:05	444	7,823	3.473,412	Euronext Milan
17/09/2025 11:44:20	2.197	7,822	17.184,934	Euronext Milan
17/09/2025 11:44:38	3.385	7,821	26.474,085	Euronext Milan
17/09/2025 11:45:21	1.303	7,823	10.193,369	Euronext Milan

17/09/2025 11:45:21	1.163	7,823	9.098,149	Euronext Milan
17/09/2025 11:45:42	1.051	7,823	8.221,973	Euronext Milan
17/09/2025 11:45:42	1.253	7,823	9.802,219	Euronext Milan
17/09/2025 11:45:42	2.605	7,822	20.376,310	Euronext Milan
17/09/2025 11:45:42	299	7,821	2.338,479	Euronext Milan
17/09/2025 11:45:42	1.000	7,821	7.821,000	Euronext Milan
17/09/2025 11:45:42	985	7,821	7.703,685	Euronext Milan
17/09/2025 11:45:54	182	7,821	1.423,422	Euronext Milan
17/09/2025 11:46:20	2.968	7,820	23.209,760	Euronext Milan
17/09/2025 11:47:35	400	7,821	3.128,400	Euronext Milan
17/09/2025 11:47:36	323	7,821	2.526,183	Euronext Milan
17/09/2025 11:47:55	834	7,820	6.521,880	Euronext Milan
17/09/2025 11:47:55	2.964	7,820	23.178,480	Euronext Milan
17/09/2025 11:48:02	563	7,820	4.402,660	Euronext Milan
17/09/2025 11:48:02	1.431	7,820	11.190,420	Euronext Milan
17/09/2025 11:48:11	477	7,820	3.730,140	Euronext Milan
17/09/2025 11:48:40	1.282	7,820	10.025,240	Euronext Milan
17/09/2025 11:49:41	339	7,821	2.651,319	Euronext Milan
17/09/2025 11:49:41	349	7,821	2.729,529	Euronext Milan
17/09/2025 11:49:41	2.277	7,821	17.808,417	Euronext Milan
17/09/2025 11:49:47	1.652	7,820	12.918,640	Euronext Milan
17/09/2025 11:49:47	1.190	7,820	9.305,800	Euronext Milan
17/09/2025 11:51:18	1.955	7,823	15.293,965	Euronext Milan
17/09/2025 11:52:20	2.155	7,823	16.858,565	Euronext Milan
17/09/2025 11:52:22	2.449	7,821	19.153,629	Euronext Milan
17/09/2025 11:52:22	1.638	7,821	12.810,798	Euronext Milan
17/09/2025 11:54:46	444	7,826	3.474,744	Euronext Milan
17/09/2025 11:55:13	1.634	7,826	12.787,684	Euronext Milan
17/09/2025 11:55:21	392	7,826	3.067,792	Euronext Milan
17/09/2025 11:55:42	436	7,826	3.412,136	Euronext Milan
17/09/2025 11:55:42	799	7,826	6.252,974	Euronext Milan
17/09/2025 11:55:42	1.402	7,825	10.970,650	Euronext Milan
17/09/2025 11:55:42	1.057	7,825	8.271,025	Euronext Milan
17/09/2025 11:55:42	2.682	7,824	20.983,968	Euronext Milan
17/09/2025 11:55:42	1.442	7,824	11.282,208	Euronext Milan
17/09/2025 11:56:39	1.000	7,824	7.824,000	Euronext Milan
17/09/2025 11:56:40	800	7,824	6.259,200	Euronext Milan
17/09/2025 11:56:40	290	7,824	2.268,960	Euronext Milan
17/09/2025 11:57:44	770	7,826	6.026,020	Euronext Milan
17/09/2025 11:58:09	2.252	7,826	17.624,152	Euronext Milan
17/09/2025 11:58:09	980	7,825	7.668,500	Euronext Milan
17/09/2025 11:58:09	68	7,825	532,100	Euronext Milan
17/09/2025 11:58:09	1.044	7,825	8.169,300	Euronext Milan
17/09/2025 11:58:09	344	7,825	2.691,800	Euronext Milan

17/09/2025 11:58:12	364	7,824	2.847,936	Euronext Milan
17/09/2025 11:58:53	993	7,824	7.769,232	Euronext Milan
17/09/2025 11:58:53	1.140	7,824	8.919,360	Euronext Milan
17/09/2025 12:00:32	3.455	7,825	27.035,375	Euronext Milan
17/09/2025 12:00:32	2.405	7,824	18.816,720	Euronext Milan
17/09/2025 12:00:32	883	7,824	6.908,592	Euronext Milan
17/09/2025 12:00:32	864	7,824	6.759,936	Euronext Milan
17/09/2025 12:00:32	736	7,824	5.758,464	Euronext Milan
17/09/2025 12:01:00	1.429	7,820	11.174,780	Euronext Milan
17/09/2025 12:01:30	392	7,821	3.065,832	Euronext Milan
17/09/2025 12:01:43	3.074	7,821	24.041,754	Euronext Milan
17/09/2025 12:01:50	2.390	7,820	18.689,800	Euronext Milan
17/09/2025 12:01:51	581	7,820	4.543,420	Euronext Milan
17/09/2025 12:03:12	1.575	7,822	12.319,650	Euronext Milan
17/09/2025 12:03:12	830	7,822	6.492,260	Euronext Milan
17/09/2025 12:03:20	1.324	7,821	10.355,004	Euronext Milan
17/09/2025 12:03:20	514	7,821	4.019,994	Euronext Milan
17/09/2025 12:04:08	991	7,820	7.749,620	Euronext Milan
17/09/2025 12:04:08	1.804	7,820	14.107,280	Euronext Milan
17/09/2025 12:06:09	595	7,820	4.652,900	Euronext Milan
17/09/2025 12:06:09	568	7,820	4.441,760	Euronext Milan
17/09/2025 12:06:09	320	7,820	2.502,400	Euronext Milan
17/09/2025 12:06:09	1.586	7,820	12.402,520	Euronext Milan
17/09/2025 12:06:09	1.289	7,820	10.079,980	Euronext Milan
17/09/2025 12:06:19	595	7,820	4.652,900	Euronext Milan
17/09/2025 12:07:03	3.835	7,821	29.993,535	Euronext Milan
17/09/2025 12:07:03	320	7,821	2.502,720	Euronext Milan
17/09/2025 12:08:37	878	7,822	6.867,716	Euronext Milan
17/09/2025 12:08:37	717	7,822	5.608,374	Euronext Milan
17/09/2025 12:08:37	686	7,822	5.365,892	Euronext Milan
17/09/2025 12:08:39	1.500	7,821	11.731,500	Euronext Milan
17/09/2025 12:08:45	464	7,821	3.628,944	Euronext Milan
17/09/2025 12:08:45	2.593	7,821	20.279,853	Euronext Milan
17/09/2025 12:08:52	2.134	7,820	16.687,880	Euronext Milan
17/09/2025 12:11:05	1.500	7,825	11.737,500	Euronext Milan
17/09/2025 12:11:05	3.166	7,825	24.773,950	Euronext Milan
17/09/2025 12:12:33	2.231	7,825	17.457,575	Euronext Milan
17/09/2025 12:12:33	995	7,825	7.785,875	Euronext Milan
17/09/2025 12:12:40	1.960	7,824	15.335,040	Euronext Milan
17/09/2025 12:12:40	1.088	7,824	8.512,512	Euronext Milan
17/09/2025 12:13:02	2.181	7,823	17.061,963	Euronext Milan
17/09/2025 12:13:02	1.894	7,823	14.816,762	Euronext Milan
17/09/2025 12:13:07	4.887	7,822	38.226,114	Euronext Milan
17/09/2025 12:14:41	4.182	7,822	32.711,604	Euronext Milan

17/09/2025 12:15:37	2.587	7,821	20.232,927	Euronext Milan
17/09/2025 12:15:57	227	7,821	1.775,367	Euronext Milan
17/09/2025 12:15:57	345	7,821	2.698,245	Euronext Milan
17/09/2025 12:15:57	652	7,821	5.099,292	Euronext Milan
17/09/2025 12:15:57	371	7,821	2.901,591	Euronext Milan
17/09/2025 12:16:56	1.926	7,824	15.069,024	Euronext Milan
17/09/2025 12:19:04	1.000	7,826	7.826,000	Euronext Milan
17/09/2025 12:19:04	407	7,826	3.185,182	Euronext Milan
17/09/2025 12:19:04	1.191	7,826	9.320,766	Euronext Milan
17/09/2025 12:19:07	729	7,825	5.704,425	Euronext Milan
17/09/2025 12:19:28	1.241	7,825	9.710,825	Euronext Milan
17/09/2025 12:19:28	1.008	7,825	7.887,600	Euronext Milan
17/09/2025 12:19:28	916	7,825	7.167,700	Euronext Milan
17/09/2025 12:20:39	392	7,828	3.068,576	Euronext Milan
17/09/2025 12:22:13	1.000	7,829	7.829,000	Euronext Milan
17/09/2025 12:22:40	1.556	7,829	12.181,924	Euronext Milan
17/09/2025 12:22:40	617	7,829	4.830,493	Euronext Milan
17/09/2025 12:22:40	328	7,829	2.567,912	Euronext Milan
17/09/2025 12:22:40	319	7,829	2.497,451	Euronext Milan
17/09/2025 12:22:53	1.316	7,829	10.302,964	Euronext Milan
17/09/2025 12:23:42	2.761	7,831	21.621,391	Euronext Milan
17/09/2025 12:23:42	4	7,831	31,324	Euronext Milan
17/09/2025 12:23:42	1.364	7,831	10.681,484	Euronext Milan
17/09/2025 12:23:42	1.229	7,831	9.624,299	Euronext Milan
17/09/2025 12:23:42	537	7,831	4.205,247	Euronext Milan
17/09/2025 12:24:44	2.893	7,829	22.649,297	Euronext Milan
17/09/2025 12:25:03	150	7,828	1.174,200	Euronext Milan
17/09/2025 12:25:40	1.000	7,828	7.828,000	Euronext Milan
17/09/2025 12:25:42	1.480	7,828	11.585,440	Euronext Milan
17/09/2025 12:25:51	316	7,827	2.473,332	Euronext Milan
17/09/2025 12:25:51	2.125	7,827	16.632,375	Euronext Milan
17/09/2025 12:26:37	2.205	7,824	17.251,920	Euronext Milan
17/09/2025 12:26:45	2.153	7,823	16.842,919	Euronext Milan
17/09/2025 12:27:59	2.646	7,822	20.697,012	Euronext Milan
17/09/2025 12:28:05	420	7,821	3.284,820	Euronext Milan
17/09/2025 12:28:05	2.211	7,821	17.292,231	Euronext Milan
17/09/2025 12:28:17	2.105	7,820	16.461,100	Euronext Milan
17/09/2025 12:30:19	2.275	7,820	17.790,500	Euronext Milan
17/09/2025 12:30:30	684	7,819	5.348,196	Euronext Milan
17/09/2025 12:30:30	1.611	7,819	12.596,409	Euronext Milan
17/09/2025 12:30:32	313	7,818	2.447,034	Euronext Milan
17/09/2025 12:30:32	391	7,818	3.056,838	Euronext Milan
17/09/2025 12:31:22	395	7,817	3.087,715	Euronext Milan
17/09/2025 12:31:22	1.754	7,817	13.711,018	Euronext Milan

17/09/2025 12:31:22	1.984	7,816	15.506,944	Euronext Milan
17/09/2025 12:31:22	2.314	7,815	18.083,910	Euronext Milan
17/09/2025 12:33:54	1.445	7,815	11.292,675	Euronext Milan
17/09/2025 12:34:42	640	7,818	5.003,520	Euronext Milan
17/09/2025 12:35:10	2.639	7,818	20.631,702	Euronext Milan
17/09/2025 12:35:10	3.161	7,817	24.709,537	Euronext Milan
17/09/2025 12:36:34	3.926	7,817	30.689,542	Euronext Milan
17/09/2025 12:37:15	2.634	7,818	20.592,612	Euronext Milan
17/09/2025 12:38:24	3.095	7,820	24.202,900	Euronext Milan
17/09/2025 12:41:07	2.848	7,823	22.279,904	Euronext Milan
17/09/2025 12:41:07	3.068	7,822	23.997,896	Euronext Milan
17/09/2025 12:41:54	1.911	7,821	14.945,931	Euronext Milan
17/09/2025 12:42:03	937	7,821	7.328,277	Euronext Milan
17/09/2025 12:42:22	2.886	7,820	22.568,520	Euronext Milan
17/09/2025 12:43:52	399	7,822	3.120,978	Euronext Milan
17/09/2025 12:43:52	803	7,822	6.281,066	Euronext Milan
17/09/2025 12:43:52	1.918	7,822	15.002,596	Euronext Milan
17/09/2025 12:43:52	2.012	7,822	15.737,864	Euronext Milan
17/09/2025 12:43:52	1.193	7,822	9.331,646	Euronext Milan
17/09/2025 12:44:13	2.864	7,820	22.396,480	Euronext Milan
17/09/2025 12:44:30	1.000	7,818	7.818,000	Euronext Milan
17/09/2025 12:44:32	3.479	7,818	27.198,822	Euronext Milan
17/09/2025 12:44:36	937	7,817	7.324,529	Euronext Milan
17/09/2025 12:44:36	1.648	7,817	12.882,416	Euronext Milan
17/09/2025 12:44:49	699	7,818	5.464,782	Euronext Milan
17/09/2025 12:45:44	3.007	7,820	23.514,740	Euronext Milan
17/09/2025 12:45:45	2.933	7,819	22.933,127	Euronext Milan
17/09/2025 12:45:53	2.734	7,818	21.374,412	Euronext Milan
17/09/2025 12:46:15	2.499	7,816	19.532,184	Euronext Milan
17/09/2025 12:46:49	2.627	7,815	20.530,005	Euronext Milan
17/09/2025 12:48:46	3.007	7,815	23.499,705	Euronext Milan
17/09/2025 12:48:58	2.890	7,814	22.582,460	Euronext Milan
17/09/2025 12:50:00	342	7,814	2.672,388	Euronext Milan
17/09/2025 12:50:09	3.432	7,814	26.817,648	Euronext Milan
17/09/2025 12:50:24	2.320	7,813	18.126,160	Euronext Milan
17/09/2025 12:50:50	2.327	7,812	18.178,524	Euronext Milan
17/09/2025 12:52:55	3.174	7,814	24.801,636	Euronext Milan
17/09/2025 12:52:55	1.562	7,814	12.205,468	Euronext Milan
17/09/2025 12:52:55	1.973	7,814	15.417,022	Euronext Milan
17/09/2025 12:52:57	2.408	7,812	18.811,296	Euronext Milan
17/09/2025 12:53:03	131	7,811	1.023,241	Euronext Milan
17/09/2025 12:53:06	2.660	7,811	20.777,260	Euronext Milan
17/09/2025 12:53:34	3.552	7,810	27.741,120	Euronext Milan
17/09/2025 12:55:00	261	7,811	2.038,671	Euronext Milan

17/09/2025 12:55:00	717	7,811	5.600,487	Euronext Milan
17/09/2025 12:55:00	1.000	7,811	7.811,000	Euronext Milan
17/09/2025 12:55:15	2.533	7,810	19.782,730	Euronext Milan
17/09/2025 12:55:26	311	7,809	2.428,599	Euronext Milan
17/09/2025 12:55:30	5	7,809	39,045	Euronext Milan
17/09/2025 12:55:30	2.470	7,809	19.288,230	Euronext Milan
17/09/2025 12:55:31	3.887	7,808	30.349,696	Euronext Milan
17/09/2025 12:58:17	392	7,809	3.061,128	Euronext Milan
17/09/2025 13:00:44	2.806	7,816	21.931,696	Euronext Milan
17/09/2025 13:00:44	1.879	7,816	14.686,264	Euronext Milan
17/09/2025 13:00:44	739	7,816	5.776,024	Euronext Milan
17/09/2025 13:00:46	500	7,816	3.908,000	Euronext Milan
17/09/2025 13:00:46	320	7,816	2.501,120	Euronext Milan
17/09/2025 13:01:05	2.000	7,816	15.632,000	Euronext Milan
17/09/2025 13:01:30	375	7,818	2.931,750	Euronext Milan
17/09/2025 13:02:04	30	7,818	234,540	Euronext Milan
17/09/2025 13:02:26	146	7,820	1.141,720	Euronext Milan
17/09/2025 13:02:33	1.582	7,820	12.371,240	Euronext Milan
17/09/2025 13:02:37	1.000	7,820	7.820,000	Euronext Milan
17/09/2025 13:02:37	146	7,820	1.141,720	Euronext Milan
17/09/2025 13:02:37	1.127	7,820	8.813,140	Euronext Milan
17/09/2025 13:02:37	2.817	7,820	22.028,940	Euronext Milan
17/09/2025 13:02:37	1.000	7,820	7.820,000	Euronext Milan
17/09/2025 13:02:37	1.403	7,820	10.971,460	Euronext Milan
17/09/2025 13:03:15	892	7,819	6.974,548	Euronext Milan
17/09/2025 13:03:18	370	7,819	2.893,030	Euronext Milan
17/09/2025 13:03:18	312	7,819	2.439,528	Euronext Milan
17/09/2025 13:03:18	699	7,819	5.465,481	Euronext Milan
17/09/2025 13:03:49	424	7,818	3.314,832	Euronext Milan
17/09/2025 13:03:51	385	7,818	3.009,930	Euronext Milan
17/09/2025 13:03:51	1.464	7,818	11.445,552	Euronext Milan
17/09/2025 13:04:23	2.876	7,819	22.487,444	Euronext Milan
17/09/2025 13:04:26	1.899	7,819	14.848,281	Euronext Milan
17/09/2025 13:04:37	2.929	7,817	22.895,993	Euronext Milan
17/09/2025 13:04:37	5.117	7,817	39.999,589	Euronext Milan
17/09/2025 13:04:59	3.451	7,816	26.973,016	Euronext Milan
17/09/2025 13:05:06	2.465	7,815	19.263,975	Euronext Milan
17/09/2025 13:06:24	2.542	7,815	19.865,730	Euronext Milan
17/09/2025 13:06:24	2.712	7,814	21.191,568	Euronext Milan
17/09/2025 13:06:25	2.740	7,813	21.407,620	Euronext Milan
17/09/2025 13:08:37	250	7,819	1.954,750	Euronext Milan
17/09/2025 13:08:38	250	7,819	1.954,750	Euronext Milan
17/09/2025 13:08:38	250	7,819	1.954,750	Euronext Milan
17/09/2025 13:08:38	1.250	7,819	9.773,750	Euronext Milan

17/09/2025 13:08:44	1.639	7,819	12.815,341	Euronext Milan
17/09/2025 13:10:02	1.235	7,818	9.655,230	Euronext Milan
17/09/2025 13:10:36	1.390	7,818	10.867,020	Euronext Milan
17/09/2025 13:10:36	1.348	7,818	10.538,664	Euronext Milan
17/09/2025 13:10:47	420	7,817	3.283,140	Euronext Milan
17/09/2025 13:10:48	3.916	7,817	30.611,372	Euronext Milan
17/09/2025 13:12:20	38	7,817	297,046	Euronext Milan
17/09/2025 13:12:20	1.656	7,817	12.944,952	Euronext Milan
17/09/2025 13:12:20	1.137	7,817	8.887,929	Euronext Milan
17/09/2025 13:12:20	4.230	7,816	33.061,680	Euronext Milan
17/09/2025 13:12:20	222	7,816	1.735,152	Euronext Milan
17/09/2025 13:12:20	1.277	7,816	9.981,032	Euronext Milan
17/09/2025 13:12:20	160	7,816	1.250,560	Euronext Milan
17/09/2025 13:13:01	2.678	7,814	20.925,892	Euronext Milan
17/09/2025 13:15:22	3.000	7,817	23.451,000	Euronext Milan
17/09/2025 13:15:44	780	7,817	6.097,260	Euronext Milan
17/09/2025 13:15:44	220	7,816	1.719,520	Euronext Milan
17/09/2025 13:15:46	2.932	7,816	22.916,512	Euronext Milan
17/09/2025 13:15:46	2.770	7,815	21.647,550	Euronext Milan
17/09/2025 13:15:52	1.047	7,812	8.179,164	Euronext Milan
17/09/2025 13:17:16	266	7,814	2.078,524	Euronext Milan
17/09/2025 13:17:16	676	7,814	5.282,264	Euronext Milan
17/09/2025 13:17:16	2.236	7,814	17.472,104	Euronext Milan
17/09/2025 13:17:32	1.589	7,813	12.414,857	Euronext Milan
17/09/2025 13:17:32	1.324	7,813	10.344,412	Euronext Milan
17/09/2025 13:17:32	1.854	7,813	14.485,302	Euronext Milan
17/09/2025 13:18:25	183	7,813	1.429,779	Euronext Milan
17/09/2025 13:18:31	200	7,813	1.562,600	Euronext Milan
17/09/2025 13:19:21	2.275	7,814	17.776,850	Euronext Milan
17/09/2025 13:19:34	900	7,813	7.031,700	Euronext Milan
17/09/2025 13:19:34	996	7,813	7.781,748	Euronext Milan
17/09/2025 13:20:05	279	7,813	2.179,827	Euronext Milan
17/09/2025 13:20:25	400	7,813	3.125,200	Euronext Milan
17/09/2025 13:20:25	1.000	7,813	7.813,000	Euronext Milan
17/09/2025 13:20:25	705	7,813	5.508,165	Euronext Milan
17/09/2025 13:20:26	720	7,813	5.625,360	Euronext Milan
17/09/2025 13:20:37	2.735	7,812	21.365,820	Euronext Milan
17/09/2025 13:22:03	1.000	7,813	7.813,000	Euronext Milan
17/09/2025 13:22:04	2.959	7,813	23.118,667	Euronext Milan
17/09/2025 13:24:10	454	7,816	3.548,464	Euronext Milan
17/09/2025 13:24:10	1.000	7,816	7.816,000	Euronext Milan
17/09/2025 13:24:10	2.170	7,816	16.960,720	Euronext Milan
17/09/2025 13:25:15	461	7,814	3.602,254	Euronext Milan
17/09/2025 13:25:15	436	7,814	3.406,904	Euronext Milan

17/09/2025 13:25:15	2.729	7,814	21.324,406	Euronext Milan
17/09/2025 13:26:02	3.022	7,813	23.610,886	Euronext Milan
17/09/2025 13:26:46	500	7,814	3.907,000	Euronext Milan
17/09/2025 13:28:13	926	7,815	7.236,690	Euronext Milan
17/09/2025 13:28:13	1.351	7,815	10.558,065	Euronext Milan
17/09/2025 13:28:13	833	7,815	6.509,895	Euronext Milan
17/09/2025 13:28:21	2.344	7,814	18.316,016	Euronext Milan
17/09/2025 13:28:50	1.000	7,813	7.813,000	Euronext Milan
17/09/2025 13:29:47	500	7,813	3.906,500	Euronext Milan
17/09/2025 13:31:38	637	7,816	4.978,792	Euronext Milan
17/09/2025 13:31:38	73	7,816	570,568	Euronext Milan
17/09/2025 13:31:39	614	7,816	4.799,024	Euronext Milan
17/09/2025 13:32:44	424	7,818	3.314,832	Euronext Milan
17/09/2025 13:32:44	433	7,818	3.385,194	Euronext Milan
17/09/2025 13:32:44	679	7,818	5.308,422	Euronext Milan
17/09/2025 13:32:44	1.596	7,818	12.477,528	Euronext Milan
17/09/2025 13:32:44	320	7,818	2.501,760	Euronext Milan
17/09/2025 13:32:44	595	7,818	4.651,710	Euronext Milan
17/09/2025 13:32:44	575	7,818	4.495,350	Euronext Milan
17/09/2025 13:32:58	1.000	7,818	7.818,000	Euronext Milan
17/09/2025 13:32:58	1.000	7,818	7.818,000	Euronext Milan
17/09/2025 13:33:08	180	7,818	1.407,240	Euronext Milan
17/09/2025 13:34:01	205	7,818	1.602,690	Euronext Milan
17/09/2025 13:34:01	299	7,818	2.337,582	Euronext Milan
17/09/2025 13:34:01	42	7,818	328,356	Euronext Milan
17/09/2025 13:34:01	1.569	7,818	12.266,442	Euronext Milan
17/09/2025 13:34:01	1.109	7,818	8.670,162	Euronext Milan
17/09/2025 13:34:02	290	7,817	2.266,930	Euronext Milan
17/09/2025 13:34:02	2.688	7,817	21.012,096	Euronext Milan
17/09/2025 13:34:02	1.611	7,817	12.593,187	Euronext Milan
17/09/2025 13:34:02	768	7,817	6.003,456	Euronext Milan
17/09/2025 13:34:02	1.864	7,817	14.570,888	Euronext Milan
17/09/2025 13:35:22	914	7,818	7.145,652	Euronext Milan
17/09/2025 13:35:56	2.439	7,818	19.068,102	Euronext Milan
17/09/2025 13:36:40	302	7,818	2.361,036	Euronext Milan
17/09/2025 13:36:40	2.260	7,818	17.668,680	Euronext Milan
17/09/2025 13:36:40	443	7,818	3.463,374	Euronext Milan
17/09/2025 13:36:40	29	7,818	226,722	Euronext Milan
17/09/2025 13:37:06	613	7,819	4.793,047	Euronext Milan
17/09/2025 13:37:46	500	7,819	3.909,500	Euronext Milan
17/09/2025 13:38:10	289	7,819	2.259,691	Euronext Milan
17/09/2025 13:39:24	2.764	7,824	21.625,536	Euronext Milan
17/09/2025 13:39:24	1.502	7,824	11.751,648	Euronext Milan
17/09/2025 13:40:56	2.937	7,825	22.982,025	Euronext Milan

17/09/2025 13:41:26	500	7,826	3.913,000	Euronext Milan
17/09/2025 13:41:29	2.076	7,826	16.246,776	Euronext Milan
17/09/2025 13:41:53	153	7,826	1.197,378	Euronext Milan
17/09/2025 13:41:53	677	7,826	5.298,202	Euronext Milan
17/09/2025 13:41:53	186	7,826	1.455,636	Euronext Milan
17/09/2025 13:42:07	1.182	7,826	9.250,332	Euronext Milan
17/09/2025 13:42:07	713	7,826	5.579,938	Euronext Milan
17/09/2025 13:42:42	380	7,825	2.973,500	Euronext Milan
17/09/2025 13:43:16	2.121	7,825	16.596,825	Euronext Milan
17/09/2025 13:43:16	1.078	7,825	8.435,350	Euronext Milan
17/09/2025 13:43:47	1.524	7,825	11.925,300	Euronext Milan
17/09/2025 13:44:21	100	7,825	782,500	Euronext Milan
17/09/2025 13:45:51	654	7,826	5.118,204	Euronext Milan
17/09/2025 13:45:51	381	7,826	2.981,706	Euronext Milan
17/09/2025 13:45:51	2.092	7,826	16.371,992	Euronext Milan
17/09/2025 13:47:02	595	7,826	4.656,470	Euronext Milan
17/09/2025 13:47:23	3.980	7,825	31.143,500	Euronext Milan
17/09/2025 13:47:34	1.422	7,824	11.125,728	Euronext Milan
17/09/2025 13:47:34	1.182	7,824	9.247,968	Euronext Milan
17/09/2025 13:48:11	2.876	7,823	22.498,948	Euronext Milan
17/09/2025 13:48:56	18	7,823	140,814	Euronext Milan
17/09/2025 13:48:59	7	7,822	54,754	Euronext Milan
17/09/2025 13:48:59	2.204	7,822	17.239,688	Euronext Milan
17/09/2025 13:48:59	496	7,822	3.879,712	Euronext Milan
17/09/2025 13:49:15	2.555	7,819	19.977,545	Euronext Milan
17/09/2025 13:50:05	750	7,819	5.864,250	Euronext Milan
17/09/2025 13:50:12	512	7,819	4.003,328	Euronext Milan
17/09/2025 13:50:12	511	7,819	3.995,509	Euronext Milan
17/09/2025 13:50:12	724	7,819	5.660,956	Euronext Milan
17/09/2025 13:51:20	117	7,819	914,823	Euronext Milan
17/09/2025 13:53:27	150	7,819	1.172,850	Euronext Milan
17/09/2025 13:53:30	2.968	7,819	23.206,792	Euronext Milan
17/09/2025 13:55:06	1.250	7,820	9.775,000	Euronext Milan
17/09/2025 13:55:24	2.000	7,820	15.640,000	Euronext Milan
17/09/2025 13:56:36	59	7,820	461,380	Euronext Milan
17/09/2025 13:56:36	5.242	7,820	40.992,440	Euronext Milan
17/09/2025 13:57:03	4.302	7,819	33.637,338	Euronext Milan
17/09/2025 13:57:15	2.316	7,818	18.106,488	Euronext Milan
17/09/2025 13:58:52	2.588	7,817	20.230,396	Euronext Milan
17/09/2025 13:59:40	1.000	7,818	7.818,000	Euronext Milan
17/09/2025 13:59:40	220	7,818	1.719,960	Euronext Milan
17/09/2025 13:59:59	1.000	7,818	7.818,000	Euronext Milan
17/09/2025 14:00:01	756	7,817	5.909,652	Euronext Milan
17/09/2025 14:00:01	1.725	7,817	13.484,325	Euronext Milan

17/09/2025 14:00:07	1.526	7,816	11.927,216	Euronext Milan
17/09/2025 14:00:07	1.574	7,816	12.302,384	Euronext Milan
17/09/2025 14:00:07	1.303	7,816	10.184,248	Euronext Milan
17/09/2025 14:01:57	2.540	7,816	19.852,640	Euronext Milan
17/09/2025 14:02:36	3.302	7,815	25.805,130	Euronext Milan
17/09/2025 14:03:13	1.958	7,817	15.305,686	Euronext Milan
17/09/2025 14:03:13	820	7,817	6.409,940	Euronext Milan
17/09/2025 14:05:08	1.602	7,818	12.524,436	Euronext Milan
17/09/2025 14:05:10	2.772	7,818	21.671,496	Euronext Milan
17/09/2025 14:05:35	3.297	7,817	25.772,649	Euronext Milan
17/09/2025 14:05:35	714	7,817	5.581,338	Euronext Milan
17/09/2025 14:05:39	776	7,816	6.065,216	Euronext Milan
17/09/2025 14:06:34	1.400	7,817	10.943,800	Euronext Milan
17/09/2025 14:07:10	1.000	7,818	7.818,000	Euronext Milan
17/09/2025 14:07:11	998	7,818	7.802,364	Euronext Milan
17/09/2025 14:09:13	1.538	7,819	12.025,622	Euronext Milan
17/09/2025 14:09:13	256	7,819	2.001,664	Euronext Milan
17/09/2025 14:09:13	2.471	7,819	19.320,749	Euronext Milan
17/09/2025 14:09:52	905	7,818	7.075,290	Euronext Milan
17/09/2025 14:09:52	1.152	7,818	9.006,336	Euronext Milan
17/09/2025 14:10:16	2.127	7,818	16.628,886	Euronext Milan
17/09/2025 14:10:20	2.585	7,817	20.206,945	Euronext Milan
17/09/2025 14:13:43	3.667	7,820	28.675,940	Euronext Milan
17/09/2025 14:14:38	1.491	7,820	11.659,620	Euronext Milan
17/09/2025 14:14:38	320	7,820	2.502,400	Euronext Milan
17/09/2025 14:14:42	696	7,819	5.442,024	Euronext Milan
17/09/2025 14:14:55	2.486	7,819	19.438,034	Euronext Milan
17/09/2025 14:15:31	187	7,818	1.461,966	Euronext Milan
17/09/2025 14:15:31	262	7,818	2.048,316	Euronext Milan
17/09/2025 14:15:31	2.444	7,818	19.107,192	Euronext Milan
17/09/2025 14:15:35	2.881	7,817	22.520,777	Euronext Milan
17/09/2025 14:16:27	3.708	7,816	28.981,728	Euronext Milan
17/09/2025 14:16:27	848	7,816	6.627,968	Euronext Milan
17/09/2025 14:16:27	429	7,816	3.353,064	Euronext Milan
17/09/2025 14:16:27	174	7,816	1.359,984	Euronext Milan
17/09/2025 14:17:06	887	7,815	6.931,905	Euronext Milan
17/09/2025 14:17:06	2.758	7,815	21.553,770	Euronext Milan
17/09/2025 14:18:00	320	7,814	2.500,480	Euronext Milan
17/09/2025 14:18:00	595	7,814	4.649,330	Euronext Milan
17/09/2025 14:18:00	782	7,814	6.110,548	Euronext Milan
17/09/2025 14:18:10	790	7,814	6.173,060	Euronext Milan
17/09/2025 14:20:21	1.000	7,817	7.817,000	Euronext Milan
17/09/2025 14:20:53	4.411	7,816	34.476,376	Euronext Milan
17/09/2025 14:21:05	1.798	7,815	14.051,370	Euronext Milan

17/09/2025 14:21:20	1.168	7,815	9.127,920	Euronext Milan










































17/09/2025 14:37:10	331	7,813	2.586,103	Euronext Milan

17/09/2025 14:37:16	1.542	7,813	12.047,646	Euronext Milan
17/09/2025 14:38:33	630	7,813	4.922,190	Euronext Milan
17/09/2025 14:38:38	2.401	7,813	18.759,013	Euronext Milan
17/09/2025 14:38:59	320	7,813	2.500,160	Euronext Milan
17/09/2025 14:38:59	812	7,813	6.344,156	Euronext Milan
17/09/2025 14:39:39	2.696	7,812	21.061,152	Euronext Milan
17/09/2025 14:40:41	1.000	7,817	7.817,000	Euronext Milan
17/09/2025 14:40:47	2.703	7,817	21.129,351	Euronext Milan
17/09/2025 14:40:50	1.000	7,816	7.816,000	Euronext Milan
17/09/2025 14:40:51	2.370	7,816	18.523,920	Euronext Milan
17/09/2025 14:41:27	250	7,815	1.953,750	Euronext Milan
17/09/2025 14:42:21	400	7,816	3.126,400	Euronext Milan
17/09/2025 14:43:29	1.000	7,819	7.819,000	Euronext Milan
17/09/2025 14:43:29	1.742	7,819	13.620,698	Euronext Milan
17/09/2025 14:43:30	1.611	7,819	12.596,409	Euronext Milan
17/09/2025 14:43:30	3.420	7,818	26.737,560	Euronext Milan
17/09/2025 14:45:28	1.103	7,817	8.622,151	Euronext Milan
17/09/2025 14:45:28	1.000	7,817	7.817,000	Euronext Milan
17/09/2025 14:45:29	1.000	7,817	7.817,000	Euronext Milan
17/09/2025 14:45:29	385	7,817	3.009,545	Euronext Milan
17/09/2025 14:45:56	117	7,818	914,706	Euronext Milan
17/09/2025 14:46:11	315	7,818	2.462,670	Euronext Milan
17/09/2025 14:47:11	557	7,818	4.354,626	Euronext Milan
17/09/2025 14:47:11	4.561	7,818	35.657,898	Euronext Milan
17/09/2025 14:47:11	1.292	7,818	10.100,856	Euronext Milan
17/09/2025 14:47:11	595	7,818	4.651,710	Euronext Milan
17/09/2025 14:48:21	343	7,819	2.681,917	Euronext Milan
17/09/2025 14:48:24	3.545	7,819	27.718,355	Euronext Milan
17/09/2025 14:49:15	479	7,820	3.745,780	Euronext Milan
17/09/2025 14:49:15	1.000	7,820	7.820,000	Euronext Milan
17/09/2025 14:49:15	226	7,820	1.767,320	Euronext Milan
17/09/2025 14:49:15	22	7,820	172,040	Euronext Milan
17/09/2025 14:50:17	1.000	7,821	7.821,000	Euronext Milan
17/09/2025 14:50:20	2.506	7,821	19.599,426	Euronext Milan
17/09/2025 14:50:40	2.349	7,821	18.371,529	Euronext Milan
17/09/2025 14:50:40	553	7,821	4.325,013	Euronext Milan
17/09/2025 14:52:34	2.405	7,822	18.811,910	Euronext Milan
17/09/2025 14:52:34	896	7,822	7.008,512	Euronext Milan
17/09/2025 14:52:34	1.000	7,822	7.822,000	Euronext Milan
17/09/2025 14:52:41	661	7,821	5.169,681	Euronext Milan
17/09/2025 14:53:19	3.053	7,821	23.877,513	Euronext Milan
17/09/2025 14:53:20	519	7,820	4.058,580	Euronext Milan
17/09/2025 14:53:20	1.611	7,820	12.598,020	Euronext Milan
17/09/2025 14:53:20	598	7,820	4.676,360	Euronext Milan

<-- PDF CHUNK SEPARATOR -->

17/09/2025 14:53:20	464	7,820	3.628,480	Euronext Milan
17/09/2025 14:55:46	27	7,821	211,167	Euronext Milan
17/09/2025 14:55:46	2.182	7,821	17.065,422	Euronext Milan
17/09/2025 14:55:46	330	7,821	2.580,930	Euronext Milan
17/09/2025 14:55:46	1.059	7,821	8.282,439	Euronext Milan
17/09/2025 14:56:00	1.229	7,820	9.610,780	Euronext Milan
17/09/2025 14:56:15	2.372	7,820	18.549,040	Euronext Milan
17/09/2025 14:56:15	798	7,820	6.240,360	Euronext Milan
17/09/2025 14:56:15	1.598	7,820	12.496,360	Euronext Milan
17/09/2025 14:56:15	535	7,820	4.183,700	Euronext Milan
17/09/2025 14:56:15	343	7,820	2.682,260	Euronext Milan
17/09/2025 14:56:22	3.080	7,821	24.088,680	Euronext Milan
17/09/2025 14:56:26	1	7,821	7,821	Euronext Milan
17/09/2025 14:56:57	387	7,821	3.026,727	Euronext Milan
17/09/2025 14:56:57	1.115	7,821	8.720,415	Euronext Milan
17/09/2025 14:57:48	2.740	7,820	21.426,800	Euronext Milan
17/09/2025 14:58:02	1.041	7,822	8.142,702	Euronext Milan
17/09/2025 14:58:17	3.116	7,822	24.373,352	Euronext Milan
17/09/2025 14:58:17	674	7,822	5.272,028	Euronext Milan
17/09/2025 14:58:17	421	7,822	3.293,062	Euronext Milan
17/09/2025 14:59:54	693	7,821	5.419,953	Euronext Milan
17/09/2025 14:59:54	2.817	7,821	22.031,757	Euronext Milan
17/09/2025 14:59:54	1.060	7,820	8.289,200	Euronext Milan
17/09/2025 14:59:54	2.152	7,820	16.828,640	Euronext Milan
17/09/2025 14:59:54	1.066	7,820	8.336,120	Euronext Milan
17/09/2025 14:59:54	1.174	7,820	9.180,680	Euronext Milan
17/09/2025 15:00:57	1.184	7,819	9.257,696	Euronext Milan
17/09/2025 15:01:25	1.000	7,820	7.820,000	Euronext Milan
17/09/2025 15:02:04	2.116	7,820	16.547,120	Euronext Milan
17/09/2025 15:02:04	879	7,820	6.873,780	Euronext Milan
17/09/2025 15:02:04	51	7,820	398,820	Euronext Milan
17/09/2025 15:04:00	528	7,819	4.128,432	Euronext Milan
17/09/2025 15:04:00	1.253	7,819	9.797,207	Euronext Milan
17/09/2025 15:04:00	1.196	7,819	9.351,524	Euronext Milan
17/09/2025 15:04:00	631	7,819	4.933,789	Euronext Milan
17/09/2025 15:04:00	348	7,819	2.721,012	Euronext Milan
17/09/2025 15:04:26	1.121	7,819	8.765,099	Euronext Milan
17/09/2025 15:05:22	604	7,820	4.723,280	Euronext Milan
17/09/2025 15:05:22	620	7,820	4.848,400	Euronext Milan
17/09/2025 15:05:22	687	7,820	5.372,340	Euronext Milan
17/09/2025 15:05:22	320	7,820	2.502,400	Euronext Milan
17/09/2025 15:05:48	13	7,820	101,660	Euronext Milan
17/09/2025 15:05:49	44	7,820	344,080	Euronext Milan
17/09/2025 15:05:49	733	7,820	5.732,060	Euronext Milan

17/09/2025 15:05:53	1.278	7,820	9.993,960	Euronext Milan
17/09/2025 15:05:53	1.000	7,820	7.820,000	Euronext Milan
17/09/2025 15:06:02	1.000	7,820	7.820,000	Euronext Milan
17/09/2025 15:06:02	67	7,820	523,940	Euronext Milan
17/09/2025 15:06:02	56	7,819	437,864	Euronext Milan
17/09/2025 15:06:49	923	7,819	7.216,937	Euronext Milan
17/09/2025 15:07:35	3.309	7,820	25.876,380	Euronext Milan
17/09/2025 15:07:35	1.172	7,820	9.165,040	Euronext Milan
17/09/2025 15:07:46	2.000	7,819	15.638,000	Euronext Milan
17/09/2025 15:08:00	10	7,819	78,190	Euronext Milan
17/09/2025 15:08:03	330	7,819	2.580,270	Euronext Milan
17/09/2025 15:08:27	2.567	7,820	20.073,940	Euronext Milan
17/09/2025 15:08:27	1.000	7,820	7.820,000	Euronext Milan
17/09/2025 15:08:27	1.000	7,820	7.820,000	Euronext Milan
17/09/2025 15:08:27	332	7,820	2.596,240	Euronext Milan
17/09/2025 15:08:43	687	7,819	5.371,653	Euronext Milan
17/09/2025 15:09:18	26	7,819	203,294	Euronext Milan
17/09/2025 15:09:37	1.637	7,819	12.799,703	Euronext Milan
17/09/2025 15:09:41	568	7,819	4.441,192	Euronext Milan
17/09/2025 15:09:41	311	7,819	2.431,709	Euronext Milan
17/09/2025 15:09:41	595	7,819	4.652,305	Euronext Milan
17/09/2025 15:09:45	2.293	7,819	17.928,967	Euronext Milan
17/09/2025 15:09:53	1.000	7,819	7.819,000	Euronext Milan
17/09/2025 15:09:53	396	7,819	3.096,324	Euronext Milan
17/09/2025 15:10:12	3.546	7,818	27.722,628	Euronext Milan
17/09/2025 15:10:12	959	7,818	7.497,462	Euronext Milan
17/09/2025 15:10:12	2.032	7,817	15.884,144	Euronext Milan
17/09/2025 15:11:37	1.278	7,814	9.986,292	Euronext Milan
17/09/2025 15:12:28	355	7,814	2.773,970	Euronext Milan
17/09/2025 15:12:43	1.200	7,814	9.376,800	Euronext Milan
17/09/2025 15:12:51	371	7,814	2.898,994	Euronext Milan
17/09/2025 15:12:51	277	7,814	2.164,478	Euronext Milan
17/09/2025 15:12:51	599	7,814	4.680,586	Euronext Milan
17/09/2025 15:12:51	409	7,813	3.195,517	Euronext Milan
17/09/2025 15:13:50	327	7,814	2.555,178	Euronext Milan
17/09/2025 15:13:50	2.366	7,814	18.487,924	Euronext Milan
17/09/2025 15:13:50	922	7,814	7.204,508	Euronext Milan
17/09/2025 15:13:50	694	7,814	5.422,916	Euronext Milan
17/09/2025 15:13:51	117	7,814	914,238	Euronext Milan
17/09/2025 15:13:54	388	7,813	3.031,444	Euronext Milan
17/09/2025 15:14:38	1.773	7,813	13.852,449	Euronext Milan
17/09/2025 15:14:38	89	7,812	695,268	Euronext Milan
17/09/2025 15:14:38	437	7,812	3.413,844	Euronext Milan
17/09/2025 15:14:38	1.876	7,812	14.655,312	Euronext Milan

17/09/2025 15:14:38	802	7,812	6.265,224	Euronext Milan
17/09/2025 15:14:38	402	7,812	3.140,424	Euronext Milan
17/09/2025 15:14:38	261	7,812	2.038,932	Euronext Milan
17/09/2025 15:14:38	77	7,812	601,524	Euronext Milan
17/09/2025 15:14:39	1.278	7,812	9.983,736	Euronext Milan
17/09/2025 15:14:40	823	7,812	6.429,276	Euronext Milan
17/09/2025 15:15:06	151	7,812	1.179,612	Euronext Milan
17/09/2025 15:15:06	277	7,812	2.163,924	Euronext Milan
17/09/2025 15:15:11	8	7,812	62,496	Euronext Milan
17/09/2025 15:15:16	1.679	7,812	13.116,348	Euronext Milan
17/09/2025 15:15:31	1.562	7,812	12.202,344	Euronext Milan
17/09/2025 15:15:31	1.364	7,812	10.655,568	Euronext Milan
17/09/2025 15:17:19	161	7,812	1.257,732	Euronext Milan
17/09/2025 15:17:19	1.277	7,812	9.975,924	Euronext Milan
17/09/2025 15:17:19	1.277	7,812	9.975,924	Euronext Milan
17/09/2025 15:17:19	1.277	7,812	9.975,924	Euronext Milan
17/09/2025 15:17:19	27	7,812	210,924	Euronext Milan
17/09/2025 15:17:19	878	7,811	6.858,058	Euronext Milan
17/09/2025 15:18:01	2.257	7,812	17.631,684	Euronext Milan
17/09/2025 15:18:14	76	7,811	593,636	Euronext Milan
17/09/2025 15:18:17	3.426	7,811	26.760,486	Euronext Milan
17/09/2025 15:18:17	811	7,811	6.334,721	Euronext Milan
17/09/2025 15:18:18	1.037	7,811	8.100,007	Euronext Milan
17/09/2025 15:19:54	608	7,812	4.749,696	Euronext Milan
17/09/2025 15:19:54	717	7,812	5.601,204	Euronext Milan
17/09/2025 15:19:54	739	7,812	5.773,068	Euronext Milan
17/09/2025 15:19:54	5.882	7,812	45.950,184	Euronext Milan
17/09/2025 15:21:01	691	7,811	5.397,401	Euronext Milan
17/09/2025 15:21:01	1.000	7,811	7.811,000	Euronext Milan
17/09/2025 15:21:01	1.765	7,811	13.786,415	Euronext Milan
17/09/2025 15:21:01	1.332	7,811	10.404,252	Euronext Milan
17/09/2025 15:21:05	2.451	7,810	19.142,310	Euronext Milan
17/09/2025 15:21:05	1.098	7,810	8.575,380	Euronext Milan
17/09/2025 15:21:05	2.255	7,810	17.611,550	Euronext Milan
17/09/2025 15:21:05	679	7,809	5.302,311	Euronext Milan
17/09/2025 15:22:53	4.849	7,808	37.860,992	Euronext Milan
17/09/2025 15:22:53	429	7,808	3.349,632	Euronext Milan
17/09/2025 15:23:48	3.036	7,811	23.714,196	Euronext Milan
17/09/2025 15:23:59	1.073	7,811	8.381,203	Euronext Milan
17/09/2025 15:24:33	2.000	7,811	15.622,000	Euronext Milan
17/09/2025 15:25:11	339	7,811	2.647,929	Euronext Milan
17/09/2025 15:25:14	1.928	7,811	15.059,608	Euronext Milan
17/09/2025 15:25:40	117	7,812	914,004	Euronext Milan
17/09/2025 15:25:49	1.743	7,811	13.614,573	Euronext Milan

17/09/2025 15:25:49 2.955 7,810 23.078,550 Euronext Milan 17/09/2025 15:26:38 330 7,815 2.578,950 Euronext Milan 17/09/2025 15:26:38 440 7,815 3.438,600 Euronext Milan 17/09/2025 15:27:18 3.026 7,817 23.654,242 Euronext Milan 17/09/2025 15:27:57 1.504 7,818 11.758,272 Euronext Milan 17/09/2025 15:28:03 1.826 7,818 14.275,668 Euronext Milan 17/09/2025 15:28:03 1.000 7,818 7.818,000 Euronext Milan 17/09/2025 15:28:03 669 7,818 5.230,242 Euronext Milan 17/09/2025 15:28:03 219 7,817 1.711,923 Euronext Milan 17/09/2025 15:28:52 1.647 7,819 12.877,893 Euronext Milan 17/09/2025 15:28:52 1.143 7,819 8.937,117 Euronext Milan 17/09/2025 15:28:52 722 7,819 5.645,318 Euronext Milan 17/09/2025 15:28:52 52 7,819 406,588 Euronext Milan 17/09/2025 15:28:53 506 7,819 3.956,414 Euronext Milan 17/09/2025 15:28:53 371 7,819 2.900,849 Euronext Milan 17/09/2025 15:29:05 11 7,819 86,009 Euronext Milan 17/09/2025 15:29:05 1.986 7,819 15.528,534 Euronext Milan 17/09/2025 15:29:44 369 7,819 2.885,211 Euronext Milan 17/09/2025 15:29:44 158 7,819 1.235,402 Euronext Milan 17/09/2025 15:29:44 664 7,819 5.191,816 Euronext Milan 17/09/2025 15:29:44 2.122 7,819 16.591,918 Euronext Milan 17/09/2025 15:29:44 1.229 7,819 9.609,551 Euronext Milan 17/09/2025 15:29:44 602 7,819 4.707,038 Euronext Milan 17/09/2025 15:29:44 580 7,819 4.535,020 Euronext Milan 17/09/2025 15:29:44 647 7,819 5.058,893 Euronext Milan 17/09/2025 15:29:44 124 7,819 969,556 Euronext Milan 17/09/2025 15:29:50 6.450 7,818 50.426,100 Euronext Milan 17/09/2025 15:29:51 3.346 7,817 26.155,682 Euronext Milan 17/09/2025 15:29:51 1.513 7,817 11.827,121 Euronext Milan 17/09/2025 15:30:15 1.370 7,817 10.709,290 Euronext Milan 17/09/2025 15:30:15 4.607 7,816 36.008,312 Euronext Milan 17/09/2025 15:30:15 4.131 7,816 32.287,896 Euronext Milan 17/09/2025 15:30:15 1.721 7,816 13.451,336 Euronext Milan 17/09/2025 15:30:15 1.743 7,816 13.623,288 Euronext Milan 17/09/2025 15:30:58 1.908 7,815 14.911,020 Euronext Milan 17/09/2025 15:30:58 3.944 7,815 30.822,360 Euronext Milan 17/09/2025 15:31:28 1.000 7,815 7.815,000 Euronext Milan 17/09/2025 15:31:28 2.019 7,815 15.778,485 Euronext Milan 17/09/2025 15:31:52 1.000 7,818 7.818,000 Euronext Milan 17/09/2025 15:31:52 486 7,818 3.799,548 Euronext Milan 17/09/2025 15:31:53 2.979 7,818 23.289,822 Euronext Milan 17/09/2025 15:31:53 4.465 7,818 34.907,370 Euronext Milan 17/09/2025 15:31:55 308 7,816 2.407,328 Euronext Milan	17/09/2025 15:25:49	1.388	7,811	10.841,668	Euronext Milan

17/09/2025 15:31:55	4.604	7,816	35.984,864	Euronext Milan
17/09/2025 15:32:01	147	7,814	1.148,658	Euronext Milan
17/09/2025 15:32:01	5.211	7,814	40.718,754	Euronext Milan
17/09/2025 15:32:18	480	7,813	3.750,240	Euronext Milan
17/09/2025 15:32:18	471	7,813	3.679,923	Euronext Milan
17/09/2025 15:32:18	1.009	7,813	7.883,317	Euronext Milan
17/09/2025 15:32:20	864	7,813	6.750,432	Euronext Milan
17/09/2025 15:32:21	442	7,813	3.453,346	Euronext Milan
17/09/2025 15:32:21	332	7,813	2.593,916	Euronext Milan
17/09/2025 15:32:27	867	7,813	6.773,871	Euronext Milan
17/09/2025 15:32:27	1.281	7,813	10.008,453	Euronext Milan
17/09/2025 15:32:27	3.639	7,813	28.431,507	Euronext Milan
17/09/2025 15:33:10	549	7,813	4.289,337	Euronext Milan
17/09/2025 15:33:30	5.465	7,813	42.698,045	Euronext Milan
17/09/2025 15:34:21	2.000	7,817	15.634,000	Euronext Milan
17/09/2025 15:34:34	1.190	7,818	9.303,420	Euronext Milan
17/09/2025 15:34:34	1.119	7,818	8.748,342	Euronext Milan
17/09/2025 15:34:34	222	7,818	1.735,596	Euronext Milan
17/09/2025 15:34:34	581	7,818	4.542,258	Euronext Milan
17/09/2025 15:35:43	1.000	7,820	7.820,000	Euronext Milan
17/09/2025 15:35:50	1.000	7,822	7.822,000	Euronext Milan
17/09/2025 15:35:53	1.714	7,821	13.405,194	Euronext Milan
17/09/2025 15:35:53	2.433	7,821	19.028,493	Euronext Milan
17/09/2025 15:36:38	3.653	7,822	28.573,766	Euronext Milan
17/09/2025 15:36:38	983	7,822	7.689,026	Euronext Milan
17/09/2025 15:37:38	1.000	7,825	7.825,000	Euronext Milan
17/09/2025 15:37:38	392	7,824	3.067,008	Euronext Milan
17/09/2025 15:37:39	185	7,824	1.447,440	Euronext Milan
17/09/2025 15:37:39	1.211	7,824	9.474,864	Euronext Milan
17/09/2025 15:37:39	205	7,824	1.603,920	Euronext Milan
17/09/2025 15:37:39	2.829	7,824	22.134,096	Euronext Milan
17/09/2025 15:37:41	733	7,824	5.734,992	Euronext Milan
17/09/2025 15:37:41	3.222	7,824	25.208,928	Euronext Milan
17/09/2025 15:38:22	1.000	7,824	7.824,000	Euronext Milan
17/09/2025 15:38:27	439	7,824	3.434,736	Euronext Milan
17/09/2025 15:38:29	63	7,824	492,912	Euronext Milan
17/09/2025 15:38:29	2.910	7,824	22.767,840	Euronext Milan
17/09/2025 15:38:38	1.000	7,824	7.824,000	Euronext Milan
17/09/2025 15:38:38	4.397	7,824	34.402,128	Euronext Milan
17/09/2025 15:38:45	2.635	7,823	20.613,605	Euronext Milan
17/09/2025 15:38:45	834	7,823	6.524,382	Euronext Milan
17/09/2025 15:38:45	809	7,823	6.328,807	Euronext Milan
17/09/2025 15:38:45	164	7,823	1.282,972	Euronext Milan
17/09/2025 15:38:45	1.277	7,823	9.989,971	Euronext Milan

17/09/2025 15:38:45	1.252	7,823	9.794,396	Euronext Milan
17/09/2025 15:38:51	1.585	7,821	12.396,285	Euronext Milan
17/09/2025 15:39:46	3.788	7,822	29.629,736	Euronext Milan
17/09/2025 15:39:52	1.507	7,821	11.786,247	Euronext Milan
17/09/2025 15:39:52	774	7,821	6.053,454	Euronext Milan
17/09/2025 15:39:52	1.507	7,821	11.786,247	Euronext Milan
17/09/2025 15:39:52	686	7,820	5.364,520	Euronext Milan
17/09/2025 15:39:52	930	7,820	7.272,600	Euronext Milan
17/09/2025 15:39:52	879	7,820	6.873,780	Euronext Milan
17/09/2025 15:39:52	949	7,820	7.421,180	Euronext Milan
17/09/2025 15:40:40	4.477	7,818	35.001,186	Euronext Milan
17/09/2025 15:40:40	1.061	7,817	8.293,837	Euronext Milan
17/09/2025 15:40:44	2.383	7,817	18.627,911	Euronext Milan
17/09/2025 15:41:31	200	7,817	1.563,400	Euronext Milan
17/09/2025 15:41:32	1.000	7,818	7.818,000	Euronext Milan
17/09/2025 15:41:46	5.293	7,818	41.380,674	Euronext Milan
17/09/2025 15:41:51	1.997	7,817	15.610,549	Euronext Milan
17/09/2025 15:41:51	948	7,817	7.410,516	Euronext Milan
17/09/2025 15:41:51	1.055	7,817	8.246,935	Euronext Milan
17/09/2025 15:42:39	3.252	7,817	25.420,884	Euronext Milan
17/09/2025 15:42:53	3.136	7,815	24.507,840	Euronext Milan
17/09/2025 15:43:03	766	7,815	5.986,290	Euronext Milan
17/09/2025 15:43:43	220	7,816	1.719,520	Euronext Milan
17/09/2025 15:43:53	3.182	7,815	24.867,330	Euronext Milan
17/09/2025 15:43:53	588	7,815	4.595,220	Euronext Milan
17/09/2025 15:43:53	72	7,815	562,680	Euronext Milan
17/09/2025 15:43:54	351	7,814	2.742,714	Euronext Milan
17/09/2025 15:44:29	2.183	7,817	17.064,511	Euronext Milan
17/09/2025 15:44:29	295	7,816	2.305,720	Euronext Milan
17/09/2025 15:44:56	1.000	7,817	7.817,000	Euronext Milan
17/09/2025 15:44:56	2.296	7,817	17.947,832	Euronext Milan
17/09/2025 15:45:00	840	7,817	6.566,280	Euronext Milan
17/09/2025 15:45:15	5.339	7,816	41.729,624	Euronext Milan
17/09/2025 15:46:23	3.181	7,821	24.878,601	Euronext Milan
17/09/2025 15:46:23	1.077	7,821	8.423,217	Euronext Milan
17/09/2025 15:46:24	698	7,820	5.458,360	Euronext Milan
17/09/2025 15:46:38	131	7,819	1.024,289	Euronext Milan
17/09/2025 15:46:47	3.121	7,819	24.403,099	Euronext Milan
17/09/2025 15:46:47	628	7,819	4.910,332	Euronext Milan
17/09/2025 15:46:47	4.833	7,819	37.789,227	Euronext Milan
17/09/2025 15:46:47	1.254	7,819	9.805,026	Euronext Milan
17/09/2025 15:47:05	4.560	7,817	35.645,520	Euronext Milan
17/09/2025 15:47:05	523	7,816	4.087,768	Euronext Milan
17/09/2025 15:47:05	4.863	7,816	38.009,208	Euronext Milan

17/09/2025 15:48:01 1.561 7,815 12.199,215 Euronext Milan 17/09/2025 15:48:11 676 7,816 5.283,616 Euronext Milan 17/09/2025 15:48:17 1.000 7,816 7.816,000 Euronext Milan 17/09/2025 15:48:17 3.007 7,816 23.502,712 Euronext Milan 17/09/2025 15:48:17 2.275 7,815 17.779,125 Euronext Milan 17/09/2025 15:48:17 989 7,815 7.729,035 Euronext Milan 17/09/2025 15:48:18 3.590 7,814 28.052,260 Euronext Milan 17/09/2025 15:48:32 2.446 7,813 19.110,598 Euronext Milan 17/09/2025 15:48:40 2.952 7,811 23.058,072 Euronext Milan 17/09/2025 15:48:40 580 7,811 4.530,380 Euronext Milan 17/09/2025 15:50:06 4.590 7,814 35.866,260 Euronext Milan 17/09/2025 15:50:27 383 7,814 2.992,762 Euronext Milan 17/09/2025 15:50:27 551 7,814 4.305,514 Euronext Milan 17/09/2025 15:50:36 226 7,813 1.765,738 Euronext Milan 17/09/2025 15:50:36 214 7,813 1.671,982 Euronext Milan 17/09/2025 15:50:36 502 7,813 3.922,126 Euronext Milan 17/09/2025 15:50:36 1.611 7,813 12.586,743 Euronext Milan 17/09/2025 15:50:36 1.045 7,813 8.164,585 Euronext Milan 17/09/2025 15:50:48 600 7,812 4.687,200 Euronext Milan 17/09/2025 15:52:04 607 7,818 4.745,526 Euronext Milan 17/09/2025 15:52:04 595 7,818 4.651,710 Euronext Milan 17/09/2025 15:52:04 462 7,818 3.611,916 Euronext Milan 17/09/2025 15:52:04 240 7,818 1.876,320 Euronext Milan 17/09/2025 15:52:04 1.355 7,818 10.593,390 Euronext Milan 17/09/2025 15:52:11 36 7,818 281,448 Euronext Milan 17/09/2025 15:52:46 3.367 7,819 26.326,573 Euronext Milan 17/09/2025 15:53:02 4.285 7,818 33.500,130 Euronext Milan 17/09/2025 15:53:10 2.075 7,817 16.220,275 Euronext Milan 17/09/2025 15:53:10 1.344 7,817 10.506,048 Euronext Milan 17/09/2025 15:53:30 600 7,816 4.689,600 Euronext Milan 17/09/2025 15:53:37 3.251 7,816 25.409,816 Euronext Milan 17/09/2025 15:53:59 1.000 7,815 7.815,000 Euronext Milan 17/09/2025 15:53:59 2.530 7,815 19.771,950 Euronext Milan 17/09/2025 15:54:58 1.611 7,815 12.589,965 Euronext Milan 17/09/2025 15:54:58 1.510 7,815 11.800,650 Euronext Milan 17/09/2025 15:55:24 3.527 7,815 27.563,505 Euronext Milan 17/09/2025 15:55:46 4.028 7,814 31.474,792 Euronext Milan 17/09/2025 15:55:46 1.611 7,814 12.588,354 Euronext Milan 17/09/2025 15:56:30 4.806 7,815 37.558,890 Euronext Milan 17/09/2025 15:56:53 2.629 7,815 20.545,635 Euronext Milan 17/09/2025 15:56:56 160 7,814 1.250,240 Euronext Milan 17/09/2025 15:57:56 654 7,816 5.111,664 Euronext Milan 17/09/2025 15:57:56 896 7,816 7.003,136 Euronext Milan	17/09/2025 15:47:40	3.260	7,814	25.473,640	Euronext Milan

17/09/2025 15:58:18	1.000	7,816	7.816,000	Euronext Milan
17/09/2025 15:58:18	1.477	7,816	11.544,232	Euronext Milan
17/09/2025 15:58:18	1.524	7,816	11.911,584	Euronext Milan
17/09/2025 15:58:32	3.835	7,815	29.970,525	Euronext Milan
17/09/2025 15:58:33	3.196	7,814	24.973,544	Euronext Milan
17/09/2025 15:59:13	1.262	7,812	9.858,744	Euronext Milan
17/09/2025 15:59:41	966	7,812	7.546,392	Euronext Milan
17/09/2025 15:59:41	864	7,812	6.749,568	Euronext Milan
17/09/2025 15:59:41	792	7,812	6.187,104	Euronext Milan
17/09/2025 15:59:41	320	7,812	2.499,840	Euronext Milan
17/09/2025 15:59:41	2.125	7,812	16.600,500	Euronext Milan
17/09/2025 15:59:41	1.340	7,812	10.468,080	Euronext Milan
17/09/2025 15:59:41	1.108	7,812	8.655,696	Euronext Milan
17/09/2025 15:59:41	1.541	7,812	12.038,292	Euronext Milan
17/09/2025 15:59:48	3.198	7,811	24.979,578	Euronext Milan
17/09/2025 15:59:48	3.198	7,810	24.976,380	Euronext Milan
17/09/2025 16:00:01	3.838	7,808	29.967,104	Euronext Milan
17/09/2025 16:00:06	3.198	7,807	24.966,786	Euronext Milan
17/09/2025 16:00:48	3.546	7,805	27.676,530	Euronext Milan
17/09/2025 16:00:48	482	7,805	3.762,010	Euronext Milan
17/09/2025 16:01:33	3.357	7,807	26.208,099	Euronext Milan
17/09/2025 16:01:42	615	7,806	4.800,690	Euronext Milan
17/09/2025 16:01:42	4.738	7,806	36.984,828	Euronext Milan
17/09/2025 16:01:42	1.715	7,806	13.387,290	Euronext Milan
17/09/2025 16:01:42	1.657	7,806	12.934,542	Euronext Milan
17/09/2025 16:01:55	4.719	7,804	36.827,076	Euronext Milan
17/09/2025 16:03:10	5.057	7,803	39.459,771	Euronext Milan
17/09/2025 16:03:23	4.163	7,802	32.479,726	Euronext Milan
17/09/2025 16:03:33	3.379	7,801	26.359,579	Euronext Milan
17/09/2025 16:03:33	4.725	7,801	36.859,725	Euronext Milan
17/09/2025 16:03:57	3.375	7,799	26.321,625	Euronext Milan
17/09/2025 16:04:45	3.711	7,799	28.942,089	Euronext Milan
17/09/2025 16:05:11	30	7,799	233,970	Euronext Milan
17/09/2025 16:05:11	1.675	7,799	13.063,325	Euronext Milan
17/09/2025 16:05:17	140	7,799	1.091,860	Euronext Milan
17/09/2025 16:05:17	2.202	7,799	17.173,398	Euronext Milan
17/09/2025 16:05:17	4.724	7,798	36.837,752	Euronext Milan
17/09/2025 16:05:18	4.049	7,797	31.570,053	Euronext Milan
17/09/2025 16:05:22	1.812	7,795	14.124,540	Euronext Milan
17/09/2025 16:05:22	1.876	7,795	14.623,420	Euronext Milan
17/09/2025 16:05:22	745	7,795	5.807,275	Euronext Milan
17/09/2025 16:07:03	399	7,799	3.111,801	Euronext Milan
17/09/2025 16:07:05	1.278	7,799	9.967,122	Euronext Milan
17/09/2025 16:07:17	577	7,800	4.500,600	Euronext Milan

17/09/2025 16:07:29	396	7,800	3.088,800	Euronext Milan
17/09/2025 16:07:29	187	7,800	1.458,600	Euronext Milan
17/09/2025 16:07:29	716	7,800	5.584,800	Euronext Milan
17/09/2025 16:07:29	2.507	7,800	19.554,600	Euronext Milan
17/09/2025 16:07:30	595	7,800	4.641,000	Euronext Milan
17/09/2025 16:07:30	1.000	7,800	7.800,000	Euronext Milan
17/09/2025 16:07:30	2.125	7,800	16.575,000	Euronext Milan
17/09/2025 16:07:30	3.105	7,800	24.219,000	Euronext Milan
17/09/2025 16:07:30	1.108	7,800	8.642,400	Euronext Milan
17/09/2025 16:07:31	1.724	7,799	13.445,476	Euronext Milan
17/09/2025 16:08:43	1.766	7,800	13.774,800	Euronext Milan
17/09/2025 16:08:43	1.770	7,800	13.806,000	Euronext Milan
17/09/2025 16:08:43	1.644	7,800	12.823,200	Euronext Milan
17/09/2025 16:08:44	3.105	7,800	24.219,000	Euronext Milan
17/09/2025 16:08:44	1.000	7,800	7.800,000	Euronext Milan
17/09/2025 16:08:44	2.125	7,800	16.575,000	Euronext Milan
17/09/2025 16:08:44	1.108	7,800	8.642,400	Euronext Milan
17/09/2025 16:08:44	595	7,800	4.641,000	Euronext Milan
17/09/2025 16:08:44	1.617	7,800	12.612,600	Euronext Milan
17/09/2025 16:08:44	17	7,799	132,583	Euronext Milan
17/09/2025 16:08:44	2.220	7,799	17.313,780	Euronext Milan
17/09/2025 16:08:50	131	7,798	1.021,538	Euronext Milan
17/09/2025 16:08:51	1.000	7,798	7.798,000	Euronext Milan
17/09/2025 16:08:51	2.329	7,798	18.161,542	Euronext Milan
17/09/2025 16:08:51	4.093	7,798	31.917,214	Euronext Milan
17/09/2025 16:08:52	683	7,796	5.324,668	Euronext Milan
17/09/2025 16:08:52	1.366	7,796	10.649,336	Euronext Milan
17/09/2025 16:09:47	4.393	7,799	34.261,007	Euronext Milan
17/09/2025 16:09:49	1.000	7,799	7.799,000	Euronext Milan
17/09/2025 16:09:49	821	7,799	6.402,979	Euronext Milan
17/09/2025 16:09:49	2.125	7,799	16.572,875	Euronext Milan
17/09/2025 16:09:49	814	7,799	6.348,386	Euronext Milan
17/09/2025 16:09:52	2.057	7,797	16.038,429	Euronext Milan
17/09/2025 16:10:03	1.500	7,797	11.695,500	Euronext Milan
17/09/2025 16:10:27	205	7,804	1.599,820	Euronext Milan
17/09/2025 16:10:27	738	7,804	5.759,352	Euronext Milan
17/09/2025 16:10:27	811	7,804	6.329,044	Euronext Milan
17/09/2025 16:10:27	1.108	7,804	8.646,832	Euronext Milan
17/09/2025 16:10:27	2.172	7,804	16.950,288	Euronext Milan
17/09/2025 16:10:34	1.033	7,802	8.059,466	Euronext Milan
17/09/2025 16:10:34	2.380	7,802	18.568,760	Euronext Milan
17/09/2025 16:10:45	2.385	7,801	18.605,385	Euronext Milan
17/09/2025 16:10:45	923	7,801	7.200,323	Euronext Milan
17/09/2025 16:11:18	786	7,802	6.132,372	Euronext Milan

17/09/2025 16:11:19	100	7,802	780,200	Euronext Milan
17/09/2025 16:11:19	262	7,802	2.044,124	Euronext Milan
17/09/2025 16:11:19	2.654	7,802	20.706,508	Euronext Milan
17/09/2025 16:11:36	3.258	7,802	25.418,916	Euronext Milan
17/09/2025 16:11:36	3.932	7,801	30.673,532	Euronext Milan
17/09/2025 16:11:36	1.433	7,801	11.178,833	Euronext Milan
17/09/2025 16:12:10	3.105	7,803	24.228,315	Euronext Milan
17/09/2025 16:12:10	819	7,803	6.390,657	Euronext Milan
17/09/2025 16:12:28	3.901	7,803	30.439,503	Euronext Milan
17/09/2025 16:12:29	1.000	7,802	7.802,000	Euronext Milan
17/09/2025 16:12:29	38	7,802	296,476	Euronext Milan
17/09/2025 16:12:29	2.783	7,802	21.712,966	Euronext Milan
17/09/2025 16:12:29	3.238	7,802	25.262,876	Euronext Milan
17/09/2025 16:12:29	851	7,802	6.639,502	Euronext Milan
17/09/2025 16:13:19	606	7,804	4.729,224	Euronext Milan
17/09/2025 16:13:45	1.638	7,804	12.782,952	Euronext Milan
17/09/2025 16:13:45	1.883	7,804	14.694,932	Euronext Milan
17/09/2025 16:14:05	967	7,805	7.547,435	Euronext Milan
17/09/2025 16:14:05	1.228	7,805	9.584,540	Euronext Milan
17/09/2025 16:14:05	1.712	7,805	13.362,160	Euronext Milan
17/09/2025 16:14:12	4.560	7,805	35.590,800	Euronext Milan
17/09/2025 16:14:15	3.636	7,805	28.378,980	Euronext Milan
17/09/2025 16:14:30	1.561	7,805	12.183,605	Euronext Milan
17/09/2025 16:14:30	596	7,805	4.651,780	Euronext Milan
17/09/2025 16:14:30	1.560	7,805	12.175,800	Euronext Milan
17/09/2025 16:14:53	160	7,805	1.248,800	Euronext Milan
17/09/2025 16:15:06	1.180	7,806	9.211,080	Euronext Milan
17/09/2025 16:15:12	3.540	7,806	27.633,240	Euronext Milan
17/09/2025 16:15:12	3.056	7,805	23.852,080	Euronext Milan
17/09/2025 16:15:12	508	7,805	3.964,940	Euronext Milan
17/09/2025 16:15:17	3.371	7,804	26.307,284	Euronext Milan
17/09/2025 16:16:05	277	7,803	2.161,431	Euronext Milan
17/09/2025 16:16:05	191	7,803	1.490,373	Euronext Milan
17/09/2025 16:16:05	552	7,803	4.307,256	Euronext Milan
17/09/2025 16:16:05	2.689	7,803	20.982,267	Euronext Milan
17/09/2025 16:16:21	440	7,803	3.433,320	Euronext Milan
17/09/2025 16:16:21	814	7,803	6.351,642	Euronext Milan
17/09/2025 16:16:55	4.944	7,803	38.578,032	Euronext Milan
17/09/2025 16:16:56	1.763	7,802	13.754,926	Euronext Milan
17/09/2025 16:16:56	1.610	7,802	12.561,220	Euronext Milan
17/09/2025 16:17:24	693	7,805	5.408,865	Euronext Milan
17/09/2025 16:17:24	1.534	7,805	11.972,870	Euronext Milan
17/09/2025 16:17:24	1.140	7,805	8.897,700	Euronext Milan
17/09/2025 16:18:28	832	7,808	6.496,256	Euronext Milan

17/09/2025 16:18:28	1.558	7,808	12.164,864	Euronext Milan
17/09/2025 16:18:28	3.105	7,808	24.243,840	Euronext Milan
17/09/2025 16:18:28	800	7,808	6.246,400	Euronext Milan
17/09/2025 16:18:28	2.125	7,808	16.592,000	Euronext Milan
17/09/2025 16:18:28	1.108	7,808	8.651,264	Euronext Milan
17/09/2025 16:18:51	745	7,808	5.816,960	Euronext Milan
17/09/2025 16:18:51	1.100	7,808	8.588,800	Euronext Milan
17/09/2025 16:18:51	784	7,808	6.121,472	Euronext Milan
17/09/2025 16:18:51	1.540	7,808	12.024,320	Euronext Milan
17/09/2025 16:18:51	672	7,808	5.246,976	Euronext Milan
17/09/2025 16:19:15	3.616	7,806	28.226,496	Euronext Milan
17/09/2025 16:19:15	3.281	7,805	25.608,205	Euronext Milan
17/09/2025 16:19:51	4.044	7,805	31.563,420	Euronext Milan
17/09/2025 16:20:13	596	7,806	4.652,376	Euronext Milan
17/09/2025 16:20:13	1.555	7,806	12.138,330	Euronext Milan
17/09/2025 16:20:24	1.305	7,806	10.186,830	Euronext Milan
17/09/2025 16:20:24	1.594	7,806	12.442,764	Euronext Milan
17/09/2025 16:20:24	821	7,806	6.408,726	Euronext Milan
17/09/2025 16:20:44	1.564	7,806	12.208,584	Euronext Milan
17/09/2025 16:20:44	596	7,806	4.652,376	Euronext Milan
17/09/2025 16:20:44	1.561	7,806	12.185,166	Euronext Milan
17/09/2025 16:20:44	632	7,806	4.933,392	Euronext Milan
17/09/2025 16:21:02	5.055	7,805	39.454,275	Euronext Milan
17/09/2025 16:21:39	859	7,806	6.705,354	Euronext Milan
17/09/2025 16:21:39	4.964	7,806	38.748,984	Euronext Milan
17/09/2025 16:21:39	2.831	7,806	22.098,786	Euronext Milan
17/09/2025 16:21:51	1.971	7,804	15.381,684	Euronext Milan
17/09/2025 16:21:51	1.575	7,804	12.291,300	Euronext Milan
17/09/2025 16:23:00	3.661	7,803	28.566,783	Euronext Milan
17/09/2025 16:23:01	2.698	7,802	21.049,796	Euronext Milan
17/09/2025 16:23:01	756	7,802	5.898,312	Euronext Milan
17/09/2025 16:23:12	1.526	7,802	11.905,852	Euronext Milan
17/09/2025 16:23:58	3.604	7,802	28.118,408	Euronext Milan
17/09/2025 16:23:58	3.535	7,802	27.580,070	Euronext Milan
17/09/2025 16:24:09	786	7,802	6.132,372	Euronext Milan
17/09/2025 16:24:27	596	7,803	4.650,588	Euronext Milan
17/09/2025 16:24:28	9	7,803	70,227	Euronext Milan
17/09/2025 16:24:53	2.046	7,803	15.964,938	Euronext Milan
17/09/2025 16:25:25	5.228	7,803	40.794,084	Euronext Milan
17/09/2025 16:25:35	8.393	7,802	65.482,186	Euronext Milan
17/09/2025 16:26:17	1.989	7,801	15.516,189	Euronext Milan
17/09/2025 16:26:17	2.157	7,801	16.826,757	Euronext Milan
17/09/2025 16:26:22	595	7,801	4.641,595	Euronext Milan
17/09/2025 16:26:22	1.000	7,801	7.801,000	Euronext Milan

17/09/2025 16:26:22	320	7,801	2.496,320	Euronext Milan
17/09/2025 16:26:22	955	7,801	7.449,955	Euronext Milan
17/09/2025 16:27:06	1.570	7,802	12.249,140	Euronext Milan
17/09/2025 16:27:06	1.561	7,802	12.178,922	Euronext Milan
17/09/2025 16:27:34	4.787	7,803	37.352,961	Euronext Milan
17/09/2025 16:27:43	4.551	7,802	35.506,902	Euronext Milan
17/09/2025 16:28:02	392	7,801	3.057,992	Euronext Milan
17/09/2025 16:28:26	960	7,802	7.489,920	Euronext Milan
17/09/2025 16:28:32	500	7,803	3.901,500	Euronext Milan
17/09/2025 16:28:32	595	7,803	4.642,785	Euronext Milan
17/09/2025 16:28:33	1.000	7,803	7.803,000	Euronext Milan
17/09/2025 16:28:33	595	7,803	4.642,785	Euronext Milan
17/09/2025 16:28:33	842	7,803	6.570,126	Euronext Milan
17/09/2025 16:28:42	1.000	7,803	7.803,000	Euronext Milan
17/09/2025 16:28:42	595	7,803	4.642,785	Euronext Milan
17/09/2025 16:28:42	851	7,803	6.640,353	Euronext Milan
17/09/2025 16:28:42	890	7,802	6.943,780	Euronext Milan
17/09/2025 16:28:42	3.551	7,802	27.704,902	Euronext Milan
17/09/2025 16:29:09	494	7,801	3.853,694	Euronext Milan
17/09/2025 16:29:10	1.815	7,801	14.158,815	Euronext Milan
17/09/2025 16:29:26	834	7,802	6.506,868	Euronext Milan
17/09/2025 16:29:26	865	7,802	6.748,730	Euronext Milan
17/09/2025 16:29:26	1.108	7,802	8.644,616	Euronext Milan
17/09/2025 16:29:26	1.533	7,802	11.960,466	Euronext Milan
17/09/2025 16:29:47	784	7,802	6.116,768	Euronext Milan
17/09/2025 16:29:47	1.108	7,802	8.644,616	Euronext Milan
17/09/2025 16:29:47	1.000	7,802	7.802,000	Euronext Milan
17/09/2025 16:29:47	498	7,802	3.885,396	Euronext Milan
17/09/2025 16:29:52	4.068	7,801	31.734,468	Euronext Milan
17/09/2025 16:30:20	4.542	7,801	35.432,142	Euronext Milan
17/09/2025 16:30:40	1.470	7,802	11.468,940	Euronext Milan
17/09/2025 16:30:40	842	7,802	6.569,284	Euronext Milan
17/09/2025 16:30:40	733	7,802	5.718,866	Euronext Milan
17/09/2025 16:30:40	846	7,802	6.600,492	Euronext Milan
17/09/2025 16:30:40	116	7,802	905,032	Euronext Milan
17/09/2025 16:30:57	596	7,801	4.649,396	Euronext Milan
17/09/2025 16:30:57	1.667	7,801	13.004,267	Euronext Milan
17/09/2025 16:30:57	595	7,801	4.641,595	Euronext Milan
17/09/2025 16:31:20	1.088	7,802	8.488,576	Euronext Milan
17/09/2025 16:31:20	4.314	7,802	33.657,828	Euronext Milan
17/09/2025 16:31:32	3.896	7,803	30.400,488	Euronext Milan
17/09/2025 16:31:49	4.373	7,803	34.122,519	Euronext Milan
17/09/2025 16:32:07	1.069	7,803	8.341,407	Euronext Milan
17/09/2025 16:32:07	847	7,803	6.609,141	Euronext Milan

17/09/2025 16:32:07	2.655	7,803	20.716,965	Euronext Milan
17/09/2025 16:33:00	540	7,802	4.213,080	Euronext Milan
17/09/2025 16:33:31	3.374	7,802	26.323,948	Euronext Milan
17/09/2025 16:33:31	732	7,802	5.711,064	Euronext Milan
17/09/2025 16:33:32	562	7,802	4.384,724	Euronext Milan
17/09/2025 16:34:11	1.663	7,802	12.974,726	Euronext Milan
17/09/2025 16:34:13	9.988	7,803	77.936,364	Euronext Milan
17/09/2025 16:34:13	324	7,803	2.528,172	Euronext Milan
17/09/2025 16:34:14	1.561	7,803	12.180,483	Euronext Milan
17/09/2025 16:34:14	1	7,803	7,803	Euronext Milan
17/09/2025 16:34:14	2.279	7,803	17.783,037	Euronext Milan
17/09/2025 16:34:18	3.841	7,803	29.971,323	Euronext Milan
17/09/2025 16:34:18	955	7,803	7.451,865	Euronext Milan
17/09/2025 16:34:18	810	7,803	6.320,430	Euronext Milan
17/09/2025 16:34:18	3.888	7,803	30.338,064	Euronext Milan
17/09/2025 16:34:35	5.103	7,802	39.813,606	Euronext Milan
17/09/2025 16:34:41	860	7,802	6.709,720	Euronext Milan
17/09/2025 16:34:41	3.888	7,802	30.334,176	Euronext Milan
17/09/2025 16:34:41	805	7,802	6.280,610	Euronext Milan
17/09/2025 16:34:41	1.684	7,802	13.138,568	Euronext Milan
17/09/2025 16:35:00	3.661	7,802	28.563,122	Euronext Milan
17/09/2025 16:35:15	150	7,802	1.170,300	Euronext Milan
17/09/2025 16:35:20	3.561	7,802	27.782,922	Euronext Milan
17/09/2025 16:35:48	982	7,801	7.660,582	Euronext Milan
17/09/2025 16:35:48	1.277	7,801	9.961,877	Euronext Milan
17/09/2025 16:35:48	2.733	7,801	21.320,133	Euronext Milan
17/09/2025 16:35:54	2.807	7,800	21.894,600	Euronext Milan
17/09/2025 16:35:54	521	7,800	4.063,800	Euronext Milan
17/09/2025 16:35:54	524	7,800	4.087,200	Euronext Milan
17/09/2025 16:35:54	159	7,800	1.240,200	Euronext Milan
17/09/2025 16:36:00	5.360	7,799	41.802,640	Euronext Milan
17/09/2025 16:36:21	543	7,798	4.234,314	Euronext Milan
17/09/2025 16:36:21	1.277	7,798	9.958,046	Euronext Milan
17/09/2025 16:36:21	595	7,798	4.639,810	Euronext Milan
17/09/2025 16:36:21	117	7,798	912,366	Euronext Milan
17/09/2025 16:36:21	1.108	7,798	8.640,184	Euronext Milan
17/09/2025 16:37:35	4.555	7,798	35.519,890	Euronext Milan
17/09/2025 16:37:45	742	7,799	5.786,858	Euronext Milan
17/09/2025 16:37:45	1.000	7,799	7.799,000	Euronext Milan
17/09/2025 16:37:45	1.108	7,799	8.641,292	Euronext Milan
17/09/2025 16:37:45	850	7,799	6.629,150	Euronext Milan
17/09/2025 16:37:45	876	7,799	6.831,924	Euronext Milan
17/09/2025 16:37:45	841	7,799	6.558,959	Euronext Milan
17/09/2025 16:38:51	3.400	7,799	26.516,600	Euronext Milan

17/09/2025 16:39:12 1.730 7,800 13.494,000 Euronext Milan 17/09/2025 16:39:12 718 7,800 5.600,400 Euronext Milan 17/09/2025 16:39:12 1.108 7,800 8.642,400 Euronext Milan 17/09/2025 16:39:58 3.494 7,800 27.253,200 Euronext Milan 17/09/2025 16:39:59 821 7,800 6.403,800 Euronext Milan 17/09/2025 16:41:04 2.548 7,800 19.874,400 Euronext Milan 17/09/2025 16:41:13 390 7,801 3.042,390 Euronext Milan 17/09/2025 16:41:13 819 7,801 6.389,019 Euronext Milan 17/09/2025 16:41:13 117 7,801 912,717 Euronext Milan 17/09/2025 16:41:13 1.561 7,801 12.177,361 Euronext Milan 17/09/2025 16:41:13 681 7,801 5.312,481 Euronext Milan 17/09/2025 16:41:21 2.834 7,801 22.108,034 Euronext Milan 17/09/2025 16:41:21 2.341 7,801 18.262,141 Euronext Milan 17/09/2025 16:41:31 700 7,801 5.460,700 Euronext Milan 17/09/2025 16:41:42 4.076 7,801 31.796,876 Euronext Milan 17/09/2025 16:41:51 4.317 7,801 33.676,917 Euronext Milan 17/09/2025 16:41:52 3.888 7,801 30.330,288 Euronext Milan 17/09/2025 16:41:53 3.888 7,801 30.330,288 Euronext Milan 17/09/2025 16:42:29 5.267 7,801 41.087,867 Euronext Milan 17/09/2025 16:42:30 3.888 7,801 30.330,288 Euronext Milan 17/09/2025 16:42:30 989 7,801 7.715,189 Euronext Milan 17/09/2025 16:42:30 860 7,801 6.708,860 Euronext Milan 17/09/2025 16:43:50 808 7,804 6.305,632 Euronext Milan 17/09/2025 16:43:50 835 7,804 6.516,340 Euronext Milan 17/09/2025 16:43:50 801 7,804 6.251,004 Euronext Milan 17/09/2025 16:43:50 4.232 7,804 33.026,528 Euronext Milan 17/09/2025 16:43:50 295 7,804 2.302,180 Euronext Milan 17/09/2025 16:43:51 2.792 7,804 21.788,768 Euronext Milan 17/09/2025 16:44:02 2.388 7,804 18.635,952 Euronext Milan 17/09/2025 16:44:02 1.065 7,804 8.311,260 Euronext Milan 17/09/2025 16:44:03 378 7,805 2.950,290 Euronext Milan 17/09/2025 16:44:03 699 7,805 5.455,695 Euronext Milan 17/09/2025 16:44:03 1.680 7,805 13.112,400 Euronext Milan 17/09/2025 16:44:03 882 7,805 6.884,010 Euronext Milan 17/09/2025 16:44:03 1.108 7,805 8.647,940 Euronext Milan 17/09/2025 16:44:03 832 7,805 6.493,760 Euronext Milan 17/09/2025 16:44:04 4.406 7,805 34.388,830 Euronext Milan 17/09/2025 16:44:05 595 7,805 4.643,975 Euronext Milan 17/09/2025 16:44:06 595 7,805 4.643,975 Euronext Milan 17/09/2025 16:44:06 818 7,805 6.384,490 Euronext Milan 17/09/2025 16:44:06 1.680 7,805 13.112,400 Euronext Milan 17/09/2025 16:44:06 880 7,805 6.868,400 Euronext Milan	17/09/2025 16:39:12	10.425	7,800	81.315,000	Euronext Milan










































17/09/2025 16:44:16 4.628 7,804 36.116,912 Euronext Milan

17/09/2025 16:44:16	3.523	7,803	27.489,969	Euronext Milan
17/09/2025 16:45:16	4.171	7,803	32.546,313	Euronext Milan
17/09/2025 16:45:47	1.000	7,804	7.804,000	Euronext Milan
17/09/2025 16:45:47	689	7,804	5.376,956	Euronext Milan
17/09/2025 16:45:48	1.000	7,804	7.804,000	Euronext Milan
17/09/2025 16:45:48	1.886	7,804	14.718,344	Euronext Milan
17/09/2025 16:45:48	267	7,804	2.083,668	Euronext Milan
17/09/2025 16:45:48	323	7,804	2.520,692	Euronext Milan
17/09/2025 16:46:00	595	7,804	4.643,380	Euronext Milan
17/09/2025 16:46:00	1.626	7,804	12.689,304	Euronext Milan
17/09/2025 16:46:00	759	7,804	5.923,236	Euronext Milan
17/09/2025 16:46:00	1.440	7,804	11.237,760	Euronext Milan
17/09/2025 16:46:48	3.823	7,804	29.834,692	Euronext Milan
17/09/2025 16:46:48	1.277	7,804	9.965,708	Euronext Milan
17/09/2025 16:46:48	842	7,804	6.570,968	Euronext Milan
17/09/2025 16:46:48	1.632	7,804	12.736,128	Euronext Milan
17/09/2025 16:46:50	3.105	7,804	24.231,420	Euronext Milan
17/09/2025 16:46:50	823	7,804	6.422,692	Euronext Milan
17/09/2025 16:47:05	3.944	7,804	30.778,976	Euronext Milan
17/09/2025 16:47:05	2.277	7,804	17.769,708	Euronext Milan
17/09/2025 16:47:26	4.890	7,803	38.156,670	Euronext Milan
17/09/2025 16:47:26	672	7,803	5.243,616	Euronext Milan
17/09/2025 16:47:54	1.561	7,801	12.177,361	Euronext Milan
17/09/2025 16:47:54	276	7,801	2.153,076	Euronext Milan
17/09/2025 16:47:59	2.608	7,801	20.345,008	Euronext Milan
17/09/2025 16:48:02	4.015	7,800	31.317,000	Euronext Milan
17/09/2025 16:48:05	3.650	7,799	28.466,350	Euronext Milan
17/09/2025 16:48:44	6.072	7,794	47.325,168	Euronext Milan
17/09/2025 16:49:08	1.900	7,793	14.806,700	Euronext Milan
17/09/2025 16:49:17	3.731	7,794	29.079,414	Euronext Milan
17/09/2025 16:49:17	1.063	7,794	8.285,022	Euronext Milan
17/09/2025 16:49:17	1.000	7,794	7.794,000	Euronext Milan
17/09/2025 16:49:40	1.000	7,795	7.795,000	Euronext Milan
17/09/2025 16:49:40	320	7,795	2.494,400	Euronext Milan
17/09/2025 16:49:41	695	7,795	5.417,525	Euronext Milan
17/09/2025 16:49:41	4.917	7,795	38.328,015	Euronext Milan
17/09/2025 16:50:09	900	7,796	7.016,400	Euronext Milan
17/09/2025 16:50:29	3.530	7,796	27.519,880	Euronext Milan
17/09/2025 16:50:29	1.300	7,796	10.134,800	Euronext Milan
17/09/2025 16:50:30	3.888	7,796	30.310,848	Euronext Milan
17/09/2025 16:50:30	734	7,796	5.722,264	Euronext Milan
17/09/2025 16:50:33	5.237	7,795	40.822,415	Euronext Milan
17/09/2025 16:50:33	1.251	7,795	9.751,545	Euronext Milan
17/09/2025 16:50:33	987	7,795	7.693,665	Euronext Milan

17/09/2025 16:51:26	201	7,794	1.566,594	Euronext Milan
17/09/2025 16:51:26	4.128	7,794	32.173,632	Euronext Milan
17/09/2025 16:51:26	4.678	7,794	36.460,332	Euronext Milan
17/09/2025 16:51:26	3.090	7,793	24.080,370	Euronext Milan
17/09/2025 16:51:26	755	7,793	5.883,715	Euronext Milan
17/09/2025 16:52:28	5.993	7,793	46.703,449	Euronext Milan
17/09/2025 16:52:28	357	7,793	2.782,101	Euronext Milan
17/09/2025 16:52:28	3.206	7,793	24.984,358	Euronext Milan
17/09/2025 16:52:51	1.000	7,793	7.793,000	Euronext Milan
17/09/2025 16:53:00	1.324	7,794	10.319,256	Euronext Milan
17/09/2025 16:53:00	278	7,794	2.166,732	Euronext Milan
17/09/2025 16:53:00	1.009	7,794	7.864,146	Euronext Milan
17/09/2025 16:53:00	1.108	7,794	8.635,752	Euronext Milan
17/09/2025 16:53:00	2.124	7,794	16.554,456	Euronext Milan
17/09/2025 16:53:00	3.878	7,793	30.221,254	Euronext Milan
17/09/2025 16:53:40	250	7,793	1.948,250	Euronext Milan
17/09/2025 16:53:48	4.815	7,793	37.523,295	Euronext Milan
17/09/2025 16:53:48	760	7,793	5.922,680	Euronext Milan
17/09/2025 16:53:49	321	7,793	2.501,553	Euronext Milan
17/09/2025 16:53:52	2.500	7,793	19.482,500	Euronext Milan
17/09/2025 16:53:52	2.952	7,793	23.004,936	Euronext Milan
17/09/2025 16:54:02	1.350	7,793	10.520,550	Euronext Milan
17/09/2025 16:54:25	1.307	7,794	10.186,758	Euronext Milan
17/09/2025 16:54:25	1.678	7,794	13.078,332	Euronext Milan
17/09/2025 16:54:25	802	7,794	6.250,788	Euronext Milan
17/09/2025 16:54:25	854	7,794	6.656,076	Euronext Milan
17/09/2025 16:54:33	5.456	7,794	42.524,064	Euronext Milan
17/09/2025 16:54:41	595	7,794	4.637,430	Euronext Milan
17/09/2025 16:55:02	83	7,794	646,902	Euronext Milan
17/09/2025 16:55:02	5.596	7,794	43.615,224	Euronext Milan
17/09/2025 16:55:02	2.532	7,794	19.734,408	Euronext Milan
17/09/2025 16:55:50	1.047	7,794	8.160,318	Euronext Milan
17/09/2025 16:55:50	922	7,794	7.186,068	Euronext Milan
17/09/2025 16:55:50	3.762	7,794	29.321,028	Euronext Milan
17/09/2025 16:55:50	7.715	7,794	60.130,710	Euronext Milan
17/09/2025 16:55:59	7.419	7,793	57.816,267	Euronext Milan
17/09/2025 16:55:59	19	7,793	148,067	Euronext Milan
17/09/2025 16:56:15	1.304	7,792	10.160,768	Euronext Milan
17/09/2025 16:56:15	745	7,792	5.805,040	Euronext Milan
17/09/2025 16:56:31	866	7,792	6.747,872	Euronext Milan
17/09/2025 16:56:45	364	7,793	2.836,652	Euronext Milan
17/09/2025 16:56:45	795	7,793	6.195,435	Euronext Milan
17/09/2025 16:56:45	1.108	7,793	8.634,644	Euronext Milan
17/09/2025 16:56:45	1.586	7,793	12.359,698	Euronext Milan

17/09/2025 16:56:45	787	7,793	6.133,091	Euronext Milan
17/09/2025 16:56:45	3.840	7,793	29.925,120	Euronext Milan
17/09/2025 16:56:56	1.499	7,793	11.681,707	Euronext Milan
17/09/2025 16:56:56	299	7,793	2.330,107	Euronext Milan
17/09/2025 16:56:56	117	7,793	911,781	Euronext Milan
17/09/2025 16:56:56	1.571	7,793	12.242,803	Euronext Milan
17/09/2025 16:56:56	841	7,793	6.553,913	Euronext Milan
17/09/2025 16:56:56	1.085	7,793	8.455,405	Euronext Milan
17/09/2025 16:57:10	23	7,793	179,239	Euronext Milan
17/09/2025 16:57:10	780	7,793	6.078,540	Euronext Milan
17/09/2025 16:57:10	1.572	7,793	12.250,596	Euronext Milan
17/09/2025 16:57:10	595	7,793	4.636,835	Euronext Milan
17/09/2025 16:57:18	1.779	7,793	13.863,747	Euronext Milan
17/09/2025 16:57:18	819	7,793	6.382,467	Euronext Milan
17/09/2025 16:57:25	1.635	7,793	12.741,555	Euronext Milan
17/09/2025 16:57:29	2.643	7,793	20.596,899	Euronext Milan
17/09/2025 16:57:29	987	7,793	7.691,691	Euronext Milan
17/09/2025 16:57:29	810	7,793	6.312,330	Euronext Milan
17/09/2025 16:57:41	3.038	7,793	23.675,134	Euronext Milan
17/09/2025 16:57:41	1.926	7,793	15.009,318	Euronext Milan
17/09/2025 16:57:55	1.304	7,793	10.162,072	Euronext Milan
17/09/2025 16:57:55	2.681	7,793	20.893,033	Euronext Milan
17/09/2025 16:57:55	1.745	7,793	13.598,785	Euronext Milan
17/09/2025 16:58:33	4.786	7,794	37.302,084	Euronext Milan
17/09/2025 16:58:33	7.771	7,794	60.567,174	Euronext Milan
17/09/2025 16:58:33	1.264	7,794	9.851,616	Euronext Milan
17/09/2025 16:59:05	1.970	7,795	15.356,150	Euronext Milan
17/09/2025 16:59:05	297	7,795	2.315,115	Euronext Milan
17/09/2025 16:59:40	595	7,796	4.638,620	Euronext Milan
17/09/2025 16:59:40	1.605	7,796	12.512,580	Euronext Milan
17/09/2025 16:59:47	2.822	7,797	22.003,134	Euronext Milan
17/09/2025 16:59:47	1.680	7,797	13.098,960	Euronext Milan
17/09/2025 17:00:00	436	7,797	3.399,492	Euronext Milan
17/09/2025 17:00:00	5.768	7,797	44.973,096	Euronext Milan
17/09/2025 17:00:00	1.100	7,797	8.576,700	Euronext Milan
17/09/2025 17:00:00	595	7,797	4.639,215	Euronext Milan
17/09/2025 17:00:00	2.124	7,797	16.560,828	Euronext Milan
17/09/2025 17:00:00	1.569	7,797	12.233,493	Euronext Milan
17/09/2025 17:00:00	3.888	7,797	30.314,736	Euronext Milan
17/09/2025 17:00:00	1.561	7,797	12.171,117	Euronext Milan
17/09/2025 17:00:01	2.999	7,797	23.383,203	Euronext Milan
17/09/2025 17:00:04	5.300	7,797	41.324,100	Euronext Milan
17/09/2025 17:00:35	5.370	7,797	41.869,890	Euronext Milan
17/09/2025 17:00:39	2.069	7,797	16.131,993	Euronext Milan

17/09/2025 17:00:39	2.520	7,797	19.648,440	Euronext Milan
17/09/2025 17:00:40	876	7,797	6.830,172	Euronext Milan
17/09/2025 17:00:41	1.300	7,797	10.136,100	Euronext Milan
17/09/2025 17:00:48	2.872	7,797	22.392,984	Euronext Milan
17/09/2025 17:00:48	1.057	7,797	8.241,429	Euronext Milan
17/09/2025 17:00:48	3.896	7,796	30.373,216	Euronext Milan
17/09/2025 17:00:48	227	7,796	1.769,692	Euronext Milan
17/09/2025 17:00:48	1.110	7,796	8.653,560	Euronext Milan
17/09/2025 17:00:48	899	7,796	7.008,604	Euronext Milan
17/09/2025 17:00:48	1.188	7,796	9.261,648	Euronext Milan
17/09/2025 17:00:48	205	7,796	1.598,180	Euronext Milan
17/09/2025 17:00:48	1.393	7,796	10.859,828	Euronext Milan
17/09/2025 17:00:54	6.258	7,794	48.774,852	Euronext Milan
17/09/2025 17:01:28	4.144	7,789	32.277,616	Euronext Milan
17/09/2025 17:01:38	3.494	7,791	27.221,754	Euronext Milan
17/09/2025 17:01:38	762	7,791	5.936,742	Euronext Milan
17/09/2025 17:01:48	4.212	7,791	32.815,692	Euronext Milan
17/09/2025 17:01:53	1.020	7,790	7.945,800	Euronext Milan
17/09/2025 17:01:53	1.654	7,790	12.884,660	Euronext Milan
17/09/2025 17:01:53	1.148	7,790	8.942,920	Euronext Milan
17/09/2025 17:02:07	3.805	7,790	29.640,950	Euronext Milan
17/09/2025 17:02:19	4.912	7,790	38.264,480	Euronext Milan
17/09/2025 17:02:20	1.159	7,790	9.028,610	Euronext Milan
17/09/2025 17:02:52	541	7,792	4.215,472	Euronext Milan
17/09/2025 17:02:52	1.132	7,792	8.820,544	Euronext Milan
17/09/2025 17:02:52	278	7,792	2.166,176	Euronext Milan
17/09/2025 17:03:08	346	7,793	2.696,378	Euronext Milan
17/09/2025 17:03:20	580	7,795	4.521,100	Euronext Milan
17/09/2025 17:03:20	2.125	7,795	16.564,375	Euronext Milan
17/09/2025 17:03:20	779	7,795	6.072,305	Euronext Milan
17/09/2025 17:03:20	3.888	7,795	30.306,960	Euronext Milan
17/09/2025 17:03:20	861	7,795	6.711,495	Euronext Milan
17/09/2025 17:03:20	1.000	7,795	7.795,000	Euronext Milan
17/09/2025 17:03:20	1.567	7,795	12.214,765	Euronext Milan
17/09/2025 17:03:20	795	7,795	6.197,025	Euronext Milan
17/09/2025 17:03:20	920	7,795	7.171,400	Euronext Milan
17/09/2025 17:03:20	650	7,795	5.066,750	Euronext Milan
17/09/2025 17:03:21	749	7,795	5.838,455	Euronext Milan
17/09/2025 17:03:21	3.888	7,795	30.306,960	Euronext Milan
17/09/2025 17:03:21	864	7,795	6.734,880	Euronext Milan
17/09/2025 17:03:21	1.565	7,795	12.199,175	Euronext Milan
17/09/2025 17:03:21	1.000	7,795	7.795,000	Euronext Milan
17/09/2025 17:03:21	2.125	7,795	16.564,375	Euronext Milan
17/09/2025 17:03:21	443	7,795	3.453,185	Euronext Milan

17/09/2025 17:03:32	1.000	7,795	7.795,000	Euronext Milan
17/09/2025 17:03:32	1.561	7,795	12.167,995	Euronext Milan
17/09/2025 17:03:38	4.581	7,793	35.699,733	Euronext Milan
17/09/2025 17:03:49	1.546	7,793	12.047,978	Euronext Milan
17/09/2025 17:03:49	815	7,793	6.351,295	Euronext Milan
17/09/2025 17:03:49	1.000	7,793	7.793,000	Euronext Milan
17/09/2025 17:03:57	351	7,793	2.735,343	Euronext Milan
17/09/2025 17:03:57	1.736	7,793	13.528,648	Euronext Milan
17/09/2025 17:03:57	1.544	7,793	12.032,392	Euronext Milan
17/09/2025 17:03:57	595	7,793	4.636,835	Euronext Milan
17/09/2025 17:04:02	2.759	7,792	21.498,128	Euronext Milan
17/09/2025 17:04:05	1.664	7,791	12.964,224	Euronext Milan
17/09/2025 17:04:05	3.266	7,791	25.445,406	Euronext Milan
17/09/2025 17:04:26	1.277	7,790	9.947,830	Euronext Milan
17/09/2025 17:04:26	564	7,790	4.393,560	Euronext Milan
17/09/2025 17:04:26	1.533	7,790	11.942,070	Euronext Milan
17/09/2025 17:04:26	848	7,790	6.605,920	Euronext Milan
17/09/2025 17:04:30	3.714	7,789	28.928,346	Euronext Milan
17/09/2025 17:04:30	1.611	7,789	12.548,079	Euronext Milan
17/09/2025 17:04:30	303	7,789	2.360,067	Euronext Milan
17/09/2025 17:04:31	4.824	7,788	37.569,312	Euronext Milan
17/09/2025 17:05:11	4.522	7,790	35.226,380	Euronext Milan
17/09/2025 17:05:12	4.230	7,789	32.947,470	Euronext Milan
17/09/2025 17:05:12	837	7,789	6.519,393	Euronext Milan
17/09/2025 17:05:12	1.274	7,789	9.923,186	Euronext Milan
17/09/2025 17:05:16	3.646	7,788	28.395,048	Euronext Milan
17/09/2025 17:05:41	512	7,789	3.987,968	Euronext Milan
17/09/2025 17:05:41	921	7,789	7.173,669	Euronext Milan
17/09/2025 17:05:41	691	7,789	5.382,199	Euronext Milan
17/09/2025 17:05:41	1.000	7,788	7.788,000	Euronext Milan
17/09/2025 17:05:41	2.514	7,788	19.579,032	Euronext Milan
17/09/2025 17:06:03	1.338	7,788	10.420,344	Euronext Milan
17/09/2025 17:06:03	1.662	7,788	12.943,656	Euronext Milan
17/09/2025 17:06:03	2.116	7,788	16.479,408	Euronext Milan
17/09/2025 17:06:29	1.000	7,789	7.789,000	Euronext Milan
17/09/2025 17:06:29	448	7,789	3.489,472	Euronext Milan
17/09/2025 17:06:30	191	7,789	1.487,699	Euronext Milan
17/09/2025 17:06:33	980	7,790	7.634,200	Euronext Milan
17/09/2025 17:06:34	5.524	7,790	43.031,960	Euronext Milan
17/09/2025 17:06:35	907	7,790	7.065,530	Euronext Milan
17/09/2025 17:06:35	676	7,790	5.266,040	Euronext Milan
17/09/2025 17:06:35	676	7,790	5.266,040	Euronext Milan
17/09/2025 17:06:35	788	7,790	6.138,520	Euronext Milan
17/09/2025 17:06:36	392	7,790	3.053,680	Euronext Milan

17/09/2025 17:06:36	3.319	7,790	25.855,010	Euronext Milan
17/09/2025 17:06:36	1.311	7,790	10.212,690	Euronext Milan
17/09/2025 17:06:36	6.374	7,789	49.647,086	Euronext Milan
17/09/2025 17:06:37	3.606	7,789	28.087,134	Euronext Milan
17/09/2025 17:06:37	1.918	7,789	14.939,302	Euronext Milan
17/09/2025 17:07:13	319	7,789	2.484,691	Euronext Milan
17/09/2025 17:07:13	4.181	7,789	32.565,809	Euronext Milan
17/09/2025 17:07:13	845	7,789	6.581,705	Euronext Milan
17/09/2025 17:07:24	6.395	7,789	49.810,655	Euronext Milan
17/09/2025 17:07:24	595	7,789	4.634,455	Euronext Milan
17/09/2025 17:07:24	859	7,789	6.690,751	Euronext Milan
17/09/2025 17:07:24	759	7,789	5.911,851	Euronext Milan
17/09/2025 17:07:25	1.561	7,789	12.158,629	Euronext Milan
17/09/2025 17:07:31	1.676	7,789	13.054,364	Euronext Milan
17/09/2025 17:07:36	230	7,789	1.791,470	Euronext Milan
17/09/2025 17:07:36	783	7,789	6.098,787	Euronext Milan
17/09/2025 17:07:36	2.541	7,789	19.791,849	Euronext Milan
17/09/2025 17:07:36	312	7,789	2.430,168	Euronext Milan
17/09/2025 17:07:39	5.116	7,789	39.848,524	Euronext Milan
17/09/2025 17:07:40	3.161	7,789	24.621,029	Euronext Milan
17/09/2025 17:07:41	1.528	7,789	11.901,592	Euronext Milan
17/09/2025 17:08:01	4.933	7,789	38.423,137	Euronext Milan
17/09/2025 17:08:02	4.693	7,789	36.553,777	Euronext Milan
17/09/2025 17:08:02	4.249	7,788	33.091,212	Euronext Milan
17/09/2025 17:08:02	1.980	7,788	15.420,240	Euronext Milan
17/09/2025 17:08:02	1.005	7,788	7.826,940	Euronext Milan
17/09/2025 17:08:02	1.636	7,788	12.741,168	Euronext Milan
17/09/2025 17:08:35	197	7,790	1.534,630	Euronext Milan
17/09/2025 17:08:35	919	7,790	7.159,010	Euronext Milan
17/09/2025 17:08:35	110	7,790	856,900	Euronext Milan
17/09/2025 17:08:35	595	7,790	4.635,050	Euronext Milan
17/09/2025 17:08:35	795	7,790	6.193,050	Euronext Milan
17/09/2025 17:08:35	3.888	7,790	30.287,520	Euronext Milan
17/09/2025 17:08:35	844	7,790	6.574,760	Euronext Milan
17/09/2025 17:08:35	2.124	7,790	16.545,960	Euronext Milan
17/09/2025 17:08:35	1.572	7,790	12.245,880	Euronext Milan
17/09/2025 17:08:37	843	7,790	6.566,970	Euronext Milan
17/09/2025 17:08:37	223	7,790	1.737,170	Euronext Milan
17/09/2025 17:08:43	322	7,791	2.508,702	Euronext Milan
17/09/2025 17:08:43	1.527	7,791	11.896,857	Euronext Milan
17/09/2025 17:08:43	876	7,791	6.824,916	Euronext Milan
17/09/2025 17:08:43	1.533	7,791	11.943,603	Euronext Milan
17/09/2025 17:08:52	819	7,790	6.380,010	Euronext Milan
17/09/2025 17:08:52	778	7,790	6.060,620	Euronext Milan

17/09/2025 17:08:52	1.576	7,790	12.277,040	Euronext Milan
17/09/2025 17:08:58	882	7,790	6.870,780	Euronext Milan
17/09/2025 17:08:58	1.575	7,790	12.269,250	Euronext Milan
17/09/2025 17:08:58	876	7,790	6.824,040	Euronext Milan
17/09/2025 17:08:58	595	7,790	4.635,050	Euronext Milan
17/09/2025 17:09:05	1.815	7,790	14.138,850	Euronext Milan
17/09/2025 17:09:05	2.020	7,790	15.735,800	Euronext Milan
17/09/2025 17:09:13	2.937	7,789	22.876,293	Euronext Milan
17/09/2025 17:09:13	1.315	7,789	10.242,535	Euronext Milan
17/09/2025 17:09:13	741	7,789	5.771,649	Euronext Milan
17/09/2025 17:09:13	360	7,789	2.804,040	Euronext Milan
17/09/2025 17:09:23	1.779	7,789	13.856,631	Euronext Milan
17/09/2025 17:09:23	1.672	7,789	13.023,208	Euronext Milan
17/09/2025 17:09:23	995	7,789	7.750,055	Euronext Milan
17/09/2025 17:09:23	638	7,789	4.969,382	Euronext Milan
17/09/2025 17:09:33	595	7,789	4.634,455	Euronext Milan
17/09/2025 17:09:33	1.585	7,789	12.345,565	Euronext Milan
17/09/2025 17:09:36	861	7,789	6.706,329	Euronext Milan
17/09/2025 17:09:36	553	7,789	4.307,317	Euronext Milan
17/09/2025 17:09:40	887	7,790	6.909,730	Euronext Milan
17/09/2025 17:09:40	1.583	7,790	12.331,570	Euronext Milan
17/09/2025 17:09:40	860	7,790	6.699,400	Euronext Milan
17/09/2025 17:09:46	788	7,790	6.138,520	Euronext Milan
17/09/2025 17:09:46	1.582	7,790	12.323,780	Euronext Milan
17/09/2025 17:09:52	1.460	7,790	11.373,400	Euronext Milan
17/09/2025 17:09:52	2.612	7,790	20.347,480	Euronext Milan
17/09/2025 17:09:52	1.844	7,790	14.364,760	Euronext Milan
17/09/2025 17:10:02	745	7,790	5.803,550	Euronext Milan
17/09/2025 17:10:02	4.445	7,790	34.626,550	Euronext Milan
17/09/2025 17:10:10	1.588	7,790	12.370,520	Euronext Milan
17/09/2025 17:10:10	2.472	7,790	19.256,880	Euronext Milan
17/09/2025 17:10:16	5.586	7,790	43.514,940	Euronext Milan
17/09/2025 17:11:06	4.213	7,790	32.819,270	Euronext Milan
17/09/2025 17:11:11	182	7,791	1.417,962	Euronext Milan
17/09/2025 17:11:11	12.194	7,791	95.003,454	Euronext Milan
17/09/2025 17:11:12	595	7,791	4.635,645	Euronext Milan
17/09/2025 17:11:13	1.681	7,791	13.096,671	Euronext Milan
17/09/2025 17:11:13	595	7,791	4.635,645	Euronext Milan
17/09/2025 17:11:14	595	7,791	4.635,645	Euronext Milan
17/09/2025 17:11:15	595	7,791	4.635,645	Euronext Milan
17/09/2025 17:11:16	1.620	7,791	12.621,420	Euronext Milan
17/09/2025 17:11:16	595	7,791	4.635,645	Euronext Milan
17/09/2025 17:11:17	644	7,791	5.017,404	Euronext Milan
17/09/2025 17:11:18	390	7,791	3.038,490	Euronext Milan

17/09/2025 17:11:18	4.838	7,791	37.692,858	Euronext Milan
17/09/2025 17:11:18	1.473	7,791	11.476,143	Euronext Milan
17/09/2025 17:11:19	257	7,791	2.002,287	Euronext Milan
17/09/2025 17:11:19	425	7,791	3.311,175	Euronext Milan
17/09/2025 17:11:19	1.732	7,791	13.494,012	Euronext Milan
17/09/2025 17:11:20	5.887	7,791	45.865,617	Euronext Milan
17/09/2025 17:12:07	827	7,791	6.443,157	Euronext Milan
17/09/2025 17:12:07	3.070	7,791	23.918,370	Euronext Milan
17/09/2025 17:12:07	963	7,791	7.502,733	Euronext Milan
17/09/2025 17:12:07	689	7,791	5.367,999	Euronext Milan
17/09/2025 17:12:07	1.567	7,791	12.208,497	Euronext Milan
17/09/2025 17:12:07	787	7,791	6.131,517	Euronext Milan
17/09/2025 17:12:20	251	7,791	1.955,541	Euronext Milan
17/09/2025 17:12:24	2.156	7,791	16.797,396	Euronext Milan
17/09/2025 17:12:24	1.827	7,791	14.234,157	Euronext Milan
17/09/2025 17:12:24	1.660	7,791	12.933,060	Euronext Milan
17/09/2025 17:12:24	91	7,790	708,890	Euronext Milan
17/09/2025 17:12:24	5.992	7,790	46.677,680	Euronext Milan
17/09/2025 17:12:24	981	7,790	7.641,990	Euronext Milan
17/09/2025 17:12:24	1.541	7,790	12.004,390	Euronext Milan
17/09/2025 17:12:24	1.435	7,790	11.178,650	Euronext Milan
17/09/2025 17:12:24	861	7,790	6.707,190	Euronext Milan
17/09/2025 17:12:24	2.523	7,790	19.654,170	Euronext Milan
17/09/2025 17:12:24	3.888	7,790	30.287,520	Euronext Milan
17/09/2025 17:12:24	1.300	7,790	10.127,000	Euronext Milan
17/09/2025 17:12:24	1.576	7,790	12.277,040	Euronext Milan
17/09/2025 17:12:24	801	7,790	6.239,790	Euronext Milan
17/09/2025 17:12:24	2.312	7,790	18.010,480	Euronext Milan
17/09/2025 17:12:24	730	7,789	5.685,970	Euronext Milan
17/09/2025 17:12:27	78	7,790	607,620	Euronext Milan
17/09/2025 17:12:27	1.703	7,790	13.266,370	Euronext Milan
17/09/2025 17:12:28	2.152	7,790	16.764,080	Euronext Milan
17/09/2025 17:12:42	191	7,791	1.488,081	Euronext Milan
17/09/2025 17:12:43	612	7,791	4.768,092	Euronext Milan
17/09/2025 17:12:43	4.414	7,791	34.389,474	Euronext Milan
17/09/2025 17:12:43	1.488	7,791	11.593,008	Euronext Milan
17/09/2025 17:12:43	508	7,791	3.957,828	Euronext Milan
17/09/2025 17:12:43	520	7,791	4.051,320	Euronext Milan
17/09/2025 17:12:44	301	7,791	2.345,091	Euronext Milan
17/09/2025 17:12:44	3.172	7,791	24.713,052	Euronext Milan
17/09/2025 17:12:45	1.788	7,791	13.930,308	Euronext Milan
17/09/2025 17:12:45	835	7,791	6.505,485	Euronext Milan
17/09/2025 17:13:05	4.306	7,792	33.552,352	Euronext Milan
17/09/2025 17:13:05	2.352	7,792	18.326,784	Euronext Milan

17/09/2025 17:13:06 1.000 7,792 7.792,000 Euronext Milan 17/09/2025 17:13:07 148 7,791 1.153,068 Euronext Milan 17/09/2025 17:13:20 300 7,791 2.337,300 Euronext Milan 17/09/2025 17:13:35 5.741 7,791 44.728,131 Euronext Milan 17/09/2025 17:13:35 689 7,791 5.367,999 Euronext Milan 17/09/2025 17:13:59 2.293 7,791 17.864,763 Euronext Milan 17/09/2025 17:13:59 4.717 7,791 36.750,147 Euronext Milan 17/09/2025 17:14:01 5.559 7,791 43.310,169 Euronext Milan 17/09/2025 17:14:01 542 7,791 4.222,722 Euronext Milan 17/09/2025 17:14:01 2.526 7,791 19.680,066 Euronext Milan 17/09/2025 17:14:01 2.134 7,791 16.625,994 Euronext Milan 17/09/2025 17:14:01 3.252 7,791 25.336,332 Euronext Milan 17/09/2025 17:14:01 2.698 7,791 21.020,118 Euronext Milan 17/09/2025 17:14:02 1.505 7,791 11.725,455 Euronext Milan 17/09/2025 17:14:02 1.582 7,791 12.325,362 Euronext Milan 17/09/2025 17:14:19 3.493 7,791 27.213,963 Euronext Milan 17/09/2025 17:14:19 2.968 7,791 23.123,688 Euronext Milan 17/09/2025 17:14:31 29 7,791 225,939 Euronext Milan


















17/09/2025 17:14:58 5.354 7,791 41.713,014 Euronext Milan
17/09/2025 17:15:02 1.225 7,791 9.543,975 Euronext Milan
17/09/2025 17:15:09 2.600 7,791 20.256,600 Euronext Milan
17/09/2025 17:15:09 1.378 7,791 10.735,998 Euronext Milan
17/09/2025 17:15:10 453 7,791 3.529,323 Euronext Milan
17/09/2025 17:15:18 758 7,792 5.906,336 Euronext Milan
17/09/2025 17:15:18 891 7,792 6.942,672 Euronext Milan
17/09/2025 17:15:18 2.202 7,792 17.157,984 Euronext Milan
17/09/2025 17:15:18 500 7,792 3.896,000 Euronext Milan
17/09/2025 17:15:18 117 7,792 911,664 Euronext Milan
17/09/2025 17:15:18 896 7,792 6.981,632 Euronext Milan
17/09/2025 17:15:27 2.992 7,792 23.313,664 Euronext Milan
17/09/2025 17:15:27 1.601 7,792 12.474,992 Euronext Milan
17/09/2025 17:15:27 432 7,792 3.366,144 Euronext Milan

17/09/2025 17:15:36 763 7,792 5.945,296 Euronext Milan
17/09/2025 17:15:36 868 7,792 6.763,456 Euronext Milan
17/09/2025 17:15:36 3.495 7,792 27.233,040 Euronext Milan
17/09/2025 17:15:45 843 7,792 6.568,656 Euronext Milan
17/09/2025 17:15:45 791 7,792 6.163,472 Euronext Milan
17/09/2025 17:15:45 3.462 7,792 26.975,904 Euronext Milan
17/09/2025 17:15:45 6 7,791 46,746 Euronext Milan
17/09/2025 17:16:00 263 7,791 2.049,033 Euronext Milan
17/09/2025 17:16:00 1.915 7,791 14.919,765 Euronext Milan
17/09/2025 17:16:24 2.473 7,791 19.267,143 Euronext Milan

17/09/2025 17:16:24	662	7,791	5.157,642	Euronext Milan
17/09/2025 17:16:24	1.301	7,791	10.136,091	Euronext Milan
17/09/2025 17:16:24	715	7,791	5.570,565	Euronext Milan
17/09/2025 17:16:35	4.909	7,791	38.246,019	Euronext Milan
17/09/2025 17:16:36	479	7,791	3.731,889	Euronext Milan
17/09/2025 17:16:36	5.400	7,791	42.071,400	Euronext Milan
17/09/2025 17:16:36	5.840	7,790	45.493,600	Euronext Milan
17/09/2025 17:16:36	2.200	7,790	17.138,000	Euronext Milan
17/09/2025 17:16:36	2.634	7,790	20.518,860	Euronext Milan
17/09/2025 17:16:36	831	7,790	6.473,490	Euronext Milan
17/09/2025 17:16:47	3.500	7,789	27.261,500	Euronext Milan
17/09/2025 17:16:47	1.188	7,789	9.253,332	Euronext Milan
17/09/2025 17:16:55	625	7,790	4.868,750	Euronext Milan
17/09/2025 17:16:55	1.995	7,790	15.541,050	Euronext Milan
17/09/2025 17:16:55	3.011	7,790	23.455,690	Euronext Milan
17/09/2025 17:17:05	4.550	7,790	35.444,500	Euronext Milan
17/09/2025 17:17:33	7.397	7,791	57.630,027	Euronext Milan
17/09/2025 17:17:33	5.274	7,791	41.089,734	Euronext Milan
17/09/2025 17:17:33	783	7,791	6.100,353	Euronext Milan
17/09/2025 17:17:33	2.241	7,791	17.459,631	Euronext Milan
17/09/2025 17:17:38	3.778	7,790	29.430,620	Euronext Milan
17/09/2025 17:17:38	4.346	7,790	33.855,340	Euronext Milan
17/09/2025 17:17:38	852	7,790	6.637,080	Euronext Milan
17/09/2025 17:17:38	1.105	7,790	8.607,950	Euronext Milan
17/09/2025 17:17:38	636	7,790	4.954,440	Euronext Milan
17/09/2025 17:17:38	519	7,790	4.043,010	Euronext Milan
17/09/2025 17:17:39	1.980	7,789	15.422,220	Euronext Milan
17/09/2025 17:18:04	117	7,790	911,430	Euronext Milan
17/09/2025 17:18:05	1.912	7,790	14.894,480	Euronext Milan
17/09/2025 17:18:05	2.721	7,790	21.196,590	Euronext Milan
17/09/2025 17:18:05	23	7,790	179,170	Euronext Milan
17/09/2025 17:18:14	559	7,790	4.354,610	Euronext Milan
17/09/2025 17:18:14	2.620	7,790	20.409,800	Euronext Milan
17/09/2025 17:18:14	1.256	7,790	9.784,240	Euronext Milan
17/09/2025 17:18:14	610	7,790	4.751,900	Euronext Milan
17/09/2025 17:18:28	301	7,790	2.344,790	Euronext Milan
17/09/2025 17:18:28	5.804	7,790	45.213,160	Euronext Milan
17/09/2025 17:18:28	1.248	7,790	9.721,920	Euronext Milan
17/09/2025 17:18:35	4.353	7,790	33.909,870	Euronext Milan
17/09/2025 17:18:35	253	7,790	1.970,870	Euronext Milan
17/09/2025 17:18:41	2.922	7,789	22.759,458	Euronext Milan
17/09/2025 17:18:41	2.186	7,789	17.026,754	Euronext Milan
17/09/2025 17:18:41	2.048	7,789	15.951,872	Euronext Milan
17/09/2025 17:18:41	677	7,789	5.273,153	Euronext Milan

17/09/2025 17:18:41	724	7,789	5.639,236	Euronext Milan
17/09/2025 17:19:19	5.018	7,790	39.090,220	Euronext Milan
17/09/2025 17:19:19	2.660	7,790	20.721,400	Euronext Milan
17/09/2025 17:19:20	1.388	7,790	10.812,520	Euronext Milan
17/09/2025 17:19:21	460	7,790	3.583,400	Euronext Milan
17/09/2025 17:19:22	1.050	7,790	8.179,500	Euronext Milan
17/09/2025 17:19:22	3.836	7,790	29.882,440	Euronext Milan
17/09/2025 17:19:22	1.140	7,790	8.880,600	Euronext Milan
17/09/2025 17:19:35	1.489	7,792	11.602,288	Euronext Milan
17/09/2025 17:19:35	1.877	7,792	14.625,584	Euronext Milan
17/09/2025 17:19:35	8.022	7,792	62.507,424	Euronext Milan
17/09/2025 17:19:38	766	7,794	5.970,204	Euronext Milan
17/09/2025 17:19:38	803	7,794	6.258,582	Euronext Milan
17/09/2025 17:19:38	1.362	7,794	10.615,428	Euronext Milan
17/09/2025 17:19:38	478	7,794	3.725,532	Euronext Milan
17/09/2025 17:19:38	1.035	7,794	8.066,790	Euronext Milan
17/09/2025 17:19:38	714	7,794	5.564,916	Euronext Milan
17/09/2025 17:19:38	496	7,794	3.865,824	Euronext Milan
17/09/2025 17:20:01	1.104	7,796	8.606,784	Euronext Milan
17/09/2025 17:20:01	1.543	7,796	12.029,228	Euronext Milan
17/09/2025 17:20:01	2.125	7,796	16.566,500	Euronext Milan
17/09/2025 17:20:01	876	7,796	6.829,296	Euronext Milan
17/09/2025 17:20:01	862	7,796	6.720,152	Euronext Milan
17/09/2025 17:20:01	320	7,796	2.494,720	Euronext Milan
17/09/2025 17:20:04	6.057	7,795	47.214,315	Euronext Milan
17/09/2025 17:20:04	231	7,795	1.800,645	Euronext Milan
17/09/2025 17:20:04	753	7,795	5.869,635	Euronext Milan
17/09/2025 17:20:05	8.153	7,794	63.544,482	Euronext Milan
17/09/2025 17:20:58	4.937	7,791	38.464,167	Euronext Milan
17/09/2025 17:20:58	1.464	7,791	11.406,024	Euronext Milan
17/09/2025 17:20:58	1.608	7,791	12.527,928	Euronext Milan
17/09/2025 17:20:58	215	7,791	1.675,065	Euronext Milan
17/09/2025 17:21:14	2.480	7,792	19.324,160	Euronext Milan
17/09/2025 17:21:14	677	7,792	5.275,184	Euronext Milan
17/09/2025 17:21:14	1.571	7,792	12.241,232	Euronext Milan
17/09/2025 17:21:15	4.538	7,792	35.360,096	Euronext Milan
17/09/2025 17:21:15	2.360	7,792	18.389,120	Euronext Milan
17/09/2025 17:21:15	741	7,792	5.773,872	Euronext Milan
17/09/2025 17:21:15	51	7,792	397,392	Euronext Milan
17/09/2025 17:21:15	465	7,792	3.623,280	Euronext Milan
17/09/2025 17:21:19	1.329	7,792	10.355,568	Euronext Milan
17/09/2025 17:21:21	8.865	7,792	69.076,080	Euronext Milan
17/09/2025 17:21:23	3.891	7,792	30.318,672	Euronext Milan
17/09/2025 17:21:24	2.179	7,792	16.978,768	Euronext Milan

17/09/2025 17:21:30	1.406	7,792	10.955,552	Euronext Milan
17/09/2025 17:21:30	773	7,792	6.023,216	Euronext Milan
17/09/2025 17:21:30	3.516	7,792	27.396,672	Euronext Milan
17/09/2025 17:21:30	1.640	7,792	12.778,880	Euronext Milan
17/09/2025 17:21:31	6.796	7,792	52.954,432	Euronext Milan
17/09/2025 17:21:37	2.444	7,792	19.043,648	Euronext Milan
17/09/2025 17:21:37	1.479	7,792	11.524,368	Euronext Milan
17/09/2025 17:21:37	72	7,792	561,024	Euronext Milan
17/09/2025 17:21:37	1.305	7,792	10.168,560	Euronext Milan
17/09/2025 17:21:37	1.000	7,792	7.792,000	Euronext Milan
17/09/2025 17:21:45	264	7,793	2.057,352	Euronext Milan
17/09/2025 17:21:45	806	7,793	6.281,158	Euronext Milan
17/09/2025 17:21:45	903	7,793	7.037,079	Euronext Milan
17/09/2025 17:21:45	1.552	7,793	12.094,736	Euronext Milan
17/09/2025 17:21:45	171	7,793	1.332,603	Euronext Milan
17/09/2025 17:21:45	1.000	7,793	7.793,000	Euronext Milan
17/09/2025 17:21:45	862	7,793	6.717,566	Euronext Milan
17/09/2025 17:21:45	2.118	7,793	16.505,574	Euronext Milan
17/09/2025 17:21:52	361	7,793	2.813,273	Euronext Milan
17/09/2025 17:21:52	639	7,793	4.979,727	Euronext Milan
17/09/2025 17:21:52	1.000	7,793	7.793,000	Euronext Milan
17/09/2025 17:21:52	797	7,793	6.211,021	Euronext Milan
17/09/2025 17:21:57	676	7,793	5.268,068	Euronext Milan
17/09/2025 17:21:57	1.000	7,793	7.793,000	Euronext Milan
17/09/2025 17:21:57	1.168	7,793	9.102,224	Euronext Milan
17/09/2025 17:21:59	842	7,793	6.561,706	Euronext Milan
17/09/2025 17:22:03	3.592	7,793	27.992,456	Euronext Milan
17/09/2025 17:22:04	447	7,793	3.483,471	Euronext Milan
17/09/2025 17:22:10	935	7,793	7.286,455	Euronext Milan
17/09/2025 17:22:10	1.247	7,793	9.717,871	Euronext Milan
17/09/2025 17:22:10	1.000	7,793	7.793,000	Euronext Milan
17/09/2025 17:22:10	825	7,793	6.429,225	Euronext Milan
17/09/2025 17:22:10	1.245	7,793	9.702,285	Euronext Milan
17/09/2025 17:22:10	891	7,793	6.943,563	Euronext Milan
17/09/2025 17:22:16	445	7,793	3.467,885	Euronext Milan
17/09/2025 17:22:16	548	7,793	4.270,564	Euronext Milan
17/09/2025 17:22:35	483	7,794	3.764,502	Euronext Milan
17/09/2025 17:22:35	817	7,794	6.367,698	Euronext Milan
17/09/2025 17:22:35	591	7,794	4.606,254	Euronext Milan
17/09/2025 17:22:35	203	7,794	1.582,182	Euronext Milan
17/09/2025 17:22:35	117	7,794	911,898	Euronext Milan
17/09/2025 17:22:35	1.000	7,794	7.794,000	Euronext Milan
17/09/2025 17:22:35	3.888	7,794	30.303,072	Euronext Milan
17/09/2025 17:22:35	1.540	7,794	12.002,760	Euronext Milan

17/09/2025 17:22:35	874	7,794	6.811,956	Euronext Milan
17/09/2025 17:22:36	1.000	7,794	7.794,000	Euronext Milan
17/09/2025 17:22:36	1.537	7,794	11.979,378	Euronext Milan
17/09/2025 17:22:36	795	7,794	6.196,230	Euronext Milan
17/09/2025 17:22:36	919	7,794	7.162,686	Euronext Milan
17/09/2025 17:22:36	3.301	7,794	25.727,994	Euronext Milan
17/09/2025 17:22:41	853	7,794	6.648,282	Euronext Milan
17/09/2025 17:22:41	1.538	7,794	11.987,172	Euronext Milan
17/09/2025 17:22:41	903	7,794	7.037,982	Euronext Milan
17/09/2025 17:22:46	2.935	7,794	22.875,390	Euronext Milan
17/09/2025 17:22:46	950	7,794	7.404,300	Euronext Milan
17/09/2025 17:22:46	258	7,794	2.010,852	Euronext Milan
17/09/2025 17:22:52	1.100	7,794	8.573,400	Euronext Milan
17/09/2025 17:22:52	773	7,794	6.024,762	Euronext Milan
17/09/2025 17:22:52	915	7,794	7.131,510	Euronext Milan
17/09/2025 17:22:52	915	7,794	7.131,510	Euronext Milan
17/09/2025 17:22:58	3.026	7,794	23.584,644	Euronext Milan
17/09/2025 17:23:03	661	7,794	5.151,834	Euronext Milan
17/09/2025 17:23:03	4.341	7,794	33.833,754	Euronext Milan
17/09/2025 17:23:08	2.090	7,794	16.289,460	Euronext Milan
17/09/2025 17:23:08	4.916	7,793	38.310,388	Euronext Milan
17/09/2025 17:23:08	1.194	7,793	9.304,842	Euronext Milan
17/09/2025 17:23:08	1.488	7,793	11.595,984	Euronext Milan
17/09/2025 17:23:20	2.153	7,793	16.778,329	Euronext Milan
17/09/2025 17:23:44	1.621	7,794	12.634,074	Euronext Milan
17/09/2025 17:23:44	638	7,794	4.972,572	Euronext Milan
17/09/2025 17:23:45	5.264	7,794	41.027,616	Euronext Milan
17/09/2025 17:23:45	554	7,794	4.317,876	Euronext Milan
17/09/2025 17:23:45	1.868	7,794	14.559,192	Euronext Milan
17/09/2025 17:23:45	684	7,794	5.331,096	Euronext Milan
17/09/2025 17:23:46	382	7,794	2.977,308	Euronext Milan
17/09/2025 17:23:46	5.527	7,794	43.077,438	Euronext Milan
17/09/2025 17:23:46	1.784	7,794	13.904,496	Euronext Milan
17/09/2025 17:23:46	1.123	7,794	8.752,662	Euronext Milan
17/09/2025 17:23:46	382	7,794	2.977,308	Euronext Milan
17/09/2025 17:23:49	168	7,794	1.309,392	Euronext Milan
17/09/2025 17:23:49	1.118	7,794	8.713,692	Euronext Milan
17/09/2025 17:23:49	683	7,794	5.323,302	Euronext Milan
17/09/2025 17:23:49	852	7,794	6.640,488	Euronext Milan
17/09/2025 17:23:49	471	7,794	3.670,974	Euronext Milan
17/09/2025 17:23:50	525	7,794	4.091,850	Euronext Milan
17/09/2025 17:23:54	2.345	7,794	18.276,930	Euronext Milan
17/09/2025 17:23:54	839	7,794	6.539,166	Euronext Milan
17/09/2025 17:23:56	1.000	7,793	7.793,000	Euronext Milan

17/09/2025 17:24:04 179 7,793 1.394,947 17/09/2025 17:24:04 2.216 7,793 17.269,288
	Euronext Milan
	Euronext Milan
17/09/2025 17:24:04 1.650 7,793 12.858,450	Euronext Milan
17/09/2025 17:24:09 3.474 7,793 27.072,882	Euronext Milan
17/09/2025 17:24:14 3.939 7,793 30.696,627	Euronext Milan
17/09/2025 17:24:19 3.427 7,793 26.706,611	Euronext Milan
17/09/2025 17:24:24 4.919 7,794 38.338,686	Euronext Milan
17/09/2025 17:24:30 2.081 7,794 16.219,314	Euronext Milan
17/09/2025 17:24:30 930 7,794 7.248,420	Euronext Milan
17/09/2025 17:24:30 737 7,794 5.744,178	Euronext Milan
17/09/2025 17:24:35 48 7,794 374,112	Euronext Milan
17/09/2025 17:24:35 1.375 7,794 10.716,750	Euronext Milan
17/09/2025 17:24:35 918 7,794 7.154,892	Euronext Milan
17/09/2025 17:24:35 320 7,794 2.494,080	Euronext Milan
17/09/2025 17:24:35 639 7,794 4.980,366	Euronext Milan
17/09/2025 17:24:35 143 7,794 1.114,542	Euronext Milan
17/09/2025 17:24:40 373 7,794 2.907,162	Euronext Milan
17/09/2025 17:24:40 3.272 7,794 25.501,968	Euronext Milan
17/09/2025 17:24:40 324 7,794 2.525,256	Euronext Milan
17/09/2025 17:24:40 580 7,794 4.520,520	Euronext Milan
17/09/2025 17:24:40 372 7,794 2.899,368	Euronext Milan
17/09/2025 17:25:02 6.498 7,795 50.651,910	Euronext Milan
17/09/2025 17:25:03 1.231 7,794 9.594,414	Euronext Milan
17/09/2025 17:25:03 1.347 7,794 10.498,518	Euronext Milan
17/09/2025 17:25:03 1.208 7,794 9.415,152	Euronext Milan
17/09/2025 17:25:03 1.242 7,794 9.680,148	Euronext Milan
17/09/2025 17:25:03 1.439 7,794 11.215,566	Euronext Milan
17/09/2025 17:25:03 982 7,794 7.653,708	Euronext Milan
17/09/2025 17:25:03 1.298 7,794 10.116,612	Euronext Milan
17/09/2025 17:25:03 1.431 7,794 11.153,214	Euronext Milan
17/09/2025 17:25:03 200 7,794 1.558,800	Euronext Milan
17/09/2025 17:25:37 178 7,795 1.387,510	Euronext Milan
17/09/2025 17:25:38 2.792 7,795 21.763,640	Euronext Milan
17/09/2025 17:25:38 1.000 7,795 7.795,000	Euronext Milan
17/09/2025 17:25:40 3.659 7,795 28.521,905	Euronext Milan
17/09/2025 17:25:40 2.939 7,794 22.906,566	Euronext Milan
17/09/2025 17:25:40 704 7,794 5.486,976	Euronext Milan
17/09/2025 17:25:40 1.724 7,794 13.436,856	Euronext Milan
	Euronext Milan
17/09/2025 17:25:56 805 7,794 6.274,170
17/09/2025 17:25:56 638 7,794 4.972,572	Euronext Milan
17/09/2025 17:25:59 700 7,796 5.457,200	Euronext Milan
17/09/2025 17:25:59 1.611 7,796 12.559,356	Euronext Milan

17/09/2025 17:26:05	146	7,796	1.138,216	Euronext Milan
17/09/2025 17:26:05	2.092	7,796	16.309,232	Euronext Milan
17/09/2025 17:26:10	1.796	7,796	14.001,616	Euronext Milan
17/09/2025 17:26:10	428	7,796	3.336,688	Euronext Milan
17/09/2025 17:26:12	1	7,794	7,794	Euronext Milan
17/09/2025 17:26:26	2.916	7,797	22.736,052	Euronext Milan
17/09/2025 17:26:33	7.162	7,797	55.842,114	Euronext Milan
17/09/2025 17:26:33	717	7,797	5.590,449	Euronext Milan
17/09/2025 17:26:33	1.277	7,797	9.956,769	Euronext Milan
17/09/2025 17:26:33	1.277	7,797	9.956,769	Euronext Milan
17/09/2025 17:26:33	28	7,797	218,316	Euronext Milan
17/09/2025 17:26:34	3.463	7,796	26.997,548	Euronext Milan
17/09/2025 17:26:34	1.027	7,796	8.006,492	Euronext Milan
17/09/2025 17:26:34	1.816	7,796	14.157,536	Euronext Milan
17/09/2025 17:26:34	1.190	7,796	9.277,240	Euronext Milan
17/09/2025 17:26:34	1.110	7,796	8.653,560	Euronext Milan
17/09/2025 17:26:34	167	7,796	1.301,932	Euronext Milan
17/09/2025 17:26:34	222	7,796	1.730,712	Euronext Milan
17/09/2025 17:26:34	1.055	7,796	8.224,780	Euronext Milan
17/09/2025 17:26:34	888	7,796	6.922,848	Euronext Milan
17/09/2025 17:26:34	389	7,796	3.032,644	Euronext Milan
17/09/2025 17:26:34	415	7,796	3.235,340	Euronext Milan
17/09/2025 17:26:34	1.461	7,796	11.389,956	Euronext Milan
17/09/2025 17:26:34	551	7,796	4.295,596	Euronext Milan
17/09/2025 17:27:12	1.519	7,797	11.843,643	Euronext Milan
17/09/2025 17:27:12	1.775	7,797	13.839,675	Euronext Milan
17/09/2025 17:27:19	804	7,797	6.268,788	Euronext Milan
17/09/2025 17:27:19	865	7,797	6.744,405	Euronext Milan
17/09/2025 17:27:19	730	7,797	5.691,810	Euronext Milan
17/09/2025 17:27:24	864	7,797	6.736,608	Euronext Milan
17/09/2025 17:27:24	1.260	7,797	9.824,220	Euronext Milan
17/09/2025 17:27:33	1.482	7,796	11.553,672	Euronext Milan
17/09/2025 17:27:55	1.000	7,797	7.797,000	Euronext Milan
17/09/2025 17:27:55	1.517	7,797	11.828,049	Euronext Milan
17/09/2025 17:27:56	1.517	7,797	11.828,049	Euronext Milan
17/09/2025 17:27:56	768	7,797	5.988,096	Euronext Milan
17/09/2025 17:27:56	1.000	7,797	7.797,000	Euronext Milan
17/09/2025 17:27:56	2.124	7,797	16.560,828	Euronext Milan
17/09/2025 17:27:56	781	7,797	6.089,457	Euronext Milan
17/09/2025 17:27:56	911	7,797	7.103,067	Euronext Milan
17/09/2025 17:27:57	1.000	7,797	7.797,000	Euronext Milan
17/09/2025 17:27:57	1.276	7,797	9.948,972	Euronext Milan
17/09/2025 17:27:59	1.000	7,797	7.797,000	Euronext Milan
17/09/2025 17:28:03	1.516	7,797	11.820,252	Euronext Milan

17/09/2025 17:28:08	752	7,797	5.863,344	Euronext Milan
17/09/2025 17:28:08	686	7,797	5.348,742	Euronext Milan
17/09/2025 17:28:08	1.124	7,797	8.763,828	Euronext Milan
17/09/2025 17:28:08	824	7,797	6.424,728	Euronext Milan
17/09/2025 17:28:08	1.121	7,797	8.740,437	Euronext Milan
17/09/2025 17:28:12	1.878	7,797	14.642,766	Euronext Milan
17/09/2025 17:28:16	2.010	7,797	15.671,970	Euronext Milan
17/09/2025 17:28:16	485	7,797	3.781,545	Euronext Milan
17/09/2025 17:28:17	1.000	7,796	7.796,000	Euronext Milan
17/09/2025 17:28:17	2.389	7,796	18.624,644	Euronext Milan
17/09/2025 17:28:17	777	7,796	6.057,492	Euronext Milan
17/09/2025 17:28:30	166	7,796	1.294,136	Euronext Milan
17/09/2025 17:28:30	2.125	7,796	16.566,500	Euronext Milan
17/09/2025 17:28:30	673	7,796	5.246,708	Euronext Milan
17/09/2025 17:28:33	2.964	7,795	23.104,380	Euronext Milan
17/09/2025 17:28:43	920	7,796	7.172,320	Euronext Milan
17/09/2025 17:29:00	285	7,796	2.221,860	Euronext Milan
17/09/2025 17:29:00	659	7,796	5.137,564	Euronext Milan
17/09/2025 17:29:00	1.209	7,796	9.425,364	Euronext Milan
17/09/2025 17:29:00	1.123	7,796	8.754,908	Euronext Milan
17/09/2025 17:29:00	1.048	7,796	8.170,208	Euronext Milan
17/09/2025 17:29:00	984	7,796	7.671,264	Euronext Milan
17/09/2025 17:29:00	1.166	7,796	9.090,136	Euronext Milan
17/09/2025 17:29:00	1.247	7,796	9.721,612	Euronext Milan
17/09/2025 17:29:00	53	7,796	413,188	Euronext Milan
17/09/2025 17:29:00	1.086	7,796	8.466,456	Euronext Milan
17/09/2025 17:29:03	595	7,796	4.638,620	Euronext Milan
17/09/2025 17:29:03	1.463	7,796	11.405,548	Euronext Milan
17/09/2025 17:29:06	2.136	7,795	16.650,120	Euronext Milan
17/09/2025 17:29:06	1.614	7,795	12.581,130	Euronext Milan
17/09/2025 17:29:13	595	7,796	4.638,620	Euronext Milan
17/09/2025 17:29:13	1.489	7,796	11.608,244	Euronext Milan
17/09/2025 17:29:17	595	7,796	4.638,620	Euronext Milan
17/09/2025 17:29:17	1.486	7,796	11.584,856	Euronext Milan
17/09/2025 17:29:17	214	7,796	1.668,344	Euronext Milan
17/09/2025 17:29:21	3.083	7,796	24.035,068	Euronext Milan
17/09/2025 17:29:23	1.572	7,795	12.253,740	Euronext Milan
17/09/2025 17:29:23	907	7,795	7.070,065	Euronext Milan
17/09/2025 17:29:32	2.798	7,795	21.810,410	Euronext Milan
17/09/2025 17:29:32	1.491	7,795	11.622,345	Euronext Milan
17/09/2025 17:29:46	823	7,797	6.416,931	Euronext Milan
17/09/2025 17:29:46	595	7,797	4.639,215	Euronext Milan
17/09/2025 17:29:47	595	7,797	4.639,215	Euronext Milan
17/09/2025 17:29:48	709	7,796	5.527,364	Euronext Milan

17/09/2025 17:29:48	2.398	7,796	18.694,808	Euronext Milan
17/09/2025 17:29:48	1.855	7,796	14.461,580	Euronext Milan
17/09/2025 17:29:48	312	7,796	2.432,352	Euronext Milan
17/09/2025 17:29:48	325	7,796	2.533,700	Euronext Milan
17/09/2025 17:29:49	495	7,796	3.859,020	Euronext Milan
17/09/2025 17:29:49	1.076	7,795	8.387,420	Euronext Milan
17/09/2025 17:29:57	128	7,796	997,888	Euronext Milan
17/09/2025 17:29:57	4.459	7,796	34.762,364	Euronext Milan
17/09/2025 17:29:57	2.807	7,796	21.883,372	Euronext Milan
17/09/2025 17:29:57	260	7,796	2.026,960	Euronext Milan
18/09/2025 09:02:46	9.101	7,808	71.060,608	Euronext Milan
18/09/2025 09:02:52	3.190	7,813	24.923,470	Euronext Milan
18/09/2025 09:02:52	6.373	7,810	49.773,130	Euronext Milan
18/09/2025 09:02:56	1.949	7,809	15.219,741	Euronext Milan
18/09/2025 09:02:59	5.644	7,808	44.068,352	Euronext Milan
18/09/2025 09:02:59	857	7,808	6.691,456	Euronext Milan
18/09/2025 09:03:29	5.525	7,806	43.128,150	Euronext Milan
18/09/2025 09:03:53	3.299	7,813	25.775,087	Euronext Milan
18/09/2025 09:03:53	5.742	7,813	44.862,246	Euronext Milan
18/09/2025 09:04:14	6.028	7,811	47.084,708	Euronext Milan
18/09/2025 09:04:14	5.023	7,808	39.219,584	Euronext Milan
18/09/2025 09:05:34	7.651	7,816	59.800,216	Euronext Milan
18/09/2025 09:05:34	1.282	7,816	10.020,112	Euronext Milan
18/09/2025 09:05:34	1.253	7,816	9.793,448	Euronext Milan
18/09/2025 09:05:48	4.630	7,814	36.178,820	Euronext Milan
18/09/2025 09:05:48	2.161	7,814	16.886,054	Euronext Milan
18/09/2025 09:07:50	3.816	7,813	29.814,408	Euronext Milan
18/09/2025 09:07:50	1.343	7,813	10.492,859	Euronext Milan
18/09/2025 09:07:50	1.380	7,813	10.781,940	Euronext Milan
18/09/2025 09:07:51	500	7,812	3.906,000	Euronext Milan
18/09/2025 09:08:23	1.000	7,812	7.812,000	Euronext Milan
18/09/2025 09:09:13	4.994	7,815	39.028,110	Euronext Milan
18/09/2025 09:09:13	1.941	7,815	15.168,915	Euronext Milan
18/09/2025 09:09:13	1.081	7,815	8.448,015	Euronext Milan
18/09/2025 09:09:17	3.806	7,814	29.740,084	Euronext Milan
18/09/2025 09:09:17	766	7,814	5.985,524	Euronext Milan
18/09/2025 09:09:17	688	7,812	5.374,656	Euronext Milan
18/09/2025 09:09:17	1.576	7,812	12.311,712	Euronext Milan
18/09/2025 09:09:17	682	7,812	5.327,784	Euronext Milan
18/09/2025 09:09:17	2.082	7,812	16.264,584	Euronext Milan
18/09/2025 09:10:31	21	7,806	163,926	Euronext Milan
18/09/2025 09:11:18	14	7,809	109,326	Euronext Milan
18/09/2025 09:11:18	1.517	7,809	11.846,253	Euronext Milan
18/09/2025 09:11:40	3.894	7,809	30.408,246	Euronext Milan

18/09/2025 09:11:41	1.385	7,808	10.814,080	Euronext Milan
18/09/2025 09:12:05	338	7,808	2.639,104	Euronext Milan
18/09/2025 09:12:28	286	7,810	2.233,660	Euronext Milan
18/09/2025 09:12:28	1.004	7,810	7.841,240	Euronext Milan
18/09/2025 09:12:28	13	7,810	101,530	Euronext Milan
18/09/2025 09:12:28	2.119	7,810	16.549,390	Euronext Milan
18/09/2025 09:12:28	1.183	7,810	9.239,230	Euronext Milan
18/09/2025 09:12:54	14	7,808	109,312	Euronext Milan
18/09/2025 09:13:07	26	7,810	203,060	Euronext Milan
18/09/2025 09:13:07	570	7,810	4.451,700	Euronext Milan
18/09/2025 09:13:23	1.000	7,808	7.808,000	Euronext Milan
18/09/2025 09:14:02	2.713	7,808	21.183,104	Euronext Milan
18/09/2025 09:14:02	1.032	7,808	8.057,856	Euronext Milan
18/09/2025 09:14:02	1.077	7,808	8.409,216	Euronext Milan
18/09/2025 09:14:12	5.805	7,810	45.337,050	Euronext Milan
18/09/2025 09:14:21	563	7,809	4.396,467	Euronext Milan
18/09/2025 09:14:21	1.650	7,809	12.884,850	Euronext Milan
18/09/2025 09:14:21	1.190	7,809	9.292,710	Euronext Milan
18/09/2025 09:14:21	724	7,809	5.653,716	Euronext Milan
18/09/2025 09:14:33	321	7,809	2.506,689	Euronext Milan
18/09/2025 09:14:41	769	7,806	6.002,814	Euronext Milan
18/09/2025 09:14:41	6	7,806	46,836	Euronext Milan
18/09/2025 09:14:41	2.389	7,806	18.648,534	Euronext Milan
18/09/2025 09:15:31	1.861	7,802	14.519,522	Euronext Milan
18/09/2025 09:15:31	1.097	7,802	8.558,794	Euronext Milan
18/09/2025 09:15:47	4.824	7,803	37.641,672	Euronext Milan
18/09/2025 09:15:53	4.824	7,800	37.627,200	Euronext Milan
18/09/2025 09:15:53	3.216	7,798	25.078,368	Euronext Milan
18/09/2025 09:17:39	4.897	7,787	38.132,939	Euronext Milan
18/09/2025 09:17:44	4.452	7,786	34.663,272	Euronext Milan
18/09/2025 09:17:46	4.897	7,783	38.113,351	Euronext Milan
18/09/2025 09:18:54	4.439	7,785	34.557,615	Euronext Milan
18/09/2025 09:19:02	4.297	7,782	33.439,254	Euronext Milan
18/09/2025 09:19:09	111	7,777	863,247	Euronext Milan
18/09/2025 09:19:09	143	7,777	1.112,111	Euronext Milan
18/09/2025 09:19:10	4.614	7,777	35.883,078	Euronext Milan
18/09/2025 09:19:34	5.310	7,776	41.290,560	Euronext Milan
18/09/2025 09:19:35	1.778	7,775	13.823,950	Euronext Milan
18/09/2025 09:19:35	3.090	7,775	24.024,750	Euronext Milan
18/09/2025 09:19:52	1.710	7,773	13.291,830	Euronext Milan
18/09/2025 09:19:52	2.715	7,773	21.103,695	Euronext Milan
18/09/2025 09:20:46	4.905	7,773	38.126,565	Euronext Milan
18/09/2025 09:20:47	1.000	7,772	7.772,000	Euronext Milan
18/09/2025 09:20:47	570	7,772	4.430,040	Euronext Milan

18/09/2025 09:20:47	449	7,772	3.489,628	Euronext Milan
18/09/2025 09:21:42	497	7,770	3.861,690	Euronext Milan
18/09/2025 09:21:42	1.282	7,770	9.961,140	Euronext Milan
18/09/2025 09:21:42	1.282	7,770	9.961,140	Euronext Milan
18/09/2025 09:21:42	360	7,770	2.797,200	Euronext Milan
18/09/2025 09:21:42	3.773	7,769	29.312,437	Euronext Milan
18/09/2025 09:22:41	4.176	7,769	32.443,344	Euronext Milan
18/09/2025 09:22:49	2.511	7,770	19.510,470	Euronext Milan
18/09/2025 09:22:49	2.051	7,769	15.934,219	Euronext Milan
18/09/2025 09:22:49	1.593	7,769	12.376,017	Euronext Milan
18/09/2025 09:23:02	3.796	7,767	29.483,532	Euronext Milan
18/09/2025 09:24:15	3.823	7,780	29.742,940	Euronext Milan
18/09/2025 09:24:34	2.370	7,778	18.433,860	Euronext Milan
18/09/2025 09:24:34	3.448	7,778	26.818,544	Euronext Milan
18/09/2025 09:24:34	1.454	7,778	11.309,212	Euronext Milan
18/09/2025 09:24:34	757	7,778	5.887,946	Euronext Milan
18/09/2025 09:24:36	1.596	7,776	12.410,496	Euronext Milan
18/09/2025 09:25:51	5.032	7,770	39.098,640	Euronext Milan
18/09/2025 09:25:51	515	7,768	4.000,520	Euronext Milan
18/09/2025 09:25:51	3.308	7,768	25.696,544	Euronext Milan
18/09/2025 09:26:14	2.634	7,771	20.468,814	Euronext Milan
18/09/2025 09:26:15	1.237	7,771	9.612,727	Euronext Milan
18/09/2025 09:27:07	1.292	7,768	10.036,256	Euronext Milan
18/09/2025 09:27:27	1.000	7,771	7.771,000	Euronext Milan
18/09/2025 09:27:27	1.038	7,771	8.066,298	Euronext Milan
18/09/2025 09:27:27	570	7,771	4.429,470	Euronext Milan
18/09/2025 09:27:39	3.950	7,771	30.695,450	Euronext Milan
18/09/2025 09:27:39	3.950	7,770	30.691,500	Euronext Milan
18/09/2025 09:27:50	681	7,772	5.292,732	Euronext Milan
18/09/2025 09:28:50	4.345	7,781	33.808,445	Euronext Milan
18/09/2025 09:29:04	570	7,781	4.435,170	Euronext Milan
18/09/2025 09:29:25	1.000	7,782	7.782,000	Euronext Milan
18/09/2025 09:29:42	1.000	7,782	7.782,000	Euronext Milan
18/09/2025 09:29:42	570	7,782	4.435,740	Euronext Milan
18/09/2025 09:29:42	597	7,782	4.645,854	Euronext Milan
18/09/2025 09:29:42	1.517	7,782	11.805,294	Euronext Milan
18/09/2025 09:29:42	320	7,782	2.490,240	Euronext Milan
18/09/2025 09:29:59	1.608	7,782	12.513,456	Euronext Milan
18/09/2025 09:29:59	2.880	7,782	22.412,160	Euronext Milan
18/09/2025 09:30:28	500	7,783	3.891,500	Euronext Milan
18/09/2025 09:30:28	591	7,783	4.599,753	Euronext Milan
18/09/2025 09:30:38	1.127	7,784	8.772,568	Euronext Milan
18/09/2025 09:30:53	3.878	7,789	30.205,742	Euronext Milan
18/09/2025 09:31:03	1.000	7,790	7.790,000	Euronext Milan

18/09/2025 09:31:03	604	7,790	4.705,160	Euronext Milan
18/09/2025 09:31:29	1.816	7,792	14.150,272	Euronext Milan
18/09/2025 09:31:29	643	7,792	5.010,256	Euronext Milan
18/09/2025 09:31:29	597	7,792	4.651,824	Euronext Milan
18/09/2025 09:31:29	570	7,792	4.441,440	Euronext Milan
18/09/2025 09:31:33	2.066	7,792	16.098,272	Euronext Milan
18/09/2025 09:31:33	622	7,792	4.846,624	Euronext Milan
18/09/2025 09:31:33	597	7,792	4.651,824	Euronext Milan
18/09/2025 09:31:40	988	7,795	7.701,460	Euronext Milan
18/09/2025 09:31:57	1.000	7,795	7.795,000	Euronext Milan
18/09/2025 09:31:57	2.066	7,795	16.104,470	Euronext Milan
18/09/2025 09:31:57	580	7,795	4.521,100	Euronext Milan
18/09/2025 09:31:57	1.518	7,795	11.832,810	Euronext Milan
18/09/2025 09:32:17	3.018	7,794	23.522,292	Euronext Milan
18/09/2025 09:32:22	847	7,792	6.599,824	Euronext Milan
18/09/2025 09:32:22	670	7,792	5.220,640	Euronext Milan
18/09/2025 09:32:22	2.855	7,792	22.246,160	Euronext Milan
18/09/2025 09:33:04	4.935	7,794	38.463,390	Euronext Milan
18/09/2025 09:33:04	3.525	7,793	27.470,325	Euronext Milan
18/09/2025 09:33:04	1.063	7,792	8.282,896	Euronext Milan
18/09/2025 09:33:13	22	7,792	171,424	Euronext Milan
18/09/2025 09:33:16	2.440	7,792	19.012,480	Euronext Milan
18/09/2025 09:33:22	1.804	7,791	14.054,964	Euronext Milan
18/09/2025 09:33:22	1.734	7,791	13.509,594	Euronext Milan
18/09/2025 09:33:22	693	7,791	5.399,163	Euronext Milan
18/09/2025 09:34:09	3.530	7,793	27.509,290	Euronext Milan
18/09/2025 09:34:30	1.000	7,794	7.794,000	Euronext Milan
18/09/2025 09:34:30	1.517	7,794	11.823,498	Euronext Milan
18/09/2025 09:34:30	600	7,794	4.676,400	Euronext Milan
18/09/2025 09:34:33	3.883	7,791	30.252,453	Euronext Milan
18/09/2025 09:34:46	3.028	7,792	23.594,176	Euronext Milan
18/09/2025 09:34:46	834	7,792	6.498,528	Euronext Milan
18/09/2025 09:35:09	2	7,791	15,582	Euronext Milan
18/09/2025 09:35:10	776	7,791	6.045,816	Euronext Milan
18/09/2025 09:35:31	3.530	7,790	27.498,700	Euronext Milan
18/09/2025 09:35:55	2.697	7,792	21.015,024	Euronext Milan
18/09/2025 09:36:00	1.186	7,792	9.241,312	Euronext Milan
18/09/2025 09:36:00	1.397	7,792	10.885,424	Euronext Milan
18/09/2025 09:36:00	2.133	7,792	16.620,336	Euronext Milan
18/09/2025 09:36:08	611	7,792	4.760,912	Euronext Milan
18/09/2025 09:36:35	2.612	7,793	20.355,316	Euronext Milan
18/09/2025 09:36:35	3.532	7,793	27.524,876	Euronext Milan
18/09/2025 09:37:43	4.052	7,794	31.581,288	Euronext Milan
18/09/2025 09:37:43	2.547	7,794	19.851,318	Euronext Milan

18/09/2025 09:37:56 2.299 7,793 17.916,107 Euronext Milan 18/09/2025 09:38:02 3.532 7,792 27.521,344 Euronext Milan 18/09/2025 09:38:43 1.867 7,786 14.536,462 Euronext Milan 18/09/2025 09:39:10 4.258 7,784 33.144,272 Euronext Milan 18/09/2025 09:39:11 4.967 7,783 38.658,161 Euronext Milan 18/09/2025 09:40:46 148 7,785 1.152,180 Euronext Milan 18/09/2025 09:41:06 1.127 7,786 8.774,822 Euronext Milan 18/09/2025 09:41:06 3.018 7,786 23.498,148 Euronext Milan 18/09/2025 09:41:08 262 7,785 2.039,670 Euronext Milan 18/09/2025 09:41:15 6 7,785 46,710 Euronext Milan 18/09/2025 09:42:33 3.099 7,790 24.141,210 Euronext Milan 18/09/2025 09:42:34 3.411 7,788 26.564,868 Euronext Milan 18/09/2025 09:42:49 3.453 7,787 26.888,511 Euronext Milan 18/09/2025 09:42:53 1.000 7,785 7.785,000 Euronext Milan 18/09/2025 09:44:06 4.027 7,792 31.378,384 Euronext Milan 18/09/2025 09:44:06 3.098 7,792 24.139,616 Euronext Milan 18/09/2025 09:44:47 2.423 7,789 18.872,747 Euronext Milan 18/09/2025 09:44:47 741 7,789 5.771,649 Euronext Milan 18/09/2025 09:44:47 3.408 7,787 26.538,096 Euronext Milan 18/09/2025 09:46:45 3.104 7,790 24.180,160 Euronext Milan 18/09/2025 09:47:03 1.057 7,789 8.232,973 Euronext Milan 18/09/2025 09:47:45 1.517 7,790 11.817,430 Euronext Milan 18/09/2025 09:47:45 593 7,790 4.619,470 Euronext Milan 18/09/2025 09:47:45 320 7,790 2.492,800 Euronext Milan 18/09/2025 09:47:45 760 7,790 5.920,400 Euronext Milan 18/09/2025 09:47:45 2.066 7,790 16.094,140 Euronext Milan 18/09/2025 09:47:47 2.390 7,788 18.613,320 Euronext Milan 18/09/2025 09:49:18 2.251 7,792 17.539,792 Euronext Milan 18/09/2025 09:49:18 838 7,792 6.529,696 Euronext Milan 18/09/2025 09:49:18 301 7,792 2.345,392 Euronext Milan 18/09/2025 09:49:18 726 7,792 5.656,992 Euronext Milan































18/09/2025 09:49:33 3.144 7,792 24.498,048 Euronext Milan
18/09/2025 09:49:33 1.214 7,791 9.458,274 Euronext Milan
18/09/2025 09:50:54 1.888 7,793 14.713,184 Euronext Milan
18/09/2025 09:50:54 354 7,793 2.758,722 Euronext Milan
18/09/2025 09:50:54 974 7,793 7.590,382 Euronext Milan
18/09/2025 09:50:57 807 7,791 6.287,337 Euronext Milan
18/09/2025 09:50:57 2.329 7,791 18.145,239 Euronext Milan

18/09/2025 09:51:23 3.089 7,790 24.063,310 Euronext Milan
18/09/2025 09:51:26 269 7,789 2.095,241 Euronext Milan
18/09/2025 09:51:56 3.235 7,789 25.197,415 Euronext Milan
18/09/2025 09:52:06 3.212 7,787 25.011,844 Euronext Milan

18/09/2025 09:54:00	4.383	7,790	34.143,570	Euronext Milan
18/09/2025 09:54:13	157	7,790	1.223,030	Euronext Milan
18/09/2025 09:54:13	3.331	7,790	25.948,490	Euronext Milan
18/09/2025 09:54:14	20	7,789	155,780	Euronext Milan
18/09/2025 09:54:16	706	7,789	5.499,034	Euronext Milan
18/09/2025 09:54:17	1.376	7,789	10.717,664	Euronext Milan
18/09/2025 09:54:17	820	7,789	6.386,980	Euronext Milan
18/09/2025 09:54:32	1.270	7,788	9.890,760	Euronext Milan
18/09/2025 09:54:32	1.945	7,788	15.147,660	Euronext Milan
18/09/2025 09:54:56	3.792	7,785	29.520,720	Euronext Milan
18/09/2025 09:54:56	3.209	7,783	24.975,647	Euronext Milan
18/09/2025 09:55:49	3.515	7,781	27.350,215	Euronext Milan
18/09/2025 09:56:17	1.247	7,781	9.702,907	Euronext Milan
18/09/2025 09:56:21	3.329	7,780	25.899,620	Euronext Milan
18/09/2025 09:56:36	643	7,780	5.002,540	Euronext Milan
18/09/2025 09:57:36	150	7,780	1.167,000	Euronext Milan
18/09/2025 09:59:00	597	7,788	4.649,436	Euronext Milan
18/09/2025 09:59:30	6.024	7,789	46.920,936	Euronext Milan
18/09/2025 09:59:31	935	7,789	7.282,715	Euronext Milan
18/09/2025 09:59:31	2.896	7,789	22.556,944	Euronext Milan
18/09/2025 09:59:31	728	7,789	5.670,392	Euronext Milan
18/09/2025 09:59:31	798	7,789	6.215,622	Euronext Milan
18/09/2025 09:59:31	784	7,789	6.106,576	Euronext Milan
18/09/2025 09:59:31	867	7,789	6.753,063	Euronext Milan
18/09/2025 09:59:32	202	7,788	1.573,176	Euronext Milan
18/09/2025 09:59:39	2.701	7,788	21.035,388	Euronext Milan
18/09/2025 09:59:39	365	7,787	2.842,255	Euronext Milan
18/09/2025 09:59:39	2.560	7,787	19.934,720	Euronext Milan
18/09/2025 09:59:39	2.086	7,787	16.243,682	Euronext Milan
18/09/2025 09:59:39	1.103	7,787	8.589,061	Euronext Milan
18/09/2025 09:59:39	803	7,787	6.252,961	Euronext Milan
18/09/2025 10:00:07	2.917	7,782	22.700,094	Euronext Milan
18/09/2025 10:01:20	808	7,777	6.283,816	Euronext Milan
18/09/2025 10:01:20	2.583	7,777	20.087,991	Euronext Milan
18/09/2025 10:01:20	1.017	7,776	7.908,192	Euronext Milan
18/09/2025 10:01:20	1.778	7,776	13.825,728	Euronext Milan
18/09/2025 10:01:30	597	7,775	4.641,675	Euronext Milan
18/09/2025 10:01:30	320	7,775	2.488,000	Euronext Milan
18/09/2025 10:01:49	3.075	7,774	23.905,050	Euronext Milan
18/09/2025 10:01:54	709	7,772	5.510,348	Euronext Milan
18/09/2025 10:03:10	3.080	7,776	23.950,080	Euronext Milan
18/09/2025 10:04:15	3.067	7,778	23.855,126	Euronext Milan
18/09/2025 10:04:15	933	7,777	7.255,941	Euronext Milan
18/09/2025 10:04:25	364	7,779	2.831,556	Euronext Milan

18/09/2025 10:04:55 2.790 7,780 18/09/2025 10:05:04 3.348 7,779	4.434,030 Euronext Milan
	21.706,200 Euronext Milan
	26.044,092 Euronext Milan
18/09/2025 10:05:10 3.168 7,777	24.637,536 Euronext Milan
18/09/2025 10:05:10 90 7,777	699,930 Euronext Milan
18/09/2025 10:06:05 3.062 7,776	23.810,112 Euronext Milan
18/09/2025 10:06:05 1.000 7,776	7.776,000 Euronext Milan
18/09/2025 10:06:05 1.274 7,776	9.906,624 Euronext Milan
18/09/2025 10:06:26 924 7,775	7.184,100 Euronext Milan
18/09/2025 10:06:26 1.000 7,775	7.775,000 Euronext Milan
18/09/2025 10:06:26 657 7,775	5.108,175 Euronext Milan
18/09/2025 10:06:26 570 7,775	4.431,750 Euronext Milan
18/09/2025 10:06:27 31 7,774	240,994 Euronext Milan
18/09/2025 10:06:28 67 7,774	520,858 Euronext Milan
18/09/2025 10:06:30 2.686 7,774	20.880,964 Euronext Milan
18/09/2025 10:06:42 2.803 7,773	21.787,719 Euronext Milan
18/09/2025 10:07:05 2.066 7,772	16.056,952 Euronext Milan
18/09/2025 10:07:05 1.578 7,772	12.264,216 Euronext Milan
18/09/2025 10:07:05 2.385 7,770	18.531,450 Euronext Milan
18/09/2025 10:07:05 1.820 7,770	14.141,400 Euronext Milan
18/09/2025 10:07:24 1.128 7,771	8.765,688 Euronext Milan
18/09/2025 10:07:24 600 7,771	4.662,600 Euronext Milan
18/09/2025 10:07:24 678 7,771	5.268,738 Euronext Milan
18/09/2025 10:07:24 82 7,771	637,222 Euronext Milan
18/09/2025 10:07:24 257 7,771	1.997,147 Euronext Milan
18/09/2025 10:07:24 581 7,771	4.514,951 Euronext Milan
18/09/2025 10:07:24 320 7,771	2.486,720 Euronext Milan
18/09/2025 10:07:24 1.518 7,771	11.796,378 Euronext Milan
18/09/2025 10:07:24 597 7,771	4.639,287 Euronext Milan
18/09/2025 10:07:45 1.727 7,772	13.422,244 Euronext Milan
18/09/2025 10:08:01 2.121 7,772	16.484,412 Euronext Milan
18/09/2025 10:08:01 685 7,772	5.323,820 Euronext Milan
18/09/2025 10:08:05 3.106 7,772	24.139,832 Euronext Milan
18/09/2025 10:10:17 3.232 7,779	25.141,728 Euronext Milan
18/09/2025 10:10:19 902 7,779	7.016,658 Euronext Milan
18/09/2025 10:10:29 3.076 7,780	23.931,280 Euronext Milan
	7.787,000 Euronext Milan
18/09/2025 10:11:19 1.000 7,787
18/09/2025 10:11:19 760 7,787 5.918,120	Euronext Milan
18/09/2025 10:11:24 3.077 7,786	23.957,522 Euronext Milan
18/09/2025 10:11:24 1.270 7,785	9.886,950 Euronext Milan
18/09/2025 10:12:13 80 7,791	623,280 Euronext Milan
18/09/2025 10:12:24 1.000 7,796	7.796,000 Euronext Milan
18/09/2025 10:12:24 642 7,796	5.005,032 Euronext Milan

18/09/2025 10:12:24	637	7,796	4.966,052	Euronext Milan
18/09/2025 10:12:24	1.517	7,796	11.826,532	Euronext Milan
18/09/2025 10:12:27	3.419	7,794	26.647,686	Euronext Milan
18/09/2025 10:12:27	2.842	7,793	22.147,706	Euronext Milan
18/09/2025 10:13:02	956	7,794	7.451,064	Euronext Milan
18/09/2025 10:14:00	5.233	7,800	40.817,400	Euronext Milan
18/09/2025 10:14:00	1.162	7,800	9.063,600	Euronext Milan
18/09/2025 10:14:07	2.608	7,798	20.337,184	Euronext Milan
18/09/2025 10:14:21	2.604	7,797	20.303,388	Euronext Milan
18/09/2025 10:15:07	2.604	7,796	20.300,784	Euronext Milan
18/09/2025 10:15:34	1.776	7,795	13.843,920	Euronext Milan
18/09/2025 10:15:55	2.213	7,794	17.248,122	Euronext Milan
18/09/2025 10:15:55	5.845	7,794	45.555,930	Euronext Milan
18/09/2025 10:15:55	4.050	7,794	31.565,700	Euronext Milan
18/09/2025 10:16:07	2.617	7,792	20.391,664	Euronext Milan
18/09/2025 10:16:07	1.375	7,792	10.714,000	Euronext Milan
18/09/2025 10:16:21	2.636	7,790	20.534,440	Euronext Milan
18/09/2025 10:16:38	2.636	7,787	20.526,532	Euronext Milan
18/09/2025 10:17:20	3.584	7,788	27.912,192	Euronext Milan
18/09/2025 10:17:37	392	7,788	3.052,896	Euronext Milan
18/09/2025 10:17:53	3.037	7,788	23.652,156	Euronext Milan
18/09/2025 10:18:17	800	7,789	6.231,200	Euronext Milan
18/09/2025 10:18:28	814	7,787	6.338,618	Euronext Milan
18/09/2025 10:19:28	674	7,787	5.248,438	Euronext Milan
18/09/2025 10:19:31	1.860	7,787	14.483,820	Euronext Milan
18/09/2025 10:19:31	1.183	7,787	9.212,021	Euronext Milan
18/09/2025 10:19:31	2.641	7,786	20.562,826	Euronext Milan
18/09/2025 10:19:31	529	7,786	4.118,794	Euronext Milan
18/09/2025 10:20:11	2.763	7,784	21.507,192	Euronext Milan
18/09/2025 10:20:11	670	7,784	5.215,280	Euronext Milan
18/09/2025 10:20:11	131	7,784	1.019,704	Euronext Milan
18/09/2025 10:20:11	1.685	7,783	13.114,355	Euronext Milan
18/09/2025 10:21:07	2.735	7,784	21.289,240	Euronext Milan
18/09/2025 10:21:37	1.094	7,784	8.515,696	Euronext Milan
18/09/2025 10:21:37	2.088	7,784	16.252,992	Euronext Milan
18/09/2025 10:22:05	13	7,783	101,179	Euronext Milan
18/09/2025 10:22:20	2.643	7,783	20.570,469	Euronext Milan
18/09/2025 10:22:20	327	7,783	2.545,041	Euronext Milan
18/09/2025 10:22:30	2.739	7,780	21.309,420	Euronext Milan
18/09/2025 10:22:30	1.928	7,780	14.999,840	Euronext Milan
18/09/2025 10:22:30	2.469	7,779	19.206,351	Euronext Milan
18/09/2025 10:22:30	1.753	7,779	13.636,587	Euronext Milan
18/09/2025 10:23:34	1.433	7,782	11.151,606	Euronext Milan
18/09/2025 10:24:42	5	7,782	38,910	Euronext Milan

18/09/2025 10:24:48	468	7,782	3.641,976	Euronext Milan
18/09/2025 10:24:59	2.018	7,782	15.704,076	Euronext Milan
18/09/2025 10:24:59	570	7,782	4.435,740	Euronext Milan
18/09/2025 10:24:59	1.517	7,782	11.805,294	Euronext Milan
18/09/2025 10:24:59	147	7,782	1.143,954	Euronext Milan
18/09/2025 10:25:01	2.337	7,781	18.184,197	Euronext Milan
18/09/2025 10:26:37	1.562	7,787	12.163,294	Euronext Milan
18/09/2025 10:26:37	927	7,787	7.218,549	Euronext Milan
18/09/2025 10:26:40	2.780	7,786	21.645,080	Euronext Milan
18/09/2025 10:28:01	2.731	7,786	21.263,566	Euronext Milan
18/09/2025 10:28:01	675	7,786	5.255,550	Euronext Milan
18/09/2025 10:28:01	1.137	7,786	8.852,682	Euronext Milan
18/09/2025 10:28:02	1.658	7,785	12.907,530	Euronext Milan
18/09/2025 10:28:02	1.023	7,785	7.964,055	Euronext Milan
18/09/2025 10:28:02	825	7,785	6.422,625	Euronext Milan
18/09/2025 10:28:02	433	7,785	3.370,905	Euronext Milan
18/09/2025 10:28:20	17	7,785	132,345	Euronext Milan
18/09/2025 10:28:59	1.658	7,787	12.910,846	Euronext Milan
18/09/2025 10:29:11	13	7,790	101,270	Euronext Milan
18/09/2025 10:29:14	746	7,790	5.811,340	Euronext Milan
18/09/2025 10:29:14	1.750	7,790	13.632,500	Euronext Milan
18/09/2025 10:29:19	466	7,790	3.630,140	Euronext Milan
18/09/2025 10:29:20	1.445	7,789	11.255,105	Euronext Milan
18/09/2025 10:29:20	276	7,789	2.149,764	Euronext Milan
18/09/2025 10:29:23	160	7,789	1.246,240	Euronext Milan
18/09/2025 10:29:23	1.094	7,789	8.521,166	Euronext Milan
18/09/2025 10:31:04	1.621	7,787	12.622,727	Euronext Milan
18/09/2025 10:31:04	370	7,787	2.881,190	Euronext Milan
18/09/2025 10:31:04	634	7,787	4.936,958	Euronext Milan
18/09/2025 10:31:06	2.261	7,787	17.606,407	Euronext Milan
18/09/2025 10:31:06	1.510	7,787	11.758,370	Euronext Milan
18/09/2025 10:31:06	1.773	7,786	13.804,578	Euronext Milan
18/09/2025 10:31:06	706	7,786	5.496,916	Euronext Milan
18/09/2025 10:31:34	559	7,784	4.351,256	Euronext Milan
18/09/2025 10:32:17	2.209	7,784	17.194,856	Euronext Milan
18/09/2025 10:32:17	2.514	7,783	19.566,462	Euronext Milan
18/09/2025 10:34:02	1.000	7,788	7.788,000	Euronext Milan
18/09/2025 10:34:04	749	7,789	5.833,961	Euronext Milan
18/09/2025 10:34:04	725	7,789	5.647,025	Euronext Milan
18/09/2025 10:34:22	1.283	7,789	9.993,287	Euronext Milan
18/09/2025 10:34:22	1.993	7,789	15.523,477	Euronext Milan
18/09/2025 10:34:30	1.778	7,788	13.847,064	Euronext Milan
18/09/2025 10:34:30	567	7,788	4.415,796	Euronext Milan
18/09/2025 10:34:30	324	7,788	2.523,312	Euronext Milan

18/09/2025 10:34:31	2.900	7,786	22.579,400	Euronext Milan
18/09/2025 10:35:41	88	7,786	685,168	Euronext Milan
18/09/2025 10:36:13	2.514	7,787	19.576,518	Euronext Milan
18/09/2025 10:36:13	1.254	7,786	9.763,644	Euronext Milan
18/09/2025 10:36:13	652	7,786	5.076,472	Euronext Milan
18/09/2025 10:36:30	801	7,786	6.236,586	Euronext Milan
18/09/2025 10:36:30	3.024	7,786	23.544,864	Euronext Milan
18/09/2025 10:37:43	3.268	7,786	25.444,648	Euronext Milan
18/09/2025 10:38:58	392	7,786	3.052,112	Euronext Milan
18/09/2025 10:39:24	450	7,787	3.504,150	Euronext Milan
18/09/2025 10:39:50	2.056	7,787	16.010,072	Euronext Milan
18/09/2025 10:40:39	1.272	7,789	9.907,608	Euronext Milan
18/09/2025 10:40:39	2.687	7,789	20.929,043	Euronext Milan
18/09/2025 10:41:09	362	7,788	2.819,256	Euronext Milan
18/09/2025 10:41:13	1.963	7,788	15.287,844	Euronext Milan
18/09/2025 10:41:56	2.377	7,788	18.512,076	Euronext Milan
18/09/2025 10:41:56	781	7,788	6.082,428	Euronext Milan
18/09/2025 10:41:56	281	7,787	2.188,147	Euronext Milan
18/09/2025 10:41:58	1.832	7,787	14.265,784	Euronext Milan
18/09/2025 10:42:12	60	7,787	467,220	Euronext Milan
18/09/2025 10:42:12	29	7,787	225,823	Euronext Milan
18/09/2025 10:42:44	93	7,787	724,191	Euronext Milan
18/09/2025 10:42:44	394	7,787	3.068,078	Euronext Milan
18/09/2025 10:43:42	814	7,793	6.343,502	Euronext Milan
18/09/2025 10:43:51	1.139	7,796	8.879,644	Euronext Milan
18/09/2025 10:43:55	5.041	7,799	39.314,759	Euronext Milan
18/09/2025 10:44:09	813	7,799	6.340,587	Euronext Milan
18/09/2025 10:44:44	4.280	7,801	33.388,280	Euronext Milan
18/09/2025 10:45:02	348	7,800	2.714,400	Euronext Milan
18/09/2025 10:45:04	723	7,800	5.639,400	Euronext Milan
18/09/2025 10:45:55	75	7,802	585,150	Euronext Milan
18/09/2025 10:46:07	1.049	7,804	8.186,396	Euronext Milan
18/09/2025 10:46:08	209	7,804	1.631,036	Euronext Milan
18/09/2025 10:46:08	1.220	7,804	9.520,880	Euronext Milan
18/09/2025 10:46:10	3.813	7,804	29.756,652	Euronext Milan
18/09/2025 10:46:18	2.599	7,802	20.277,398	Euronext Milan
18/09/2025 10:46:18	98	7,802	764,596	Euronext Milan
18/09/2025 10:46:18	4.310	7,802	33.626,620	Euronext Milan
18/09/2025 10:46:18	1.254	7,801	9.782,454	Euronext Milan
18/09/2025 10:47:35	878	7,802	6.850,156	Euronext Milan
18/09/2025 10:47:44	1.907	7,802	14.878,414	Euronext Milan
18/09/2025 10:48:14	4.514	7,801	35.213,714	Euronext Milan
18/09/2025 10:49:16	3.259	7,809	25.449,531	Euronext Milan
18/09/2025 10:49:19	3.259	7,808	25.446,272	Euronext Milan

18/09/2025 10:50:56	2.943	7,801	22.958,343	Euronext Milan
18/09/2025 10:50:56	1.116	7,800	8.704,800	Euronext Milan
18/09/2025 10:50:56	2.280	7,800	17.784,000	Euronext Milan
18/09/2025 10:53:09	1.590	7,802	12.405,180	Euronext Milan
18/09/2025 10:53:09	1.000	7,802	7.802,000	Euronext Milan
18/09/2025 10:53:09	320	7,802	2.496,640	Euronext Milan
18/09/2025 10:53:56	1.281	7,801	9.993,081	Euronext Milan
18/09/2025 10:54:21	928	7,801	7.239,328	Euronext Milan
18/09/2025 10:54:21	280	7,801	2.184,280	Euronext Milan
18/09/2025 10:54:21	1.814	7,801	14.151,014	Euronext Milan
18/09/2025 10:54:25	1.824	7,800	14.227,200	Euronext Milan
18/09/2025 10:54:25	2.081	7,800	16.231,800	Euronext Milan
18/09/2025 10:55:46	2.253	7,798	17.568,894	Euronext Milan
18/09/2025 10:55:58	1.982	7,797	15.453,654	Euronext Milan
18/09/2025 10:55:59	1.398	7,797	10.900,206	Euronext Milan
18/09/2025 10:57:33	1.283	7,800	10.007,400	Euronext Milan
18/09/2025 10:57:36	1.702	7,800	13.275,600	Euronext Milan
18/09/2025 10:59:55	4.547	7,805	35.489,335	Euronext Milan
18/09/2025 11:00:35	5.247	7,803	40.942,341	Euronext Milan
18/09/2025 11:00:50	200	7,802	1.560,400	Euronext Milan
18/09/2025 11:01:10	578	7,803	4.510,134	Euronext Milan
18/09/2025 11:01:10	597	7,803	4.658,391	Euronext Milan
18/09/2025 11:01:36	1.938	7,802	15.120,276	Euronext Milan
18/09/2025 11:02:09	1.864	7,804	14.546,656	Euronext Milan
18/09/2025 11:02:28	2.511	7,803	19.593,333	Euronext Milan
18/09/2025 11:03:02	3.013	7,804	23.513,452	Euronext Milan
18/09/2025 11:04:10	1.000	7,807	7.807,000	Euronext Milan
18/09/2025 11:04:11	1.614	7,807	12.600,498	Euronext Milan
18/09/2025 11:05:06	2.187	7,808	17.076,096	Euronext Milan
18/09/2025 11:05:17	2.406	7,806	18.781,236	Euronext Milan
18/09/2025 11:06:12	392	7,808	3.060,736	Euronext Milan
18/09/2025 11:06:12	1.000	7,808	7.808,000	Euronext Milan
18/09/2025 11:06:20	757	7,808	5.910,656	Euronext Milan
18/09/2025 11:06:23	2.540	7,807	19.829,780	Euronext Milan
18/09/2025 11:07:46	912	7,805	7.118,160	Euronext Milan
18/09/2025 11:07:46	1.979	7,805	15.446,095	Euronext Milan
18/09/2025 11:08:02	3.614	7,804	28.203,656	Euronext Milan
18/09/2025 11:08:04	722	7,802	5.633,044	Euronext Milan
18/09/2025 11:09:26	439	7,801	3.424,639	Euronext Milan
18/09/2025 11:09:43	216	7,801	1.685,016	Euronext Milan
18/09/2025 11:11:04	732	7,803	5.711,796	Euronext Milan
18/09/2025 11:11:04	1.000	7,803	7.803,000	Euronext Milan
18/09/2025 11:11:19	781	7,803	6.094,143	Euronext Milan
18/09/2025 11:11:43	593	7,803	4.627,179	Euronext Milan

18/09/2025 11:12:14	15	7,802	117,030	Euronext Milan
18/09/2025 11:12:25	3.342	7,803	26.077,626	Euronext Milan
18/09/2025 11:12:45	1.081	7,802	8.433,962	Euronext Milan
18/09/2025 11:12:45	1.010	7,802	7.880,020	Euronext Milan
18/09/2025 11:13:20	736	7,799	5.740,064	Euronext Milan
18/09/2025 11:13:20	1.446	7,799	11.277,354	Euronext Milan
18/09/2025 11:14:41	1.207	7,793	9.406,151	Euronext Milan
18/09/2025 11:15:40	816	7,796	6.361,536	Euronext Milan
18/09/2025 11:15:44	2.895	7,796	22.569,420	Euronext Milan
18/09/2025 11:19:05	108	7,798	842,184	Euronext Milan
18/09/2025 11:19:05	99	7,798	772,002	Euronext Milan
18/09/2025 11:19:05	100	7,798	779,800	Euronext Milan
18/09/2025 11:19:05	1.812	7,798	14.129,976	Euronext Milan
18/09/2025 11:19:05	133	7,798	1.037,134	Euronext Milan
18/09/2025 11:19:07	1.045	7,798	8.148,910	Euronext Milan
18/09/2025 11:19:07	1.733	7,798	13.513,934	Euronext Milan
18/09/2025 11:19:39	2.133	7,797	16.631,001	Euronext Milan
18/09/2025 11:20:05	2.137	7,796	16.660,052	Euronext Milan
18/09/2025 11:21:11	4.257	7,795	33.183,315	Euronext Milan
18/09/2025 11:21:11	4.952	7,794	38.595,888	Euronext Milan
18/09/2025 11:23:10	3.403	7,791	26.512,773	Euronext Milan
18/09/2025 11:23:20	1.590	7,790	12.386,100	Euronext Milan
18/09/2025 11:23:20	3.094	7,789	24.099,166	Euronext Milan
18/09/2025 11:24:17	2.877	7,789	22.408,953	Euronext Milan
18/09/2025 11:24:22	138	7,788	1.074,744	Euronext Milan
18/09/2025 11:24:24	1.616	7,788	12.585,408	Euronext Milan
18/09/2025 11:24:24	861	7,788	6.705,468	Euronext Milan
18/09/2025 11:25:59	3.699	7,783	28.789,317	Euronext Milan
18/09/2025 11:26:06	1.067	7,782	8.303,394	Euronext Milan
18/09/2025 11:27:37	472	7,787	3.675,464	Euronext Milan
18/09/2025 11:28:06	320	7,788	2.492,160	Euronext Milan
18/09/2025 11:28:09	1.810	7,787	14.094,470	Euronext Milan
18/09/2025 11:28:42	986	7,789	7.679,954	Euronext Milan
18/09/2025 11:28:42	28	7,789	218,092	Euronext Milan
18/09/2025 11:28:42	624	7,789	4.860,336	Euronext Milan
18/09/2025 11:28:42	148	7,789	1.152,772	Euronext Milan
18/09/2025 11:29:18	872	7,788	6.791,136	Euronext Milan
18/09/2025 11:29:18	1.640	7,788	12.772,320	Euronext Milan
18/09/2025 11:29:18	141	7,788	1.098,108	Euronext Milan
18/09/2025 11:29:49	893	7,788	6.954,684	Euronext Milan
18/09/2025 11:30:39	1.818	7,790	14.162,220	Euronext Milan
18/09/2025 11:30:39	1.493	7,790	11.630,470	Euronext Milan
18/09/2025 11:30:39	857	7,790	6.676,030	Euronext Milan
18/09/2025 11:30:45	6.291	7,789	49.000,599	Euronext Milan

18/09/2025 11:32:06	513	7,788	3.995,244	Euronext Milan
18/09/2025 11:32:06	2.294	7,788	17.865,672	Euronext Milan
18/09/2025 11:32:07	1.762	7,787	13.720,694	Euronext Milan
18/09/2025 11:32:46	50	7,788	389,400	Euronext Milan
18/09/2025 11:32:46	3.526	7,788	27.460,488	Euronext Milan
18/09/2025 11:32:46	746	7,788	5.809,848	Euronext Milan
18/09/2025 11:32:54	2.144	7,787	16.695,328	Euronext Milan
18/09/2025 11:32:54	1.470	7,787	11.446,890	Euronext Milan
18/09/2025 11:33:38	2.218	7,785	17.267,130	Euronext Milan
18/09/2025 11:33:45	2.158	7,783	16.795,714	Euronext Milan
18/09/2025 11:34:07	3.079	7,784	23.966,936	Euronext Milan
18/09/2025 11:34:15	3.079	7,783	23.963,857	Euronext Milan
18/09/2025 11:34:15	3.387	7,782	26.357,634	Euronext Milan
18/09/2025 11:36:50	2.494	7,779	19.400,826	Euronext Milan
18/09/2025 11:37:23	1.000	7,778	7.778,000	Euronext Milan
18/09/2025 11:37:23	1.616	7,778	12.569,248	Euronext Milan
18/09/2025 11:37:23	233	7,778	1.812,274	Euronext Milan
18/09/2025 11:38:06	5.514	7,779	42.893,406	Euronext Milan
18/09/2025 11:38:53	2.696	7,778	20.969,488	Euronext Milan
18/09/2025 11:38:53	4.263	7,778	33.157,614	Euronext Milan
18/09/2025 11:39:01	814	7,776	6.329,664	Euronext Milan
18/09/2025 11:39:15	4.473	7,776	34.782,048	Euronext Milan
18/09/2025 11:39:15	6.262	7,775	48.687,050	Euronext Milan
18/09/2025 11:41:20	1.000	7,774	7.774,000	Euronext Milan
18/09/2025 11:41:20	320	7,774	2.487,680	Euronext Milan
18/09/2025 11:41:20	2.357	7,774	18.323,318	Euronext Milan
18/09/2025 11:41:41	736	7,774	5.721,664	Euronext Milan
18/09/2025 11:42:05	4.495	7,773	34.939,635	Euronext Milan
18/09/2025 11:42:05	1.979	7,772	15.380,788	Euronext Milan
18/09/2025 11:42:34	1.283	7,771	9.970,193	Euronext Milan
18/09/2025 11:42:34	2.385	7,771	18.533,835	Euronext Milan
18/09/2025 11:43:48	2.828	7,770	21.973,560	Euronext Milan
18/09/2025 11:44:21	1.783	7,769	13.852,127	Euronext Milan
18/09/2025 11:44:21	1.521	7,769	11.816,649	Euronext Milan
18/09/2025 11:44:58	906	7,772	7.041,432	Euronext Milan
18/09/2025 11:45:01	824	7,771	6.403,304	Euronext Milan
18/09/2025 11:45:01	768	7,771	5.968,128	Euronext Milan
18/09/2025 11:45:05	1.285	7,770	9.984,450	Euronext Milan
18/09/2025 11:45:05	989	7,770	7.684,530	Euronext Milan
18/09/2025 11:45:05	1.236	7,769	9.602,484	Euronext Milan
18/09/2025 11:45:18	1.012	7,767	7.860,204	Euronext Milan
18/09/2025 11:46:18	350	7,768	2.718,800	Euronext Milan
18/09/2025 11:46:18	4.246	7,768	32.982,928	Euronext Milan
18/09/2025 11:46:46	525	7,767	4.077,675	Euronext Milan

18/09/2025 11:47:09	1.000	7,767	7.767,000	Euronext Milan
18/09/2025 11:47:21	1.000	7,767	7.767,000	Euronext Milan
18/09/2025 11:47:38	1.213	7,770	9.425,010	Euronext Milan
18/09/2025 11:47:59	5.316	7,770	41.305,320	Euronext Milan
18/09/2025 11:48:23	1.616	7,771	12.557,936	Euronext Milan
18/09/2025 11:48:23	913	7,771	7.094,923	Euronext Milan
18/09/2025 11:48:50	500	7,771	3.885,500	Euronext Milan
18/09/2025 11:49:04	1.000	7,773	7.773,000	Euronext Milan
18/09/2025 11:49:07	1.000	7,773	7.773,000	Euronext Milan
18/09/2025 11:49:27	2.060	7,773	16.012,380	Euronext Milan
18/09/2025 11:49:27	1.000	7,773	7.773,000	Euronext Milan
18/09/2025 11:49:52	2.093	7,774	16.270,982	Euronext Milan
18/09/2025 11:50:26	2.325	7,775	18.076,875	Euronext Milan
18/09/2025 11:50:44	1.000	7,775	7.775,000	Euronext Milan
18/09/2025 11:51:25	1.000	7,777	7.777,000	Euronext Milan
18/09/2025 11:51:25	1.943	7,777	15.110,711	Euronext Milan
18/09/2025 11:51:25	1.323	7,777	10.288,971	Euronext Milan
18/09/2025 11:51:25	125	7,777	972,125	Euronext Milan
18/09/2025 11:51:36	620	7,777	4.821,740	Euronext Milan
18/09/2025 11:51:52	111	7,777	863,247	Euronext Milan
18/09/2025 11:51:52	1.301	7,777	10.117,877	Euronext Milan
18/09/2025 11:51:52	2.677	7,777	20.819,029	Euronext Milan
18/09/2025 11:52:08	369	7,775	2.868,975	Euronext Milan
18/09/2025 11:52:10	1.954	7,775	15.192,350	Euronext Milan
18/09/2025 11:52:24	1.759	7,778	13.681,502	Euronext Milan
18/09/2025 11:52:51	1.000	7,778	7.778,000	Euronext Milan
18/09/2025 11:52:51	2.237	7,778	17.399,386	Euronext Milan
18/09/2025 11:52:51	1.981	7,778	15.408,218	Euronext Milan
18/09/2025 11:53:04	790	7,777	6.143,830	Euronext Milan
18/09/2025 11:53:06	2.651	7,776	20.614,176	Euronext Milan
18/09/2025 11:54:49	1.734	7,778	13.487,052	Euronext Milan
18/09/2025 11:54:49	610	7,778	4.744,580	Euronext Milan
18/09/2025 11:55:05	215	7,778	1.672,270	Euronext Milan
18/09/2025 11:55:15	3.277	7,779	25.491,783	Euronext Milan
18/09/2025 11:55:44	1.000	7,784	7.784,000	Euronext Milan
18/09/2025 11:56:20	1.000	7,785	7.785,000	Euronext Milan
18/09/2025 11:56:35	1.000	7,787	7.787,000	Euronext Milan
18/09/2025 11:56:35	4.020	7,787	31.303,740	Euronext Milan
18/09/2025 11:57:15	793	7,786	6.174,298	Euronext Milan
18/09/2025 11:57:15	3.583	7,786	27.897,238	Euronext Milan
18/09/2025 11:57:15	320	7,786	2.491,520	Euronext Milan
18/09/2025 11:57:15	1.184	7,786	9.218,624	Euronext Milan
18/09/2025 11:57:21	3.000	7,785	23.355,000	Euronext Milan
18/09/2025 11:57:21	221	7,785	1.720,485	Euronext Milan

18/09/2025 11:57:22	2.115	7,784	16.463,160	Euronext Milan
18/09/2025 11:57:24	289	7,784	2.249,576	Euronext Milan
18/09/2025 11:58:02	512	7,785	3.985,920	Euronext Milan
18/09/2025 11:58:49	2.811	7,787	21.889,257	Euronext Milan
18/09/2025 11:58:49	1.730	7,787	13.471,510	Euronext Milan
18/09/2025 12:00:28	3.279	7,789	25.540,131	Euronext Milan
18/09/2025 12:00:31	13	7,788	101,244	Euronext Milan
18/09/2025 12:00:31	3.032	7,788	23.613,216	Euronext Milan
18/09/2025 12:00:36	846	7,787	6.587,802	Euronext Milan
18/09/2025 12:00:36	1.646	7,787	12.817,402	Euronext Milan
18/09/2025 12:00:45	3.024	7,787	23.547,888	Euronext Milan
18/09/2025 12:00:45	1.432	7,787	11.150,984	Euronext Milan
18/09/2025 12:00:45	948	7,787	7.382,076	Euronext Milan
18/09/2025 12:00:50	788	7,786	6.135,368	Euronext Milan
18/09/2025 12:00:50	981	7,786	7.638,066	Euronext Milan
18/09/2025 12:00:52	1.005	7,786	7.824,930	Euronext Milan
18/09/2025 12:02:00	150	7,788	1.168,200	Euronext Milan
18/09/2025 12:02:16	1.498	7,790	11.669,420	Euronext Milan
18/09/2025 12:03:01	3.054	7,791	23.793,714	Euronext Milan
18/09/2025 12:03:02	5.058	7,790	39.401,820	Euronext Milan
18/09/2025 12:03:02	1.177	7,789	9.167,653	Euronext Milan
18/09/2025 12:04:28	3.542	7,793	27.602,806	Euronext Milan
18/09/2025 12:04:28	3.305	7,793	25.755,865	Euronext Milan
18/09/2025 12:05:21	1.921	7,793	14.970,353	Euronext Milan
18/09/2025 12:06:22	4.697	7,796	36.617,812	Euronext Milan
18/09/2025 12:07:22	1.000	7,795	7.795,000	Euronext Milan
18/09/2025 12:07:22	1.000	7,795	7.795,000	Euronext Milan
18/09/2025 12:07:23	349	7,795	2.720,455	Euronext Milan
18/09/2025 12:07:23	934	7,795	7.280,530	Euronext Milan
18/09/2025 12:07:23	1.426	7,795	11.115,670	Euronext Milan
18/09/2025 12:08:00	262	7,795	2.042,290	Euronext Milan
18/09/2025 12:08:05	3.055	7,795	23.813,725	Euronext Milan
18/09/2025 12:08:11	4.027	7,794	31.386,438	Euronext Milan
18/09/2025 12:08:12	1.636	7,793	12.749,348	Euronext Milan
18/09/2025 12:10:30	1.000	7,794	7.794,000	Euronext Milan
18/09/2025 12:10:30	1.811	7,794	14.114,934	Euronext Milan
18/09/2025 12:10:33	20	7,793	155,860	Euronext Milan
18/09/2025 12:10:35	2.791	7,793	21.750,263	Euronext Milan
18/09/2025 12:10:44	1.000	7,793	7.793,000	Euronext Milan
18/09/2025 12:10:44	1.286	7,793	10.021,798	Euronext Milan
18/09/2025 12:10:44	700	7,793	5.455,100	Euronext Milan
18/09/2025 12:11:28	880	7,794	6.858,720	Euronext Milan
18/09/2025 12:12:40	2.388	7,797	18.619,236	Euronext Milan
18/09/2025 12:13:37	3.604	7,796	28.096,784	Euronext Milan

18/09/2025 12:13:37	1.616	7,795	12.596,720	Euronext Milan
18/09/2025 12:14:04	1.000	7,797	7.797,000	Euronext Milan
18/09/2025 12:14:04	217	7,797	1.691,949	Euronext Milan
18/09/2025 12:14:29	1.199	7,797	9.348,603	Euronext Milan
18/09/2025 12:14:45	40	7,796	311,840	Euronext Milan
18/09/2025 12:15:15	2.959	7,796	23.068,364	Euronext Milan
18/09/2025 12:15:44	464	7,795	3.616,880	Euronext Milan
18/09/2025 12:15:58	1.020	7,794	7.949,880	Euronext Milan
18/09/2025 12:16:24	525	7,794	4.091,850	Euronext Milan
18/09/2025 12:16:37	886	7,794	6.905,484	Euronext Milan
18/09/2025 12:16:37	1.608	7,794	12.532,752	Euronext Milan
18/09/2025 12:18:46	586	7,799	4.570,214	Euronext Milan
18/09/2025 12:18:51	1.638	7,798	12.773,124	Euronext Milan
18/09/2025 12:18:51	1.454	7,798	11.338,292	Euronext Milan
18/09/2025 12:19:40	1.966	7,797	15.328,902	Euronext Milan
18/09/2025 12:19:40	1.383	7,797	10.783,251	Euronext Milan
18/09/2025 12:19:46	918	7,796	7.156,728	Euronext Milan
18/09/2025 12:20:36	550	7,796	4.287,800	Euronext Milan
18/09/2025 12:20:58	3.077	7,796	23.988,292	Euronext Milan
18/09/2025 12:21:24	1.865	7,795	14.537,675	Euronext Milan
18/09/2025 12:22:29	1.196	7,794	9.321,624	Euronext Milan
18/09/2025 12:22:29	382	7,794	2.977,308	Euronext Milan
18/09/2025 12:22:29	2.195	7,794	17.107,830	Euronext Milan
18/09/2025 12:22:50	13	7,793	101,309	Euronext Milan
18/09/2025 12:24:25	464	7,794	3.616,416	Euronext Milan
18/09/2025 12:24:25	464	7,794	3.616,416	Euronext Milan
18/09/2025 12:24:27	786	7,793	6.125,298	Euronext Milan
18/09/2025 12:25:07	464	7,794	3.616,416	Euronext Milan
18/09/2025 12:25:07	896	7,794	6.983,424	Euronext Milan
18/09/2025 12:26:09	1.045	7,795	8.145,775	Euronext Milan
18/09/2025 12:26:09	1.265	7,795	9.860,675	Euronext Milan
18/09/2025 12:26:19	1.000	7,795	7.795,000	Euronext Milan
18/09/2025 12:26:19	390	7,795	3.040,050	Euronext Milan
18/09/2025 12:26:19	1.000	7,794	7.794,000	Euronext Milan
18/09/2025 12:26:19	1.787	7,794	13.927,878	Euronext Milan
18/09/2025 12:26:52	2.136	7,793	16.645,848	Euronext Milan
18/09/2025 12:27:24	1.000	7,792	7.792,000	Euronext Milan
18/09/2025 12:27:24	597	7,792	4.651,824	Euronext Milan
18/09/2025 12:27:24	1.356	7,792	10.565,952	Euronext Milan
18/09/2025 12:27:52	2.199	7,791	17.132,409	Euronext Milan
18/09/2025 12:28:48	1.556	7,791	12.122,796	Euronext Milan
18/09/2025 12:29:54	943	7,792	7.347,856	Euronext Milan
18/09/2025 12:30:02	1.515	7,792	11.804,880	Euronext Milan
18/09/2025 12:30:08	699	7,792	5.446,608	Euronext Milan

18/09/2025 12:30:30	124 7,791	966,084	Euronext Milan
18/09/2025 12:31:06	15 7,792	116,880	Euronext Milan
18/09/2025 12:31:06	2.687 7,792	20.937,104	Euronext Milan
18/09/2025 12:31:06	320 7,792	2.493,440	Euronext Milan
18/09/2025 12:31:06	1.421 7,792	11.072,432	Euronext Milan
18/09/2025 12:31:06	557 7,792	4.340,144	Euronext Milan
18/09/2025 12:31:27	80 7,791	623,280	Euronext Milan
18/09/2025 12:31:34	2.248 7,791	17.514,168	Euronext Milan
18/09/2025 12:31:34	944 7,791	7.354,704	Euronext Milan
18/09/2025 12:32:25	678 7,793	5.283,654	Euronext Milan
18/09/2025 12:33:13	1.019 7,793	7.941,067	Euronext Milan
18/09/2025 12:34:00	1.047 7,793	8.159,271	Euronext Milan
18/09/2025 12:34:03	914 7,792	7.121,888	Euronext Milan
18/09/2025 12:34:03	1.830 7,792	14.259,360	Euronext Milan
18/09/2025 12:34:09	2.712 7,791	21.129,192	Euronext Milan
18/09/2025 12:34:10	1.727 7,790	13.453,330	Euronext Milan
18/09/2025 12:34:10	1.322 7,790	10.298,380	Euronext Milan
18/09/2025 12:34:11	2.850 7,788	22.195,800	Euronext Milan
18/09/2025 12:36:28	2.204 7,785	17.158,140	Euronext Milan
18/09/2025 12:36:28	834 7,785	6.492,690	Euronext Milan
18/09/2025 12:36:28	2.228 7,784	17.342,752	Euronext Milan
18/09/2025 12:38:13	1.575 7,781	12.255,075	Euronext Milan
18/09/2025 12:38:13	4.346 7,781	33.816,226	Euronext Milan
18/09/2025 12:38:15	4.342 7,780	33.780,760	Euronext Milan
18/09/2025 12:39:12	1.914 7,779	14.889,006	Euronext Milan
18/09/2025 12:39:12	1.265 7,779	9.840,435	Euronext Milan
18/09/2025 12:39:55	4.769 7,778	37.093,282	Euronext Milan
18/09/2025 12:40:46	12 7,779	93,348	Euronext Milan
18/09/2025 12:42:38	3.700 7,780	28.786,000	Euronext Milan
18/09/2025 12:43:04	4 7,780	31,120	Euronext Milan
18/09/2025 12:44:03	746 7,781	5.804,626	Euronext Milan
18/09/2025 12:44:03	2.252 7,781	17.522,812	Euronext Milan
18/09/2025 12:44:04	576 7,781	4.481,856	Euronext Milan
18/09/2025 12:44:16	43 7,781	334,583	Euronext Milan
18/09/2025 12:44:51	219 7,781	1.704,039	Euronext Milan
18/09/2025 12:44:51	4.466 7,781	34.749,946	Euronext Milan
18/09/2025 12:44:53	1.095 7,780	8.519,100	Euronext Milan
18/09/2025 12:45:00	70 7,779	544,530	Euronext Milan
18/09/2025 12:45:00	3.065 7,779	23.842,635	Euronext Milan
18/09/2025 12:45:48	3.445 7,778	26.795,210	Euronext Milan
4.134 18/09/2025 12:45:48
	7,777	32.150,118	Euronext Milan
18/09/2025 12:48:03	6.564 7,775	51.035,100	Euronext Milan
18/09/2025 12:48:05	679 7,774	5.278,546	Euronext Milan

18/09/2025 12:49:08	3.228	7,772	25.088,016	Euronext Milan
18/09/2025 12:49:09	1.959	7,772	15.225,348	Euronext Milan
18/09/2025 12:49:20	914	7,771	7.102,694	Euronext Milan
18/09/2025 12:51:31	4.625	7,771	35.940,875	Euronext Milan
18/09/2025 12:51:31	828	7,771	6.434,388	Euronext Milan
18/09/2025 12:52:42	162	7,771	1.258,902	Euronext Milan
18/09/2025 12:52:42	789	7,771	6.131,319	Euronext Milan
18/09/2025 12:52:42	3.801	7,771	29.537,571	Euronext Milan
18/09/2025 12:53:37	1.622	7,770	12.602,940	Euronext Milan
18/09/2025 12:53:37	1.183	7,770	9.191,910	Euronext Milan
18/09/2025 12:53:41	2.862	7,769	22.234,878	Euronext Milan
18/09/2025 12:53:41	1.172	7,769	9.105,268	Euronext Milan
18/09/2025 12:53:41	313	7,769	2.431,697	Euronext Milan
18/09/2025 12:54:08	4.434	7,769	34.447,746	Euronext Milan
18/09/2025 12:54:08	4.093	7,768	31.794,424	Euronext Milan
18/09/2025 12:55:59	3.314	7,769	25.746,466	Euronext Milan
18/09/2025 12:56:06	1.274	7,769	9.897,706	Euronext Milan
18/09/2025 12:56:09	4.308	7,768	33.464,544	Euronext Milan
18/09/2025 12:57:24	404	7,768	3.138,272	Euronext Milan
18/09/2025 12:57:24	14	7,768	108,752	Euronext Milan
18/09/2025 12:57:31	4.567	7,767	35.471,889	Euronext Milan
18/09/2025 12:57:49	743	7,767	5.770,881	Euronext Milan
18/09/2025 12:58:15	3.335	7,771	25.916,285	Euronext Milan
18/09/2025 12:59:31	4.168	7,772	32.393,696	Euronext Milan
18/09/2025 12:59:41	3.003	7,771	23.336,313	Euronext Milan
18/09/2025 13:00:34	1.774	7,771	13.785,754	Euronext Milan
18/09/2025 13:00:34	1.756	7,771	13.645,876	Euronext Milan
18/09/2025 13:00:38	3.183	7,769	24.728,727	Euronext Milan
18/09/2025 13:00:48	3.304	7,768	25.665,472	Euronext Milan
18/09/2025 13:00:48	1.099	7,768	8.537,032	Euronext Milan
18/09/2025 13:01:17	3.057	7,767	23.743,719	Euronext Milan
18/09/2025 13:01:39	4.718	7,766	36.639,988	Euronext Milan
18/09/2025 13:02:34	4.413	7,769	34.284,597	Euronext Milan
18/09/2025 13:02:34	319	7,769	2.478,311	Euronext Milan
18/09/2025 13:03:11	3.380	7,771	26.265,980	Euronext Milan
18/09/2025 13:03:54	532	7,768	4.132,576	Euronext Milan
18/09/2025 13:03:54	1.408	7,768	10.937,344	Euronext Milan
18/09/2025 13:04:05	1.194	7,766	9.272,604	Euronext Milan
18/09/2025 13:05:02	3.561	7,767	27.658,287	Euronext Milan
18/09/2025 13:05:16	4.109	7,766	31.910,494	Euronext Milan
18/09/2025 13:05:55	3.823	7,767	29.693,241	Euronext Milan
18/09/2025 13:06:00	3.823	7,766	29.689,418	Euronext Milan
18/09/2025 13:06:00	3.293	7,765	25.570,145	Euronext Milan
18/09/2025 13:06:16	829	7,763	6.435,527	Euronext Milan

18/09/2025 13:08:58	4.049	7,766	31.444,534	Euronext Milan
18/09/2025 13:09:07	2.678	7,766	20.797,348	Euronext Milan
18/09/2025 13:09:07	2.266	7,766	17.597,756	Euronext Milan
18/09/2025 13:09:09	4.455	7,765	34.593,075	Euronext Milan
18/09/2025 13:09:15	1.213	7,764	9.417,732	Euronext Milan
18/09/2025 13:09:15	2.836	7,764	22.018,704	Euronext Milan
18/09/2025 13:09:43	1.449	7,762	11.247,138	Euronext Milan
18/09/2025 13:09:43	2.751	7,762	21.353,262	Euronext Milan
18/09/2025 13:10:40	2.595	7,762	20.142,390	Euronext Milan
18/09/2025 13:10:47	3.153	7,761	24.470,433	Euronext Milan
18/09/2025 13:10:47	2.626	7,761	20.380,386	Euronext Milan
18/09/2025 13:11:05	4.445	7,760	34.493,200	Euronext Milan
18/09/2025 13:11:05	1.588	7,759	12.321,292	Euronext Milan
18/09/2025 13:11:05	1.523	7,759	11.816,957	Euronext Milan
18/09/2025 13:12:29	3.239	7,759	25.131,401	Euronext Milan
18/09/2025 13:13:22	1.085	7,759	8.418,515	Euronext Milan
18/09/2025 13:14:14	200	7,760	1.552,000	Euronext Milan
18/09/2025 13:14:18	5.276	7,760	40.941,760	Euronext Milan
18/09/2025 13:15:41	281	7,761	2.180,841	Euronext Milan
18/09/2025 13:15:41	938	7,761	7.279,818	Euronext Milan
18/09/2025 13:15:41	4.225	7,761	32.790,225	Euronext Milan
18/09/2025 13:15:51	5.487	7,761	42.584,607	Euronext Milan
18/09/2025 13:16:28	2.770	7,760	21.495,200	Euronext Milan
18/09/2025 13:16:28	1.741	7,760	13.510,160	Euronext Milan
18/09/2025 13:17:30	7.778	7,758	60.341,724	Euronext Milan
18/09/2025 13:18:26	218	7,757	1.691,026	Euronext Milan
18/09/2025 13:18:26	4.967	7,757	38.529,019	Euronext Milan
18/09/2025 13:19:06	4.779	7,756	37.065,924	Euronext Milan
18/09/2025 13:19:12	1.200	7,755	9.306,000	Euronext Milan
18/09/2025 13:19:15	1.667	7,754	12.925,918	Euronext Milan
18/09/2025 13:19:15	6.691	7,754	51.882,014	Euronext Milan
18/09/2025 13:20:58	640	7,758	4.965,120	Euronext Milan
18/09/2025 13:21:25	3.200	7,758	24.825,600	Euronext Milan
18/09/2025 13:21:25	1.061	7,758	8.231,238	Euronext Milan
18/09/2025 13:21:27	253	7,757	1.962,521	Euronext Milan
18/09/2025 13:21:27	682	7,757	5.290,274	Euronext Milan
18/09/2025 13:22:27	2.879	7,759	22.338,161	Euronext Milan
18/09/2025 13:22:27	1.000	7,759	7.759,000	Euronext Milan
18/09/2025 13:22:27	1.027	7,759	7.968,493	Euronext Milan
18/09/2025 13:22:49	380	7,758	2.948,040	Euronext Milan
18/09/2025 13:23:40	4.327	7,760	33.577,520	Euronext Milan
18/09/2025 13:23:40	690	7,760	5.354,400	Euronext Milan
18/09/2025 13:23:56	1.000	7,759	7.759,000	Euronext Milan
18/09/2025 13:23:56	2.077	7,759	16.115,443	Euronext Milan

18/09/2025 13:24:12	5.099	7,756	39.547,844	Euronext Milan
18/09/2025 13:24:47	4.735	7,755	36.719,925	Euronext Milan
18/09/2025 13:25:56	5.307	7,750	41.129,250	Euronext Milan
18/09/2025 13:25:56	2.339	7,750	18.127,250	Euronext Milan
18/09/2025 13:25:56	464	7,750	3.596,000	Euronext Milan
18/09/2025 13:25:56	1.302	7,749	10.089,198	Euronext Milan
18/09/2025 13:25:56	1.202	7,749	9.314,298	Euronext Milan
18/09/2025 13:28:23	5.559	7,750	43.082,250	Euronext Milan
18/09/2025 13:28:23	858	7,749	6.648,642	Euronext Milan
18/09/2025 13:28:26	5.461	7,749	42.317,289	Euronext Milan
18/09/2025 13:28:26	249	7,749	1.929,501	Euronext Milan
18/09/2025 13:28:36	4.050	7,748	31.379,400	Euronext Milan
18/09/2025 13:30:02	29	7,750	224,750	Euronext Milan
18/09/2025 13:30:02	329	7,750	2.549,750	Euronext Milan
18/09/2025 13:30:02	710	7,750	5.502,500	Euronext Milan
18/09/2025 13:30:02	320	7,750	2.480,000	Euronext Milan
18/09/2025 13:30:02	2.723	7,750	21.103,250	Euronext Milan
18/09/2025 13:30:06	5.865	7,749	45.447,885	Euronext Milan
18/09/2025 13:30:06	2.513	7,748	19.470,724	Euronext Milan
18/09/2025 13:31:00	1.464	7,750	11.346,000	Euronext Milan
18/09/2025 13:31:00	3.863	7,750	29.938,250	Euronext Milan
18/09/2025 13:31:00	4.616	7,749	35.769,384	Euronext Milan
18/09/2025 13:32:31	3.423	7,746	26.514,558	Euronext Milan
18/09/2025 13:32:34	782	7,745	6.056,590	Euronext Milan
18/09/2025 13:32:34	3.433	7,745	26.588,585	Euronext Milan
18/09/2025 13:32:59	2.631	7,744	20.374,464	Euronext Milan
18/09/2025 13:34:11	1.000	7,745	7.745,000	Euronext Milan
18/09/2025 13:34:11	2.875	7,745	22.266,875	Euronext Milan
18/09/2025 13:35:55	241	7,746	1.866,786	Euronext Milan
18/09/2025 13:35:55	2.503	7,746	19.388,238	Euronext Milan
18/09/2025 13:35:55	1.000	7,746	7.746,000	Euronext Milan
18/09/2025 13:35:58	946	7,746	7.327,716	Euronext Milan
18/09/2025 13:35:58	3.229	7,745	25.008,605	Euronext Milan
18/09/2025 13:35:58	1.035	7,745	8.016,075	Euronext Milan
18/09/2025 13:37:25	109	7,745	844,205	Euronext Milan
18/09/2025 13:37:35	5.277	7,744	40.865,088	Euronext Milan
18/09/2025 13:37:54	3.540	7,745	27.417,300	Euronext Milan
18/09/2025 13:37:54	3.372	7,745	26.116,140	Euronext Milan
18/09/2025 13:39:13	290	7,746	2.246,340	Euronext Milan
18/09/2025 13:40:01	3.993	7,749	30.941,757	Euronext Milan
18/09/2025 13:40:02	2.804	7,748	21.725,392	Euronext Milan
18/09/2025 13:40:16	20	7,748	154,960	Euronext Milan
18/09/2025 13:40:23	1.118	7,748	8.662,264	Euronext Milan
18/09/2025 13:40:23	4.288	7,747	33.219,136	Euronext Milan

18/09/2025 13:40:28	2.478	7,746	19.194,588	Euronext Milan
18/09/2025 13:41:03	1.520	7,745	11.772,400	Euronext Milan
18/09/2025 13:41:56	2.584	7,746	20.015,664	Euronext Milan
18/09/2025 13:41:56	1.059	7,746	8.203,014	Euronext Milan
18/09/2025 13:41:58	2.290	7,745	17.736,050	Euronext Milan
18/09/2025 13:41:58	563	7,745	4.360,435	Euronext Milan
18/09/2025 13:42:25	14	7,745	108,430	Euronext Milan
18/09/2025 13:42:25	654	7,745	5.065,230	Euronext Milan
18/09/2025 13:42:25	1.374	7,745	10.641,630	Euronext Milan
18/09/2025 13:42:25	597	7,745	4.623,765	Euronext Milan
18/09/2025 13:42:25	320	7,745	2.478,400	Euronext Milan
18/09/2025 13:42:36	4.008	7,744	31.037,952	Euronext Milan
18/09/2025 13:42:41	4.054	7,743	31.390,122	Euronext Milan
18/09/2025 13:42:41	75	7,743	580,725	Euronext Milan
18/09/2025 13:42:42	1.440	7,742	11.148,480	Euronext Milan
18/09/2025 13:44:29	4.219	7,743	32.667,717	Euronext Milan
18/09/2025 13:44:32	513	7,742	3.971,646	Euronext Milan
18/09/2025 13:44:40	60	7,742	464,520	Euronext Milan
18/09/2025 13:44:55	3.516	7,742	27.220,872	Euronext Milan
18/09/2025 13:46:06	3.700	7,739	28.634,300	Euronext Milan
18/09/2025 13:46:06	2.240	7,738	17.333,120	Euronext Milan
18/09/2025 13:46:06	2.044	7,738	15.816,472	Euronext Milan
18/09/2025 13:47:26	235	7,739	1.818,665	Euronext Milan
18/09/2025 13:47:54	2.124	7,739	16.437,636	Euronext Milan
18/09/2025 13:48:10	47	7,740	363,780	Euronext Milan
18/09/2025 13:48:31	15	7,740	116,100	Euronext Milan
18/09/2025 13:48:37	1.634	7,740	12.647,160	Euronext Milan
18/09/2025 13:49:10	2.781	7,741	21.527,721	Euronext Milan
18/09/2025 13:49:10	1.606	7,741	12.432,046	Euronext Milan
18/09/2025 13:49:10	1.460	7,740	11.300,400	Euronext Milan
18/09/2025 13:49:10	832	7,740	6.439,680	Euronext Milan
18/09/2025 13:49:10	1.414	7,740	10.944,360	Euronext Milan
18/09/2025 13:49:10	926	7,740	7.167,240	Euronext Milan
18/09/2025 13:49:10	2.015	7,739	15.594,085	Euronext Milan
18/09/2025 13:49:10	1.141	7,739	8.830,199	Euronext Milan
18/09/2025 13:49:11	943	7,738	7.296,934	Euronext Milan
18/09/2025 13:49:19	5.197	7,737	40.209,189	Euronext Milan
18/09/2025 13:51:06	804	7,740	6.222,960	Euronext Milan
18/09/2025 13:51:06	130	7,740	1.006,200	Euronext Milan
18/09/2025 13:51:28	530	7,740	4.102,200	Euronext Milan
18/09/2025 13:51:37	2.861	7,740	22.144,140	Euronext Milan
18/09/2025 13:52:53	5.888	7,740	45.573,120	Euronext Milan
18/09/2025 13:53:01	1.946	7,739	15.060,094	Euronext Milan
18/09/2025 13:53:04	5.762	7,739	44.592,118	Euronext Milan

18/09/2025 13:53:04	1.234	7,738	9.548,692	Euronext Milan
18/09/2025 13:53:04	1.071	7,738	8.287,398	Euronext Milan
18/09/2025 13:53:04	46	7,738	355,948	Euronext Milan
18/09/2025 13:53:10	1.329	7,735	10.279,815	Euronext Milan
18/09/2025 13:54:05	4.762	7,732	36.819,784	Euronext Milan
18/09/2025 13:54:17	5.952	7,731	46.014,912	Euronext Milan
18/09/2025 13:54:17	4.365	7,730	33.741,450	Euronext Milan
18/09/2025 13:55:55	3.641	7,731	28.148,571	Euronext Milan
18/09/2025 13:57:53	5.250	7,732	40.593,000	Euronext Milan
18/09/2025 13:58:11	1.289	7,731	9.965,259	Euronext Milan
18/09/2025 13:58:11	2.171	7,731	16.784,001	Euronext Milan
18/09/2025 13:58:11	3.957	7,731	30.591,567	Euronext Milan
18/09/2025 13:58:12	3.367	7,730	26.026,910	Euronext Milan
18/09/2025 14:00:15	5.081	7,735	39.301,535	Euronext Milan
18/09/2025 14:01:40	5.579	7,739	43.175,881	Euronext Milan
18/09/2025 14:01:56	7.148	7,738	55.311,224	Euronext Milan
18/09/2025 14:01:59	2.296	7,737	17.764,152	Euronext Milan
18/09/2025 14:03:27	206	7,738	1.594,028	Euronext Milan
18/09/2025 14:03:27	607	7,738	4.696,966	Euronext Milan
18/09/2025 14:03:27	15	7,738	116,070	Euronext Milan
18/09/2025 14:03:27	597	7,738	4.619,586	Euronext Milan
18/09/2025 14:03:27	298	7,738	2.305,924	Euronext Milan
18/09/2025 14:04:31	2.265	7,739	17.528,835	Euronext Milan
18/09/2025 14:04:31	2.373	7,739	18.364,647	Euronext Milan
18/09/2025 14:04:32	637	7,738	4.929,106	Euronext Milan
18/09/2025 14:04:32	345	7,738	2.669,610	Euronext Milan
18/09/2025 14:04:39	4.387	7,737	33.942,219	Euronext Milan
18/09/2025 14:04:39	1.364	7,737	10.553,268	Euronext Milan
18/09/2025 14:04:39	1.196	7,737	9.253,452	Euronext Milan
18/09/2025 14:04:39	1.559	7,736	12.060,424	Euronext Milan
18/09/2025 14:04:39	2.030	7,736	15.704,080	Euronext Milan
18/09/2025 14:05:46	1.688	7,738	13.061,744	Euronext Milan
18/09/2025 14:05:47	2.066	7,738	15.986,708	Euronext Milan
18/09/2025 14:05:47	213	7,738	1.648,194	Euronext Milan
18/09/2025 14:06:03	5.157	7,737	39.899,709	Euronext Milan
18/09/2025 14:06:03	5.471	7,736	42.323,656	Euronext Milan
18/09/2025 14:06:03	480	7,736	3.713,280	Euronext Milan
18/09/2025 14:07:25	950	7,740	7.353,000	Euronext Milan
18/09/2025 14:07:55	2.033	7,740	15.735,420	Euronext Milan
18/09/2025 14:08:09	3.522	7,740	27.260,280	Euronext Milan
18/09/2025 14:09:12	4.048	7,740	31.331,520	Euronext Milan
18/09/2025 14:09:16	4.072	7,739	31.513,208	Euronext Milan
18/09/2025 14:09:16	3.703	7,738	28.653,814	Euronext Milan
18/09/2025 14:09:16	4.749	7,737	36.743,013	Euronext Milan

18/09/2025 14:10:47	318	7,741	2.461,638	Euronext Milan
18/09/2025 14:11:20	4.405	7,743	34.107,915	Euronext Milan
18/09/2025 14:11:20	1.104	7,743	8.548,272	Euronext Milan
18/09/2025 14:11:20	2.385	7,743	18.467,055	Euronext Milan
18/09/2025 14:11:57	800	7,741	6.192,800	Euronext Milan
18/09/2025 14:12:36	2.588	7,741	20.033,708	Euronext Milan
18/09/2025 14:12:36	908	7,741	7.028,828	Euronext Milan
18/09/2025 14:13:14	1.810	7,741	14.011,210	Euronext Milan
18/09/2025 14:14:36	1.896	7,745	14.684,520	Euronext Milan
18/09/2025 14:14:36	1.974	7,745	15.288,630	Euronext Milan
18/09/2025 14:14:56	2.800	7,746	21.688,800	Euronext Milan
18/09/2025 14:14:56	3.743	7,745	28.989,535	Euronext Milan
18/09/2025 14:15:22	3.020	7,743	23.383,860	Euronext Milan
18/09/2025 14:15:22	4.099	7,743	31.738,557	Euronext Milan
18/09/2025 14:15:22	412	7,743	3.190,116	Euronext Milan
18/09/2025 14:16:08	3.311	7,742	25.633,762	Euronext Milan
18/09/2025 14:16:08	3.642	7,741	28.192,722	Euronext Milan
18/09/2025 14:16:16	3.254	7,740	25.185,960	Euronext Milan
18/09/2025 14:16:17	1.615	7,739	12.498,485	Euronext Milan
18/09/2025 14:16:17	1.375	7,739	10.641,125	Euronext Milan
18/09/2025 14:17:47	908	7,739	7.027,012	Euronext Milan
18/09/2025 14:18:14	242	7,740	1.873,080	Euronext Milan
18/09/2025 14:18:14	301	7,740	2.329,740	Euronext Milan
18/09/2025 14:18:14	15	7,740	116,100	Euronext Milan
18/09/2025 14:18:16	300	7,739	2.321,700	Euronext Milan
18/09/2025 14:18:56	115	7,740	890,100	Euronext Milan
18/09/2025 14:19:10	3.465	7,739	26.815,635	Euronext Milan
18/09/2025 14:19:15	3.427	7,738	26.518,126	Euronext Milan
18/09/2025 14:19:31	1.567	7,737	12.123,879	Euronext Milan
18/09/2025 14:19:31	1.869	7,737	14.460,453	Euronext Milan
18/09/2025 14:19:31	3.474	7,736	26.874,864	Euronext Milan
18/09/2025 14:20:12	1.128	7,735	8.725,080	Euronext Milan
18/09/2025 14:20:46	817	7,735	6.319,495	Euronext Milan
18/09/2025 14:21:35	600	7,735	4.641,000	Euronext Milan
18/09/2025 14:21:56	900	7,735	6.961,500	Euronext Milan
18/09/2025 14:22:03	195	7,735	1.508,325	Euronext Milan
18/09/2025 14:22:04	591	7,735	4.571,385	Euronext Milan
18/09/2025 14:22:04	1.120	7,735	8.663,200	Euronext Milan
18/09/2025 14:22:19	720	7,735	5.569,200	Euronext Milan
18/09/2025 14:22:20	883	7,735	6.830,005	Euronext Milan
18/09/2025 14:22:21	678	7,735	5.244,330	Euronext Milan
18/09/2025 14:22:22	423	7,735	3.271,905	Euronext Milan
18/09/2025 14:22:32	2.970	7,735	22.972,950	Euronext Milan
18/09/2025 14:23:07	678	7,736	5.245,008	Euronext Milan

18/09/2025 14:23:08	746	7,736	5.771,056	Euronext Milan
18/09/2025 14:23:28	1.005	7,737	7.775,685	Euronext Milan
18/09/2025 14:23:28	597	7,737	4.618,989	Euronext Milan
18/09/2025 14:23:39	1.302	7,736	10.072,272	Euronext Milan
18/09/2025 14:23:39	860	7,736	6.652,960	Euronext Milan
18/09/2025 14:23:52	3.827	7,735	29.601,845	Euronext Milan
18/09/2025 14:23:56	819	7,734	6.334,146	Euronext Milan
18/09/2025 14:23:56	2.736	7,734	21.160,224	Euronext Milan
18/09/2025 14:24:47	3.545	7,736	27.424,120	Euronext Milan
18/09/2025 14:24:48	1.133	7,736	8.764,888	Euronext Milan
18/09/2025 14:25:32	1.238	7,736	9.577,168	Euronext Milan
18/09/2025 14:25:32	395	7,736	3.055,720	Euronext Milan
18/09/2025 14:25:32	2.580	7,736	19.958,880	Euronext Milan
18/09/2025 14:26:07	500	7,735	3.867,500	Euronext Milan
18/09/2025 14:26:25	402	7,735	3.109,470	Euronext Milan
18/09/2025 14:26:25	285	7,735	2.204,475	Euronext Milan
18/09/2025 14:26:39	404	7,735	3.124,940	Euronext Milan
18/09/2025 14:26:42	2.911	7,735	22.516,585	Euronext Milan
18/09/2025 14:26:42	2.974	7,734	23.000,916	Euronext Milan
18/09/2025 14:27:59	3.184	7,736	24.631,424	Euronext Milan
18/09/2025 14:27:59	1.250	7,736	9.670,000	Euronext Milan
18/09/2025 14:28:08	200	7,735	1.547,000	Euronext Milan
18/09/2025 14:29:15	3.803	7,736	29.420,008	Euronext Milan
18/09/2025 14:29:15	765	7,736	5.918,040	Euronext Milan
18/09/2025 14:29:26	17	7,736	131,512	Euronext Milan
18/09/2025 14:29:30	3.512	7,735	27.165,320	Euronext Milan
18/09/2025 14:29:43	3.865	7,734	29.891,910	Euronext Milan
18/09/2025 14:30:34	1.285	7,734	9.938,190	Euronext Milan
18/09/2025 14:30:34	1.999	7,734	15.460,266	Euronext Milan
18/09/2025 14:30:52	1.872	7,733	14.476,176	Euronext Milan
18/09/2025 14:31:01	1.541	7,733	11.916,553	Euronext Milan
18/09/2025 14:31:11	637	7,733	4.925,921	Euronext Milan
18/09/2025 14:31:11	478	7,733	3.696,374	Euronext Milan
18/09/2025 14:31:11	352	7,733	2.722,016	Euronext Milan
18/09/2025 14:31:11	2.181	7,733	16.865,673	Euronext Milan
18/09/2025 14:32:32	1.082	7,734	8.368,188	Euronext Milan
18/09/2025 14:32:38	1.000	7,734	7.734,000	Euronext Milan
18/09/2025 14:32:43	1.654	7,734	12.792,036	Euronext Milan
18/09/2025 14:33:17	309	7,734	2.389,806	Euronext Milan
18/09/2025 14:33:20	343	7,734	2.652,762	Euronext Milan
18/09/2025 14:33:20	315	7,734	2.436,210	Euronext Milan
18/09/2025 14:33:41	615	7,734	4.756,410	Euronext Milan
18/09/2025 14:33:41	3.314	7,734	25.630,476	Euronext Milan
18/09/2025 14:33:41	2.169	7,734	16.775,046	Euronext Milan

18/09/2025 14:33:41	1.108	7,734	8.569,272	Euronext Milan
18/09/2025 14:33:56	381	7,734	2.946,654	Euronext Milan
18/09/2025 14:33:59	4.568	7,734	35.328,912	Euronext Milan
18/09/2025 14:34:26	44	7,734	340,296	Euronext Milan
18/09/2025 14:34:26	464	7,734	3.588,576	Euronext Milan
18/09/2025 14:34:26	790	7,734	6.109,860	Euronext Milan
18/09/2025 14:34:31	3.142	7,734	24.300,228	Euronext Milan
18/09/2025 14:34:31	454	7,734	3.511,236	Euronext Milan
18/09/2025 14:35:23	96	7,737	742,752	Euronext Milan
18/09/2025 14:35:23	82	7,737	634,434	Euronext Milan
18/09/2025 14:35:23	1.219	7,737	9.431,403	Euronext Milan
18/09/2025 14:35:23	1.170	7,737	9.052,290	Euronext Milan
18/09/2025 14:35:33	2.312	7,736	17.885,632	Euronext Milan
18/09/2025 14:35:33	1.477	7,736	11.426,072	Euronext Milan
18/09/2025 14:37:03	380	7,737	2.940,060	Euronext Milan
18/09/2025 14:37:03	2.954	7,737	22.855,098	Euronext Milan
18/09/2025 14:37:03	1.818	7,737	14.065,866	Euronext Milan
18/09/2025 14:37:03	2.452	7,737	18.971,124	Euronext Milan
18/09/2025 14:37:14	1.161	7,736	8.981,496	Euronext Milan
18/09/2025 14:37:52	4.003	7,737	30.971,211	Euronext Milan
18/09/2025 14:38:01	5.144	7,737	39.799,128	Euronext Milan
18/09/2025 14:38:06	3.351	7,736	25.923,336	Euronext Milan
18/09/2025 14:38:54	3.336	7,735	25.803,960	Euronext Milan
18/09/2025 14:39:01	3.621	7,733	28.001,193	Euronext Milan
18/09/2025 14:39:23	4.809	7,732	37.183,188	Euronext Milan
18/09/2025 14:41:21	3.181	7,737	24.611,397	Euronext Milan
18/09/2025 14:41:26	1.789	7,736	13.839,704	Euronext Milan
18/09/2025 14:41:26	2.280	7,736	17.638,080	Euronext Milan
18/09/2025 14:42:20	1.616	7,735	12.499,760	Euronext Milan
18/09/2025 14:42:20	1.590	7,735	12.298,650	Euronext Milan
18/09/2025 14:43:56	1.441	7,736	11.147,576	Euronext Milan
18/09/2025 14:43:56	464	7,736	3.589,504	Euronext Milan
18/09/2025 14:44:02	15	7,736	116,040	Euronext Milan
18/09/2025 14:44:02	2.010	7,737	15.551,370	Euronext Milan
18/09/2025 14:44:31	757	7,737	5.856,909	Euronext Milan
18/09/2025 14:44:47	4.940	7,739	38.230,660	Euronext Milan
18/09/2025 14:44:50	3.784	7,738	29.280,592	Euronext Milan
18/09/2025 14:44:50	1.607	7,738	12.434,966	Euronext Milan
18/09/2025 14:45:52	2.810	7,737	21.740,970	Euronext Milan
18/09/2025 14:46:35	590	7,739	4.566,010	Euronext Milan
18/09/2025 14:46:36	4.459	7,739	34.508,201	Euronext Milan
18/09/2025 14:46:48	819	7,739	6.338,241	Euronext Milan
18/09/2025 14:46:48	577	7,739	4.465,403	Euronext Milan
18/09/2025 14:46:48	1.661	7,739	12.854,479	Euronext Milan

18/09/2025 14:48:07	474	7,740	3.668,760	Euronext Milan
18/09/2025 14:48:51	4.785	7,740	37.035,900	Euronext Milan
18/09/2025 14:49:10	1.038	7,740	8.034,120	Euronext Milan
18/09/2025 14:49:10	2.745	7,740	21.246,300	Euronext Milan
18/09/2025 14:49:26	464	7,740	3.591,360	Euronext Milan
18/09/2025 14:49:54	1.945	7,742	15.058,190	Euronext Milan
18/09/2025 14:49:54	709	7,742	5.489,078	Euronext Milan
18/09/2025 14:49:54	700	7,742	5.419,400	Euronext Milan
18/09/2025 14:49:54	619	7,742	4.792,298	Euronext Milan
18/09/2025 14:50:29	3.464	7,742	26.818,288	Euronext Milan
18/09/2025 14:50:31	3.454	7,740	26.733,960	Euronext Milan
18/09/2025 14:50:31	4.883	7,740	37.794,420	Euronext Milan
18/09/2025 14:50:42	4.883	7,737	37.779,771	Euronext Milan
18/09/2025 14:50:51	3.975	7,737	30.754,575	Euronext Milan
18/09/2025 14:50:51	4.770	7,736	36.900,720	Euronext Milan
18/09/2025 14:50:54	4.770	7,735	36.895,950	Euronext Milan
18/09/2025 14:52:37	3.967	7,734	30.680,778	Euronext Milan
18/09/2025 14:53:30	1.301	7,736	10.064,536	Euronext Milan
18/09/2025 14:54:23	4.004	7,739	30.986,956	Euronext Milan
18/09/2025 14:54:28	2.001	7,738	15.483,738	Euronext Milan
18/09/2025 14:54:28	1.000	7,738	7.738,000	Euronext Milan
18/09/2025 14:54:28	853	7,738	6.600,514	Euronext Milan
18/09/2025 14:54:30	1.000	7,737	7.737,000	Euronext Milan
18/09/2025 14:54:33	703	7,737	5.439,111	Euronext Milan
18/09/2025 14:54:33	1.509	7,737	11.675,133	Euronext Milan
18/09/2025 14:55:45	733	7,738	5.671,954	Euronext Milan
18/09/2025 14:55:51	2.549	7,738	19.724,162	Euronext Milan
18/09/2025 14:55:51	2.043	7,738	15.808,734	Euronext Milan
18/09/2025 14:56:31	11	7,738	85,118	Euronext Milan
18/09/2025 14:57:26	4.445	7,740	34.404,300	Euronext Milan
18/09/2025 14:57:28	4.128	7,739	31.946,592	Euronext Milan
18/09/2025 14:57:30	4.445	7,738	34.395,410	Euronext Milan
18/09/2025 14:58:48	2.980	7,738	23.059,240	Euronext Milan
18/09/2025 14:59:39	241	7,737	1.864,617	Euronext Milan
18/09/2025 14:59:39	810	7,737	6.266,970	Euronext Milan
18/09/2025 14:59:39	2.955	7,737	22.862,835	Euronext Milan
18/09/2025 15:00:00	5.112	7,736	39.546,432	Euronext Milan
18/09/2025 15:00:16	3.224	7,735	24.937,640	Euronext Milan
18/09/2025 15:00:16	3.539	7,735	27.374,165	Euronext Milan
18/09/2025 15:00:50	961	7,734	7.432,374	Euronext Milan
18/09/2025 15:00:50	2.339	7,734	18.089,826	Euronext Milan
18/09/2025 15:00:51	399	7,734	3.085,866	Euronext Milan
18/09/2025 15:01:08	1.951	7,734	15.089,034	Euronext Milan
18/09/2025 15:01:15	593	7,734	4.586,262	Euronext Milan

18/09/2025 15:01:33	3.300	7,732	25.515,600	Euronext Milan
18/09/2025 15:01:33	4.290	7,732	33.170,280	Euronext Milan
18/09/2025 15:02:32	2.387	7,732	18.456,284	Euronext Milan
18/09/2025 15:02:32	576	7,732	4.453,632	Euronext Milan
18/09/2025 15:02:37	685	7,732	5.296,420	Euronext Milan
18/09/2025 15:02:46	2.523	7,732	19.507,836	Euronext Milan
18/09/2025 15:02:46	1.000	7,732	7.732,000	Euronext Milan
18/09/2025 15:02:46	107	7,732	827,324	Euronext Milan
18/09/2025 15:04:05	994	7,731	7.684,614	Euronext Milan
18/09/2025 15:04:05	1.179	7,731	9.114,849	Euronext Milan
18/09/2025 15:04:09	1.000	7,731	7.731,000	Euronext Milan
18/09/2025 15:04:09	219	7,731	1.693,089	Euronext Milan
18/09/2025 15:04:09	3.155	7,731	24.391,305	Euronext Milan
18/09/2025 15:04:09	657	7,731	5.079,267	Euronext Milan
18/09/2025 15:04:09	3.311	7,730	25.594,030	Euronext Milan
18/09/2025 15:04:09	4.974	7,730	38.449,020	Euronext Milan
18/09/2025 15:05:58	446	7,729	3.447,134	Euronext Milan
18/09/2025 15:06:07	3.562	7,729	27.530,698	Euronext Milan
18/09/2025 15:06:07	3.316	7,729	25.629,364	Euronext Milan
18/09/2025 15:07:36	2.853	7,731	22.056,543	Euronext Milan
18/09/2025 15:08:00	1.897	7,733	14.669,501	Euronext Milan
18/09/2025 15:08:00	1.000	7,733	7.733,000	Euronext Milan
18/09/2025 15:08:00	913	7,733	7.060,229	Euronext Milan
18/09/2025 15:08:24	935	7,734	7.231,290	Euronext Milan
18/09/2025 15:08:51	2.186	7,735	16.908,710	Euronext Milan
18/09/2025 15:08:51	1.162	7,735	8.988,070	Euronext Milan
18/09/2025 15:09:20	1.000	7,738	7.738,000	Euronext Milan
18/09/2025 15:09:40	1.972	7,738	15.259,336	Euronext Milan
18/09/2025 15:09:40	2.719	7,738	21.039,622	Euronext Milan
18/09/2025 15:09:40	3.351	7,738	25.930,038	Euronext Milan
18/09/2025 15:10:00	1.313	7,736	10.157,368	Euronext Milan
18/09/2025 15:10:14	1.848	7,736	14.296,128	Euronext Milan
18/09/2025 15:10:14	190	7,736	1.469,840	Euronext Milan
18/09/2025 15:10:14	467	7,735	3.612,245	Euronext Milan
18/09/2025 15:10:14	3.356	7,735	25.958,660	Euronext Milan
18/09/2025 15:10:14	3.554	7,735	27.490,190	Euronext Milan
18/09/2025 15:10:39	1.232	7,732	9.525,824	Euronext Milan
18/09/2025 15:10:39	1.000	7,732	7.732,000	Euronext Milan
18/09/2025 15:10:41	540	7,732	4.175,280	Euronext Milan
18/09/2025 15:10:58	1.000	7,731	7.731,000	Euronext Milan
18/09/2025 15:10:58	2.689	7,731	20.788,659	Euronext Milan
18/09/2025 15:11:05	30	7,730	231,900	Euronext Milan
18/09/2025 15:11:05	3.659	7,730	28.284,070	Euronext Milan
18/09/2025 15:12:27	278	7,729	2.148,662	Euronext Milan

18/09/2025 15:12:27	2.012	7,729	15.550,748	Euronext Milan
18/09/2025 15:12:29	1.735	7,729	13.409,815	Euronext Milan
18/09/2025 15:13:36	2.363	7,730	18.265,990	Euronext Milan
18/09/2025 15:14:26	1.347	7,731	10.413,657	Euronext Milan
18/09/2025 15:14:29	1.000	7,730	7.730,000	Euronext Milan
18/09/2025 15:14:47	1.123	7,731	8.681,913	Euronext Milan
18/09/2025 15:14:47	1.000	7,731	7.731,000	Euronext Milan
18/09/2025 15:14:54	259	7,730	2.002,070	Euronext Milan
18/09/2025 15:15:08	6	7,731	46,386	Euronext Milan
18/09/2025 15:15:08	597	7,731	4.615,407	Euronext Milan
18/09/2025 15:15:29	1.254	7,731	9.694,674	Euronext Milan
18/09/2025 15:15:29	818	7,731	6.323,958	Euronext Milan
18/09/2025 15:15:31	2.773	7,730	21.435,290	Euronext Milan
18/09/2025 15:15:45	464	7,730	3.586,720	Euronext Milan
18/09/2025 15:15:49	3.281	7,730	25.362,130	Euronext Milan
18/09/2025 15:16:41	3.672	7,732	28.391,904	Euronext Milan
18/09/2025 15:16:41	604	7,732	4.670,128	Euronext Milan
18/09/2025 15:17:25	660	7,733	5.103,780	Euronext Milan
18/09/2025 15:18:24	2.982	7,734	23.062,788	Euronext Milan
18/09/2025 15:18:24	420	7,734	3.248,280	Euronext Milan
18/09/2025 15:18:41	1.325	7,734	10.247,550	Euronext Milan
18/09/2025 15:19:29	3.725	7,738	28.824,050	Euronext Milan
18/09/2025 15:19:29	3.360	7,738	25.999,680	Euronext Milan
18/09/2025 15:19:38	1.813	7,739	14.030,807	Euronext Milan
18/09/2025 15:19:51	4.817	7,738	37.273,946	Euronext Milan
18/09/2025 15:20:25	2.816	7,741	21.798,656	Euronext Milan
18/09/2025 15:20:25	766	7,741	5.929,606	Euronext Milan
18/09/2025 15:20:34	1.109	7,740	8.583,660	Euronext Milan
18/09/2025 15:20:34	913	7,740	7.066,620	Euronext Milan
18/09/2025 15:20:34	1.348	7,740	10.433,520	Euronext Milan
18/09/2025 15:20:57	6.076	7,742	47.040,392	Euronext Milan
18/09/2025 15:21:50	1.000	7,745	7.745,000	Euronext Milan
18/09/2025 15:21:55	565	7,745	4.375,925	Euronext Milan
18/09/2025 15:21:55	280	7,744	2.168,320	Euronext Milan
18/09/2025 15:22:12	1.801	7,745	13.948,745	Euronext Milan
18/09/2025 15:22:32	5.346	7,745	41.404,770	Euronext Milan
18/09/2025 15:22:59	778	7,745	6.025,610	Euronext Milan
18/09/2025 15:23:10	62	7,745	480,190	Euronext Milan
18/09/2025 15:23:10	1.542	7,745	11.942,790	Euronext Milan
18/09/2025 15:23:50	306	7,745	2.369,970	Euronext Milan
18/09/2025 15:24:02	947	7,745	7.334,515	Euronext Milan
18/09/2025 15:24:02	1.541	7,745	11.935,045	Euronext Milan
18/09/2025 15:24:35	2.450	7,745	18.975,250	Euronext Milan
18/09/2025 15:24:56	3.073	7,746	23.803,458	Euronext Milan

18/09/2025 15:24:56	678	7,746	5.251,788	Euronext Milan
18/09/2025 15:24:56	1.000	7,746	7.746,000	Euronext Milan
18/09/2025 15:25:15	910	7,748	7.050,680	Euronext Milan
18/09/2025 15:25:30	1.428	7,747	11.062,716	Euronext Milan
18/09/2025 15:25:46	976	7,747	7.561,072	Euronext Milan
18/09/2025 15:26:23	3.622	7,752	28.077,744	Euronext Milan
18/09/2025 15:26:24	668	7,752	5.178,336	Euronext Milan
18/09/2025 15:26:37	1.353	7,752	10.488,456	Euronext Milan
18/09/2025 15:26:37	1.000	7,752	7.752,000	Euronext Milan
18/09/2025 15:26:37	1.599	7,752	12.395,448	Euronext Milan
18/09/2025 15:26:47	2.404	7,752	18.635,808	Euronext Milan
18/09/2025 15:26:48	1.294	7,751	10.029,794	Euronext Milan
18/09/2025 15:26:48	1.283	7,751	9.944,533	Euronext Milan
18/09/2025 15:26:48	1.371	7,751	10.626,621	Euronext Milan
18/09/2025 15:26:48	983	7,751	7.619,233	Euronext Milan
18/09/2025 15:26:48	1.232	7,751	9.549,232	Euronext Milan
18/09/2025 15:26:48	154	7,751	1.193,654	Euronext Milan
18/09/2025 15:26:48	957	7,751	7.417,707	Euronext Milan
18/09/2025 15:28:29	291	7,752	2.255,832	Euronext Milan
18/09/2025 15:28:29	309	7,752	2.395,368	Euronext Milan
18/09/2025 15:28:29	2.910	7,752	22.558,320	Euronext Milan
18/09/2025 15:28:40	3.095	7,751	23.989,345	Euronext Milan
18/09/2025 15:28:51	1.348	7,751	10.448,348	Euronext Milan
18/09/2025 15:28:51	15	7,751	116,265	Euronext Milan
18/09/2025 15:29:13	3.970	7,751	30.771,470	Euronext Milan
18/09/2025 15:29:18	2.783	7,750	21.568,250	Euronext Milan
18/09/2025 15:29:18	3.580	7,750	27.745,000	Euronext Milan
18/09/2025 15:29:20	735	7,749	5.695,515	Euronext Milan
18/09/2025 15:29:43	4.962	7,748	38.445,576	Euronext Milan
18/09/2025 15:29:48	262	7,747	2.029,714	Euronext Milan
18/09/2025 15:30:02	11.536	7,750	89.404,000	Euronext Milan
18/09/2025 15:30:04	4.392	7,749	34.033,608	Euronext Milan
18/09/2025 15:30:04	3.377	7,749	26.168,373	Euronext Milan
18/09/2025 15:30:04	3.308	7,749	25.633,692	Euronext Milan
18/09/2025 15:31:05	6.000	7,750	46.500,000	Euronext Milan
18/09/2025 15:31:11	11.923	7,750	92.403,250	Euronext Milan
18/09/2025 15:31:11	11.536	7,749	89.392,464	Euronext Milan
18/09/2025 15:31:12	1.616	7,748	12.520,768	Euronext Milan
18/09/2025 15:31:12	5.714	7,748	44.272,072	Euronext Milan
18/09/2025 15:32:10	400	7,749	3.099,600	Euronext Milan
18/09/2025 15:32:28	10.283	7,750	79.693,250	Euronext Milan
18/09/2025 15:33:20	844	7,751	6.541,844	Euronext Milan
18/09/2025 15:33:20	997	7,750	7.726,750	Euronext Milan
18/09/2025 15:33:20	1.583	7,750	12.268,250	Euronext Milan

18/09/2025 15:34:08	135	7,753	1.046,655	Euronext Milan
18/09/2025 15:34:08	4.211	7,753	32.647,883	Euronext Milan
18/09/2025 15:34:08	2.236	7,753	17.335,708	Euronext Milan
18/09/2025 15:34:09	10.927	7,751	84.695,177	Euronext Milan
18/09/2025 15:34:09	2.957	7,751	22.919,707	Euronext Milan
18/09/2025 15:34:52	4.810	7,750	37.277,500	Euronext Milan
18/09/2025 15:35:52	176	7,755	1.364,880	Euronext Milan
18/09/2025 15:36:06	3.000	7,756	23.268,000	Euronext Milan
18/09/2025 15:36:07	5.286	7,756	40.998,216	Euronext Milan
18/09/2025 15:36:36	4.961	7,756	38.477,516	Euronext Milan
18/09/2025 15:36:36	8.110	7,755	62.893,050	Euronext Milan
18/09/2025 15:36:36	6.375	7,755	49.438,125	Euronext Milan
18/09/2025 15:38:03	4.294	7,758	33.312,852	Euronext Milan
18/09/2025 15:38:10	3.232	7,757	25.070,624	Euronext Milan
18/09/2025 15:38:10	347	7,757	2.691,679	Euronext Milan
18/09/2025 15:38:10	3.578	7,757	27.754,546	Euronext Milan
18/09/2025 15:38:11	597	7,757	4.630,929	Euronext Milan
18/09/2025 15:38:11	546	7,757	4.235,322	Euronext Milan
18/09/2025 15:38:53	150	7,758	1.163,700	Euronext Milan
18/09/2025 15:39:05	1.000	7,760	7.760,000	Euronext Milan
18/09/2025 15:39:15	4.381	7,760	33.996,560	Euronext Milan
18/09/2025 15:39:15	2.231	7,758	17.308,098	Euronext Milan
18/09/2025 15:39:15	5.735	7,758	44.492,130	Euronext Milan
18/09/2025 15:40:42	5.942	7,757	46.092,094	Euronext Milan
18/09/2025 15:40:42	1.616	7,756	12.533,696	Euronext Milan
18/09/2025 15:40:42	758	7,756	5.879,048	Euronext Milan
18/09/2025 15:40:42	3.077	7,756	23.865,212	Euronext Milan
18/09/2025 15:40:43	5.867	7,755	45.498,585	Euronext Milan
18/09/2025 15:41:06	2.738	7,756	21.235,928	Euronext Milan
18/09/2025 15:41:06	3.471	7,755	26.917,605	Euronext Milan
18/09/2025 15:42:15	5.580	7,756	43.278,480	Euronext Milan
18/09/2025 15:42:15	2.446	7,755	18.968,730	Euronext Milan
18/09/2025 15:42:15	1.643	7,755	12.741,465	Euronext Milan
18/09/2025 15:42:15	989	7,755	7.669,695	Euronext Milan
18/09/2025 15:42:15	1.231	7,755	9.546,405	Euronext Milan
18/09/2025 15:42:16	3.760	7,754	29.155,040	Euronext Milan
18/09/2025 15:42:27	7.559	7,751	58.589,809	Euronext Milan
18/09/2025 15:42:27	665	7,750	5.153,750	Euronext Milan
18/09/2025 15:42:27	5.274	7,750	40.873,500	Euronext Milan
18/09/2025 15:42:29	6.479	7,749	50.205,771	Euronext Milan
18/09/2025 15:43:58	1.967	7,751	15.246,217	Euronext Milan
18/09/2025 15:43:58	1.352	7,751	10.479,352	Euronext Milan
18/09/2025 15:44:06	5.955	7,751	46.157,205	Euronext Milan
18/09/2025 15:44:26	3.709	7,750	28.744,750	Euronext Milan

18/09/2025 15:44:26	320	7,750	2.480,000	Euronext Milan
18/09/2025 15:44:54	952	7,750	7.378,000	Euronext Milan
18/09/2025 15:45:16	128	7,749	991,872	Euronext Milan
18/09/2025 15:45:18	4.584	7,749	35.521,416	Euronext Milan
18/09/2025 15:45:18	704	7,749	5.455,296	Euronext Milan
18/09/2025 15:45:18	5.414	7,749	41.953,086	Euronext Milan
18/09/2025 15:45:53	5.949	7,747	46.086,903	Euronext Milan
18/09/2025 15:46:06	272	7,747	2.107,184	Euronext Milan
18/09/2025 15:46:06	2.135	7,747	16.539,845	Euronext Milan
18/09/2025 15:46:17	2.675	7,747	20.723,225	Euronext Milan
18/09/2025 15:46:17	280	7,747	2.169,160	Euronext Milan
18/09/2025 15:46:17	5.128	7,747	39.726,616	Euronext Milan
18/09/2025 15:47:26	3.373	7,750	26.140,750	Euronext Milan
18/09/2025 15:47:26	3.373	7,749	26.137,377	Euronext Milan
18/09/2025 15:47:33	5.060	7,748	39.204,880	Euronext Milan
18/09/2025 15:49:09	4.771	7,757	37.008,647	Euronext Milan
18/09/2025 15:49:09	809	7,757	6.275,413	Euronext Milan
18/09/2025 15:49:09	8.670	7,755	67.235,850	Euronext Milan
18/09/2025 15:49:09	1.000	7,754	7.754,000	Euronext Milan
18/09/2025 15:49:25	509	7,754	3.946,786	Euronext Milan
18/09/2025 15:49:25	2.152	7,754	16.686,608	Euronext Milan
18/09/2025 15:49:25	1.758	7,754	13.631,532	Euronext Milan
18/09/2025 15:49:30	7.587	7,752	58.814,424	Euronext Milan
18/09/2025 15:49:31	6.383	7,751	49.474,633	Euronext Milan
18/09/2025 15:49:56	1.000	7,753	7.753,000	Euronext Milan
18/09/2025 15:49:56	826	7,753	6.403,978	Euronext Milan
18/09/2025 15:49:56	174	7,753	1.349,022	Euronext Milan
18/09/2025 15:49:56	3.811	7,753	29.546,683	Euronext Milan
18/09/2025 15:50:47	3.393	7,755	26.312,715	Euronext Milan
18/09/2025 15:50:47	2.467	7,755	19.131,585	Euronext Milan
18/09/2025 15:50:50	1.004	7,754	7.785,016	Euronext Milan
18/09/2025 15:51:06	200	7,755	1.551,000	Euronext Milan
18/09/2025 15:52:07	3.061	7,758	23.747,238	Euronext Milan
18/09/2025 15:52:15	1.558	7,757	12.085,406	Euronext Milan
18/09/2025 15:52:30	2.305	7,757	17.879,885	Euronext Milan
18/09/2025 15:52:30	18	7,757	139,626	Euronext Milan
18/09/2025 15:52:30	2.541	7,757	19.710,537	Euronext Milan
18/09/2025 15:52:30	1.656	7,757	12.845,592	Euronext Milan
18/09/2025 15:52:52	373	7,757	2.893,361	Euronext Milan
18/09/2025 15:52:54	4.334	7,757	33.618,838	Euronext Milan
18/09/2025 15:53:14	2.551	7,756	19.785,556	Euronext Milan
18/09/2025 15:53:14	2.773	7,756	21.507,388	Euronext Milan
18/09/2025 15:53:14	3.601	7,756	27.929,356	Euronext Milan
18/09/2025 15:53:15	2.160	7,755	16.750,800	Euronext Milan

18/09/2025 15:53:16	391	7,755	3.032,205	Euronext Milan
18/09/2025 15:53:16	2.628	7,754	20.377,512	Euronext Milan
18/09/2025 15:53:16	1.616	7,754	12.530,464	Euronext Milan
18/09/2025 15:53:16	855	7,754	6.629,670	Euronext Milan
18/09/2025 15:54:08	7.456	7,752	57.798,912	Euronext Milan
18/09/2025 15:54:08	513	7,752	3.976,776	Euronext Milan
18/09/2025 15:54:10	2.589	7,752	20.069,928	Euronext Milan
18/09/2025 15:54:31	2.034	7,752	15.767,568	Euronext Milan
18/09/2025 15:54:37	1.788	7,752	13.860,576	Euronext Milan
18/09/2025 15:55:06	221	7,752	1.713,192	Euronext Milan
18/09/2025 15:55:08	306	7,752	2.372,112	Euronext Milan
18/09/2025 15:55:08	870	7,752	6.744,240	Euronext Milan
18/09/2025 15:55:08	1.106	7,752	8.573,712	Euronext Milan
18/09/2025 15:55:08	2.819	7,752	21.852,888	Euronext Milan
18/09/2025 15:55:45	6.926	7,752	53.690,352	Euronext Milan
18/09/2025 15:55:51	346	7,752	2.682,192	Euronext Milan
18/09/2025 15:55:51	324	7,752	2.511,648	Euronext Milan
18/09/2025 15:55:51	2.114	7,752	16.387,728	Euronext Milan
18/09/2025 15:55:58	1.151	7,751	8.921,401	Euronext Milan
18/09/2025 15:56:03	264	7,751	2.046,264	Euronext Milan
18/09/2025 15:56:13	1.662	7,751	12.882,162	Euronext Milan
18/09/2025 15:56:22	264	7,751	2.046,264	Euronext Milan
18/09/2025 15:56:27	5.859	7,750	45.407,250	Euronext Milan
18/09/2025 15:56:27	5.861	7,750	45.422,750	Euronext Milan
18/09/2025 15:57:29	2.585	7,750	20.033,750	Euronext Milan
18/09/2025 15:57:59	4.390	7,751	34.026,890	Euronext Milan
18/09/2025 15:58:00	1.054	7,750	8.168,500	Euronext Milan
18/09/2025 15:58:00	770	7,750	5.967,500	Euronext Milan
18/09/2025 15:58:06	243	7,750	1.883,250	Euronext Milan
18/09/2025 15:58:13	1.071	7,751	8.301,321	Euronext Milan
18/09/2025 15:58:13	2.321	7,751	17.990,071	Euronext Milan
18/09/2025 15:58:28	1.452	7,750	11.253,000	Euronext Milan
18/09/2025 15:58:34	691	7,750	5.355,250	Euronext Milan
18/09/2025 15:59:10	5.880	7,752	45.581,760	Euronext Milan
18/09/2025 15:59:35	1.038	7,751	8.045,538	Euronext Milan
18/09/2025 15:59:53	1.928	7,752	14.945,856	Euronext Milan
18/09/2025 16:00:08	597	7,754	4.629,138	Euronext Milan
18/09/2025 16:00:18	597	7,754	4.629,138	Euronext Milan
18/09/2025 16:00:20	2.888	7,754	22.393,552	Euronext Milan
18/09/2025 16:00:20	2.586	7,754	20.051,844	Euronext Milan
18/09/2025 16:00:20	1.035	7,753	8.024,355	Euronext Milan
18/09/2025 16:00:20	974	7,752	7.550,448	Euronext Milan
18/09/2025 16:00:20	3.302	7,752	25.597,104	Euronext Milan
18/09/2025 16:00:20	32	7,752	248,064	Euronext Milan

18/09/2025 16:00:46	178	7,752	1.379,856	Euronext Milan
18/09/2025 16:01:14	15	7,752	116,280	Euronext Milan
18/09/2025 16:01:14	439	7,752	3.403,128	Euronext Milan
18/09/2025 16:01:14	320	7,752	2.480,640	Euronext Milan
18/09/2025 16:01:14	3.254	7,752	25.225,008	Euronext Milan
18/09/2025 16:01:14	597	7,752	4.627,944	Euronext Milan
18/09/2025 16:01:20	735	7,751	5.696,985	Euronext Milan
18/09/2025 16:01:27	286	7,754	2.217,644	Euronext Milan
18/09/2025 16:01:56	1.230	7,756	9.539,880	Euronext Milan
18/09/2025 16:01:56	2.394	7,756	18.567,864	Euronext Milan
18/09/2025 16:01:56	421	7,756	3.265,276	Euronext Milan
18/09/2025 16:02:01	820	7,757	6.360,740	Euronext Milan
18/09/2025 16:02:01	598	7,757	4.638,686	Euronext Milan
18/09/2025 16:02:01	2.032	7,757	15.762,224	Euronext Milan
18/09/2025 16:02:01	98	7,757	760,186	Euronext Milan
18/09/2025 16:02:01	1.000	7,757	7.757,000	Euronext Milan
18/09/2025 16:02:01	80	7,757	620,560	Euronext Milan
18/09/2025 16:02:06	2.673	7,756	20.731,788	Euronext Milan
18/09/2025 16:02:07	600	7,755	4.653,000	Euronext Milan
18/09/2025 16:02:14	4.529	7,755	35.122,395	Euronext Milan
18/09/2025 16:02:35	6.100	7,751	47.281,100	Euronext Milan
18/09/2025 16:02:35	1.816	7,751	14.075,816	Euronext Milan
18/09/2025 16:03:24	2.307	7,755	17.890,785	Euronext Milan
18/09/2025 16:03:45	660	7,756	5.118,960	Euronext Milan
18/09/2025 16:03:52	451	7,755	3.497,505	Euronext Milan
18/09/2025 16:04:00	139	7,757	1.078,223	Euronext Milan
18/09/2025 16:04:00	1.514	7,757	11.744,098	Euronext Milan
18/09/2025 16:04:00	2.780	7,757	21.564,460	Euronext Milan
18/09/2025 16:04:00	64	7,757	496,448	Euronext Milan
18/09/2025 16:04:12	2.419	7,755	18.759,345	Euronext Milan
18/09/2025 16:04:13	1.508	7,755	11.694,540	Euronext Milan
18/09/2025 16:04:17	2.642	7,754	20.486,068	Euronext Milan
18/09/2025 16:04:19	2.425	7,754	18.803,450	Euronext Milan
18/09/2025 16:05:03	597	7,751	4.627,347	Euronext Milan
18/09/2025 16:05:38	1.200	7,752	9.302,400	Euronext Milan
18/09/2025 16:05:38	2.592	7,752	20.093,184	Euronext Milan
18/09/2025 16:05:39	4.623	7,752	35.837,496	Euronext Milan
18/09/2025 16:05:39	1.777	7,752	13.775,304	Euronext Milan
18/09/2025 16:05:56	4.360	7,752	33.798,720	Euronext Milan
18/09/2025 16:06:17	2.028	7,753	15.723,084	Euronext Milan
18/09/2025 16:06:17	625	7,753	4.845,625	Euronext Milan
18/09/2025 16:06:17	2.031	7,753	15.746,343	Euronext Milan
18/09/2025 16:06:40	1.881	7,753	14.583,393	Euronext Milan
18/09/2025 16:06:40	1.926	7,753	14.932,278	Euronext Milan

18/09/2025 16:06:40	514	7,753	3.985,042	Euronext Milan
18/09/2025 16:06:55	5.880	7,751	45.575,880	Euronext Milan
18/09/2025 16:06:55	1.350	7,751	10.463,850	Euronext Milan
18/09/2025 16:06:55	751	7,750	5.820,250	Euronext Milan
18/09/2025 16:07:46	2.240	7,750	17.360,000	Euronext Milan
18/09/2025 16:07:46	2.001	7,750	15.507,750	Euronext Milan
18/09/2025 16:07:49	3.565	7,749	27.625,185	Euronext Milan
18/09/2025 16:07:49	2.608	7,749	20.209,392	Euronext Milan
18/09/2025 16:08:07	486	7,749	3.766,014	Euronext Milan
18/09/2025 16:08:07	1.156	7,749	8.957,844	Euronext Milan
18/09/2025 16:08:50	6.173	7,748	47.828,404	Euronext Milan
18/09/2025 16:09:12	6.175	7,747	47.837,725	Euronext Milan
18/09/2025 16:09:38	767	7,746	5.941,182	Euronext Milan
18/09/2025 16:09:41	6.531	7,746	50.589,126	Euronext Milan
18/09/2025 16:09:41	6.172	7,746	47.808,312	Euronext Milan
18/09/2025 16:09:55	3.707	7,748	28.721,836	Euronext Milan
18/09/2025 16:10:13	796	7,748	6.167,408	Euronext Milan
18/09/2025 16:11:27	623	7,751	4.828,873	Euronext Milan
18/09/2025 16:11:27	69	7,751	534,819	Euronext Milan
18/09/2025 16:11:27	3.357	7,751	26.020,107	Euronext Milan
18/09/2025 16:11:27	1.264	7,751	9.797,264	Euronext Milan
18/09/2025 16:11:27	1.710	7,751	13.254,210	Euronext Milan
18/09/2025 16:11:27	424	7,751	3.286,424	Euronext Milan
18/09/2025 16:11:27	667	7,751	5.169,917	Euronext Milan
18/09/2025 16:11:46	1.353	7,750	10.485,750	Euronext Milan
18/09/2025 16:11:46	2.762	7,750	21.405,500	Euronext Milan
18/09/2025 16:12:14	3.035	7,750	23.521,250	Euronext Milan
18/09/2025 16:12:15	5.108	7,749	39.581,892	Euronext Milan
18/09/2025 16:12:15	6.633	7,749	51.399,117	Euronext Milan
18/09/2025 16:12:51	487	7,749	3.773,763	Euronext Milan
18/09/2025 16:12:52	3.023	7,749	23.425,227	Euronext Milan
18/09/2025 16:12:56	1.592	7,749	12.336,408	Euronext Milan
18/09/2025 16:13:01	1.075	7,749	8.330,175	Euronext Milan
18/09/2025 16:13:28	384	7,749	2.975,616	Euronext Milan
18/09/2025 16:13:32	2.545	7,754	19.733,930	Euronext Milan
18/09/2025 16:13:32	5.110	7,754	39.622,940	Euronext Milan
18/09/2025 16:13:34	5.102	7,753	39.555,806	Euronext Milan
18/09/2025 16:14:15	3.649	7,757	28.305,293	Euronext Milan
18/09/2025 16:14:29	183	7,757	1.419,531	Euronext Milan
18/09/2025 16:15:46	1.334	7,761	10.353,174	Euronext Milan
18/09/2025 16:15:46	4.164	7,761	32.316,804	Euronext Milan
18/09/2025 16:15:46	4.024	7,761	31.230,264	Euronext Milan
18/09/2025 16:15:46	1.205	7,761	9.352,005	Euronext Milan
18/09/2025 16:15:55	2.798	7,759	21.709,682	Euronext Milan

18/09/2025 16:15:55	2.319	7,759	17.993,121	Euronext Milan
18/09/2025 16:16:25	5.117	7,759	39.702,803	Euronext Milan
18/09/2025 16:16:36	5.128	7,757	39.777,896	Euronext Milan
18/09/2025 16:17:03	5.128	7,756	39.772,768	Euronext Milan
18/09/2025 16:17:36	220	7,754	1.705,880	Euronext Milan
18/09/2025 16:17:37	762	7,754	5.908,548	Euronext Milan
18/09/2025 16:17:42	2.000	7,754	15.508,000	Euronext Milan
18/09/2025 16:17:42	3.161	7,754	24.510,394	Euronext Milan
18/09/2025 16:17:47	1.616	7,754	12.530,464	Euronext Milan
18/09/2025 16:17:47	531	7,754	4.117,374	Euronext Milan
18/09/2025 16:17:48	3.162	7,754	24.518,148	Euronext Milan
18/09/2025 16:18:29	6.143	7,753	47.626,679	Euronext Milan
18/09/2025 16:19:08	42	7,752	325,584	Euronext Milan
18/09/2025 16:19:48	213	7,754	1.651,602	Euronext Milan
18/09/2025 16:20:15	1.898	7,757	14.722,786	Euronext Milan
18/09/2025 16:20:15	2.780	7,757	21.564,460	Euronext Milan
18/09/2025 16:20:15	1.812	7,757	14.055,684	Euronext Milan
18/09/2025 16:20:15	1.108	7,757	8.594,756	Euronext Milan
18/09/2025 16:20:15	1.414	7,757	10.968,398	Euronext Milan
18/09/2025 16:20:15	361	7,757	2.800,277	Euronext Milan
18/09/2025 16:20:37	4.382	7,755	33.982,410	Euronext Milan
18/09/2025 16:20:37	984	7,755	7.630,920	Euronext Milan
18/09/2025 16:21:10	5.089	7,754	39.460,106	Euronext Milan
18/09/2025 16:21:42	725	7,755	5.622,375	Euronext Milan
18/09/2025 16:21:42	1.820	7,755	14.114,100	Euronext Milan
18/09/2025 16:21:42	1.467	7,755	11.376,585	Euronext Milan
18/09/2025 16:22:03	1.803	7,755	13.982,265	Euronext Milan
18/09/2025 16:22:03	15	7,755	116,325	Euronext Milan
18/09/2025 16:22:03	625	7,755	4.846,875	Euronext Milan
18/09/2025 16:22:03	1.813	7,755	14.059,815	Euronext Milan
18/09/2025 16:22:04	2.121	7,753	16.444,113	Euronext Milan
18/09/2025 16:22:04	5.617	7,753	43.548,601	Euronext Milan
18/09/2025 16:23:27	2.078	7,753	16.110,734	Euronext Milan
18/09/2025 16:23:28	807	7,753	6.256,671	Euronext Milan
18/09/2025 16:23:31	2.201	7,753	17.064,353	Euronext Milan
18/09/2025 16:23:31	718	7,753	5.566,654	Euronext Milan
18/09/2025 16:23:31	2.294	7,753	17.785,382	Euronext Milan
18/09/2025 16:23:52	3.698	7,753	28.670,594	Euronext Milan
18/09/2025 16:23:52	932	7,753	7.225,796	Euronext Milan
18/09/2025 16:24:17	2.836	7,753	21.987,508	Euronext Milan
18/09/2025 16:24:33	2.835	7,753	21.979,755	Euronext Milan
18/09/2025 16:24:33	619	7,753	4.799,107	Euronext Milan
18/09/2025 16:24:33	464	7,753	3.597,392	Euronext Milan
18/09/2025 16:24:33	1.211	7,753	9.388,883	Euronext Milan

18/09/2025 16:25:02	1.135	7,754	8.800,790	Euronext Milan
18/09/2025 16:25:02	1.912	7,754	14.825,648	Euronext Milan
18/09/2025 16:25:17	2.780	7,754	21.556,120	Euronext Milan
18/09/2025 16:25:17	1.854	7,754	14.375,916	Euronext Milan
18/09/2025 16:25:21	5.565	7,753	43.145,445	Euronext Milan
18/09/2025 16:25:43	1.356	7,752	10.511,712	Euronext Milan
18/09/2025 16:26:00	73	7,752	565,896	Euronext Milan
18/09/2025 16:26:20	2.762	7,751	21.408,262	Euronext Milan
18/09/2025 16:26:35	2.952	7,751	22.880,952	Euronext Milan
18/09/2025 16:26:51	3.147	7,751	24.392,397	Euronext Milan
18/09/2025 16:26:51	704	7,751	5.456,704	Euronext Milan
18/09/2025 16:27:12	464	7,751	3.596,464	Euronext Milan
18/09/2025 16:27:12	2.780	7,751	21.547,780	Euronext Milan
18/09/2025 16:27:12	2.560	7,751	19.842,560	Euronext Milan
18/09/2025 16:27:25	2.909	7,751	22.547,659	Euronext Milan
18/09/2025 16:27:25	1.535	7,751	11.897,785	Euronext Milan
18/09/2025 16:27:34	252	7,751	1.953,252	Euronext Milan
18/09/2025 16:27:57	4.184	7,751	32.430,184	Euronext Milan
18/09/2025 16:28:11	520	7,751	4.030,520	Euronext Milan
18/09/2025 16:28:11	3.203	7,751	24.826,453	Euronext Milan
18/09/2025 16:28:53	2.976	7,750	23.064,000	Euronext Milan
18/09/2025 16:28:53	3.428	7,750	26.567,000	Euronext Milan
18/09/2025 16:29:43	1.025	7,749	7.942,725	Euronext Milan
18/09/2025 16:30:00	3.244	7,749	25.137,756	Euronext Milan
18/09/2025 16:30:00	910	7,749	7.051,590	Euronext Milan
18/09/2025 16:30:00	1.152	7,749	8.926,848	Euronext Milan
18/09/2025 16:30:08	5.151	7,750	39.920,250	Euronext Milan
18/09/2025 16:30:08	2.262	7,750	17.530,500	Euronext Milan
18/09/2025 16:30:26	858	7,750	6.649,500	Euronext Milan
18/09/2025 16:30:26	4.975	7,750	38.556,250	Euronext Milan
18/09/2025 16:30:34	970	7,749	7.516,530	Euronext Milan
18/09/2025 16:30:36	5.096	7,748	39.483,808	Euronext Milan
18/09/2025 16:30:36	7.983	7,748	61.852,284	Euronext Milan
18/09/2025 16:31:24	798	7,748	6.182,904	Euronext Milan
18/09/2025 16:32:24	8.025	7,752	62.209,800	Euronext Milan
18/09/2025 16:32:27	1.861	7,751	14.424,611	Euronext Milan
18/09/2025 16:32:28	4.443	7,751	34.437,693	Euronext Milan
18/09/2025 16:32:51	263	7,750	2.038,250	Euronext Milan
18/09/2025 16:33:11	828	7,750	6.417,000	Euronext Milan
18/09/2025 16:33:34	744	7,750	5.766,000	Euronext Milan
18/09/2025 16:33:40	4.469	7,750	34.634,750	Euronext Milan
18/09/2025 16:33:44	6.305	7,749	48.857,445	Euronext Milan
18/09/2025 16:33:50	5.731	7,748	44.403,788	Euronext Milan
18/09/2025 16:34:05	2.384	7,748	18.471,232	Euronext Milan

18/09/2025 16:34:05	611	7,748	4.734,028	Euronext Milan
18/09/2025 16:34:26	3.055	7,748	23.670,140	Euronext Milan
18/09/2025 16:34:40	6.304	7,747	48.837,088	Euronext Milan
18/09/2025 16:35:06	6.301	7,746	48.807,546	Euronext Milan
18/09/2025 16:36:32	7.784	7,745	60.287,080	Euronext Milan
18/09/2025 16:37:09	3.270	7,745	25.326,150	Euronext Milan
18/09/2025 16:37:09	434	7,745	3.361,330	Euronext Milan
18/09/2025 16:37:13	5.728	7,744	44.357,632	Euronext Milan
18/09/2025 16:37:16	5.724	7,743	44.320,932	Euronext Milan
18/09/2025 16:37:25	3.475	7,743	26.906,925	Euronext Milan
18/09/2025 16:37:25	464	7,743	3.592,752	Euronext Milan
18/09/2025 16:37:25	1.108	7,743	8.579,244	Euronext Milan
18/09/2025 16:37:25	6.642	7,743	51.429,006	Euronext Milan
18/09/2025 16:37:25	15	7,743	116,145	Euronext Milan
18/09/2025 16:37:25	3.141	7,743	24.320,763	Euronext Milan
18/09/2025 16:37:25	862	7,743	6.674,466	Euronext Milan
18/09/2025 16:37:36	5.183	7,742	40.126,786	Euronext Milan
18/09/2025 16:38:55	4.719	7,743	36.539,217	Euronext Milan
18/09/2025 16:38:55	2.683	7,742	20.771,786	Euronext Milan
18/09/2025 16:39:24	3.501	7,741	27.101,241	Euronext Milan
18/09/2025 16:39:24	2.235	7,741	17.301,135	Euronext Milan
18/09/2025 16:39:24	5.736	7,741	44.402,376	Euronext Milan
18/09/2025 16:39:24	6.310	7,740	48.839,400	Euronext Milan
18/09/2025 16:40:49	2.400	7,737	18.568,800	Euronext Milan
18/09/2025 16:41:00	918	7,737	7.102,566	Euronext Milan
18/09/2025 16:41:03	1.289	7,737	9.972,993	Euronext Milan
18/09/2025 16:41:03	249	7,737	1.926,513	Euronext Milan
18/09/2025 16:41:03	926	7,737	7.164,462	Euronext Milan
18/09/2025 16:41:48	4.895	7,737	37.872,615	Euronext Milan
18/09/2025 16:42:05	6.310	7,736	48.814,160	Euronext Milan
18/09/2025 16:42:31	5.675	7,735	43.896,125	Euronext Milan
18/09/2025 16:42:36	6.477	7,734	50.093,118	Euronext Milan
18/09/2025 16:42:39	1.953	7,733	15.102,549	Euronext Milan
18/09/2025 16:42:39	4.922	7,733	38.061,826	Euronext Milan
18/09/2025 16:43:13	5.101	7,731	39.435,831	Euronext Milan
18/09/2025 16:44:05	462	7,731	3.571,722	Euronext Milan
18/09/2025 16:44:05	5.609	7,731	43.363,179	Euronext Milan
18/09/2025 16:44:05	1.108	7,731	8.565,948	Euronext Milan
18/09/2025 16:44:05	6.642	7,731	51.349,302	Euronext Milan
18/09/2025 16:44:05	1.820	7,731	14.070,420	Euronext Milan
18/09/2025 16:44:05	320	7,731	2.473,920	Euronext Milan
18/09/2025 16:44:05	640	7,731	4.947,840	Euronext Milan
18/09/2025 16:46:03	2.068	7,734	15.993,912	Euronext Milan
18/09/2025 16:46:13	500	7,734	3.867,000	Euronext Milan

18/09/2025 16:47:03	3.681	7,734	28.468,854	Euronext Milan
18/09/2025 16:47:03	2.261	7,734	17.486,574	Euronext Milan
18/09/2025 16:47:16	5.722	7,733	44.248,226	Euronext Milan
18/09/2025 16:47:16	928	7,733	7.176,224	Euronext Milan
18/09/2025 16:47:16	969	7,733	7.493,277	Euronext Milan
18/09/2025 16:47:16	573	7,733	4.431,009	Euronext Milan
18/09/2025 16:47:16	696	7,733	5.382,168	Euronext Milan
18/09/2025 16:47:16	224	7,733	1.732,192	Euronext Milan
18/09/2025 16:47:16	1.282	7,733	9.913,706	Euronext Milan
18/09/2025 16:47:16	448	7,733	3.464,384	Euronext Milan
18/09/2025 16:47:37	6.249	7,734	48.329,766	Euronext Milan
18/09/2025 16:47:47	5.681	7,734	43.936,854	Euronext Milan
18/09/2025 16:48:20	7.953	7,733	61.500,549	Euronext Milan
18/09/2025 16:48:43	720	7,732	5.567,040	Euronext Milan
18/09/2025 16:49:05	1.860	7,733	14.383,380	Euronext Milan
18/09/2025 16:49:21	1.775	7,732	13.724,300	Euronext Milan
18/09/2025 16:49:27	500	7,732	3.866,000	Euronext Milan
18/09/2025 16:49:37	2.686	7,732	20.768,152	Euronext Milan
18/09/2025 16:49:37	3.008	7,732	23.257,856	Euronext Milan
18/09/2025 16:49:47	640	7,732	4.948,480	Euronext Milan
18/09/2025 16:49:47	2.390	7,732	18.479,480	Euronext Milan
18/09/2025 16:49:47	707	7,732	5.466,524	Euronext Milan
18/09/2025 16:50:09	5.693	7,731	44.012,583	Euronext Milan
18/09/2025 16:50:09	6.262	7,731	48.411,522	Euronext Milan
18/09/2025 16:50:45	5.479	7,729	42.347,191	Euronext Milan
18/09/2025 16:50:45	565	7,729	4.366,885	Euronext Milan
18/09/2025 16:50:55	7.077	7,728	54.691,056	Euronext Milan
18/09/2025 16:51:17	8.364	7,727	64.628,628	Euronext Milan
18/09/2025 16:51:45	6.086	7,734	47.069,124	Euronext Milan
18/09/2025 16:51:45	5.993	7,734	46.349,862	Euronext Milan
18/09/2025 16:52:33	260	7,730	2.009,800	Euronext Milan
18/09/2025 16:52:36	2.795	7,730	21.605,350	Euronext Milan
18/09/2025 16:52:36	1.576	7,730	12.182,480	Euronext Milan
18/09/2025 16:52:36	2.301	7,730	17.786,730	Euronext Milan
18/09/2025 16:53:16	2.848	7,730	22.015,040	Euronext Milan
18/09/2025 16:54:00	8.631	7,729	66.708,999	Euronext Milan
18/09/2025 16:54:00	3.412	7,728	26.367,936	Euronext Milan
18/09/2025 16:54:00	1.848	7,728	14.281,344	Euronext Milan
18/09/2025 16:54:00	1.522	7,728	11.762,016	Euronext Milan
18/09/2025 16:54:17	2.050	7,730	15.846,500	Euronext Milan
18/09/2025 16:54:17	375	7,730	2.898,750	Euronext Milan
18/09/2025 16:54:17	4.348	7,730	33.610,040	Euronext Milan
18/09/2025 16:54:20	2.422	7,730	18.722,060	Euronext Milan
18/09/2025 16:56:27	538	7,730	4.158,740	Euronext Milan

18/09/2025 16:56:27	220	7,730	1.700,600	Euronext Milan
18/09/2025 16:56:27	6.642	7,730	51.342,660	Euronext Milan
18/09/2025 16:56:27	1.000	7,730	7.730,000	Euronext Milan
18/09/2025 16:56:28	954	7,729	7.373,466	Euronext Milan
18/09/2025 16:56:28	1.191	7,729	9.205,239	Euronext Milan
18/09/2025 16:56:28	5.290	7,729	40.886,410	Euronext Milan
18/09/2025 16:56:47	3.370	7,728	26.043,360	Euronext Milan
18/09/2025 16:56:47	860	7,728	6.646,080	Euronext Milan
18/09/2025 16:57:35	4.445	7,730	34.359,850	Euronext Milan
18/09/2025 16:57:49	1.000	7,730	7.730,000	Euronext Milan
18/09/2025 16:58:31	8	7,731	61,848	Euronext Milan
18/09/2025 16:58:31	2.364	7,731	18.276,084	Euronext Milan
18/09/2025 16:58:35	5.400	7,731	41.747,400	Euronext Milan
18/09/2025 16:58:46	1.000	7,731	7.731,000	Euronext Milan
18/09/2025 16:59:11	2.996	7,733	23.168,068	Euronext Milan
18/09/2025 16:59:11	4.041	7,733	31.249,053	Euronext Milan
18/09/2025 16:59:11	43	7,733	332,519	Euronext Milan
18/09/2025 16:59:27	803	7,735	6.211,205	DXE Europe
18/09/2025 16:59:27	14	7,735	108,290	DXE Europe
18/09/2025 16:59:29	1	7,736	7,736	Euronext Milan
18/09/2025 16:59:29	1.840	7,736	14.234,240	Euronext Milan
18/09/2025 16:59:29	6	7,736	46,416	Euronext Milan
18/09/2025 16:59:29	8.178	7,736	63.265,008	DXE Europe
18/09/2025 16:59:39	6.611	7,736	51.139,391	DXE Europe
18/09/2025 16:59:48	5.481	7,736	42.401,016	DXE Europe
18/09/2025 16:59:52	2.323	7,736	17.970,728	Euronext Milan
18/09/2025 16:59:52	5.131	7,736	39.693,416	Euronext Milan
18/09/2025 16:59:56	940	7,736	7.271,840	DXE Europe
18/09/2025 16:59:56	883	7,736	6.830,888	DXE Europe
18/09/2025 16:59:58	4.451	7,736	34.432,936	DXE Europe
18/09/2025 17:00:07	6.664	7,736	51.552,704	DXE Europe
18/09/2025 17:00:12	5.629	7,736	43.545,944	DXE Europe
18/09/2025 17:00:22	6.922	7,736	53.548,592	DXE Europe
18/09/2025 17:00:28	5.796	7,736	44.837,856	DXE Europe
18/09/2025 17:00:30	5	7,735	38,675	DXE Europe
18/09/2025 17:00:30	1.768	7,735	13.675,480	DXE Europe
18/09/2025 17:00:31	1.439	7,736	11.132,104	Euronext Milan
18/09/2025 17:00:31	2.965	7,735	22.934,275	DXE Europe
18/09/2025 17:00:31	1.583	7,735	12.244,505	DXE Europe
18/09/2025 17:00:36	2.656	7,736	20.546,816	Euronext Milan
18/09/2025 17:00:37	1.543	7,736	11.936,648	Euronext Milan
18/09/2025 17:00:44	4.740	7,737	36.673,380	DXE Europe
18/09/2025 17:00:49	4.257	7,737	32.936,409	DXE Europe
18/09/2025 17:00:49	949	7,737	7.342,413	DXE Europe

18/09/2025 17:00:49	678	7,737	5.245,686	DXE Europe
18/09/2025 17:00:49	77	7,737	595,749	DXE Europe
18/09/2025 17:00:57	5.082	7,741	39.339,762	Euronext Milan
18/09/2025 17:01:03	1.804	7,740	13.962,960	DXE Europe
18/09/2025 17:01:03	108	7,740	835,920	DXE Europe
18/09/2025 17:01:03	5.800	7,740	44.892,000	Euronext Milan
18/09/2025 17:01:03	75	7,740	580,500	DXE Europe
18/09/2025 17:01:03	3.440	7,739	26.622,160	Euronext Milan
18/09/2025 17:01:03	3.974	7,739	30.754,786	DXE Europe
18/09/2025 17:01:24	3.524	7,740	27.275,760	DXE Europe
18/09/2025 17:01:24	1.642	7,740	12.709,080	DXE Europe
18/09/2025 17:01:24	4.769	7,740	36.912,060	DXE Europe
18/09/2025 17:01:24	2.782	7,740	21.532,680	DXE Europe
18/09/2025 17:01:25	11.922	7,740	92.270,319	DXE Europe
18/09/2025 17:01:26	883	7,739	6.833,537	DXE Europe
18/09/2025 17:01:43	993	7,740	7.685,820	DXE Europe
18/09/2025 17:01:43	7.767	7,740	60.116,580	DXE Europe
18/09/2025 17:01:43	2.580	7,740	19.969,200	DXE Europe
18/09/2025 17:01:59	2.499	7,741	19.344,759	Euronext Milan
18/09/2025 17:02:05	2.874	7,741	22.247,634	Euronext Milan
18/09/2025 17:02:05	2.320	7,741	17.959,120	Euronext Milan
18/09/2025 17:02:18	2	7,742	15,484	Euronext Milan
18/09/2025 17:02:18	1.483	7,742	11.481,386	Euronext Milan
18/09/2025 17:02:18	1.591	7,742	12.317,522	Euronext Milan
18/09/2025 17:02:31	9.097	7,742	70.428,974	Euronext Milan
18/09/2025 17:02:47	6.998	7,745	54.199,510	Euronext Milan
18/09/2025 17:02:47	3.558	7,745	27.556,710	Euronext Milan
18/09/2025 17:02:47	3.440	7,745	26.642,800	Euronext Milan
18/09/2025 17:03:30	6.998	7,745	54.199,510	Euronext Milan
18/09/2025 17:04:01	1.000	7,745	7.745,000	Euronext Milan
18/09/2025 17:04:01	155	7,745	1.200,475	Euronext Milan
18/09/2025 17:04:09	1.128	7,744	8.735,232	Euronext Milan
18/09/2025 17:04:09	5.889	7,744	45.604,416	Euronext Milan
18/09/2025 17:04:30	2.679	7,746	20.751,534	Euronext Milan
18/09/2025 17:04:30	5.081	7,746	39.357,426	Euronext Milan
18/09/2025 17:05:52	699	7,749	5.416,551	Euronext Milan
18/09/2025 17:05:52	1.927	7,749	14.932,323	Euronext Milan
18/09/2025 17:06:00	5.742	7,748	44.489,016	Euronext Milan
18/09/2025 17:06:00	1.790	7,748	13.868,920	Euronext Milan
18/09/2025 17:06:44	926	7,748	7.174,648	Euronext Milan
18/09/2025 17:06:44	1.651	7,749	12.793,599	Euronext Milan
18/09/2025 17:06:44	1.632	7,749	12.646,368	Euronext Milan
18/09/2025 17:06:44	4.454	7,749	34.514,046	Euronext Milan
18/09/2025 17:07:00	3.945	7,748	30.565,860	Euronext Milan

18/09/2025 17:07:00	1.373	7,748	10.638,004	Euronext Milan
18/09/2025 17:07:49	5.730	7,747	44.390,310	Euronext Milan
18/09/2025 17:08:07	2.175	7,747	16.849,725	Euronext Milan
18/09/2025 17:08:07	641	7,747	4.965,827	Euronext Milan
18/09/2025 17:08:20	2.000	7,746	15.492,000	Euronext Milan
18/09/2025 17:08:22	1.789	7,746	13.857,594	Euronext Milan
18/09/2025 17:08:26	1.123	7,746	8.698,758	Euronext Milan
18/09/2025 17:08:42	2.609	7,746	20.209,314	Euronext Milan
18/09/2025 17:08:49	4.093	7,745	31.700,285	Euronext Milan
18/09/2025 17:08:49	7.015	7,745	54.331,175	Euronext Milan
18/09/2025 17:09:06	1.371	7,745	10.618,395	Euronext Milan
18/09/2025 17:09:06	365	7,745	2.826,925	Euronext Milan
18/09/2025 17:09:06	1.109	7,745	8.589,205	Euronext Milan
18/09/2025 17:09:06	14	7,745	108,430	Euronext Milan
18/09/2025 17:09:08	5.703	7,745	44.169,735	Euronext Milan
18/09/2025 17:09:08	4.812	7,745	37.268,940	Euronext Milan
18/09/2025 17:09:19	1.719	7,744	13.311,936	Euronext Milan
18/09/2025 17:09:19	2.922	7,744	22.627,968	Euronext Milan
18/09/2025 17:10:58	118	7,745	913,910	Euronext Milan
18/09/2025 17:10:59	2.507	7,745	19.416,715	Euronext Milan
18/09/2025 17:10:59	1.287	7,745	9.967,815	Euronext Milan
18/09/2025 17:10:59	254	7,745	1.967,230	Euronext Milan
18/09/2025 17:11:12	911	7,747	7.057,517	Euronext Milan
18/09/2025 17:11:12	4.188	7,747	32.444,436	Euronext Milan
18/09/2025 17:11:12	5.884	7,746	45.577,464	Euronext Milan
18/09/2025 17:11:23	1.130	7,745	8.751,850	Euronext Milan
18/09/2025 17:12:03	4.848	7,747	37.557,456	Euronext Milan
18/09/2025 17:12:03	822	7,747	6.368,034	Euronext Milan
18/09/2025 17:12:03	912	7,747	7.065,264	Euronext Milan
18/09/2025 17:12:14	4.650	7,748	36.028,200	Euronext Milan
18/09/2025 17:12:29	285	7,749	2.208,465	Euronext Milan
18/09/2025 17:12:29	3.540	7,749	27.431,460	Euronext Milan
18/09/2025 17:13:01	13.022	7,750	100.920,500	Euronext Milan
18/09/2025 17:13:05	5.249	7,749	40.674,501	Euronext Milan
18/09/2025 17:13:05	936	7,749	7.253,064	Euronext Milan
18/09/2025 17:13:05	1.079	7,749	8.361,171	Euronext Milan
18/09/2025 17:13:05	684	7,749	5.300,316	Euronext Milan
18/09/2025 17:13:05	958	7,749	7.423,542	Euronext Milan
18/09/2025 17:13:05	6.659	7,748	51.593,932	Euronext Milan
18/09/2025 17:13:05	1.954	7,748	15.139,592	Euronext Milan
18/09/2025 17:14:24	2.906	7,747	22.512,782	Euronext Milan
18/09/2025 17:14:30	1.347	7,747	10.435,209	Euronext Milan
18/09/2025 17:14:38	4.500	7,747	34.861,500	Euronext Milan
18/09/2025 17:14:53	4.124	7,747	31.948,628	Euronext Milan

18/09/2025 17:15:33	1.000	7,748	7.748,000	Euronext Milan
18/09/2025 17:15:33	12.037	7,748	93.262,676	Euronext Milan
18/09/2025 17:15:35	5.738	7,747	44.452,286	Euronext Milan
18/09/2025 17:15:35	866	7,747	6.708,902	Euronext Milan
18/09/2025 17:15:35	821	7,747	6.360,287	Euronext Milan
18/09/2025 17:15:35	719	7,747	5.570,093	Euronext Milan
18/09/2025 17:15:35	711	7,747	5.508,117	Euronext Milan
18/09/2025 17:15:57	4.565	7,746	35.360,490	Euronext Milan
18/09/2025 17:15:57	1.053	7,746	8.156,538	Euronext Milan
18/09/2025 17:15:57	1.800	7,746	13.942,800	Euronext Milan
18/09/2025 17:15:57	1.427	7,746	11.053,542	Euronext Milan
18/09/2025 17:15:57	193	7,746	1.494,978	Euronext Milan
18/09/2025 17:16:44	2.852	7,745	22.088,740	Euronext Milan
18/09/2025 17:16:44	1.484	7,745	11.493,580	Euronext Milan
18/09/2025 17:17:04	1.497	7,745	11.594,265	Euronext Milan
18/09/2025 17:17:04	746	7,745	5.777,770	Euronext Milan
18/09/2025 17:17:04	748	7,745	5.793,260	Euronext Milan
18/09/2025 17:17:04	679	7,745	5.258,855	Euronext Milan
18/09/2025 17:17:04	687	7,745	5.320,815	Euronext Milan
18/09/2025 17:17:18	557	7,745	4.313,965	Euronext Milan
18/09/2025 17:17:18	746	7,745	5.777,770	Euronext Milan
18/09/2025 17:17:18	712	7,745	5.514,440	Euronext Milan
18/09/2025 17:18:03	2.000	7,747	15.494,000	Euronext Milan
18/09/2025 17:18:21	476	7,748	3.688,048	Euronext Milan
18/09/2025 17:18:21	277	7,748	2.146,196	Euronext Milan
18/09/2025 17:18:23	10.412	7,748	80.672,176	Euronext Milan
18/09/2025 17:18:23	506	7,747	3.919,982	Euronext Milan
18/09/2025 17:18:27	3.336	7,747	25.843,992	Euronext Milan
18/09/2025 17:18:27	737	7,747	5.709,539	Euronext Milan
18/09/2025 17:18:27	1.039	7,747	8.049,133	Euronext Milan
18/09/2025 17:18:27	955	7,747	7.398,385	Euronext Milan
18/09/2025 17:18:27	778	7,747	6.027,166	Euronext Milan
18/09/2025 17:18:27	950	7,747	7.359,650	Euronext Milan
18/09/2025 17:19:18	1.000	7,750	7.750,000	Euronext Milan
18/09/2025 17:19:18	6.724	7,750	52.111,000	Euronext Milan
18/09/2025 17:19:20	5.222	7,749	40.465,278	Euronext Milan
18/09/2025 17:19:20	664	7,749	5.145,336	Euronext Milan
18/09/2025 17:19:20	791	7,749	6.129,459	Euronext Milan
18/09/2025 17:19:26	284	7,749	2.200,716	Euronext Milan
18/09/2025 17:19:26	684	7,749	5.300,316	Euronext Milan
18/09/2025 17:19:57	650	7,749	5.036,850	Euronext Milan
18/09/2025 17:20:00	2.500	7,750	19.375,000	Euronext Milan
18/09/2025 17:20:04	2.828	7,750	21.917,000	Euronext Milan
18/09/2025 17:20:04	3.007	7,750	23.304,250	Euronext Milan

18/09/2025 17:20:17	1.000	7,750	7.750,000	Euronext Milan
18/09/2025 17:20:17	2.033	7,750	15.755,750	Euronext Milan
18/09/2025 17:20:17	1.063	7,750	8.238,250	Euronext Milan
18/09/2025 17:20:25	1.000	7,749	7.749,000	Euronext Milan
18/09/2025 17:20:25	1.000	7,749	7.749,000	Euronext Milan
18/09/2025 17:20:25	1.816	7,749	14.072,184	Euronext Milan
18/09/2025 17:20:36	4.507	7,749	34.924,743	Euronext Milan
18/09/2025 17:20:51	8.543	7,752	66.225,336	Euronext Milan
18/09/2025 17:21:04	5.530	7,751	42.863,030	Euronext Milan
18/09/2025 17:21:04	3.894	7,751	30.182,394	Euronext Milan
18/09/2025 17:21:33	4.832	7,753	37.462,496	Euronext Milan
18/09/2025 17:21:43	3.763	7,753	29.174,539	Euronext Milan
18/09/2025 17:21:43	58	7,753	449,674	Euronext Milan
18/09/2025 17:21:46	4.430	7,752	34.341,360	Euronext Milan
18/09/2025 17:22:04	3.666	7,753	28.422,498	Euronext Milan
18/09/2025 17:22:08	681	7,752	5.279,112	Euronext Milan
18/09/2025 17:22:15	1.000	7,753	7.753,000	Euronext Milan
18/09/2025 17:22:15	1.509	7,753	11.699,277	Euronext Milan
18/09/2025 17:22:22	3.265	7,753	25.313,545	Euronext Milan
18/09/2025 17:22:22	1.610	7,753	12.482,330	Euronext Milan
18/09/2025 17:22:25	3.000	7,753	23.259,000	Euronext Milan
18/09/2025 17:22:25	6.137	7,753	47.580,161	Euronext Milan
18/09/2025 17:22:25	1.486	7,753	11.520,958	Euronext Milan
18/09/2025 17:22:25	2.465	7,753	19.111,145	Euronext Milan
18/09/2025 17:22:53	3.016	7,754	23.386,064	Euronext Milan
18/09/2025 17:23:15	1.000	7,754	7.754,000	Euronext Milan
18/09/2025 17:23:15	1.506	7,754	11.677,524	Euronext Milan
18/09/2025 17:23:15	2.929	7,754	22.711,466	Euronext Milan
18/09/2025 17:23:28	3.537	7,754	27.425,898	Euronext Milan
18/09/2025 17:23:28	733	7,754	5.683,682	Euronext Milan
18/09/2025 17:23:38	4.103	7,754	31.814,662	Euronext Milan
18/09/2025 17:23:54	500	7,754	3.877,000	Euronext Milan
18/09/2025 17:24:04	1.601	7,754	12.414,154	Euronext Milan
18/09/2025 17:24:06	963	7,755	7.468,065	Euronext Milan
18/09/2025 17:24:06	3.851	7,755	29.864,505	Euronext Milan
18/09/2025 17:24:06	1.000	7,755	7.755,000	Euronext Milan
18/09/2025 17:24:07	503	7,755	3.900,765	Euronext Milan
18/09/2025 17:24:07	1.406	7,755	10.903,530	Euronext Milan
18/09/2025 17:24:07	1.054	7,755	8.173,770	Euronext Milan
18/09/2025 17:24:14	3.641	7,755	28.235,955	Euronext Milan
18/09/2025 17:24:23	995	7,755	7.716,225	Euronext Milan
18/09/2025 17:24:23	3.068	7,755	23.792,340	Euronext Milan
18/09/2025 17:24:33	679	7,755	5.265,645	Euronext Milan
18/09/2025 17:24:33	1.523	7,755	11.810,865	Euronext Milan

18/09/2025 17:24:36	1.878	7,755	14.563,890	Euronext Milan
18/09/2025 17:24:43	3.013	7,755	23.365,815	Euronext Milan
18/09/2025 17:24:43	1.193	7,755	9.251,715	Euronext Milan
18/09/2025 17:24:53	2.080	7,755	16.130,400	Euronext Milan
18/09/2025 17:24:53	1.529	7,755	11.857,395	Euronext Milan
18/09/2025 17:24:53	506	7,755	3.924,030	Euronext Milan
18/09/2025 17:25:03	1.530	7,755	11.865,150	Euronext Milan
18/09/2025 17:25:03	150	7,755	1.163,250	Euronext Milan
18/09/2025 17:25:06	4.320	7,755	33.501,600	Euronext Milan
18/09/2025 17:25:06	219	7,755	1.698,345	Euronext Milan
18/09/2025 17:25:16	283	7,755	2.194,665	Euronext Milan
18/09/2025 17:25:16	1.530	7,755	11.865,150	Euronext Milan
18/09/2025 17:25:19	678	7,755	5.257,890	Euronext Milan
18/09/2025 17:25:19	1.145	7,755	8.879,475	Euronext Milan
18/09/2025 17:25:24	4.144	7,755	32.136,720	Euronext Milan
18/09/2025 17:25:32	3.068	7,754	23.789,272	Euronext Milan
18/09/2025 17:25:32	1.413	7,754	10.956,402	Euronext Milan
18/09/2025 17:25:32	976	7,754	7.567,904	Euronext Milan
18/09/2025 17:25:37	182	7,754	1.411,228	Euronext Milan
18/09/2025 17:25:47	3.330	7,753	25.817,490	Euronext Milan
18/09/2025 17:25:53	3.474	7,753	26.933,922	Euronext Milan
18/09/2025 17:26:01	562	7,754	4.357,748	Euronext Milan
18/09/2025 17:26:01	1.517	7,754	11.762,818	Euronext Milan
18/09/2025 17:26:05	4.527	7,754	35.102,358	Euronext Milan
18/09/2025 17:26:15	3.904	7,754	30.271,616	Euronext Milan
18/09/2025 17:26:26	4.423	7,754	34.295,942	Euronext Milan
18/09/2025 17:26:26	2.799	7,754	21.703,446	Euronext Milan
18/09/2025 17:26:26	1.082	7,754	8.389,828	Euronext Milan
18/09/2025 17:26:49	1.343	7,754	10.413,622	Euronext Milan
18/09/2025 17:26:50	1.408	7,755	10.919,040	Euronext Milan
18/09/2025 17:26:50	926	7,755	7.181,130	Euronext Milan
18/09/2025 17:26:50	2.907	7,755	22.543,785	Euronext Milan
18/09/2025 17:27:04	1.526	7,756	11.835,656	Euronext Milan
18/09/2025 17:27:04	4.755	7,756	36.879,780	Euronext Milan
18/09/2025 17:27:04	3.044	7,755	23.606,220	Euronext Milan
18/09/2025 17:27:04	1.016	7,755	7.879,080	Euronext Milan
18/09/2025 17:27:04	736	7,755	5.707,680	Euronext Milan
18/09/2025 17:27:04	4.034	7,755	31.283,670	Euronext Milan
18/09/2025 17:27:25	988	7,758	7.664,904	Euronext Milan
18/09/2025 17:27:25	1.000	7,758	7.758,000	Euronext Milan
18/09/2025 17:27:25	74	7,758	574,092	Euronext Milan
18/09/2025 17:27:25	9.810	7,758	76.105,980	Euronext Milan
18/09/2025 17:27:46	994	7,759	7.712,446	Euronext Milan
18/09/2025 17:27:46	3.851	7,759	29.879,909	Euronext Milan

18/09/2025 17:27:46	141	7,759	1.094,019	Euronext Milan
18/09/2025 17:27:53	7.256	7,759	56.299,304	Euronext Milan
18/09/2025 17:28:24	1.334	7,759	10.350,506	Euronext Milan
18/09/2025 17:28:32	1.176	7,759	9.124,584	Euronext Milan
18/09/2025 17:28:32	1.177	7,759	9.132,343	Euronext Milan
18/09/2025 17:28:35	549	7,759	4.259,691	Euronext Milan
18/09/2025 17:28:35	685	7,759	5.314,915	Euronext Milan
18/09/2025 17:28:35	381	7,759	2.956,179	Euronext Milan
18/09/2025 17:28:35	490	7,759	3.801,910	Euronext Milan
18/09/2025 17:28:35	695	7,759	5.392,505	Euronext Milan
18/09/2025 17:28:43	5.939	7,762	46.098,518	Euronext Milan
18/09/2025 17:28:47	1.109	7,761	8.606,949	Euronext Milan
18/09/2025 17:28:47	961	7,761	7.458,321	Euronext Milan
18/09/2025 17:28:47	922	7,761	7.155,642	Euronext Milan
18/09/2025 17:28:47	837	7,761	6.495,957	Euronext Milan
18/09/2025 17:29:00	209	7,762	1.622,258	Euronext Milan
18/09/2025 17:29:00	18	7,762	139,716	Euronext Milan
18/09/2025 17:29:01	2.639	7,762	20.483,918	Euronext Milan
18/09/2025 17:29:01	2.483	7,761	19.270,563	Euronext Milan
18/09/2025 17:29:09	1.666	7,761	12.929,826	Euronext Milan
18/09/2025 17:29:09	167	7,761	1.296,087	Euronext Milan
18/09/2025 17:29:17	1.021	7,762	7.925,002	Euronext Milan
18/09/2025 17:29:20	3.824	7,762	29.681,888	Euronext Milan
18/09/2025 17:29:20	853	7,762	6.620,986	Euronext Milan
18/09/2025 17:29:28	3	7,763	23,289	Euronext Milan
18/09/2025 17:29:28	7	7,763	54,341	Euronext Milan
18/09/2025 17:29:28	1.000	7,763	7.763,000	Euronext Milan
18/09/2025 17:29:28	2.033	7,763	15.782,179	Euronext Milan
18/09/2025 17:29:29	15	7,763	116,445	Euronext Milan
18/09/2025 17:29:29	1.349	7,763	10.472,287	Euronext Milan
18/09/2025 17:29:29	1.275	7,763	9.897,825	Euronext Milan
18/09/2025 17:29:30	881	7,762	6.838,322	Euronext Milan
18/09/2025 17:29:30	718	7,762	5.573,116	Euronext Milan
18/09/2025 17:29:30	1.126	7,762	8.740,012	Euronext Milan
18/09/2025 17:29:30	1.119	7,762	8.685,678	Euronext Milan
18/09/2025 17:29:34	82	7,762	636,484	Euronext Milan
18/09/2025 17:29:48	330	7,763	2.561,790	Euronext Milan
18/09/2025 17:29:48	4.731	7,763	36.726,753	Euronext Milan
18/09/2025 17:29:50	956	7,763	7.421,428	Euronext Milan
18/09/2025 17:29:50	816	7,763	6.334,608	Euronext Milan
19/09/2025 09:03:43	4.928	7,758	38.231,424	Euronext Milan
19/09/2025 09:03:44	4.513	7,758	35.011,854	Euronext Milan
19/09/2025 09:04:21	5.938	7,759	46.072,942	Euronext Milan
19/09/2025 09:04:21	1.457	7,758	11.303,406	Euronext Milan

19/09/2025 09:04:25	5.938	7,757	46.061,066	Euronext Milan
19/09/2025 09:04:25	3.218	7,756	24.958,808	Euronext Milan
19/09/2025 09:04:26	4.044	7,756	31.365,264	Euronext Milan
19/09/2025 09:05:14	1.984	7,765	15.405,760	Euronext Milan
19/09/2025 09:05:16	10.991	7,765	85.345,115	Euronext Milan
19/09/2025 09:05:49	1.301	7,765	10.102,265	Euronext Milan
19/09/2025 09:05:54	5.961	7,765	46.287,165	Euronext Milan
19/09/2025 09:05:54	2.276	7,765	17.673,140	Euronext Milan
19/09/2025 09:06:25	256	7,764	1.987,584	Euronext Milan
19/09/2025 09:06:25	3.578	7,764	27.779,592	Euronext Milan
19/09/2025 09:06:29	7.597	7,762	58.967,914	Euronext Milan
19/09/2025 09:07:03	7.597	7,763	58.975,511	Euronext Milan
19/09/2025 09:07:04	8.357	7,761	64.858,677	Euronext Milan
19/09/2025 09:07:26	4.249	7,759	32.967,991	Euronext Milan
19/09/2025 09:08:44	3.683	7,757	28.569,031	Euronext Milan
19/09/2025 09:08:44	3.358	7,757	26.048,006	Euronext Milan
19/09/2025 09:08:53	2.844	7,759	22.066,596	Euronext Milan
19/09/2025 09:10:07	1.872	7,767	14.539,824	Euronext Milan
19/09/2025 09:10:07	4.579	7,767	35.565,093	Euronext Milan
19/09/2025 09:10:13	112	7,763	869,456	Euronext Milan
19/09/2025 09:10:18	6.339	7,763	49.209,657	Euronext Milan
19/09/2025 09:10:19	5.098	7,762	39.570,676	Euronext Milan
19/09/2025 09:11:05	9.677	7,760	75.093,520	Euronext Milan
19/09/2025 09:11:29	2.253	7,757	17.476,521	Euronext Milan
19/09/2025 09:11:29	4.198	7,757	32.563,886	Euronext Milan
19/09/2025 09:11:54	2.320	7,757	17.996,240	Euronext Milan
19/09/2025 09:11:54	980	7,757	7.601,860	Euronext Milan
19/09/2025 09:11:54	1.168	7,757	9.060,176	Euronext Milan
19/09/2025 09:11:54	2.388	7,757	18.523,716	Euronext Milan
19/09/2025 09:11:54	784	7,757	6.081,488	Euronext Milan
19/09/2025 09:12:34	1.854	7,757	14.381,478	Euronext Milan
19/09/2025 09:12:35	1.404	7,755	10.888,020	Euronext Milan
19/09/2025 09:12:35	5.047	7,755	39.139,485	Euronext Milan
19/09/2025 09:12:36	3.062	7,754	23.742,748	Euronext Milan
19/09/2025 09:13:42	1.263	7,747	9.784,461	Euronext Milan
19/09/2025 09:13:42	5.833	7,747	45.188,251	Euronext Milan
19/09/2025 09:13:46	7.096	7,746	54.965,616	Euronext Milan
19/09/2025 09:13:50	8.386	7,742	64.924,412	Euronext Milan
19/09/2025 09:14:23	2.652	7,745	20.539,740	Euronext Milan
19/09/2025 09:15:05	3.315	7,740	25.658,100	Euronext Milan
19/09/2025 09:15:05	774	7,739	5.989,986	Euronext Milan
19/09/2025 09:15:06	1.100	7,739	8.512,900	Euronext Milan
19/09/2025 09:15:06	1.441	7,739	11.151,899	Euronext Milan
19/09/2025 09:15:24	8.386	7,740	64.907,640	Euronext Milan

19/09/2025 09:15:29	186	7,742	1.440,012	Euronext Milan
19/09/2025 09:15:35	1	7,740	7,740	Euronext Milan
19/09/2025 09:16:09	2.139	7,742	16.560,138	Euronext Milan
19/09/2025 09:16:29	2.069	7,741	16.016,129	Euronext Milan
19/09/2025 09:16:30	223	7,741	1.726,243	Euronext Milan
19/09/2025 09:16:37	2.000	7,740	15.480,000	Euronext Milan
19/09/2025 09:16:53	5.095	7,740	39.435,300	Euronext Milan
19/09/2025 09:17:14	1.439	7,740	11.137,860	Euronext Milan
19/09/2025 09:17:14	6.302	7,740	48.777,480	Euronext Milan
19/09/2025 09:17:47	2.309	7,740	17.871,660	Euronext Milan
19/09/2025 09:17:52	637	7,740	4.930,380	Euronext Milan
19/09/2025 09:17:52	305	7,740	2.360,700	Euronext Milan
19/09/2025 09:18:34	285	7,741	2.206,185	Euronext Milan
19/09/2025 09:18:34	1.863	7,741	14.421,483	Euronext Milan
19/09/2025 09:18:34	1.000	7,741	7.741,000	Euronext Milan
19/09/2025 09:18:34	1.234	7,741	9.552,394	Euronext Milan
19/09/2025 09:18:40	724	7,741	5.604,484	Euronext Milan
19/09/2025 09:18:51	206	7,741	1.594,646	Euronext Milan
19/09/2025 09:18:53	4.365	7,741	33.789,465	Euronext Milan
19/09/2025 09:18:53	6.451	7,740	49.930,740	Euronext Milan
19/09/2025 09:18:58	6.451	7,738	49.917,838	Euronext Milan
19/09/2025 09:21:19	6.493	7,753	50.340,229	Euronext Milan
19/09/2025 09:21:19	3.458	7,753	26.809,874	Euronext Milan
19/09/2025 09:21:19	1.954	7,753	15.149,362	Euronext Milan
19/09/2025 09:21:34	3.998	7,751	30.988,498	Euronext Milan
19/09/2025 09:21:34	1.290	7,751	9.998,790	Euronext Milan
19/09/2025 09:21:34	123	7,751	953,373	Euronext Milan
19/09/2025 09:21:44	3.097	7,750	24.001,750	Euronext Milan
19/09/2025 09:22:26	7.032	7,753	54.519,096	Euronext Milan
19/09/2025 09:22:26	5.411	7,753	41.951,483	Euronext Milan
19/09/2025 09:23:10	4.470	7,752	34.651,440	Euronext Milan
19/09/2025 09:23:10	941	7,752	7.294,632	Euronext Milan
19/09/2025 09:23:33	2.432	7,752	18.852,864	Euronext Milan
19/09/2025 09:23:33	813	7,752	6.302,376	Euronext Milan
19/09/2025 09:23:33	1.734	7,752	13.441,968	Euronext Milan
19/09/2025 09:23:33	320	7,752	2.480,640	Euronext Milan
19/09/2025 09:23:33	731	7,752	5.666,712	Euronext Milan
19/09/2025 09:23:33	629	7,752	4.876,008	Euronext Milan
19/09/2025 09:23:33	2.124	7,752	16.465,248	Euronext Milan
19/09/2025 09:23:33	1.000	7,752	7.752,000	Euronext Milan
19/09/2025 09:23:36	7.575	7,750	58.706,250	Euronext Milan
19/09/2025 09:25:18	5.952	7,751	46.133,952	Euronext Milan
19/09/2025 09:25:54	569	7,752	4.410,888	Euronext Milan
19/09/2025 09:25:54	688	7,752	5.333,376	Euronext Milan

19/09/2025 09:26:39	1.794	7,754	13.910,676	Euronext Milan
19/09/2025 09:27:14	1.668	7,756	12.937,008	Euronext Milan
19/09/2025 09:27:25	4.284	7,756	33.226,704	Euronext Milan
19/09/2025 09:27:25	7.034	7,755	54.548,670	Euronext Milan
19/09/2025 09:27:58	1.091	7,754	8.459,614	Euronext Milan
19/09/2025 09:27:58	808	7,753	6.264,424	Euronext Milan
19/09/2025 09:27:58	3.512	7,754	27.232,048	Euronext Milan
19/09/2025 09:28:34	2.832	7,755	21.962,160	Euronext Milan
19/09/2025 09:28:34	1.624	7,755	12.594,120	Euronext Milan
19/09/2025 09:28:34	577	7,755	4.474,635	Euronext Milan
19/09/2025 09:28:54	808	7,755	6.266,040	Euronext Milan
19/09/2025 09:29:01	246	7,756	1.907,976	Euronext Milan
19/09/2025 09:29:36	4.013	7,754	31.116,802	Euronext Milan
19/09/2025 09:29:36	1.624	7,753	12.590,872	Euronext Milan
19/09/2025 09:29:38	1.651	7,753	12.800,203	Euronext Milan
19/09/2025 09:29:38	459	7,753	3.558,627	Euronext Milan
19/09/2025 09:29:50	1.677	7,753	13.001,781	Euronext Milan
19/09/2025 09:30:14	994	7,755	7.708,470	Euronext Milan
19/09/2025 09:30:16	526	7,756	4.079,656	Euronext Milan
19/09/2025 09:30:36	1.347	7,756	10.447,332	Euronext Milan
19/09/2025 09:30:36	1.695	7,756	13.146,420	Euronext Milan
19/09/2025 09:30:51	3.352	7,753	25.988,056	Euronext Milan
19/09/2025 09:30:51	2.148	7,753	16.653,444	Euronext Milan
19/09/2025 09:30:51	5.411	7,751	41.940,661	Euronext Milan
19/09/2025 09:31:13	5.372	7,755	41.659,860	Euronext Milan
19/09/2025 09:32:07	4.784	7,751	37.080,784	Euronext Milan
19/09/2025 09:32:08	1.000	7,751	7.751,000	Euronext Milan
19/09/2025 09:32:25	2.623	7,752	20.333,496	Euronext Milan
19/09/2025 09:33:15	3.846	7,758	29.837,268	Euronext Milan
19/09/2025 09:33:15	1.154	7,758	8.952,732	Euronext Milan
19/09/2025 09:34:00	6.698	7,763	51.996,574	Euronext Milan
19/09/2025 09:34:03	1.000	7,761	7.761,000	Euronext Milan
19/09/2025 09:34:03	5.698	7,761	44.222,178	Euronext Milan
19/09/2025 09:35:36	622	7,762	4.827,964	Euronext Milan
19/09/2025 09:35:36	676	7,762	5.247,112	Euronext Milan
19/09/2025 09:35:56	1.083	7,763	8.407,329	Euronext Milan
19/09/2025 09:36:12	800	7,763	6.210,400	Euronext Milan
19/09/2025 09:36:54	3.794	7,768	29.471,792	Euronext Milan
19/09/2025 09:36:54	3.523	7,768	27.366,664	Euronext Milan
19/09/2025 09:36:54	1.261	7,768	9.795,448	Euronext Milan
19/09/2025 09:36:54	1.751	7,768	13.601,768	Euronext Milan
19/09/2025 09:36:54	1.000	7,768	7.768,000	Euronext Milan
19/09/2025 09:36:54	320	7,768	2.485,760	Euronext Milan
19/09/2025 09:37:09	71	7,768	551,528	Euronext Milan

19/09/2025 09:38:13	800	7,776	6.220,800	Euronext Milan
19/09/2025 09:38:21	107	7,778	832,246	Euronext Milan
19/09/2025 09:38:21	1.000	7,778	7.778,000	Euronext Milan
19/09/2025 09:38:21	1.050	7,778	8.166,900	Euronext Milan
19/09/2025 09:38:34	400	7,778	3.111,200	Euronext Milan
19/09/2025 09:38:54	7.841	7,778	60.987,298	Euronext Milan
19/09/2025 09:39:34	819	7,778	6.370,182	Euronext Milan
19/09/2025 09:39:58	3.997	7,779	31.092,663	Euronext Milan
19/09/2025 09:40:11	816	7,777	6.346,032	Euronext Milan
19/09/2025 09:40:11	2.315	7,777	18.003,755	Euronext Milan
19/09/2025 09:40:12	1.886	7,776	14.665,536	Euronext Milan
19/09/2025 09:40:14	67	7,775	520,925	Euronext Milan
19/09/2025 09:41:28	1.202	7,782	9.353,964	Euronext Milan
19/09/2025 09:41:28	745	7,782	5.797,590	Euronext Milan
19/09/2025 09:41:52	103	7,782	801,546	Euronext Milan
19/09/2025 09:42:03	5.452	7,783	42.432,916	Euronext Milan
19/09/2025 09:42:03	409	7,783	3.183,247	Euronext Milan
19/09/2025 09:42:19	1.000	7,782	7.782,000	Euronext Milan
19/09/2025 09:42:19	3.606	7,782	28.061,892	Euronext Milan
19/09/2025 09:42:19	1.110	7,782	8.638,020	Euronext Milan
19/09/2025 09:43:45	1.396	7,780	10.860,880	Euronext Milan
19/09/2025 09:43:45	2.036	7,780	15.840,080	Euronext Milan
19/09/2025 09:43:46	29	7,779	225,591	Euronext Milan
19/09/2025 09:43:46	3.139	7,779	24.418,281	Euronext Milan
19/09/2025 09:43:54	692	7,777	5.381,684	Euronext Milan
19/09/2025 09:43:54	628	7,777	4.883,956	Euronext Milan
19/09/2025 09:45:26	2.317	7,776	18.016,992	Euronext Milan
19/09/2025 09:45:29	629	7,775	4.890,475	Euronext Milan
19/09/2025 09:45:29	1.196	7,775	9.298,900	Euronext Milan
19/09/2025 09:45:29	1.000	7,775	7.775,000	Euronext Milan
19/09/2025 09:45:29	72	7,775	559,800	Euronext Milan
19/09/2025 09:47:00	2.425	7,767	18.834,975	Euronext Milan
19/09/2025 09:48:40	1.291	7,769	10.029,779	Euronext Milan
19/09/2025 09:48:40	1.327	7,769	10.309,463	Euronext Milan
19/09/2025 09:48:40	1.427	7,769	11.086,363	Euronext Milan
19/09/2025 09:49:06	1.143	7,768	8.878,824	Euronext Milan
19/09/2025 09:50:14	671	7,772	5.215,012	Euronext Milan
19/09/2025 09:50:34	662	7,773	5.145,726	Euronext Milan
19/09/2025 09:50:56	1.291	7,771	10.032,361	Euronext Milan
19/09/2025 09:50:56	796	7,771	6.185,716	Euronext Milan
19/09/2025 09:50:56	977	7,770	7.591,290	Euronext Milan
19/09/2025 09:52:00	2.792	7,767	21.685,464	Euronext Milan
19/09/2025 09:52:00	1.624	7,766	12.611,984	Euronext Milan
19/09/2025 09:52:00	981	7,766	7.618,446	Euronext Milan

19/09/2025 09:54:32	704	7,768	5.468,672	Euronext Milan
19/09/2025 09:54:58	2.124	7,771	16.505,604	Euronext Milan
19/09/2025 09:54:58	320	7,771	2.486,720	Euronext Milan
19/09/2025 09:55:15	1.867	7,773	14.512,191	Euronext Milan
19/09/2025 09:55:15	727	7,773	5.650,971	Euronext Milan
19/09/2025 09:55:15	818	7,773	6.358,314	Euronext Milan
19/09/2025 09:55:28	600	7,772	4.663,200	Euronext Milan
19/09/2025 09:55:40	2.271	7,775	17.657,025	Euronext Milan
19/09/2025 09:55:40	3.929	7,775	30.547,975	Euronext Milan
19/09/2025 09:55:44	2.952	7,773	22.945,896	Euronext Milan
19/09/2025 09:55:44	797	7,773	6.195,081	Euronext Milan
19/09/2025 09:55:44	160	7,773	1.243,680	Euronext Milan
19/09/2025 09:56:52	267	7,771	2.074,857	Euronext Milan
19/09/2025 09:56:52	3.723	7,771	28.931,433	Euronext Milan
19/09/2025 09:57:04	7	7,769	54,383	Euronext Milan
19/09/2025 09:57:51	832	7,772	6.466,304	Euronext Milan
19/09/2025 09:58:09	131	7,771	1.018,001	Euronext Milan
19/09/2025 09:58:13	2.700	7,771	20.981,700	Euronext Milan
19/09/2025 09:58:13	1.491	7,771	11.586,561	Euronext Milan
19/09/2025 09:58:27	3.873	7,770	30.093,210	Euronext Milan
19/09/2025 09:59:10	209	7,768	1.623,512	Euronext Milan
19/09/2025 09:59:15	224	7,770	1.740,480	Euronext Milan
19/09/2025 09:59:15	1.795	7,770	13.947,150	Euronext Milan
19/09/2025 09:59:15	352	7,770	2.735,040	Euronext Milan
19/09/2025 09:59:35	191	7,770	1.484,070	Euronext Milan
19/09/2025 09:59:35	320	7,770	2.486,400	Euronext Milan
19/09/2025 09:59:35	1.567	7,770	12.175,590	Euronext Milan
19/09/2025 09:59:53	2.163	7,768	16.802,184	Euronext Milan
19/09/2025 10:00:00	1.557	7,768	12.094,776	Euronext Milan
19/09/2025 10:00:01	630	7,767	4.893,210	Euronext Milan
19/09/2025 10:00:01	3.299	7,767	25.623,333	Euronext Milan
19/09/2025 10:00:24	3.207	7,766	24.905,562	Euronext Milan
19/09/2025 10:00:25	4.169	7,765	32.372,285	Euronext Milan
19/09/2025 10:02:08	4.003	7,769	31.099,307	Euronext Milan
19/09/2025 10:03:17	3.183	7,768	24.725,544	Euronext Milan
19/09/2025 10:03:17	1.154	7,768	8.964,272	Euronext Milan
19/09/2025 10:03:35	1.624	7,767	12.613,608	Euronext Milan
19/09/2025 10:03:35	577	7,767	4.481,559	Euronext Milan
19/09/2025 10:03:35	320	7,767	2.485,440	Euronext Milan
19/09/2025 10:03:35	1.734	7,767	13.467,978	Euronext Milan
19/09/2025 10:03:37	1.351	7,766	10.491,866	Euronext Milan
19/09/2025 10:03:37	2.296	7,766	17.830,736	Euronext Milan
19/09/2025 10:04:09	131	7,766	1.017,346	Euronext Milan
19/09/2025 10:05:27	5.106	7,773	39.688,938	Euronext Milan

19/09/2025 10:05:27	916	7,773	7.120,068	Euronext Milan
19/09/2025 10:05:27	2.731	7,773	21.228,063	Euronext Milan
19/09/2025 10:06:57	1.534	7,778	11.931,452	Euronext Milan
19/09/2025 10:06:57	747	7,778	5.810,166	Euronext Milan
19/09/2025 10:07:21	3.023	7,776	23.506,848	Euronext Milan
19/09/2025 10:07:21	2.083	7,776	16.197,408	Euronext Milan
19/09/2025 10:08:37	1.000	7,779	7.779,000	Euronext Milan
19/09/2025 10:08:45	1.015	7,778	7.894,670	Euronext Milan
19/09/2025 10:08:45	2.567	7,778	19.966,126	Euronext Milan
19/09/2025 10:09:08	876	7,780	6.815,280	Euronext Milan
19/09/2025 10:10:15	1.686	7,781	13.118,766	Euronext Milan
19/09/2025 10:10:15	992	7,781	7.718,752	Euronext Milan
19/09/2025 10:10:15	1.131	7,781	8.800,311	Euronext Milan
19/09/2025 10:10:21	1.263	7,780	9.826,140	Euronext Milan
19/09/2025 10:10:21	702	7,780	5.461,560	Euronext Milan
19/09/2025 10:10:21	1.350	7,780	10.503,000	Euronext Milan
19/09/2025 10:10:23	1.624	7,778	12.631,472	Euronext Milan
19/09/2025 10:10:23	601	7,778	4.674,578	Euronext Milan
19/09/2025 10:10:23	1.357	7,778	10.554,746	Euronext Milan
19/09/2025 10:11:11	794	7,775	6.173,350	Euronext Milan
19/09/2025 10:11:55	737	7,774	5.729,438	Euronext Milan
19/09/2025 10:12:24	2.717	7,774	21.121,958	Euronext Milan
19/09/2025 10:13:34	1.000	7,773	7.773,000	Euronext Milan
19/09/2025 10:13:34	2.110	7,773	16.401,030	Euronext Milan
19/09/2025 10:13:46	4.048	7,773	31.465,104	Euronext Milan
19/09/2025 10:13:46	3.114	7,773	24.205,122	Euronext Milan
19/09/2025 10:15:15	3.253	7,777	25.298,581	Euronext Milan
19/09/2025 10:15:15	2.180	7,775	16.949,500	Euronext Milan
19/09/2025 10:15:18	641	7,774	4.983,134	Euronext Milan
19/09/2025 10:17:18	66	7,781	513,546	Euronext Milan
19/09/2025 10:17:18	861	7,781	6.699,441	Euronext Milan
19/09/2025 10:17:18	1.798	7,781	13.990,238	Euronext Milan
19/09/2025 10:18:01	1.000	7,781	7.781,000	Euronext Milan
19/09/2025 10:18:07	10	7,781	77,810	Euronext Milan
19/09/2025 10:18:08	1.442	7,781	11.220,202	Euronext Milan
19/09/2025 10:19:17	100	7,782	778,200	Euronext Milan
19/09/2025 10:19:29	3.020	7,783	23.504,660	Euronext Milan
19/09/2025 10:20:29	700	7,786	5.450,200	Euronext Milan
19/09/2025 10:20:39	70	7,786	545,020	Euronext Milan
19/09/2025 10:22:10	4.327	7,790	33.707,330	Euronext Milan
19/09/2025 10:22:11	500	7,789	3.894,500	Euronext Milan
19/09/2025 10:22:29	2.348	7,791	18.293,268	Euronext Milan
19/09/2025 10:24:38	905	7,791	7.050,855	Euronext Milan
19/09/2025 10:26:01	1.011	7,785	7.870,635	Euronext Milan

19/09/2025 10:29:10	995	7,787	7.748,065	Euronext Milan
19/09/2025 10:30:27	1.182	7,789	9.206,598	Euronext Milan
19/09/2025 10:32:22	1.338	7,787	10.419,006	Euronext Milan
19/09/2025 10:32:55	1.238	7,789	9.642,782	Euronext Milan
19/09/2025 10:36:11	920	7,786	7.163,120	Euronext Milan
19/09/2025 10:37:54	1.770	7,786	13.781,220	Euronext Milan
19/09/2025 10:39:19	1.254	7,784	9.761,136	Euronext Milan
19/09/2025 10:39:24	1.000	7,782	7.782,000	Euronext Milan
19/09/2025 10:39:24	87	7,782	677,034	Euronext Milan
19/09/2025 10:41:34	867	7,776	6.741,792	Euronext Milan
19/09/2025 10:41:34	867	7,775	6.740,925	Euronext Milan
19/09/2025 10:43:42	479	7,768	3.720,872	Euronext Milan
19/09/2025 10:44:12	1.889	7,772	14.681,308	Euronext Milan
19/09/2025 10:44:12	1.607	7,772	12.489,604	Euronext Milan
19/09/2025 10:44:34	3.026	7,771	23.515,046	Euronext Milan
19/09/2025 10:44:48	539	7,771	4.188,569	Euronext Milan
19/09/2025 10:45:30	2.040	7,773	15.856,920	Euronext Milan
19/09/2025 10:46:13	2.699	7,772	20.976,628	Euronext Milan
19/09/2025 10:46:13	301	7,771	2.339,071	Euronext Milan
19/09/2025 10:46:30	525	7,771	4.079,775	Euronext Milan
19/09/2025 10:47:07	1.291	7,773	10.034,943	Euronext Milan
19/09/2025 10:47:07	94	7,773	730,662	Euronext Milan
19/09/2025 10:47:21	2.366	7,771	18.386,186	Euronext Milan
19/09/2025 10:47:34	2.040	7,770	15.850,800	Euronext Milan
19/09/2025 10:47:53	2.448	7,769	19.018,512	Euronext Milan
19/09/2025 10:49:43	2.507	7,766	19.469,362	Euronext Milan
19/09/2025 10:49:43	113	7,766	877,558	Euronext Milan
19/09/2025 10:50:24	1.303	7,765	10.117,795	Euronext Milan
19/09/2025 10:50:24	880	7,765	6.833,200	Euronext Milan
19/09/2025 10:51:02	1.873	7,763	14.540,099	Euronext Milan
19/09/2025 10:51:02	843	7,763	6.544,209	Euronext Milan
19/09/2025 10:51:03	3.395	7,762	26.351,990	Euronext Milan
19/09/2025 10:52:46	2.705	7,762	20.996,210	Euronext Milan
19/09/2025 10:52:49	1.602	7,761	12.433,122	Euronext Milan
19/09/2025 10:54:50	1.624	7,766	12.611,984	Euronext Milan
19/09/2025 10:54:50	2.493	7,766	19.360,638	Euronext Milan
19/09/2025 10:55:03	692	7,766	5.374,072	Euronext Milan
19/09/2025 10:55:03	729	7,766	5.661,414	Euronext Milan
19/09/2025 10:55:03	2.498	7,766	19.399,468	Euronext Milan
19/09/2025 10:55:59	3.364	7,762	26.111,368	Euronext Milan
19/09/2025 10:56:43	1.606	7,761	12.464,166	Euronext Milan
19/09/2025 10:56:43	1.891	7,761	14.676,051	Euronext Milan
19/09/2025 10:56:48	593	7,761	4.602,273	Euronext Milan
19/09/2025 10:56:49	1.419	7,759	11.010,021	Euronext Milan

19/09/2025 10:56:49	733	7,759	5.687,347	Euronext Milan
19/09/2025 10:56:49	993	7,759	7.704,687	Euronext Milan
19/09/2025 10:59:19	999	7,761	7.753,239	Euronext Milan
19/09/2025 10:59:19	1.000	7,761	7.761,000	Euronext Milan
19/09/2025 10:59:19	695	7,761	5.393,895	Euronext Milan
19/09/2025 10:59:19	1.271	7,761	9.864,231	Euronext Milan
19/09/2025 10:59:19	2.643	7,760	20.509,680	Euronext Milan
19/09/2025 10:59:19	774	7,760	6.006,240	Euronext Milan
19/09/2025 11:01:30	1.000	7,760	7.760,000	Euronext Milan
19/09/2025 11:01:45	868	7,761	6.736,548	Euronext Milan
19/09/2025 11:01:50	1	7,761	7,761	Euronext Milan
19/09/2025 11:03:23	2.616	7,769	20.323,704	Euronext Milan
19/09/2025 11:03:31	2.480	7,770	19.269,600	Euronext Milan
19/09/2025 11:03:31	131	7,770	1.017,870	Euronext Milan
19/09/2025 11:03:31	2.634	7,769	20.463,546	Euronext Milan
19/09/2025 11:03:40	3.337	7,767	25.918,479	Euronext Milan
19/09/2025 11:04:25	262	7,768	2.035,216	Euronext Milan
19/09/2025 11:04:49	141	7,769	1.095,429	Euronext Milan
19/09/2025 11:04:49	2.617	7,769	20.331,473	Euronext Milan
19/09/2025 11:05:34	154	7,768	1.196,272	Euronext Milan
19/09/2025 11:05:42	3.368	7,768	26.162,624	Euronext Milan
19/09/2025 11:06:06	1.049	7,767	8.147,583	Euronext Milan
19/09/2025 11:06:06	1.290	7,767	10.019,430	Euronext Milan
19/09/2025 11:06:06	1.207	7,767	9.374,769	Euronext Milan
19/09/2025 11:06:10	1.150	7,765	8.929,750	Euronext Milan
19/09/2025 11:06:32	30	7,765	232,950	Euronext Milan
19/09/2025 11:06:32	3.154	7,765	24.490,810	Euronext Milan
19/09/2025 11:07:38	3.099	7,768	24.073,032	Euronext Milan
19/09/2025 11:08:17	2.861	7,767	22.221,387	Euronext Milan
19/09/2025 11:09:22	1.692	7,766	13.140,072	Euronext Milan
19/09/2025 11:09:22	955	7,766	7.416,530	Euronext Milan
19/09/2025 11:09:28	3.060	7,765	23.760,900	Euronext Milan
19/09/2025 11:09:28	28	7,765	217,420	Euronext Milan
19/09/2025 11:10:10	1.060	7,761	8.226,660	Euronext Milan
19/09/2025 11:11:27	598	7,766	4.644,068	Euronext Milan
19/09/2025 11:11:28	811	7,766	6.298,226	Euronext Milan
19/09/2025 11:11:28	1.000	7,766	7.766,000	Euronext Milan
19/09/2025 11:11:28	224	7,766	1.739,584	Euronext Milan
19/09/2025 11:11:55	1.291	7,765	10.024,615	Euronext Milan
19/09/2025 11:11:55	778	7,765	6.041,170	Euronext Milan
19/09/2025 11:12:43	2.946	7,765	22.875,690	Euronext Milan
19/09/2025 11:13:01	463	7,764	3.594,732	Euronext Milan
19/09/2025 11:13:01	2.287	7,764	17.756,268	Euronext Milan
19/09/2025 11:14:19	404	7,764	3.136,656	Euronext Milan

19/09/2025 11:15:38	2.850	7,767	22.135,950	Euronext Milan
19/09/2025 11:15:50	1.998	7,767	15.518,466	Euronext Milan
19/09/2025 11:15:50	110	7,767	854,370	Euronext Milan
19/09/2025 11:15:50	577	7,767	4.481,559	Euronext Milan
19/09/2025 11:15:50	320	7,767	2.485,440	Euronext Milan
19/09/2025 11:15:54	153	7,766	1.188,198	Euronext Milan
19/09/2025 11:15:58	2.697	7,766	20.944,902	Euronext Milan
19/09/2025 11:18:00	2.591	7,765	20.119,115	Euronext Milan
19/09/2025 11:18:38	435	7,765	3.377,775	Euronext Milan
19/09/2025 11:18:38	1.303	7,765	10.117,795	Euronext Milan
19/09/2025 11:18:54	2.705	7,764	21.001,620	Euronext Milan
19/09/2025 11:19:26	3.109	7,763	24.135,167	Euronext Milan
19/09/2025 11:19:30	700	7,762	5.433,400	Euronext Milan
19/09/2025 11:20:57	3.457	7,762	26.833,234	Euronext Milan
19/09/2025 11:21:21	525	7,763	4.075,575	Euronext Milan
19/09/2025 11:21:26	314	7,763	2.437,582	Euronext Milan
19/09/2025 11:21:57	1.843	7,765	14.310,895	Euronext Milan
19/09/2025 11:21:57	811	7,765	6.297,415	Euronext Milan
19/09/2025 11:21:57	191	7,765	1.483,115	Euronext Milan
19/09/2025 11:22:54	2.930	7,768	22.760,240	Euronext Milan
19/09/2025 11:23:22	500	7,769	3.884,500	Euronext Milan
19/09/2025 11:24:10	1.072	7,770	8.329,440	Euronext Milan
19/09/2025 11:24:13	802	7,770	6.231,540	Euronext Milan
19/09/2025 11:24:14	1.000	7,770	7.770,000	Euronext Milan
19/09/2025 11:24:14	1.389	7,770	10.792,530	Euronext Milan
19/09/2025 11:25:03	3.191	7,769	24.790,879	Euronext Milan
19/09/2025 11:26:10	94	7,769	730,286	Euronext Milan
19/09/2025 11:26:10	1.290	7,769	10.022,010	Euronext Milan
19/09/2025 11:26:10	65	7,769	504,985	Euronext Milan
19/09/2025 11:26:10	250	7,769	1.942,250	Euronext Milan
19/09/2025 11:26:10	723	7,769	5.616,987	Euronext Milan
19/09/2025 11:27:57	3.457	7,772	26.867,804	Euronext Milan
19/09/2025 11:28:41	2.560	7,772	19.896,320	Euronext Milan
19/09/2025 11:29:37	4.124	7,772	32.051,728	Euronext Milan
19/09/2025 11:30:12	1.461	7,770	11.351,970	Euronext Milan
19/09/2025 11:30:59	2.594	7,768	20.150,192	Euronext Milan
19/09/2025 11:31:03	3.312	7,767	25.724,304	Euronext Milan
19/09/2025 11:31:03	1.360	7,766	10.561,760	Euronext Milan
19/09/2025 11:31:03	1.211	7,766	9.404,626	Euronext Milan
19/09/2025 11:33:03	898	7,769	6.976,562	Euronext Milan
19/09/2025 11:33:03	1.460	7,769	11.342,740	Euronext Milan
19/09/2025 11:34:05	2.721	7,768	21.136,728	Euronext Milan
19/09/2025 11:34:05	907	7,767	7.044,669	Euronext Milan
19/09/2025 11:34:14	2.593	7,768	20.142,424	Euronext Milan

19/09/2025 11:34:30	60	7,768	466,080	Euronext Milan
19/09/2025 11:35:15	1.291	7,767	10.027,197	Euronext Milan
19/09/2025 11:35:15	1.302	7,767	10.112,634	Euronext Milan
19/09/2025 11:35:21	2.852	7,766	22.148,632	Euronext Milan
19/09/2025 11:35:21	1.490	7,765	11.569,850	Euronext Milan
19/09/2025 11:37:02	2.783	7,763	21.604,429	Euronext Milan
19/09/2025 11:37:02	816	7,762	6.333,792	Euronext Milan
19/09/2025 11:37:45	1.003	7,764	7.787,292	Euronext Milan
19/09/2025 11:37:49	798	7,764	6.195,672	Euronext Milan
19/09/2025 11:37:50	342	7,764	2.655,288	Euronext Milan
19/09/2025 11:38:20	24	7,764	186,336	Euronext Milan
19/09/2025 11:38:33	383	7,764	2.973,612	Euronext Milan
19/09/2025 11:38:35	164	7,764	1.273,296	Euronext Milan
19/09/2025 11:38:46	663	7,764	5.147,532	Euronext Milan
19/09/2025 11:38:46	337	7,764	2.616,468	Euronext Milan
19/09/2025 11:38:46	1.110	7,764	8.618,040	Euronext Milan
19/09/2025 11:39:11	2.926	7,762	22.711,612	Euronext Milan
19/09/2025 11:40:00	731	7,760	5.672,560	Euronext Milan
19/09/2025 11:40:00	3.657	7,760	28.378,320	Euronext Milan
19/09/2025 11:41:26	1.966	7,754	15.244,364	Euronext Milan
19/09/2025 11:41:30	1.508	7,753	11.691,524	Euronext Milan
19/09/2025 11:41:30	851	7,753	6.597,803	Euronext Milan
19/09/2025 11:42:30	28	7,755	217,140	Euronext Milan
19/09/2025 11:42:30	65	7,755	504,075	Euronext Milan
19/09/2025 11:43:19	2.799	7,755	21.706,245	Euronext Milan
19/09/2025 11:43:20	1.221	7,754	9.467,634	Euronext Milan
19/09/2025 11:43:20	763	7,754	5.916,302	Euronext Milan
19/09/2025 11:43:21	1.400	7,754	10.855,600	Euronext Milan
19/09/2025 11:44:21	3.028	7,752	23.473,056	Euronext Milan
19/09/2025 11:44:21	3.280	7,752	25.426,560	Euronext Milan
19/09/2025 11:44:26	2.803	7,751	21.726,053	Euronext Milan
19/09/2025 11:44:55	797	7,750	6.176,750	Euronext Milan
19/09/2025 11:45:00	2.775	7,749	21.503,475	Euronext Milan
19/09/2025 11:46:10	2.775	7,752	21.511,800	Euronext Milan
19/09/2025 11:46:29	2.524	7,753	19.568,572	Euronext Milan
19/09/2025 11:46:29	1.710	7,752	13.255,920	Euronext Milan
19/09/2025 11:46:29	814	7,752	6.310,128	Euronext Milan
19/09/2025 11:46:31	1.000	7,750	7.750,000	Euronext Milan
19/09/2025 11:46:31	2.074	7,750	16.073,500	Euronext Milan
19/09/2025 11:46:32	727	7,750	5.634,250	Euronext Milan
19/09/2025 11:46:48	3.280	7,749	25.416,720	Euronext Milan
19/09/2025 11:46:58	3.280	7,748	25.413,440	Euronext Milan

19/09/2025 11:47:00	2.775	7,746	21.495,150	Euronext Milan

19/09/2025 11:48:13	1.000	7,750	7.750,000	Euronext Milan
19/09/2025 11:48:37	982	7,750	7.610,500	Euronext Milan
19/09/2025 11:48:38	2.312	7,750	17.918,000	Euronext Milan
19/09/2025 11:48:47	1.475	7,749	11.429,775	Euronext Milan
19/09/2025 11:48:49	634	7,749	4.912,866	Euronext Milan
19/09/2025 11:49:22	310	7,749	2.402,190	Euronext Milan
19/09/2025 11:49:26	609	7,749	4.719,141	Euronext Milan
19/09/2025 11:49:26	1.817	7,749	14.079,933	Euronext Milan
19/09/2025 11:49:26	1.025	7,749	7.942,725	Euronext Milan
19/09/2025 11:49:26	25	7,749	193,725	Euronext Milan
19/09/2025 11:49:54	3.533	7,749	27.377,217	Euronext Milan
19/09/2025 11:49:55	1.000	7,749	7.749,000	Euronext Milan
19/09/2025 11:49:55	1.992	7,749	15.436,008	Euronext Milan
19/09/2025 11:49:57	2.524	7,748	19.555,952	Euronext Milan
19/09/2025 11:49:57	1.219	7,748	9.444,812	Euronext Milan
19/09/2025 11:49:57	1.304	7,747	10.102,088	Euronext Milan
19/09/2025 11:49:59	3.785	7,745	29.314,825	Euronext Milan
19/09/2025 11:50:01	881	7,747	6.825,107	Euronext Milan
19/09/2025 11:50:02	2.320	7,747	17.973,040	Euronext Milan
19/09/2025 11:50:05	12.775	7,747	98.967,925	Euronext Milan
19/09/2025 11:50:11	1.000	7,746	7.746,000	Euronext Milan
19/09/2025 11:50:11	6.157	7,746	47.692,122	Euronext Milan
19/09/2025 11:50:11	4.872	7,746	37.738,512	Euronext Milan
19/09/2025 11:50:50	953	7,737	7.373,361	Euronext Milan
19/09/2025 11:50:50	2.161	7,737	16.719,657	Euronext Milan
19/09/2025 11:50:55	1.000	7,742	7.742,000	Euronext Milan
19/09/2025 11:50:57	7.520	7,741	58.212,320	Euronext Milan
19/09/2025 11:50:58	8.196	7,741	63.445,236	Euronext Milan
19/09/2025 11:50:58	6.200	7,739	47.981,800	Euronext Milan
19/09/2025 11:50:58	2.528	7,739	19.564,192	Euronext Milan
19/09/2025 11:50:59	6.988	7,739	54.080,132	Euronext Milan
19/09/2025 11:51:14	2.504	7,738	19.375,952	Euronext Milan
19/09/2025 11:51:14	3.187	7,738	24.661,006	Euronext Milan
19/09/2025 11:51:14	1	7,738	7,738	Euronext Milan
19/09/2025 11:51:14	2.905	7,738	22.478,890	Euronext Milan
19/09/2025 11:51:14	18	7,738	139,284	Euronext Milan
19/09/2025 11:51:14	1.098	7,738	8.496,324	Euronext Milan
19/09/2025 11:51:14	54	7,738	417,852	Euronext Milan
19/09/2025 11:51:14	1.098	7,738	8.496,324	Euronext Milan
19/09/2025 11:51:14	737	7,738	5.702,906	Euronext Milan
19/09/2025 11:51:57	1.000	7,741	7.741,000	Euronext Milan
19/09/2025 11:51:57	6.434	7,741	49.805,594	Euronext Milan
19/09/2025 11:51:57	1.000	7,741	7.741,000	Euronext Milan
19/09/2025 11:51:57	1.000	7,741	7.741,000	Euronext Milan

19/09/2025 11:51:57	727	7,741	5.627,707	Euronext Milan
19/09/2025 11:51:57	2.904	7,741	22.479,864	Euronext Milan
19/09/2025 11:51:57	1.284	7,741	9.939,444	Euronext Milan
19/09/2025 11:51:57	380	7,740	2.941,200	Euronext Milan
19/09/2025 11:51:58	18	7,740	139,320	Euronext Milan
19/09/2025 11:51:58	1.508	7,740	11.671,920	Euronext Milan
19/09/2025 11:51:58	18	7,740	139,320	Euronext Milan
19/09/2025 11:51:58	54	7,740	417,960	Euronext Milan
19/09/2025 11:51:58	64	7,740	495,360	Euronext Milan
19/09/2025 11:51:58	1.444	7,740	11.176,560	Euronext Milan
19/09/2025 11:51:58	2.534	7,740	19.613,160	Euronext Milan
19/09/2025 11:51:58	54	7,740	417,960	Euronext Milan
19/09/2025 11:51:58	1.156	7,740	8.947,440	Euronext Milan
19/09/2025 11:52:21	1.000	7,738	7.738,000	Euronext Milan
19/09/2025 11:52:21	907	7,738	7.018,366	Euronext Milan
19/09/2025 11:52:21	1.007	7,737	7.791,159	Euronext Milan
19/09/2025 11:52:21	5.941	7,737	45.965,517	Euronext Milan
19/09/2025 11:52:24	407	7,737	3.148,959	Euronext Milan
19/09/2025 11:52:24	3.156	7,737	24.417,972	Euronext Milan
19/09/2025 11:52:27	5.484	7,736	42.424,224	Euronext Milan
19/09/2025 11:52:27	3.777	7,736	29.218,872	Euronext Milan
19/09/2025 11:52:29	925	7,735	7.154,875	Euronext Milan
19/09/2025 11:52:29	10.081	7,735	77.976,535	Euronext Milan
19/09/2025 11:52:51	2.497	7,739	19.324,283	Euronext Milan
19/09/2025 11:52:51	598	7,739	4.627,922	Euronext Milan
19/09/2025 11:52:57	2.770	7,740	21.439,800	Euronext Milan
19/09/2025 11:52:57	18	7,740	139,320	Euronext Milan
19/09/2025 11:52:58	2.540	7,742	19.664,680	Euronext Milan
19/09/2025 11:52:58	54	7,742	418,068	Euronext Milan
19/09/2025 11:52:58	2.536	7,742	19.633,712	Euronext Milan
19/09/2025 11:52:58	3.198	7,742	24.758,916	Euronext Milan
19/09/2025 11:52:59	1.336	7,742	10.343,312	Euronext Milan
19/09/2025 11:52:59	2.398	7,742	18.565,316	Euronext Milan
19/09/2025 11:52:59	2.687	7,742	20.802,754	Euronext Milan
19/09/2025 11:52:59	4.245	7,742	32.864,790	Euronext Milan
19/09/2025 11:52:59	1.508	7,740	11.671,920	Euronext Milan
19/09/2025 11:52:59	1.508	7,740	11.671,920	Euronext Milan
19/09/2025 11:52:59	1.508	7,740	11.671,920	Euronext Milan
19/09/2025 11:52:59	1.508	7,740	11.671,920	Euronext Milan
19/09/2025 11:52:59	2.527	7,740	19.558,980	Euronext Milan
19/09/2025 11:52:59	1	7,740	7,740	Euronext Milan
19/09/2025 11:52:59	54	7,740	417,960	Euronext Milan
19/09/2025 11:52:59	253	7,740	1.958,220	Euronext Milan
19/09/2025 11:53:26	14.372	7,740	111.239,280	Euronext Milan

19/09/2025 11:53:27	18	7,739	139,302	Euronext Milan
19/09/2025 11:53:27	1.201	7,739	9.294,539	Euronext Milan
19/09/2025 11:53:27	18	7,739	139,302	Euronext Milan
19/09/2025 11:53:27	3.734	7,739	28.897,426	Euronext Milan
19/09/2025 11:53:27	1.201	7,739	9.294,539	Euronext Milan
19/09/2025 11:53:27	18	7,739	139,302	Euronext Milan
19/09/2025 11:53:27	1.201	7,739	9.294,539	Euronext Milan
19/09/2025 11:53:28	54	7,739	417,906	Euronext Milan
19/09/2025 11:53:28	54	7,739	417,906	Euronext Milan
19/09/2025 11:53:28	54	7,739	417,906	Euronext Milan
19/09/2025 11:53:28	1.007	7,739	7.793,173	Euronext Milan
19/09/2025 11:53:29	386	7,738	2.986,868	Euronext Milan
19/09/2025 11:53:42	3.735	7,738	28.901,430	Euronext Milan
19/09/2025 11:53:42	805	7,738	6.229,090	Euronext Milan
19/09/2025 11:53:42	885	7,738	6.848,130	Euronext Milan
19/09/2025 11:53:54	2.237	7,739	17.312,143	Euronext Milan
19/09/2025 11:53:54	718	7,739	5.556,602	Euronext Milan
19/09/2025 11:53:57	3.734	7,739	28.897,426	Euronext Milan
19/09/2025 11:53:58	18	7,739	139,302	Euronext Milan
19/09/2025 11:53:58	54	7,739	417,906	Euronext Milan
19/09/2025 11:53:58	847	7,740	6.555,780	Euronext Milan
19/09/2025 11:53:58	2.535	7,740	19.620,900	Euronext Milan
19/09/2025 11:53:58	54	7,740	417,960	Euronext Milan
19/09/2025 11:53:58	2.528	7,740	19.566,720	Euronext Milan
19/09/2025 11:53:58	54	7,740	417,960	Euronext Milan
19/09/2025 11:53:59	1.129	7,740	8.738,460	Euronext Milan
19/09/2025 11:53:59	3.734	7,739	28.897,426	Euronext Milan
19/09/2025 11:53:59	54	7,739	417,906	Euronext Milan
19/09/2025 11:53:59	2.539	7,739	19.649,321	Euronext Milan
19/09/2025 11:53:59	600	7,739	4.643,400	Euronext Milan
19/09/2025 11:53:59	435	7,739	3.366,465	Euronext Milan
19/09/2025 11:53:59	65	7,738	502,970	Euronext Milan
19/09/2025 11:53:59	346	7,738	2.677,348	Euronext Milan
19/09/2025 11:53:59	2.541	7,738	19.662,258	Euronext Milan
19/09/2025 11:53:59	2.527	7,738	19.553,926	Euronext Milan
19/09/2025 11:53:59	54	7,738	417,852	Euronext Milan
19/09/2025 11:53:59	65	7,738	502,970	Euronext Milan
19/09/2025 11:53:59	54	7,738	417,852	Euronext Milan
19/09/2025 11:53:59	65	7,738	502,970	Euronext Milan
19/09/2025 11:53:59	54	7,738	417,852	Euronext Milan
19/09/2025 11:53:59	65	7,738	502,970	Euronext Milan
19/09/2025 11:53:59	201	7,738	1.555,338	Euronext Milan
19/09/2025 11:54:12	2.734	7,737	21.152,958	Euronext Milan
19/09/2025 11:54:13	18	7,737	139,266	Euronext Milan

19/09/2025 11:54:13	18	7,737	139,266	Euronext Milan
19/09/2025 11:54:13	54	7,737	417,798	Euronext Milan
19/09/2025 11:54:13	54	7,737	417,798	Euronext Milan
19/09/2025 11:54:13	2.533	7,737	19.597,821	Euronext Milan
19/09/2025 11:54:13	54	7,737	417,798	Euronext Milan
19/09/2025 11:54:13	2.535	7,737	19.613,295	Euronext Milan
19/09/2025 11:54:13	54	7,737	417,798	Euronext Milan
19/09/2025 11:54:13	2.527	7,737	19.551,399	Euronext Milan
19/09/2025 11:54:13	600	7,737	4.642,200	Euronext Milan
19/09/2025 11:54:13	600	7,737	4.642,200	Euronext Milan
19/09/2025 11:54:13	600	7,737	4.642,200	Euronext Milan
19/09/2025 11:54:13	600	7,737	4.642,200	Euronext Milan
19/09/2025 11:54:13	1	7,737	7,737	Euronext Milan
19/09/2025 11:54:14	3.734	7,737	28.889,958	Euronext Milan
19/09/2025 11:54:14	54	7,737	417,798	Euronext Milan
19/09/2025 11:54:14	54	7,737	417,798	Euronext Milan
19/09/2025 11:54:14	2.531	7,737	19.582,347	Euronext Milan
19/09/2025 11:54:14	2.246	7,737	17.377,302	Euronext Milan
19/09/2025 11:54:28	1.548	7,740	11.981,520	Euronext Milan
19/09/2025 11:54:28	54	7,740	417,960	Euronext Milan
19/09/2025 11:54:28	2.529	7,740	19.574,460	Euronext Milan
19/09/2025 11:54:28	54	7,740	417,960	Euronext Milan
19/09/2025 11:54:28	2.529	7,740	19.574,460	Euronext Milan
19/09/2025 11:54:28	600	7,740	4.644,000	Euronext Milan
19/09/2025 11:54:29	3.734	7,740	28.901,160	Euronext Milan
19/09/2025 11:54:29	600	7,740	4.644,000	Euronext Milan
19/09/2025 11:54:29	600	7,740	4.644,000	Euronext Milan
19/09/2025 11:54:29	600	7,740	4.644,000	Euronext Milan
19/09/2025 11:54:29	1	7,740	7,740	Euronext Milan
19/09/2025 11:54:29	2.538	7,740	19.644,120	Euronext Milan
19/09/2025 11:54:29	54	7,740	417,960	Euronext Milan
19/09/2025 11:54:29	65	7,740	503,100	Euronext Milan
19/09/2025 11:54:29	346	7,740	2.678,040	Euronext Milan
19/09/2025 11:54:29	348	7,740	2.693,520	Euronext Milan
19/09/2025 11:54:29	54	7,739	417,906	Euronext Milan
19/09/2025 11:54:29	2.537	7,739	19.633,843	Euronext Milan
19/09/2025 11:54:29	54	7,739	417,906	Euronext Milan
19/09/2025 11:54:29	54	7,739	417,906	Euronext Milan
19/09/2025 11:54:29	65	7,739	503,035	Euronext Milan
19/09/2025 11:54:29	1.197	7,739	9.263,583	Euronext Milan
19/09/2025 11:54:43	1.902	7,738	14.717,676	Euronext Milan
19/09/2025 11:54:43	54	7,738	417,852	Euronext Milan
19/09/2025 11:54:43	2.534	7,738	19.608,092	Euronext Milan
19/09/2025 11:54:43	54	7,738	417,852	Euronext Milan

19/09/2025 11:54:43	2.541	7,738	19.662,258	Euronext Milan
19/09/2025 11:54:43	600	7,738	4.642,800	Euronext Milan
19/09/2025 11:54:44	3.734	7,738	28.893,692	Euronext Milan
19/09/2025 11:54:44	600	7,738	4.642,800	Euronext Milan
19/09/2025 11:54:44	222	7,738	1.717,836	Euronext Milan
19/09/2025 11:55:10	407	7,740	3.150,180	Euronext Milan
19/09/2025 11:55:11	413	7,740	3.196,620	Euronext Milan
19/09/2025 11:55:12	3.734	7,740	28.901,160	Euronext Milan
19/09/2025 11:55:12	282	7,740	2.182,680	Euronext Milan
19/09/2025 11:55:12	1.001	7,740	7.747,740	Euronext Milan
19/09/2025 11:55:12	1.001	7,740	7.747,740	Euronext Milan
19/09/2025 11:55:13	18	7,740	139,320	Euronext Milan
19/09/2025 11:55:13	18	7,740	139,320	Euronext Milan
19/09/2025 11:55:13	13.168	7,740	101.920,320	Euronext Milan
19/09/2025 11:55:13	3.532	7,740	27.337,680	Euronext Milan
19/09/2025 11:55:13	18	7,739	139,302	Euronext Milan
19/09/2025 11:55:13	2.527	7,739	19.556,453	Euronext Milan
19/09/2025 11:55:13	54	7,739	417,906	Euronext Milan
19/09/2025 11:55:13	2.536	7,739	19.626,104	Euronext Milan
19/09/2025 11:55:13	2.524	7,739	19.533,236	Euronext Milan
19/09/2025 11:55:13	54	7,739	417,906	Euronext Milan
19/09/2025 11:55:14	3.734	7,739	28.897,426	Euronext Milan
19/09/2025 11:55:14	2.535	7,739	19.618,365	Euronext Milan
19/09/2025 11:55:14	1	7,739	7,739	Euronext Milan
19/09/2025 11:55:14	346	7,739	2.677,694	Euronext Milan
19/09/2025 11:55:14	2.541	7,739	19.664,799	Euronext Milan
19/09/2025 11:55:14	306	7,739	2.368,134	Euronext Milan
19/09/2025 11:55:14	54	7,739	417,906	Euronext Milan
19/09/2025 11:55:14	925	7,739	7.158,575	Euronext Milan
19/09/2025 11:55:14	741	7,739	5.734,599	Euronext Milan
19/09/2025 11:55:14	3.553	7,739	27.496,667	Euronext Milan
19/09/2025 11:55:14	54	7,739	417,906	Euronext Milan
19/09/2025 11:55:14	65	7,739	503,035	Euronext Milan
19/09/2025 11:55:14	284	7,739	2.197,876	Euronext Milan
19/09/2025 11:55:37	413	7,740	3.196,620	Euronext Milan
19/09/2025 11:55:38	412	7,740	3.188,880	Euronext Milan
19/09/2025 11:55:39	412	7,740	3.188,880	Euronext Milan
19/09/2025 11:55:41	1.000	7,741	7.741,000	Euronext Milan
19/09/2025 11:55:41	10.144	7,741	78.524,704	Euronext Milan
19/09/2025 11:55:42	2.878	7,740	22.275,720	Euronext Milan
19/09/2025 11:55:42	856	7,740	6.625,440	Euronext Milan
19/09/2025 11:55:42	1.001	7,740	7.747,740	Euronext Milan
19/09/2025 11:55:42	50	7,740	387,000	Euronext Milan
19/09/2025 11:55:42	951	7,740	7.360,740	Euronext Milan

19/09/2025 11:55:43	336	7,740	2.600,640	Euronext Milan
19/09/2025 11:55:43	658	7,740	5.092,920	Euronext Milan
19/09/2025 11:55:43	54	7,740	417,960	Euronext Milan
19/09/2025 11:55:43	54	7,740	417,960	Euronext Milan
19/09/2025 11:55:43	54	7,740	417,960	Euronext Milan
19/09/2025 11:55:43	54	7,740	417,960	Euronext Milan
19/09/2025 11:55:43	54	7,740	417,960	Euronext Milan
19/09/2025 11:55:43	670	7,740	5.185,800	Euronext Milan
19/09/2025 11:55:43	954	7,740	7.383,960	Euronext Milan
19/09/2025 11:55:44	772	7,739	5.974,508	Euronext Milan
19/09/2025 11:55:44	54	7,739	417,906	Euronext Milan
19/09/2025 11:55:44	2.530	7,739	19.579,670	Euronext Milan
19/09/2025 11:55:44	759	7,739	5.873,901	Euronext Milan
19/09/2025 11:55:57	856	7,740	6.625,440	Euronext Milan
19/09/2025 11:55:57	1.001	7,740	7.747,740	Euronext Milan
19/09/2025 11:55:57	1.001	7,740	7.747,740	Euronext Milan
19/09/2025 11:55:57	257	7,740	1.989,180	Euronext Milan
19/09/2025 11:55:58	405	7,740	3.134,700	Euronext Milan
19/09/2025 11:55:58	405	7,740	3.134,700	Euronext Milan
19/09/2025 11:55:58	404	7,740	3.126,960	Euronext Milan
19/09/2025 11:55:58	1.391	7,740	10.766,340	Euronext Milan
19/09/2025 11:55:58	1.139	7,740	8.815,860	Euronext Milan
19/09/2025 11:55:58	54	7,740	417,960	Euronext Milan
19/09/2025 11:55:58	2.526	7,740	19.551,240	Euronext Milan
19/09/2025 11:55:58	2.001	7,740	15.487,740	Euronext Milan
19/09/2025 11:55:59	889	7,739	6.879,971	Euronext Milan
19/09/2025 11:55:59	2.525	7,739	19.540,975	Euronext Milan
19/09/2025 11:55:59	54	7,739	417,906	Euronext Milan
19/09/2025 11:55:59	65	7,739	503,035	Euronext Milan
19/09/2025 11:55:59	54	7,739	417,906	Euronext Milan
19/09/2025 11:55:59	65	7,739	503,035	Euronext Milan
19/09/2025 11:55:59	54	7,739	417,906	Euronext Milan
19/09/2025 11:56:12	3.734	7,741	28.904,894	Euronext Milan
19/09/2025 11:56:12	1.001	7,741	7.748,741	Euronext Milan
19/09/2025 11:56:12	661	7,741	5.116,801	Euronext Milan
19/09/2025 11:56:12	340	7,741	2.631,940	Euronext Milan
19/09/2025 11:56:12	2.424	7,741	18.764,184	Euronext Milan
19/09/2025 11:56:12	1.000	7,741	7.741,000	Euronext Milan
19/09/2025 11:56:13	625	7,741	4.838,125	Euronext Milan
19/09/2025 11:56:13	558	7,741	4.319,478	Euronext Milan
19/09/2025 11:56:13	1.390	7,740	10.758,600	Euronext Milan
19/09/2025 11:56:13	54	7,740	417,960	Euronext Milan
19/09/2025 11:56:14	3.734	7,740	28.901,160	Euronext Milan
19/09/2025 11:56:14	218	7,740	1.687,320	Euronext Milan

19/09/2025 11:56:14	1.097	7,740	8.490,780	Euronext Milan
19/09/2025 11:56:14	934	7,740	7.229,160	Euronext Milan
19/09/2025 11:56:14	1.602	7,740	12.399,480	Euronext Milan
19/09/2025 11:56:14	54	7,740	417,960	Euronext Milan
19/09/2025 11:56:14	1	7,740	7,740	Euronext Milan
19/09/2025 11:56:14	183	7,740	1.416,420	Euronext Milan
19/09/2025 11:56:14	2.533	7,740	19.605,420	Euronext Milan
19/09/2025 11:56:14	2.604	7,740	20.154,960	Euronext Milan
19/09/2025 11:56:14	817	7,740	6.323,580	Euronext Milan
19/09/2025 11:56:30	2.298	7,739	17.784,222	Euronext Milan
19/09/2025 11:56:30	1.333	7,739	10.316,087	Euronext Milan
19/09/2025 11:56:30	54	7,739	417,906	Euronext Milan
19/09/2025 11:56:34	1.000	7,741	7.741,000	Euronext Milan
19/09/2025 11:56:34	1.275	7,741	9.869,775	Euronext Milan
19/09/2025 11:56:34	2.351	7,741	18.199,091	Euronext Milan
19/09/2025 11:56:35	385	7,740	2.979,900	Euronext Milan
19/09/2025 11:56:36	413	7,740	3.196,620	Euronext Milan
19/09/2025 11:56:39	61	7,740	472,140	Euronext Milan
19/09/2025 11:56:39	5.274	7,740	40.820,760	Euronext Milan
19/09/2025 11:56:39	1.456	7,740	11.269,440	Euronext Milan
19/09/2025 11:56:42	4.107	7,739	31.784,073	Euronext Milan
19/09/2025 11:56:42	801	7,739	6.198,939	Euronext Milan
19/09/2025 11:56:42	1.235	7,739	9.557,665	Euronext Milan
19/09/2025 11:56:42	1.698	7,739	13.140,822	Euronext Milan
19/09/2025 11:56:42	190	7,739	1.470,410	Euronext Milan
19/09/2025 11:56:42	1.395	7,739	10.795,905	Euronext Milan
19/09/2025 11:56:43	507	7,739	3.923,673	Euronext Milan
19/09/2025 11:56:43	54	7,739	417,906	Euronext Milan
19/09/2025 11:56:43	54	7,739	417,906	Euronext Milan
19/09/2025 11:56:43	399	7,739	3.087,861	Euronext Milan
19/09/2025 11:56:43	196	7,739	1.516,844	Euronext Milan
19/09/2025 11:56:56	9.970	7,742	77.187,740	Euronext Milan
19/09/2025 11:56:56	1.000	7,742	7.742,000	Euronext Milan
19/09/2025 11:56:56	1.125	7,742	8.709,750	Euronext Milan
19/09/2025 11:56:57	1.180	7,741	9.134,380	Euronext Milan
19/09/2025 11:56:57	1.000	7,741	7.741,000	Euronext Milan
19/09/2025 11:56:57	5.479	7,741	42.412,939	Euronext Milan
19/09/2025 11:56:57	3.536	7,741	27.372,176	Euronext Milan
19/09/2025 11:56:57	1.854	7,741	14.351,814	Euronext Milan
19/09/2025 11:56:57	714	7,741	5.527,074	Euronext Milan
19/09/2025 11:56:58	934	7,740	7.229,160	Euronext Milan
19/09/2025 11:56:58	54	7,740	417,960	Euronext Milan
19/09/2025 11:56:58	2.529	7,740	19.574,460	Euronext Milan
19/09/2025 11:56:58	1.122	7,740	8.684,280	Euronext Milan

19/09/2025 11:56:58	1.407	7,740	10.890,180	Euronext Milan
19/09/2025 11:56:58	54	7,740	417,960	Euronext Milan
19/09/2025 11:56:58	54	7,740	417,960	Euronext Milan
19/09/2025 11:56:59	3.246	7,740	25.124,040	Euronext Milan
19/09/2025 11:57:09	1.027	7,739	7.947,953	Euronext Milan
19/09/2025 11:57:27	3.555	7,737	27.505,035	Euronext Milan
19/09/2025 11:57:27	3.536	7,737	27.358,032	Euronext Milan
19/09/2025 11:57:28	64	7,737	495,168	Euronext Milan
19/09/2025 11:57:28	54	7,737	417,798	Euronext Milan
19/09/2025 11:57:28	10	7,737	77,370	Euronext Milan
19/09/2025 11:57:28	63	7,737	487,431	Euronext Milan
19/09/2025 11:57:28	2.280	7,737	17.640,360	Euronext Milan
19/09/2025 11:57:28	256	7,737	1.980,672	Euronext Milan
19/09/2025 11:57:28	54	7,737	417,798	Euronext Milan
19/09/2025 11:57:28	2.525	7,737	19.535,925	Euronext Milan
19/09/2025 11:57:28	1.171	7,737	9.060,027	Euronext Milan
19/09/2025 11:57:28	1.366	7,737	10.568,742	Euronext Milan
19/09/2025 11:57:28	54	7,737	417,798	Euronext Milan
19/09/2025 11:57:29	360	7,737	2.785,320	Euronext Milan
19/09/2025 11:57:29	1.442	7,737	11.156,754	Euronext Milan
19/09/2025 11:57:32	60	7,737	464,220	Euronext Milan
19/09/2025 11:57:35	1.643	7,738	12.713,534	Euronext Milan
19/09/2025 11:57:35	1.149	7,738	8.890,962	Euronext Milan
19/09/2025 11:57:35	7.406	7,738	57.307,628	Euronext Milan
19/09/2025 11:57:40	2.594	7,738	20.072,372	Euronext Milan
19/09/2025 11:57:40	1.128	7,738	8.728,464	Euronext Milan
19/09/2025 11:57:40	1.411	7,738	10.918,318	Euronext Milan
19/09/2025 11:57:41	408	7,737	3.156,696	Euronext Milan
19/09/2025 11:57:41	1.000	7,737	7.737,000	Euronext Milan
19/09/2025 11:57:41	5.146	7,737	39.814,602	Euronext Milan
19/09/2025 11:57:41	741	7,737	5.733,117	Euronext Milan
19/09/2025 11:57:42	2.007	7,736	15.526,152	Euronext Milan
19/09/2025 11:57:57	3.672	7,736	28.406,592	Euronext Milan
19/09/2025 11:57:59	1.001	7,737	7.744,737	Euronext Milan
19/09/2025 11:57:59	651	7,737	5.036,787	Euronext Milan
19/09/2025 11:57:59	2.535	7,737	19.613,295	Euronext Milan
19/09/2025 11:57:59	347	7,737	2.684,739	Euronext Milan
19/09/2025 11:57:59	2.535	7,737	19.613,295	Euronext Milan
19/09/2025 11:57:59	54	7,737	417,798	Euronext Milan
19/09/2025 11:57:59	65	7,737	502,905	Euronext Milan
19/09/2025 11:57:59	2.220	7,737	17.176,140	Euronext Milan
19/09/2025 11:57:59	304	7,737	2.352,048	Euronext Milan
19/09/2025 11:57:59	642	7,737	4.967,154	Euronext Milan
19/09/2025 11:57:59	321	7,736	2.483,256	Euronext Milan

19/09/2025 11:57:59	54	7,736	417,744	Euronext Milan
19/09/2025 11:57:59	54	7,736	417,744	Euronext Milan
19/09/2025 11:57:59	948	7,736	7.333,728	Euronext Milan
19/09/2025 11:57:59	2.529	7,736	19.564,344	Euronext Milan
19/09/2025 11:57:59	54	7,736	417,744	Euronext Milan
19/09/2025 11:57:59	65	7,736	502,840	Euronext Milan
19/09/2025 11:58:10	9.690	7,739	74.990,910	Euronext Milan
19/09/2025 11:58:10	1.256	7,739	9.720,184	Euronext Milan
19/09/2025 11:58:10	413	7,738	3.195,794	Euronext Milan
19/09/2025 11:58:11	2.718	7,738	21.031,884	Euronext Milan
19/09/2025 11:58:11	5.977	7,738	46.250,026	Euronext Milan
19/09/2025 11:58:11	875	7,738	6.770,750	Euronext Milan
19/09/2025 11:58:12	815	7,737	6.305,655	Euronext Milan
19/09/2025 11:58:12	1.376	7,737	10.646,112	Euronext Milan
19/09/2025 11:58:12	1.000	7,737	7.737,000	Euronext Milan
19/09/2025 11:58:12	3.339	7,737	25.833,843	Euronext Milan
19/09/2025 11:58:27	4.846	7,737	37.493,502	Euronext Milan
19/09/2025 11:58:27	3.161	7,736	24.453,496	Euronext Milan
19/09/2025 11:58:27	1.244	7,736	9.623,584	Euronext Milan
19/09/2025 11:58:34	167	7,738	1.292,246	Euronext Milan
19/09/2025 11:58:35	2.323	7,738	17.975,374	Euronext Milan
19/09/2025 11:58:39	1.252	7,738	9.687,976	Euronext Milan
19/09/2025 11:58:39	4.096	7,738	31.694,848	Euronext Milan
19/09/2025 11:58:39	1.652	7,738	12.783,176	Euronext Milan
19/09/2025 11:58:39	291	7,738	2.251,758	Euronext Milan
19/09/2025 11:58:41	3.964	7,737	30.669,468	Euronext Milan
19/09/2025 11:58:41	1.271	7,737	9.833,727	Euronext Milan
19/09/2025 11:58:41	4.096	7,737	31.690,752	Euronext Milan
19/09/2025 11:58:41	3.317	7,737	25.663,629	Euronext Milan
19/09/2025 11:58:41	4.272	7,737	33.052,464	Euronext Milan
19/09/2025 11:58:57	3.319	7,735	25.672,465	Euronext Milan
19/09/2025 11:58:57	2.308	7,735	17.852,380	Euronext Milan
19/09/2025 11:58:57	717	7,735	5.545,995	Euronext Milan
19/09/2025 11:58:57	1.400	7,735	10.829,000	Euronext Milan
19/09/2025 11:58:57	1.367	7,735	10.573,745	Euronext Milan
19/09/2025 11:58:59	2.248	7,734	17.386,032	Euronext Milan
19/09/2025 11:58:59	54	7,734	417,636	Euronext Milan
19/09/2025 11:58:59	326	7,734	2.521,284	Euronext Milan
19/09/2025 11:58:59	54	7,734	417,636	Euronext Milan
19/09/2025 11:58:59	54	7,734	417,636	Euronext Milan
19/09/2025 11:58:59	438	7,734	3.387,492	Euronext Milan
19/09/2025 11:58:59	2.087	7,734	16.140,858	Euronext Milan
19/09/2025 11:58:59	218	7,734	1.686,012	Euronext Milan
19/09/2025 11:58:59	54	7,734	417,636	Euronext Milan

19/09/2025 11:58:59	65	7,734	502,710	Euronext Milan
19/09/2025 11:58:59	1.006	7,734	7.780,404	Euronext Milan
19/09/2025 11:59:08	630	7,737	4.874,310	Euronext Milan
19/09/2025 11:59:08	3.073	7,737	23.775,801	Euronext Milan
19/09/2025 11:59:08	1.114	7,737	8.619,018	Euronext Milan
19/09/2025 11:59:10	1.328	7,737	10.274,736	Euronext Milan
19/09/2025 11:59:12	900	7,736	6.962,400	Euronext Milan
19/09/2025 11:59:12	3.025	7,736	23.401,400	Euronext Milan
19/09/2025 11:59:13	90	7,736	696,240	Euronext Milan
19/09/2025 11:59:13	90	7,736	696,240	Euronext Milan
19/09/2025 11:59:13	89	7,736	688,504	Euronext Milan
19/09/2025 11:59:13	2.526	7,736	19.541,136	Euronext Milan
19/09/2025 11:59:13	54	7,736	417,744	Euronext Milan
19/09/2025 11:59:13	54	7,736	417,744	Euronext Milan
19/09/2025 11:59:13	2.534	7,736	19.603,024	Euronext Milan
19/09/2025 11:59:13	2.539	7,736	19.641,704	Euronext Milan
19/09/2025 11:59:13	54	7,736	417,744	Euronext Milan
19/09/2025 11:59:14	2.629	7,736	20.337,944	Euronext Milan
19/09/2025 11:59:24	1.991	7,738	15.406,358	Euronext Milan
19/09/2025 11:59:24	1.000	7,738	7.738,000	Euronext Milan
19/09/2025 11:59:24	502	7,738	3.884,476	Euronext Milan
19/09/2025 11:59:26	158	7,737	1.222,446	Euronext Milan
19/09/2025 11:59:27	2.904	7,737	22.468,248	Euronext Milan
19/09/2025 11:59:27	3.025	7,737	23.404,425	Euronext Milan
19/09/2025 11:59:27	394	7,737	3.048,378	Euronext Milan
19/09/2025 11:59:27	2.343	7,737	18.127,791	Euronext Milan
19/09/2025 11:59:27	581	7,736	4.494,616	Euronext Milan
19/09/2025 11:59:28	18	7,736	139,248	Euronext Milan
19/09/2025 11:59:28	54	7,736	417,744	Euronext Milan
19/09/2025 11:59:29	65	7,736	502,840	Euronext Milan
19/09/2025 11:59:29	325	7,736	2.514,200	Euronext Milan
19/09/2025 11:59:29	2.535	7,736	19.610,760	Euronext Milan
19/09/2025 11:59:29	54	7,736	417,744	Euronext Milan
19/09/2025 11:59:29	65	7,736	502,840	Euronext Milan
19/09/2025 11:59:29	54	7,736	417,744	Euronext Milan
19/09/2025 11:59:29	65	7,736	502,840	Euronext Milan
19/09/2025 11:59:29	1.668	7,736	12.903,648	Euronext Milan
19/09/2025 11:59:42	2.289	7,737	17.709,993	Euronext Milan
19/09/2025 11:59:42	3.025	7,737	23.404,425	Euronext Milan
19/09/2025 11:59:42	1.274	7,737	9.856,938	Euronext Milan
19/09/2025 11:59:42	1.751	7,737	13.547,487	Euronext Milan
19/09/2025 11:59:43	18	7,737	139,266	Euronext Milan
19/09/2025 11:59:43	54	7,737	417,798	Euronext Milan
19/09/2025 11:59:43	54	7,737	417,798	Euronext Milan

19/09/2025 11:59:43	54	7,737	417,798	Euronext Milan
19/09/2025 11:59:44	2.185	7,737	16.905,345	Euronext Milan
19/09/2025 11:59:44	54	7,737	417,798	Euronext Milan
19/09/2025 11:59:44	1.540	7,737	11.914,980	Euronext Milan
19/09/2025 11:59:57	3.025	7,739	23.410,475	Euronext Milan
19/09/2025 11:59:57	3.025	7,739	23.410,475	Euronext Milan
19/09/2025 11:59:57	1.798	7,739	13.914,722	Euronext Milan
19/09/2025 11:59:57	2.904	7,739	22.474,056	Euronext Milan
19/09/2025 11:59:58	434	7,739	3.358,726	Euronext Milan
19/09/2025 11:59:58	397	7,739	3.072,383	Euronext Milan
19/09/2025 11:59:58	831	7,739	6.431,109	Euronext Milan
19/09/2025 11:59:58	131	7,739	1.013,809	Euronext Milan
19/09/2025 11:59:58	700	7,739	5.417,300	Euronext Milan
19/09/2025 11:59:58	902	7,739	6.980,578	Euronext Milan
19/09/2025 11:59:58	1.137	7,739	8.799,243	Euronext Milan
19/09/2025 11:59:58	494	7,739	3.823,066	Euronext Milan
19/09/2025 11:59:58	54	7,739	417,906	Euronext Milan
19/09/2025 11:59:58	396	7,739	3.064,644	Euronext Milan
19/09/2025 11:59:58	1.652	7,739	12.784,828	Euronext Milan
19/09/2025 11:59:59	1.831	7,738	14.168,278	Euronext Milan
19/09/2025 11:59:59	654	7,738	5.060,652	Euronext Milan
19/09/2025 11:59:59	54	7,738	417,852	Euronext Milan
19/09/2025 11:59:59	2.532	7,738	19.592,616	Euronext Milan
19/09/2025 11:59:59	1.577	7,738	12.202,826	Euronext Milan
19/09/2025 11:59:59	713	7,738	5.517,194	Euronext Milan
19/09/2025 11:59:59	347	7,738	2.685,086	Euronext Milan
19/09/2025 11:59:59	54	7,738	417,852	Euronext Milan
19/09/2025 11:59:59	65	7,738	502,970	Euronext Milan
19/09/2025 11:59:59	2.535	7,738	19.615,830	Euronext Milan
19/09/2025 11:59:59	54	7,738	417,852	Euronext Milan
19/09/2025 11:59:59	325	7,738	2.514,850	Euronext Milan
19/09/2025 11:59:59	46	7,738	355,948	Euronext Milan
19/09/2025 12:01:38	3.122	7,734	24.145,548	Euronext Milan
19/09/2025 12:01:38	1.000	7,734	7.734,000	Euronext Milan
19/09/2025 12:01:38	1.317	7,734	10.185,678	Euronext Milan
19/09/2025 12:02:02	1.000	7,739	7.739,000	Euronext Milan
19/09/2025 12:03:05	1.000	7,744	7.744,000	Euronext Milan
19/09/2025 12:03:14	1.000	7,744	7.744,000	Euronext Milan
19/09/2025 12:03:21	1.000	7,744	7.744,000	Euronext Milan
19/09/2025 12:03:26	2.580	7,744	19.979,520	Euronext Milan
19/09/2025 12:03:30	1.775	7,743	13.743,825	Euronext Milan
19/09/2025 12:04:05	1.000	7,744	7.744,000	Euronext Milan
19/09/2025 12:04:05	458	7,744	3.546,752	Euronext Milan
19/09/2025 12:04:35	655	7,744	5.072,320	Euronext Milan

3.164 7,746 24.508,344 19/09/2025 12:05:21 Euronext Milan 2.557 7,744 19.801,408 19/09/2025 12:05:35 Euronext Milan 1.470 7,743 11.382,210 19/09/2025 12:05:42 Euronext Milan 1.087 7,743 8.416,641 19/09/2025 12:06:05 Euronext Milan 1.764 7,743 13.658,652 19/09/2025 12:06:05 Euronext Milan 3.324 7,742 25.734,408 19/09/2025 12:06:06 Euronext Milan 2.557 7,742 19.796,294 19/09/2025 12:06:06 Euronext Milan 2.557 7,743 19.798,851 19/09/2025 12:06:42 Euronext Milan 549 7,742 4.250,358 19/09/2025 12:06:42 Euronext Milan 2.049 7,742 15.863,358 19/09/2025 12:06:46 Euronext Milan 471 7,742 3.646,482 19/09/2025 12:06:50 Euronext Milan 849 7,740 6.571,260 19/09/2025 12:07:31 Euronext Milan 320 7,740 2.476,800 19/09/2025 12:07:31 Euronext Milan 97 7,741 750,877 19/09/2025 12:07:58 Euronext Milan 3.122 7,741 24.167,402 19/09/2025 12:09:11 Euronext Milan 690 7,741 5.341,290 19/09/2025 12:09:31 Euronext Milan 1.000 7,741 7.741,000 19/09/2025 12:09:31 Euronext Milan 1.525 7,741 11.805,025 19/09/2025 12:09:31 Euronext Milan 3.836 7,740 29.690,640 19/09/2025 12:09:42 Euronext Milan 2.557 7,739 19.788,623 19/09/2025 12:09:56 Euronext Milan 2.958 7,737 22.886,046 19/09/2025 12:10:27 Euronext Milan 3.788 7,737 29.307,756 19/09/2025 12:10:27 Euronext Milan 1.911 7,742 14.794,962 19/09/2025 12:11:33 Euronext Milan 230 7,742 1.780,660 19/09/2025 12:11:33 Euronext Milan 1.025 7,742 7.935,550 19/09/2025 12:11:33 Euronext Milan 1.355 7,742 10.490,410 19/09/2025 12:11:33 Euronext Milan 248 7,741 1.919,768 19/09/2025 12:12:13 Euronext Milan 1.876 7,743 14.525,868 19/09/2025 12:13:36 Euronext Milan 1.891 7,743 14.642,013 19/09/2025 12:13:36 Euronext Milan 2.993 7,743 23.174,799 19/09/2025 12:13:36 Euronext Milan 1.782 7,749 13.808,718 19/09/2025 12:14:57 Euronext Milan 1.235 7,749 9.570,015 19/09/2025 12:14:57 Euronext Milan 1.300 7,749 10.073,700 19/09/2025 12:15:20 Euronext Milan 1.207 7,751 9.355,457 19/09/2025 12:15:28 Euronext Milan 1.403 7,751 10.874,653 19/09/2025 12:15:50 Euronext Milan 1.624 7,751 12.587,624 19/09/2025 12:16:10 Euronext Milan




































1.333 7,751 10.332,083 19/09/2025 12:16:10 Euronext Milan
1.867 7,751 14.471,117 19/09/2025 12:16:28 Euronext Milan
815 7,751 6.317,065 19/09/2025 12:16:28 Euronext Milan
1.210 7,751 9.378,710 19/09/2025 12:17:30 Euronext Milan

65 7,751 503,815 19/09/2025 12:17:30 Euronext Milan
1.358 7,751 10.525,858 19/09/2025 12:17:49 Euronext Milan

19/09/2025 12:18:11	942	7,750	7.300,500	Euronext Milan
19/09/2025 12:18:11	1.207	7,750	9.354,250	Euronext Milan
19/09/2025 12:18:11	735	7,750	5.696,250	Euronext Milan
19/09/2025 12:18:31	2.317	7,751	17.959,067	Euronext Milan
19/09/2025 12:18:31	803	7,751	6.224,053	Euronext Milan
19/09/2025 12:18:50	3.317	7,749	25.703,433	Euronext Milan
19/09/2025 12:19:40	1.176	7,748	9.111,648	Euronext Milan
19/09/2025 12:19:40	2.544	7,748	19.710,912	Euronext Milan
19/09/2025 12:19:40	1.000	7,748	7.748,000	Euronext Milan
19/09/2025 12:19:40	369	7,748	2.859,012	Euronext Milan
19/09/2025 12:19:41	2.488	7,746	19.272,048	Euronext Milan
19/09/2025 12:20:21	230	7,744	1.781,120	Euronext Milan
19/09/2025 12:20:21	2.930	7,744	22.689,920	Euronext Milan
19/09/2025 12:20:26	2.615	7,743	20.247,945	Euronext Milan
19/09/2025 12:20:45	1.399	7,738	10.825,462	Euronext Milan
19/09/2025 12:20:51	1.000	7,739	7.739,000	Euronext Milan
19/09/2025 12:20:56	1.532	7,739	11.856,148	Euronext Milan
19/09/2025 12:20:56	2.762	7,738	21.372,356	Euronext Milan
19/09/2025 12:22:41	4.362	7,738	33.753,156	Euronext Milan
19/09/2025 12:22:41	2.762	7,737	21.369,594	Euronext Milan
19/09/2025 12:22:41	2.921	7,737	22.599,777	Euronext Milan
19/09/2025 12:24:25	2.897	7,738	22.416,986	Euronext Milan
19/09/2025 12:24:47	2.228	7,738	17.240,264	Euronext Milan
19/09/2025 12:24:58	2.547	7,737	19.706,139	Euronext Milan
19/09/2025 12:25:11	2.674	7,736	20.686,064	Euronext Milan
19/09/2025 12:25:20	1.852	7,734	14.323,368	Euronext Milan
19/09/2025 12:25:20	1.883	7,734	14.563,122	Euronext Milan
19/09/2025 12:25:20	1.117	7,734	8.638,878	Euronext Milan
19/09/2025 12:25:22	1.883	7,734	14.563,122	Euronext Milan
19/09/2025 12:25:54	2.256	7,733	17.445,648	Euronext Milan
19/09/2025 12:25:56	1.448	7,732	11.195,936	Euronext Milan
19/09/2025 12:26:16	236	7,732	1.824,752	Euronext Milan
19/09/2025 12:26:26	331	7,732	2.559,292	Euronext Milan
19/09/2025 12:26:26	918	7,732	7.097,976	Euronext Milan
19/09/2025 12:28:47	1.784	7,737	13.802,808	Euronext Milan
19/09/2025 12:28:47	1.370	7,737	10.599,690	Euronext Milan
19/09/2025 12:28:51	1.730	7,737	13.385,010	Euronext Milan
19/09/2025 12:28:51	562	7,737	4.348,194	Euronext Milan
19/09/2025 12:29:15	2.228	7,737	17.238,036	Euronext Milan
19/09/2025 12:29:28	1.399	7,737	10.824,063	Euronext Milan
19/09/2025 12:29:28	60	7,737	464,220	Euronext Milan
19/09/2025 12:29:31	1.909	7,737	14.769,933	Euronext Milan
19/09/2025 12:29:53	855	7,736	6.614,280	Euronext Milan
19/09/2025 12:29:53	1.511	7,736	11.689,096	Euronext Milan

19/09/2025 12:29:56	2.228	7,735	17.233,580	Euronext Milan
19/09/2025 12:30:25	2.288	7,733	17.693,104	Euronext Milan
19/09/2025 12:30:25	2.255	7,732	17.435,660	Euronext Milan
19/09/2025 12:31:42	1.624	7,737	12.564,888	Euronext Milan
19/09/2025 12:31:42	854	7,737	6.607,398	Euronext Milan
19/09/2025 12:31:42	1.418	7,736	10.969,648	Euronext Milan
19/09/2025 12:31:42	1.158	7,736	8.958,288	Euronext Milan
19/09/2025 12:32:53	2.447	7,735	18.927,545	Euronext Milan
19/09/2025 12:33:51	65	7,735	502,775	Euronext Milan
19/09/2025 12:33:51	577	7,735	4.463,095	Euronext Milan
19/09/2025 12:34:06	620	7,734	4.795,080	Euronext Milan
19/09/2025 12:34:14	702	7,733	5.428,566	Euronext Milan
19/09/2025 12:35:10	2.484	7,734	19.211,256	Euronext Milan
19/09/2025 12:35:10	2.111	7,733	16.324,363	Euronext Milan
19/09/2025 12:36:39	3.622	7,737	28.023,414	Euronext Milan
19/09/2025 12:36:39	1.624	7,737	12.564,888	Euronext Milan
19/09/2025 12:36:39	960	7,737	7.427,520	Euronext Milan
19/09/2025 12:38:00	1.106	7,738	8.558,228	Euronext Milan
19/09/2025 12:38:00	60	7,738	464,280	Euronext Milan
19/09/2025 12:38:00	1.000	7,738	7.738,000	Euronext Milan
19/09/2025 12:38:45	1.000	7,739	7.739,000	Euronext Milan
19/09/2025 12:38:47	690	7,739	5.339,910	Euronext Milan
19/09/2025 12:39:23	294	7,741	2.275,854	Euronext Milan
19/09/2025 12:39:56	1.000	7,742	7.742,000	Euronext Milan
19/09/2025 12:39:56	3.689	7,742	28.560,238	Euronext Milan
19/09/2025 12:39:57	1.000	7,742	7.742,000	Euronext Milan
19/09/2025 12:39:57	616	7,742	4.769,072	Euronext Milan
19/09/2025 12:40:00	3.054	7,742	23.644,068	Euronext Milan
19/09/2025 12:40:19	1.124	7,742	8.702,008	Euronext Milan
19/09/2025 12:40:47	4.026	7,742	31.169,292	Euronext Milan
19/09/2025 12:42:11	703	7,746	5.445,438	Euronext Milan
19/09/2025 12:42:51	2.307	7,746	17.870,022	Euronext Milan
19/09/2025 12:42:51	697	7,746	5.398,962	Euronext Milan
19/09/2025 12:42:52	1.000	7,746	7.746,000	Euronext Milan
19/09/2025 12:42:52	2.323	7,746	17.993,958	Euronext Milan
19/09/2025 12:42:52	605	7,746	4.686,330	Euronext Milan
19/09/2025 12:42:52	320	7,746	2.478,720	Euronext Milan
19/09/2025 12:43:06	65	7,746	503,490	Euronext Milan
19/09/2025 12:43:06	605	7,746	4.686,330	Euronext Milan
19/09/2025 12:43:06	1.624	7,746	12.579,504	Euronext Milan
19/09/2025 12:43:35	1.634	7,746	12.656,964	Euronext Milan
19/09/2025 12:43:40	566	7,746	4.384,236	Euronext Milan
19/09/2025 12:44:10	1.000	7,746	7.746,000	Euronext Milan
19/09/2025 12:46:01	2.971	7,750	23.025,250	Euronext Milan

2.994 7,749 23.200,506 19/09/2025 12:46:13 Euronext Milan 724 7,751 5.611,724 19/09/2025 12:47:31 Euronext Milan 2.655 7,751 20.578,905 19/09/2025 12:47:31 Euronext Milan 2.427 7,750 18.809,250 19/09/2025 12:47:34 Euronext Milan 848 7,748 6.570,304 19/09/2025 12:47:50 Euronext Milan 1.919 7,748 14.868,412 19/09/2025 12:47:51 Euronext Milan 2.365 7,750 18.328,750 19/09/2025 12:49:21 Euronext Milan 10 7,750 77,500 19/09/2025 12:49:41 Euronext Milan 2.355 7,750 18.251,250 19/09/2025 12:49:42 Euronext Milan 2.263 7,749 17.535,987 19/09/2025 12:49:49 Euronext Milan 1.917 7,749 14.854,833 19/09/2025 12:49:49 Euronext Milan 2.365 7,748 18.324,020 19/09/2025 12:49:50 Euronext Milan 7 7,748 54,236 19/09/2025 12:49:50 Euronext Milan













3.570 7,752 27.674,640 19/09/2025 12:51:11 Euronext Milan
1.138 7,750 8.819,500 19/09/2025 12:51:33 Euronext Milan
1.803 7,750 13.973,250 19/09/2025 12:51:37 Euronext Milan
2.450 7,749 18.985,050 19/09/2025 12:51:37 Euronext Milan
2.129 7,749 16.497,621 19/09/2025 12:51:37 Euronext Milan
2.635 7,748 20.415,980 19/09/2025 12:51:37 Euronext Milan
4.702 7,748 36.431,096 19/09/2025 12:51:45 Euronext Milan
752 7,746 5.824,992 19/09/2025 12:53:18 Euronext Milan
2.028 7,746 15.708,888 19/09/2025 12:53:26 Euronext Milan
322 7,745 2.493,890 19/09/2025 12:53:59 Euronext Milan
2.754 7,745 21.329,730 19/09/2025 12:53:59 Euronext Milan
1.103 7,744 8.541,632 19/09/2025 12:54:00 Euronext Milan
1.410 7,744 10.919,040 19/09/2025 12:54:08 Euronext Milan
4.267 7,749 33.064,983 19/09/2025 12:56:10 Euronext Milan
680 7,749 5.269,320 19/09/2025 12:56:10 Euronext Milan
3.664 7,747 28.385,008 19/09/2025 12:56:24 Euronext Milan
857 7,747 6.639,179 19/09/2025 12:56:24 Euronext Milan
1.343 7,746 10.402,878 19/09/2025 12:57:05 Euronext Milan
1.504 7,746 11.649,984 19/09/2025 12:57:05 Euronext Milan
1.411 7,744 10.926,784 19/09/2025 12:57:18 Euronext Milan
78 7,745 604,110 19/09/2025 12:58:20 Euronext Milan

618 7,745 4.786,410 19/09/2025 12:58:20 Euronext Milan
1.274 7,745 9.867,130 19/09/2025 12:58:20 Euronext Milan
755 7,748 5.849,740 19/09/2025 12:59:04 Euronext Milan
658 7,748 5.098,184 19/09/2025 12:59:04 Euronext Milan
713 7,748 5.524,324 19/09/2025 12:59:04 Euronext Milan
794 7,748 6.151,912 19/09/2025 12:59:04 Euronext Milan
640 7,748 4.958,720 19/09/2025 12:59:04 Euronext Milan
1.033 7,748 8.003,684 19/09/2025 12:59:04 Euronext Milan

<-- PDF CHUNK SEPARATOR -->

19/09/2025 12:59:39	2.669	7,749	20.682,081	Euronext Milan
19/09/2025 12:59:52	748	7,748	5.795,504	Euronext Milan
19/09/2025 12:59:52	3.758	7,748	29.116,984	Euronext Milan
19/09/2025 13:00:17	2.764	7,751	21.423,764	Euronext Milan
19/09/2025 13:00:38	500	7,751	3.875,500	Euronext Milan
19/09/2025 13:01:15	5.422	7,754	42.042,188	Euronext Milan
19/09/2025 13:01:15	999	7,754	7.746,246	Euronext Milan
19/09/2025 13:01:35	2.596	7,753	20.126,788	Euronext Milan
19/09/2025 13:01:35	2.534	7,753	19.646,102	Euronext Milan
19/09/2025 13:01:35	1.009	7,753	7.822,777	Euronext Milan
19/09/2025 13:02:17	3.066	7,749	23.758,434	Euronext Milan
19/09/2025 13:02:28	1.713	7,749	13.274,037	Euronext Milan
19/09/2025 13:02:28	738	7,749	5.718,762	Euronext Milan
19/09/2025 13:02:37	1.139	7,748	8.824,972	Euronext Milan
19/09/2025 13:02:37	2.120	7,748	16.425,760	Euronext Milan
19/09/2025 13:02:38	148	7,748	1.146,704	Euronext Milan
19/09/2025 13:02:51	700	7,748	5.423,600	Euronext Milan
19/09/2025 13:03:30	2.839	7,747	21.993,733	Euronext Milan
19/09/2025 13:03:40	2.751	7,746	21.309,246	Euronext Milan
19/09/2025 13:03:41	1.315	7,745	10.184,675	Euronext Milan
19/09/2025 13:03:42	775	7,745	6.002,375	Euronext Milan
19/09/2025 13:05:31	4.118	7,750	31.914,500	Euronext Milan
19/09/2025 13:05:31	2.443	7,749	18.930,807	Euronext Milan
19/09/2025 13:05:45	605	7,748	4.687,540	Euronext Milan
19/09/2025 13:06:03	846	7,748	6.554,808	Euronext Milan
19/09/2025 13:06:03	445	7,748	3.447,860	Euronext Milan
19/09/2025 13:06:03	1.293	7,748	10.018,164	Euronext Milan
19/09/2025 13:06:46	606	7,748	4.695,288	Euronext Milan
19/09/2025 13:06:46	1.643	7,748	12.729,964	Euronext Milan
19/09/2025 13:06:59	833	7,747	6.453,251	Euronext Milan
19/09/2025 13:06:59	1.928	7,747	14.936,216	Euronext Milan
19/09/2025 13:09:07	4.178	7,753	32.392,034	Euronext Milan
19/09/2025 13:09:19	3.608	7,753	27.972,824	Euronext Milan
19/09/2025 13:10:11	1.774	7,753	13.753,822	Euronext Milan
19/09/2025 13:10:11	215	7,753	1.666,895	Euronext Milan
19/09/2025 13:10:15	2.926	7,752	22.682,352	Euronext Milan
19/09/2025 13:10:15	2.544	7,752	19.721,088	Euronext Milan
19/09/2025 13:10:15	968	7,752	7.503,936	Euronext Milan
19/09/2025 13:11:31	4.030	7,754	31.248,620	Euronext Milan
19/09/2025 13:11:31	342	7,753	2.651,526	Euronext Milan
19/09/2025 13:11:31	3.048	7,753	23.631,144	Euronext Milan
19/09/2025 13:12:51	65	7,755	504,075	Euronext Milan
19/09/2025 13:12:51	633	7,755	4.908,915	Euronext Milan
19/09/2025 13:13:02	1.971	7,755	15.285,105	Euronext Milan

19/09/2025 13:13:21	1.291	7,755	10.011,705	Euronext Milan
19/09/2025 13:13:58	151	7,755	1.171,005	Euronext Milan
19/09/2025 13:14:23	4.046	7,755	31.376,730	Euronext Milan
19/09/2025 13:14:42	2.500	7,754	19.385,000	Euronext Milan
19/09/2025 13:16:03	3.434	7,758	26.640,972	Euronext Milan
19/09/2025 13:16:14	1.048	7,756	8.128,288	Euronext Milan
19/09/2025 13:16:14	3.244	7,756	25.160,464	Euronext Milan
19/09/2025 13:16:21	857	7,755	6.646,035	Euronext Milan
19/09/2025 13:17:47	2.645	7,752	20.504,040	Euronext Milan
19/09/2025 13:17:53	1.322	7,750	10.245,500	Euronext Milan
19/09/2025 13:17:53	2.645	7,751	20.501,395	Euronext Milan
19/09/2025 13:20:02	2.716	7,748	21.043,568	Euronext Milan
19/09/2025 13:20:28	1.981	7,747	15.346,807	Euronext Milan
19/09/2025 13:20:43	541	7,747	4.191,127	Euronext Milan
19/09/2025 13:21:23	1.079	7,747	8.359,013	Euronext Milan
19/09/2025 13:21:23	873	7,747	6.763,131	Euronext Milan
19/09/2025 13:21:40	296	7,746	2.292,816	Euronext Milan
19/09/2025 13:21:40	2.242	7,746	17.366,532	Euronext Milan
19/09/2025 13:21:42	1.511	7,745	11.702,695	Euronext Milan
19/09/2025 13:23:44	262	7,745	2.029,190	Euronext Milan
19/09/2025 13:24:59	2.963	7,748	22.957,324	Euronext Milan
19/09/2025 13:24:59	429	7,748	3.323,892	Euronext Milan
19/09/2025 13:24:59	425	7,748	3.292,900	Euronext Milan
19/09/2025 13:25:21	319	7,747	2.471,293	Euronext Milan
19/09/2025 13:25:32	1.564	7,747	12.116,308	Euronext Milan
19/09/2025 13:25:51	584	7,747	4.524,248	Euronext Milan
19/09/2025 13:25:51	1.659	7,747	12.852,273	Euronext Milan
19/09/2025 13:27:12	60	7,749	464,940	Euronext Milan
19/09/2025 13:27:32	1.262	7,750	9.780,500	Euronext Milan
19/09/2025 13:27:32	60	7,750	465,000	Euronext Milan
19/09/2025 13:27:47	500	7,750	3.875,000	Euronext Milan
19/09/2025 13:27:47	1.000	7,750	7.750,000	Euronext Milan
19/09/2025 13:27:47	1.522	7,750	11.795,500	Euronext Milan
19/09/2025 13:27:47	35	7,750	271,250	Euronext Milan
19/09/2025 13:27:59	415	7,749	3.215,835	Euronext Milan
19/09/2025 13:28:13	1.000	7,750	7.750,000	Euronext Milan
19/09/2025 13:28:13	320	7,750	2.480,000	Euronext Milan
19/09/2025 13:28:13	1.000	7,750	7.750,000	Euronext Milan
19/09/2025 13:28:13	447	7,750	3.464,250	Euronext Milan
19/09/2025 13:29:12	387	7,749	2.998,863	Euronext Milan
19/09/2025 13:29:13	65	7,749	503,685	Euronext Milan
19/09/2025 13:29:23	1.407	7,750	10.904,250	Euronext Milan
19/09/2025 13:29:23	591	7,750	4.580,250	Euronext Milan
19/09/2025 13:30:01	2.011	7,750	15.585,250	Euronext Milan

19/09/2025 13:30:01	2.675	7,750	20.731,250	Euronext Milan
19/09/2025 13:30:12	2.288	7,749	17.729,712	Euronext Milan
19/09/2025 13:30:12	770	7,749	5.966,730	Euronext Milan
19/09/2025 13:30:12	2.532	7,749	19.620,468	Euronext Milan
19/09/2025 13:31:11	60	7,748	464,880	Euronext Milan
19/09/2025 13:31:41	3.562	7,753	27.616,186	Euronext Milan
19/09/2025 13:32:04	566	7,752	4.387,632	Euronext Milan
19/09/2025 13:32:05	706	7,752	5.472,912	Euronext Milan
19/09/2025 13:32:10	1.348	7,752	10.449,696	Euronext Milan
19/09/2025 13:32:10	752	7,752	5.829,504	Euronext Milan
19/09/2025 13:32:36	708	7,751	5.487,708	Euronext Milan
19/09/2025 13:32:36	3.057	7,751	23.694,807	Euronext Milan
19/09/2025 13:33:10	60	7,750	465,000	Euronext Milan
19/09/2025 13:33:10	3.691	7,750	28.605,250	Euronext Milan
19/09/2025 13:35:30	2.672	7,750	20.708,000	Euronext Milan
19/09/2025 13:35:41	929	7,751	7.200,679	Euronext Milan
19/09/2025 13:35:41	492	7,751	3.813,492	Euronext Milan
19/09/2025 13:35:53	198	7,751	1.534,698	Euronext Milan
19/09/2025 13:35:53	1.036	7,751	8.030,036	Euronext Milan
19/09/2025 13:35:53	320	7,751	2.480,320	Euronext Milan
19/09/2025 13:36:22	2.931	7,753	22.724,043	Euronext Milan
19/09/2025 13:36:22	811	7,753	6.287,683	Euronext Milan
19/09/2025 13:36:23	3.810	7,752	29.535,120	Euronext Milan
19/09/2025 13:36:23	1.865	7,752	14.457,480	Euronext Milan
19/09/2025 13:38:05	4.346	7,751	33.685,846	Euronext Milan
19/09/2025 13:38:05	2.566	7,751	19.889,066	Euronext Milan
19/09/2025 13:38:42	760	7,750	5.890,000	Euronext Milan
19/09/2025 13:38:47	2.931	7,749	22.712,319	Euronext Milan
19/09/2025 13:38:47	691	7,749	5.354,559	Euronext Milan
19/09/2025 13:39:29	1.426	7,745	11.044,370	Euronext Milan
19/09/2025 13:39:40	1.268	7,745	9.820,660	Euronext Milan
19/09/2025 13:39:47	2.963	7,744	22.945,472	Euronext Milan
19/09/2025 13:39:51	2.425	7,743	18.776,775	Euronext Milan
19/09/2025 13:41:11	2.650	7,741	20.513,650	Euronext Milan
19/09/2025 13:41:11	2.409	7,741	18.648,069	Euronext Milan
19/09/2025 13:44:10	65	7,744	503,360	Euronext Milan
19/09/2025 13:44:49	4.338	7,744	33.593,472	Euronext Milan
19/09/2025 13:47:09	55	7,751	426,305	Euronext Milan
19/09/2025 13:47:22	5.980	7,754	46.368,920	Euronext Milan
19/09/2025 13:47:24	2.809	7,753	21.778,177	Euronext Milan
19/09/2025 13:47:24	1.718	7,753	13.319,654	Euronext Milan
19/09/2025 13:47:24	877	7,753	6.799,381	Euronext Milan
19/09/2025 13:47:24	835	7,753	6.473,755	Euronext Milan
19/09/2025 13:47:55	2.907	7,751	22.532,157	Euronext Milan

19/09/2025 13:48:47	1.182	7,749	9.159,318	Euronext Milan
19/09/2025 13:50:36	1.251	7,755	9.701,505	Euronext Milan
19/09/2025 13:50:36	1.428	7,755	11.074,140	Euronext Milan
19/09/2025 13:50:36	330	7,755	2.559,150	Euronext Milan
19/09/2025 13:50:59	700	7,756	5.429,200	Euronext Milan
19/09/2025 13:50:59	644	7,756	4.994,864	Euronext Milan
19/09/2025 13:50:59	320	7,756	2.481,920	Euronext Milan
19/09/2025 13:50:59	1.000	7,755	7.755,000	Euronext Milan
19/09/2025 13:50:59	2.239	7,755	17.363,445	Euronext Milan
19/09/2025 13:52:37	3.163	7,763	24.554,369	Euronext Milan
19/09/2025 13:52:38	1.000	7,763	7.763,000	Euronext Milan
19/09/2025 13:52:38	702	7,763	5.449,626	Euronext Milan
19/09/2025 13:52:38	320	7,763	2.484,160	Euronext Milan
19/09/2025 13:52:46	391	7,762	3.034,942	Euronext Milan
19/09/2025 13:53:08	3.126	7,762	24.264,012	Euronext Milan
19/09/2025 13:53:28	3.311	7,764	25.706,604	Euronext Milan
19/09/2025 13:55:00	1.859	7,764	14.433,276	Euronext Milan
19/09/2025 13:55:09	1.573	7,763	12.211,199	Euronext Milan
19/09/2025 13:58:33	1.000	7,765	7.765,000	Euronext Milan
19/09/2025 13:58:33	1.000	7,765	7.765,000	Euronext Milan
19/09/2025 13:58:33	76	7,765	590,140	Euronext Milan
19/09/2025 13:58:45	2.298	7,764	17.841,672	Euronext Milan
19/09/2025 14:00:18	804	7,762	6.240,648	Euronext Milan
19/09/2025 14:00:18	817	7,761	6.340,737	Euronext Milan
19/09/2025 14:00:18	1.624	7,761	12.603,864	Euronext Milan
19/09/2025 14:01:07	1.000	7,761	7.761,000	Euronext Milan
19/09/2025 14:01:13	196	7,761	1.521,156	Euronext Milan
19/09/2025 14:01:26	368	7,761	2.856,048	Euronext Milan
19/09/2025 14:01:26	25	7,760	194,000	Euronext Milan
19/09/2025 14:03:55	60	7,758	465,480	Euronext Milan
19/09/2025 14:04:41	1.010	7,761	7.838,610	Euronext Milan
19/09/2025 14:05:09	1.000	7,761	7.761,000	Euronext Milan
19/09/2025 14:05:09	792	7,761	6.146,712	Euronext Milan
19/09/2025 14:05:40	2.802	7,760	21.743,520	Euronext Milan
19/09/2025 14:06:01	800	7,759	6.207,200	Euronext Milan
19/09/2025 14:06:55	60	7,759	465,540	Euronext Milan
19/09/2025 14:07:17	2.361	7,759	18.318,999	Euronext Milan
19/09/2025 14:07:23	921	7,757	7.144,197	Euronext Milan
19/09/2025 14:07:23	1.655	7,757	12.837,835	Euronext Milan
19/09/2025 14:07:23	1.106	7,757	8.579,242	Euronext Milan
19/09/2025 14:07:35	1.980	7,755	15.354,900	Euronext Milan
19/09/2025 14:09:53	963	7,758	7.470,954	Euronext Milan
19/09/2025 14:11:28	4.159	7,763	32.286,317	Euronext Milan
19/09/2025 14:16:56	466	7,765	3.618,490	Euronext Milan

19/09/2025 14:17:04	65	7,765	504,725	Euronext Milan
19/09/2025 14:17:12	1.141	7,765	8.859,865	Euronext Milan
19/09/2025 14:17:12	873	7,765	6.778,845	Euronext Milan
19/09/2025 14:17:23	1.763	7,764	13.687,932	Euronext Milan
19/09/2025 14:17:37	1.016	7,761	7.885,176	Euronext Milan
19/09/2025 14:17:37	272	7,761	2.110,992	Euronext Milan
19/09/2025 14:17:37	1.288	7,761	9.996,168	Euronext Milan
19/09/2025 14:20:46	1.911	7,755	14.819,805	Euronext Milan
19/09/2025 14:20:52	635	7,754	4.923,790	Euronext Milan
19/09/2025 14:21:03	730	7,754	5.660,420	Euronext Milan
19/09/2025 14:22:03	60	7,752	465,120	Euronext Milan
19/09/2025 14:22:04	1.653	7,752	12.814,056	Euronext Milan
19/09/2025 14:25:11	30	7,754	232,620	Euronext Milan
19/09/2025 14:26:39	327	7,757	2.536,539	Euronext Milan
19/09/2025 14:26:40	105	7,757	814,485	Euronext Milan
19/09/2025 14:27:12	21	7,757	162,897	Euronext Milan
19/09/2025 14:27:25	320	7,760	2.483,200	Euronext Milan
19/09/2025 14:27:25	732	7,760	5.680,320	Euronext Milan
19/09/2025 14:27:26	320	7,760	2.483,200	Euronext Milan
19/09/2025 14:27:27	1.632	7,760	12.664,320	Euronext Milan
19/09/2025 14:27:27	320	7,760	2.483,200	Euronext Milan
19/09/2025 14:27:39	1.047	7,759	8.123,673	Euronext Milan
19/09/2025 14:27:39	765	7,759	5.935,635	Euronext Milan
19/09/2025 14:27:40	615	7,759	4.771,785	Euronext Milan
19/09/2025 14:27:40	772	7,759	5.989,948	Euronext Milan
19/09/2025 14:28:31	77	7,759	597,443	Euronext Milan
19/09/2025 14:29:10	3.584	7,759	27.808,256	Euronext Milan
19/09/2025 14:29:10	3.030	7,759	23.509,770	Euronext Milan
19/09/2025 14:29:10	1.841	7,759	14.284,319	Euronext Milan
19/09/2025 14:29:12	70	7,758	543,060	Euronext Milan
19/09/2025 14:30:03	3.153	7,758	24.460,974	Euronext Milan
19/09/2025 14:30:03	982	7,757	7.617,374	Euronext Milan
19/09/2025 14:30:11	1.134	7,758	8.797,572	Euronext Milan
19/09/2025 14:30:21	2.846	7,757	22.076,422	Euronext Milan
19/09/2025 14:30:23	923	7,756	7.158,788	Euronext Milan
19/09/2025 14:30:23	2.532	7,756	19.638,192	Euronext Milan
19/09/2025 14:30:23
	2.402	7,756	18.629,912	Euronext Milan
19/09/2025 14:31:15	2.971	7,758	23.049,018	Euronext Milan
19/09/2025 14:32:08	700	7,757	5.429,900	Euronext Milan
19/09/2025 14:32:14	65	7,757	504,205	Euronext Milan
19/09/2025 14:32:42	500	7,757	3.878,500	Euronext Milan
19/09/2025 14:33:09	60	7,757	465,420	Euronext Milan
19/09/2025 14:33:17	500	7,757	3.878,500	Euronext Milan

19/09/2025 14:33:21	1.443	7,757	11.193,351	Euronext Milan
19/09/2025 14:33:22	1.975	7,756	15.318,100	Euronext Milan
19/09/2025 14:33:22	1.195	7,756	9.268,420	Euronext Milan
19/09/2025 14:33:24	3.242	7,755	25.141,710	Euronext Milan
19/09/2025 14:34:29	3.174	7,753	24.608,022	Euronext Milan
19/09/2025 14:34:52	55	7,753	426,415	Euronext Milan
19/09/2025 14:34:52	1.980	7,753	15.350,940	Euronext Milan
19/09/2025 14:34:53	253	7,752	1.961,256	Euronext Milan
19/09/2025 14:34:53	4.075	7,752	31.589,400	Euronext Milan
19/09/2025 14:35:06	2.885	7,751	22.361,635	Euronext Milan
19/09/2025 14:37:33	2.911	7,755	22.574,805	Euronext Milan
19/09/2025 14:37:53	136	7,755	1.054,680	Euronext Milan
19/09/2025 14:37:53	322	7,755	2.497,110	Euronext Milan
19/09/2025 14:37:53	1.564	7,755	12.128,820	Euronext Milan
19/09/2025 14:38:03	202	7,755	1.566,510	Euronext Milan
19/09/2025 14:38:04	30	7,754	232,620	Euronext Milan
19/09/2025 14:38:23	700	7,754	5.427,800	Euronext Milan
19/09/2025 14:39:17	1.000	7,756	7.756,000	Euronext Milan
19/09/2025 14:39:19	2.041	7,756	15.829,996	Euronext Milan
19/09/2025 14:39:26	2.546	7,754	19.741,684	Euronext Milan
19/09/2025 14:39:48	1.063	7,753	8.241,439	Euronext Milan
19/09/2025 14:39:48	1.978	7,753	15.335,434	Euronext Milan
19/09/2025 14:39:50	3.320	7,752	25.736,640	Euronext Milan
19/09/2025 14:41:28	3.488	7,755	27.049,440	Euronext Milan
19/09/2025 14:41:59	55	7,754	426,470	Euronext Milan
19/09/2025 14:43:03	65	7,754	504,010	Euronext Milan
19/09/2025 14:44:24	3.563	7,756	27.634,628	Euronext Milan
19/09/2025 14:44:24	168	7,755	1.302,840	Euronext Milan
19/09/2025 14:44:24	238	7,755	1.845,690	Euronext Milan
19/09/2025 14:44:24	4.119	7,755	31.942,845	Euronext Milan
19/09/2025 14:44:24	2.700	7,754	20.935,800	Euronext Milan
19/09/2025 14:46:07	1.430	7,750	11.082,500	Euronext Milan
19/09/2025 14:46:32	1.000	7,750	7.750,000	Euronext Milan
19/09/2025 14:46:32	767	7,750	5.944,250	Euronext Milan
19/09/2025 14:46:32	787	7,750	6.099,250	Euronext Milan
19/09/2025 14:46:33	1.591	7,749	12.328,659	Euronext Milan
19/09/2025 14:46:33	891	7,749	6.904,359	Euronext Milan
19/09/2025 14:46:36	1.000	7,748	7.748,000	Euronext Milan
19/09/2025 14:46:36	1.909	7,748	14.790,932	Euronext Milan
19/09/2025 14:46:36	288	7,748	2.231,424	Euronext Milan
19/09/2025 14:47:36	2.936	7,748	22.748,128	Euronext Milan
19/09/2025 14:47:41	2.936	7,747	22.745,192	Euronext Milan
19/09/2025 14:48:43	630	7,744	4.878,720	Euronext Milan
19/09/2025 14:49:41	1.000	7,746	7.746,000	Euronext Milan

19/09/2025 14:49:41	1.773	7,746	13.733,658	Euronext Milan
19/09/2025 14:50:44	968	7,744	7.496,192	Euronext Milan
19/09/2025 14:50:44	2.082	7,744	16.123,008	Euronext Milan
19/09/2025 14:50:45	1.268	7,743	9.818,124	Euronext Milan
19/09/2025 14:52:17	1.000	7,748	7.748,000	Euronext Milan
19/09/2025 14:52:17	3.139	7,748	24.320,972	Euronext Milan
19/09/2025 14:53:08	1.535	7,750	11.896,250	Euronext Milan
19/09/2025 14:54:05	2.291	7,750	17.755,250	Euronext Milan
19/09/2025 14:54:32	2.635	7,750	20.421,250	Euronext Milan
19/09/2025 14:55:02	1.374	7,750	10.648,500	Euronext Milan
19/09/2025 14:55:02	111	7,750	860,250	Euronext Milan
19/09/2025 14:55:02	1.965	7,750	15.228,750	Euronext Milan
19/09/2025 14:56:35	1.000	7,750	7.750,000	Euronext Milan
19/09/2025 14:56:36	2.729	7,750	21.149,750	Euronext Milan
19/09/2025 14:56:36	1.073	7,750	8.315,750	Euronext Milan
19/09/2025 14:56:50	2.679	7,749	20.759,571	Euronext Milan
19/09/2025 14:56:50	1.330	7,749	10.306,170	Euronext Milan
19/09/2025 14:57:20	60	7,748	464,880	Euronext Milan
19/09/2025 14:57:43	847	7,748	6.562,556	Euronext Milan
19/09/2025 14:57:43	2.485	7,748	19.253,780	Euronext Milan
19/09/2025 14:58:13	3.321	7,748	25.731,108	Euronext Milan
19/09/2025 14:58:13	98	7,748	759,304	Euronext Milan
19/09/2025 14:59:31	1.128	7,753	8.745,384	Euronext Milan
19/09/2025 14:59:31	468	7,753	3.628,404	Euronext Milan
19/09/2025 14:59:31	1.000	7,753	7.753,000	Euronext Milan
19/09/2025 14:59:45	1.000	7,752	7.752,000	Euronext Milan
19/09/2025 14:59:45	203	7,752	1.573,656	Euronext Milan
19/09/2025 14:59:54	2.625	7,752	20.349,000	Euronext Milan
19/09/2025 15:00:00	732	7,752	5.674,464	Euronext Milan
19/09/2025 15:00:11	1.500	7,751	11.626,500	Euronext Milan
19/09/2025 15:01:30	3.700	7,755	28.693,500	Euronext Milan
19/09/2025 15:01:32	876	7,755	6.793,380	Euronext Milan
19/09/2025 15:02:10	184	7,756	1.427,104	Euronext Milan
19/09/2025 15:02:11	1.000	7,756	7.756,000	Euronext Milan
19/09/2025 15:02:11	320	7,756	2.481,920	Euronext Milan
19/09/2025 15:02:13	2.846	7,755	22.070,730	Euronext Milan
19/09/2025 15:02:53	65	7,755	504,075	Euronext Milan
19/09/2025 15:02:54	55	7,755	426,525	Euronext Milan
19/09/2025 15:02:54	320	7,755	2.481,600	Euronext Milan
19/09/2025 15:02:58	598	7,756	4.638,088	Euronext Milan
19/09/2025 15:03:03	79	7,757	612,803	Euronext Milan
19/09/2025 15:03:03	690	7,757	5.352,330	Euronext Milan
19/09/2025 15:03:10	2.077	7,757	16.111,289	Euronext Milan
19/09/2025 15:03:10	3.474	7,756	26.944,344	Euronext Milan

19/09/2025 15:03:13	1.508	7,755	11.694,540	Euronext Milan
19/09/2025 15:03:37	70	7,755	542,850	Euronext Milan
19/09/2025 15:03:50	1.553	7,755	12.043,515	Euronext Milan
19/09/2025 15:03:51	2.613	7,754	20.261,202	Euronext Milan
19/09/2025 15:04:52	1.000	7,755	7.755,000	Euronext Milan
19/09/2025 15:05:04	3.700	7,754	28.689,800	Euronext Milan
19/09/2025 15:06:05	3.415	7,753	26.476,495	Euronext Milan
19/09/2025 15:06:57	688	7,755	5.335,440	Euronext Milan
19/09/2025 15:07:00	736	7,755	5.707,680	Euronext Milan
19/09/2025 15:07:01	19	7,755	147,345	Euronext Milan
19/09/2025 15:07:27	1.115	7,755	8.646,825	Euronext Milan
19/09/2025 15:08:12	583	7,756	4.521,748	Euronext Milan
19/09/2025 15:08:29	1.413	7,755	10.957,815	Euronext Milan
19/09/2025 15:08:29	1.531	7,755	11.872,905	Euronext Milan
19/09/2025 15:09:10	65	7,755	504,075	Euronext Milan
19/09/2025 15:09:41	123	7,755	953,865	Euronext Milan
19/09/2025 15:09:41	1.978	7,755	15.339,390	Euronext Milan
19/09/2025 15:09:41	1.118	7,755	8.670,090	Euronext Milan
19/09/2025 15:09:49	833	7,754	6.459,082	Euronext Milan
19/09/2025 15:09:49	1.449	7,754	11.235,546	Euronext Milan
19/09/2025 15:09:49	575	7,754	4.458,550	Euronext Milan
19/09/2025 15:09:49	3.984	7,754	30.891,936	Euronext Milan
19/09/2025 15:09:51	4.191	7,753	32.492,823	Euronext Milan
19/09/2025 15:12:08	2.749	7,758	21.326,742	Euronext Milan
19/09/2025 15:12:08	3.598	7,757	27.909,686	Euronext Milan
19/09/2025 15:12:08	2.768	7,757	21.471,376	Euronext Milan
19/09/2025 15:14:14	2.207	7,762	17.130,734	Euronext Milan
19/09/2025 15:14:27	2.200	7,761	17.074,200	Euronext Milan
19/09/2025 15:14:27	7	7,761	54,327	Euronext Milan
19/09/2025 15:16:20	2.092	7,759	16.231,828	Euronext Milan
19/09/2025 15:17:35	3.061	7,758	23.747,238	Euronext Milan
19/09/2025 15:17:50	77	7,758	597,366	Euronext Milan
19/09/2025 15:18:57	1.000	7,757	7.757,000	Euronext Milan
19/09/2025 15:18:57	134	7,757	1.039,438	Euronext Milan
19/09/2025 15:18:57	1.046	7,756	8.112,776	Euronext Milan
19/09/2025 15:18:57	2.470	7,756	19.157,320	Euronext Milan
19/09/2025 15:19:35	1.000	7,754	7.754,000	Euronext Milan
19/09/2025 15:19:38	380	7,754	2.946,520	Euronext Milan
19/09/2025 15:19:40	499	7,754	3.869,246	Euronext Milan
19/09/2025 15:19:41	366	7,753	2.837,598	Euronext Milan
19/09/2025 15:20:39	1.343	7,753	10.412,279	Euronext Milan
19/09/2025 15:20:48	1.709	7,752	13.248,168	Euronext Milan
19/09/2025 15:21:01	182	7,751	1.410,682	Euronext Milan
19/09/2025 15:21:01	1.698	7,751	13.161,198	Euronext Milan

19/09/2025 15:21:01	1.880	7,750	14.570,000	Euronext Milan
19/09/2025 15:23:39	2.235	7,747	17.314,545	Euronext Milan
19/09/2025 15:23:39	816	7,746	6.320,736	Euronext Milan
19/09/2025 15:23:41	1.490	7,745	11.540,050	Euronext Milan
19/09/2025 15:25:07	2.785	7,744	21.567,040	Euronext Milan
19/09/2025 15:25:14	1.934	7,743	14.974,962	Euronext Milan
19/09/2025 15:25:32	890	7,744	6.892,160	Euronext Milan
19/09/2025 15:25:56	985	7,744	7.627,840	Euronext Milan
19/09/2025 15:26:12	598	7,745	4.631,510	Euronext Milan
19/09/2025 15:26:12	1.373	7,745	10.633,885	Euronext Milan
19/09/2025 15:26:22	1.894	7,744	14.667,136	Euronext Milan
19/09/2025 15:26:24	2.186	7,743	16.926,198	Euronext Milan
19/09/2025 15:26:31	560	7,742	4.335,520	Euronext Milan
19/09/2025 15:26:52	318	7,743	2.462,274	Euronext Milan
19/09/2025 15:26:52	60	7,743	464,580	Euronext Milan
19/09/2025 15:26:52	2.162	7,743	16.740,366	Euronext Milan
19/09/2025 15:26:52	159	7,743	1.231,137	Euronext Milan
19/09/2025 15:26:52	1.000	7,743	7.743,000	Euronext Milan
19/09/2025 15:27:15	1.375	7,742	10.645,250	Euronext Milan
19/09/2025 15:27:15	900	7,742	6.967,800	Euronext Milan
19/09/2025 15:27:15	900	7,742	6.967,800	Euronext Milan
19/09/2025 15:27:15	4.538	7,742	35.133,196	Euronext Milan
19/09/2025 15:27:43	127	7,742	983,234	Euronext Milan
19/09/2025 15:27:58	662	7,742	5.125,204	Euronext Milan
19/09/2025 15:28:05	1.525	7,742	11.806,550	Euronext Milan
19/09/2025 15:28:14	1.784	7,742	13.811,728	Euronext Milan
19/09/2025 15:28:14	725	7,742	5.612,950	Euronext Milan
19/09/2025 15:28:39	328	7,742	2.539,376	Euronext Milan
19/09/2025 15:28:58	641	7,742	4.962,622	Euronext Milan
19/09/2025 15:28:58	1.386	7,742	10.730,412	Euronext Milan
19/09/2025 15:29:17	60	7,742	464,520	Euronext Milan
19/09/2025 15:29:29	988	7,742	7.649,096	Euronext Milan
19/09/2025 15:29:29	2.608	7,742	20.191,136	Euronext Milan
19/09/2025 15:29:32	1.195	7,742	9.251,690	Euronext Milan
19/09/2025 15:29:32	207	7,742	1.602,594	Euronext Milan
19/09/2025 15:29:32	70	7,742	541,940	Euronext Milan
19/09/2025 15:29:57	1.168	7,743	9.043,824	Euronext Milan
19/09/2025 15:29:58	1.335	7,743	10.336,905	Euronext Milan
19/09/2025 15:29:58	1.973	7,743	15.276,939	Euronext Milan
19/09/2025 15:30:02	873	7,742	6.758,766	Euronext Milan
19/09/2025 15:30:04	2.649	7,742	20.508,558	Euronext Milan
19/09/2025 15:30:17	734	7,743	5.683,362	Euronext Milan
19/09/2025 15:30:17	893	7,743	6.914,499	Euronext Milan
19/09/2025 15:30:37	3.128	7,743	24.220,104	Euronext Milan

19/09/2025 15:30:37	1.234	7,743	9.554,862	Euronext Milan
19/09/2025 15:30:45	7.317	7,742	56.648,214	Euronext Milan
19/09/2025 15:30:45	734	7,742	5.682,628	Euronext Milan
19/09/2025 15:30:45	736	7,742	5.698,112	Euronext Milan
19/09/2025 15:30:50	837	7,741	6.479,217	Euronext Milan
19/09/2025 15:31:23	131	7,741	1.014,071	Euronext Milan
19/09/2025 15:31:48	65	7,745	503,425	Euronext Milan
19/09/2025 15:32:00	8.544	7,748	66.198,912	Euronext Milan
19/09/2025 15:32:00	1.000	7,748	7.748,000	Euronext Milan
19/09/2025 15:32:00	735	7,748	5.694,780	Euronext Milan
19/09/2025 15:32:01	1.000	7,748	7.748,000	Euronext Milan
19/09/2025 15:32:01	735	7,748	5.694,780	Euronext Milan
19/09/2025 15:32:01	738	7,748	5.718,024	Euronext Milan
19/09/2025 15:32:02	1.000	7,748	7.748,000	Euronext Milan
19/09/2025 15:32:02	1.300	7,748	10.072,400	Euronext Milan
19/09/2025 15:32:02	1.000	7,748	7.748,000	Euronext Milan
19/09/2025 15:32:02	520	7,748	4.028,960	Euronext Milan
19/09/2025 15:32:02	342	7,748	2.649,816	Euronext Milan
19/09/2025 15:32:10	1.400	7,748	10.847,200	Euronext Milan
19/09/2025 15:32:15	7.324	7,747	56.739,028	Euronext Milan
19/09/2025 15:33:00	1.000	7,749	7.749,000	Euronext Milan
19/09/2025 15:33:03	6.120	7,749	47.423,880	Euronext Milan
19/09/2025 15:33:03	1.485	7,748	11.505,780	Euronext Milan
19/09/2025 15:33:03	720	7,748	5.578,560	Euronext Milan
19/09/2025 15:33:06	4.129	7,748	31.991,492	Euronext Milan
19/09/2025 15:33:17	2.200	7,747	17.043,400	Euronext Milan
19/09/2025 15:33:17	3.277	7,747	25.386,919	Euronext Milan
19/09/2025 15:33:21	3.201	7,744	24.788,544	Euronext Milan
19/09/2025 15:34:50	666	7,749	5.160,834	Euronext Milan
19/09/2025 15:34:50	1.000	7,749	7.749,000	Euronext Milan
19/09/2025 15:34:50	1.190	7,749	9.221,310	Euronext Milan
19/09/2025 15:34:50	599	7,749	4.641,651	Euronext Milan
19/09/2025 15:34:50	733	7,749	5.680,017	Euronext Milan
19/09/2025 15:34:50	1.624	7,749	12.584,376	Euronext Milan
19/09/2025 15:34:50	6.572	7,748	50.919,856	Euronext Milan
19/09/2025 15:35:52	1.000	7,750	7.750,000	Euronext Milan
19/09/2025 15:35:52	4.956	7,750	38.409,000	Euronext Milan
19/09/2025 15:36:03	588	7,751	4.557,588	Euronext Milan
19/09/2025 15:36:03	465	7,751	3.604,215	Euronext Milan
19/09/2025 15:36:03	1.920	7,751	14.881,920	Euronext Milan
19/09/2025 15:36:03	1.196	7,751	9.270,196	Euronext Milan
19/09/2025 15:36:03	1.000	7,751	7.751,000	Euronext Milan
19/09/2025 15:36:04	41	7,751	317,791	Euronext Milan
19/09/2025 15:36:29	1.582	7,752	12.263,664	Euronext Milan

19/09/2025 15:36:29	55	7,752	426,360	Euronext Milan
19/09/2025 15:36:29	2.200	7,752	17.054,400	Euronext Milan
19/09/2025 15:36:38	988	7,752	7.658,976	Euronext Milan
19/09/2025 15:36:38	980	7,752	7.596,960	Euronext Milan
19/09/2025 15:36:39	1.159	7,752	8.984,568	Euronext Milan
19/09/2025 15:36:50	840	7,753	6.512,520	Euronext Milan
19/09/2025 15:36:50	278	7,753	2.155,334	Euronext Milan
19/09/2025 15:36:50	1.185	7,753	9.187,305	Euronext Milan
19/09/2025 15:36:50	129	7,753	1.000,137	Euronext Milan
19/09/2025 15:37:23	1.326	7,754	10.281,804	Euronext Milan
19/09/2025 15:37:24	208	7,754	1.612,832	Euronext Milan
19/09/2025 15:37:24	249	7,754	1.930,746	Euronext Milan
19/09/2025 15:37:24	274	7,754	2.124,596	Euronext Milan
19/09/2025 15:37:24	1.038	7,754	8.048,652	Euronext Milan
19/09/2025 15:37:43	208	7,755	1.613,040	Euronext Milan
19/09/2025 15:37:43	1.649	7,755	12.787,995	Euronext Milan
19/09/2025 15:37:43	828	7,755	6.421,140	Euronext Milan
19/09/2025 15:37:43	2.200	7,755	17.061,000	Euronext Milan
19/09/2025 15:37:44	549	7,755	4.257,495	Euronext Milan
19/09/2025 15:37:44	20	7,755	155,100	Euronext Milan
19/09/2025 15:37:44	223	7,755	1.729,365	Euronext Milan
19/09/2025 15:37:44	1.198	7,755	9.290,490	Euronext Milan
19/09/2025 15:38:19	1.080	7,756	8.376,480	Euronext Milan
19/09/2025 15:38:45	489	7,758	3.793,662	Euronext Milan
19/09/2025 15:38:45	4.233	7,758	32.839,614	Euronext Milan
19/09/2025 15:38:46	1.021	7,758	7.920,918	Euronext Milan
19/09/2025 15:38:47	63	7,758	488,754	Euronext Milan
19/09/2025 15:38:47	5.527	7,758	42.878,466	Euronext Milan
19/09/2025 15:38:47	1.000	7,758	7.758,000	Euronext Milan
19/09/2025 15:38:47	1.000	7,758	7.758,000	Euronext Milan
19/09/2025 15:38:47	604	7,758	4.685,832	Euronext Milan
19/09/2025 15:38:52	1.000	7,759	7.759,000	Euronext Milan
19/09/2025 15:38:52	3.426	7,759	26.582,334	Euronext Milan
19/09/2025 15:38:52	556	7,758	4.313,448	Euronext Milan
19/09/2025 15:38:52	5.402	7,758	41.908,716	Euronext Milan
19/09/2025 15:39:25	350	7,759	2.715,650	Euronext Milan
19/09/2025 15:39:25	4.402	7,759	34.155,118	Euronext Milan
19/09/2025 15:39:57	549	7,761	4.260,789	Euronext Milan
19/09/2025 15:39:57	1.742	7,761	13.519,662	Euronext Milan
19/09/2025 15:39:57	3.264	7,761	25.331,904	Euronext Milan
19/09/2025 15:40:00	1.624	7,760	12.602,240	Euronext Milan
19/09/2025 15:40:00	3.570	7,760	27.703,200	Euronext Milan
19/09/2025 15:40:39	2.070	7,759	16.061,130	Euronext Milan
19/09/2025 15:40:56	807	7,756	6.259,092	Euronext Milan

19/09/2025 15:41:10	500	7,758	3.879,000	Euronext Milan
19/09/2025 15:41:10	2.064	7,758	16.012,512	Euronext Milan
19/09/2025 15:41:10	1.000	7,758	7.758,000	Euronext Milan
19/09/2025 15:41:10	809	7,758	6.276,222	Euronext Milan
19/09/2025 15:41:10	4.144	7,758	32.149,152	Euronext Milan
19/09/2025 15:41:10	2.070	7,758	16.059,060	Euronext Milan
19/09/2025 15:41:51	1.754	7,759	13.609,286	Euronext Milan
19/09/2025 15:41:51	3.119	7,759	24.200,321	Euronext Milan
19/09/2025 15:42:11	1.596	7,760	12.384,960	Euronext Milan
19/09/2025 15:42:11	724	7,760	5.618,240	Euronext Milan
19/09/2025 15:42:11	577	7,760	4.477,520	Euronext Milan
19/09/2025 15:42:22	4.112	7,758	31.900,896	Euronext Milan
19/09/2025 15:42:22	4.061	7,758	31.505,238	Euronext Milan
19/09/2025 15:43:03	1.000	7,761	7.761,000	Euronext Milan
19/09/2025 15:43:03	2.200	7,761	17.074,200	Euronext Milan
19/09/2025 15:43:03	754	7,761	5.851,794	Euronext Milan
19/09/2025 15:43:03	1.324	7,761	10.275,564	Euronext Milan
19/09/2025 15:43:03	653	7,761	5.067,933	Euronext Milan
19/09/2025 15:43:06	2.935	7,759	22.772,665	Euronext Milan
19/09/2025 15:43:06	1.245	7,759	9.659,955	Euronext Milan
19/09/2025 15:43:07	329	7,758	2.552,382	Euronext Milan
19/09/2025 15:43:07	410	7,758	3.180,780	Euronext Milan
19/09/2025 15:43:07	4.745	7,758	36.811,710	Euronext Milan
19/09/2025 15:44:53	4.755	7,759	36.894,045	Euronext Milan
19/09/2025 15:44:55	3.376	7,758	26.191,008	Euronext Milan
19/09/2025 15:44:55	1.745	7,758	13.537,710	Euronext Milan
19/09/2025 15:44:57	1.098	7,757	8.517,186	Euronext Milan
19/09/2025 15:46:12	2.187	7,756	16.962,372	Euronext Milan
19/09/2025 15:46:12	60	7,756	465,360	Euronext Milan
19/09/2025 15:46:17	3.739	7,755	28.995,945	Euronext Milan
19/09/2025 15:46:17	1.603	7,755	12.431,265	Euronext Milan
19/09/2025 15:47:36	2.349	7,750	18.204,750	Euronext Milan
19/09/2025 15:47:37	3.524	7,749	27.307,476	Euronext Milan
19/09/2025 15:49:35	3.319	7,747	25.712,293	Euronext Milan
19/09/2025 15:51:01	3.774	7,751	29.252,274	Euronext Milan
19/09/2025 15:51:07	1.606	7,750	12.446,500	Euronext Milan
19/09/2025 15:51:35	1.565	7,749	12.127,185	Euronext Milan
19/09/2025 15:51:35	496	7,748	3.843,008	Euronext Milan
19/09/2025 15:51:35	1.211	7,748	9.382,828	Euronext Milan
19/09/2025 15:52:43	3.080	7,745	23.854,600	Euronext Milan
19/09/2025 15:52:44	3.554	7,744	27.522,176	Euronext Milan
19/09/2025 15:54:42	4.803	7,746	37.204,038	Euronext Milan
19/09/2025 15:55:12	1.342	7,746	10.395,132	Euronext Milan
19/09/2025 15:55:12	162	7,746	1.254,852	Euronext Milan

19/09/2025 15:55:12	31	7,746	240,126	Euronext Milan
19/09/2025 15:55:18	5.239	7,745	40.576,055	Euronext Milan
19/09/2025 15:55:32	698	7,745	5.406,010	Euronext Milan
19/09/2025 15:56:09	7.858	7,747	60.875,926	Euronext Milan
19/09/2025 15:56:41	1.963	7,747	15.207,361	Euronext Milan
19/09/2025 15:56:41	60	7,747	464,820	Euronext Milan
19/09/2025 15:56:41	468	7,747	3.625,596	Euronext Milan
19/09/2025 15:56:54	1.167	7,748	9.041,916	Euronext Milan
19/09/2025 15:56:58	460	7,748	3.564,080	Euronext Milan
19/09/2025 15:56:58	274	7,748	2.122,952	Euronext Milan
19/09/2025 15:56:58	596	7,748	4.617,808	Euronext Milan
19/09/2025 15:56:59	65	7,748	503,620	Euronext Milan
19/09/2025 15:57:03	2.548	7,748	19.741,904	Euronext Milan
19/09/2025 15:57:18	1.000	7,748	7.748,000	Euronext Milan
19/09/2025 15:57:23	354	7,749	2.743,146	Euronext Milan
19/09/2025 15:57:23	1.128	7,749	8.740,872	Euronext Milan
19/09/2025 15:57:23	1.849	7,749	14.327,901	Euronext Milan
19/09/2025 15:57:23	744	7,749	5.765,256	Euronext Milan
19/09/2025 15:57:49	1.527	7,750	11.834,250	Euronext Milan
19/09/2025 15:57:50	625	7,750	4.843,750	Euronext Milan
19/09/2025 15:57:50	4.119	7,750	31.922,250	Euronext Milan
19/09/2025 15:58:14	60	7,751	465,060	Euronext Milan
19/09/2025 15:58:14	1.156	7,751	8.960,156	Euronext Milan
19/09/2025 15:58:14	1.269	7,751	9.836,019	Euronext Milan
19/09/2025 15:58:20	1.000	7,750	7.750,000	Euronext Milan
19/09/2025 15:58:20	915	7,750	7.091,250	Euronext Milan
19/09/2025 15:58:23	1.705	7,749	13.212,045	Euronext Milan
19/09/2025 15:58:47	805	7,750	6.238,750	Euronext Milan
19/09/2025 15:58:47	4.480	7,750	34.720,000	Euronext Milan
19/09/2025 15:58:50	3.167	7,749	24.541,083	Euronext Milan
19/09/2025 15:58:50	2.243	7,749	17.381,007	Euronext Milan
19/09/2025 15:58:50	2.590	7,749	20.069,910	Euronext Milan
19/09/2025 15:59:33	274	7,749	2.123,226	Euronext Milan
19/09/2025 15:59:34	369	7,749	2.859,381	Euronext Milan
19/09/2025 15:59:35	4.160	7,749	32.235,840	Euronext Milan
19/09/2025 15:59:49	2.302	7,752	17.845,104	Euronext Milan
19/09/2025 15:59:49	2.200	7,753	17.056,600	Euronext Milan
19/09/2025 15:59:49	671	7,753	5.202,263	Euronext Milan
19/09/2025 15:59:49	878	7,753	6.807,134	Euronext Milan
19/09/2025 15:59:49	703	7,753	5.450,359	Euronext Milan
19/09/2025 15:59:49	1.184	7,753	9.179,552	Euronext Milan
19/09/2025 15:59:49	855	7,753	6.628,815	Euronext Milan
19/09/2025 15:59:49	94	7,753	728,782	Euronext Milan
19/09/2025 16:00:00	3.695	7,755	28.654,725	Euronext Milan

19/09/2025 16:00:00	671	7,755	5.203,605	Euronext Milan
19/09/2025 16:00:05	4.366	7,754	33.853,964	Euronext Milan
19/09/2025 16:00:07	5.440	7,752	42.170,880	Euronext Milan
19/09/2025 16:00:12	3.231	7,751	25.043,481	Euronext Milan
19/09/2025 16:00:12	2.258	7,751	17.501,758	Euronext Milan
19/09/2025 16:01:03	4.575	7,752	35.465,400	Euronext Milan
19/09/2025 16:01:35	65	7,752	503,880	Euronext Milan
19/09/2025 16:01:35	158	7,752	1.224,816	Euronext Milan
19/09/2025 16:01:35	1.881	7,752	14.581,512	Euronext Milan
19/09/2025 16:01:38	6.861	7,751	53.179,611	Euronext Milan
19/09/2025 16:01:49	2.000	7,750	15.500,000	Euronext Milan
19/09/2025 16:01:49	2.574	7,750	19.948,500	Euronext Milan
19/09/2025 16:02:08	3.346	7,747	25.921,462	Euronext Milan
19/09/2025 16:02:36	4.574	7,746	35.430,204	Euronext Milan
19/09/2025 16:02:53	5.946	7,745	46.051,770	Euronext Milan
19/09/2025 16:02:53	6.861	7,744	53.131,584	Euronext Milan
19/09/2025 16:03:06	3.136	7,742	24.278,912	Euronext Milan
19/09/2025 16:03:06	2.446	7,742	18.936,932	Euronext Milan
19/09/2025 16:04:12	491	7,742	3.801,322	Euronext Milan
19/09/2025 16:04:12	2.903	7,742	22.475,026	Euronext Milan
19/09/2025 16:04:12	1.000	7,742	7.742,000	Euronext Milan
19/09/2025 16:04:12	2.090	7,742	16.180,780	Euronext Milan
19/09/2025 16:04:14	491	7,742	3.801,322	Euronext Milan
19/09/2025 16:04:14	4.083	7,742	31.610,586	Euronext Milan
19/09/2025 16:04:27	1.794	7,742	13.889,148	Euronext Milan
19/09/2025 16:04:27	1.658	7,742	12.836,236	Euronext Milan
19/09/2025 16:05:40	6.861	7,741	53.111,001	Euronext Milan
19/09/2025 16:06:02	555	7,742	4.296,810	Euronext Milan
19/09/2025 16:06:04	1.031	7,744	7.984,064	Euronext Milan
19/09/2025 16:06:10	16	7,744	123,904	Euronext Milan
19/09/2025 16:06:28	1.044	7,745	8.085,780	Euronext Milan
19/09/2025 16:06:28	1.498	7,745	11.602,010	Euronext Milan
19/09/2025 16:06:28	60	7,745	464,700	Euronext Milan
19/09/2025 16:06:28	1.413	7,745	10.943,685	Euronext Milan
19/09/2025 16:06:28	877	7,745	6.792,365	Euronext Milan
19/09/2025 16:06:38	833	7,744	6.450,752	Euronext Milan
19/09/2025 16:06:38	4.198	7,744	32.509,312	Euronext Milan
19/09/2025 16:06:41	722	7,743	5.590,446	Euronext Milan
19/09/2025 16:07:15	1.286	7,743	9.957,498	Euronext Milan
19/09/2025 16:07:18	611	7,743	4.730,973	Euronext Milan
19/09/2025 16:07:18	3.329	7,743	25.776,447	Euronext Milan
19/09/2025 16:08:23	1.001	7,750	7.757,750	Euronext Milan
19/09/2025 16:08:23	65	7,750	503,750	Euronext Milan
19/09/2025 16:08:23	1.000	7,750	7.750,000	Euronext Milan

19/09/2025 16:08:23	677	7,750	5.246,750	Euronext Milan
19/09/2025 16:08:23	1.128	7,750	8.742,000	Euronext Milan
19/09/2025 16:08:23	687	7,750	5.324,250	Euronext Milan
19/09/2025 16:08:24	1.000	7,750	7.750,000	Euronext Milan
19/09/2025 16:08:25	1.000	7,750	7.750,000	Euronext Milan
19/09/2025 16:08:25	905	7,750	7.013,750	Euronext Milan
19/09/2025 16:08:26	1.000	7,750	7.750,000	Euronext Milan
19/09/2025 16:08:27	382	7,750	2.960,500	Euronext Milan
19/09/2025 16:08:44	465	7,751	3.604,215	Euronext Milan
19/09/2025 16:08:45	5.031	7,751	38.995,281	Euronext Milan
19/09/2025 16:08:46	1.104	7,750	8.556,000	Euronext Milan
19/09/2025 16:08:46	105	7,750	813,750	Euronext Milan
19/09/2025 16:08:59	1.406	7,750	10.896,500	Euronext Milan
19/09/2025 16:09:03	5.501	7,750	42.632,750	Euronext Milan
19/09/2025 16:09:03	4.574	7,750	35.448,500	Euronext Milan
19/09/2025 16:09:04	198	7,749	1.534,302	Euronext Milan
19/09/2025 16:09:48	1.000	7,750	7.750,000	Euronext Milan
19/09/2025 16:09:48	1.887	7,749	14.622,363	Euronext Milan
19/09/2025 16:09:48	1.290	7,749	9.996,210	Euronext Milan
19/09/2025 16:09:48	1.199	7,749	9.291,051	Euronext Milan
19/09/2025 16:10:02	4.571	7,751	35.429,821	Euronext Milan
19/09/2025 16:10:08	1.000	7,750	7.750,000	Euronext Milan
19/09/2025 16:10:08	3.574	7,750	27.698,500	Euronext Milan
19/09/2025 16:10:08	4.219	7,749	32.693,031	Euronext Milan
19/09/2025 16:10:12	979	7,746	7.583,334	Euronext Milan
19/09/2025 16:10:15	1.872	7,745	14.498,640	Euronext Milan
19/09/2025 16:10:33	1.167	7,745	9.038,415	Euronext Milan
19/09/2025 16:10:33	1.000	7,745	7.745,000	Euronext Milan
19/09/2025 16:10:33	1.363	7,745	10.556,435	Euronext Milan
19/09/2025 16:10:37	875	7,744	6.776,000	Euronext Milan
19/09/2025 16:11:29	5.817	7,745	45.052,665	Euronext Milan
19/09/2025 16:11:52	1.000	7,746	7.746,000	Euronext Milan
19/09/2025 16:12:19	1.000	7,747	7.747,000	Euronext Milan
19/09/2025 16:12:20	1.000	7,747	7.747,000	Euronext Milan
19/09/2025 16:12:20	65	7,747	503,555	Euronext Milan
19/09/2025 16:12:21	1.000	7,747	7.747,000	Euronext Milan
19/09/2025 16:12:22	549	7,747	4.253,103	Euronext Milan
19/09/2025 16:12:22	1.000	7,747	7.747,000	Euronext Milan
19/09/2025 16:12:22	757	7,747	5.864,479	Euronext Milan
19/09/2025 16:12:42	2.680	7,747	20.761,960	Euronext Milan
19/09/2025 16:12:42	1.475	7,747	11.426,825	Euronext Milan
19/09/2025 16:12:42	1.000	7,747	7.747,000	Euronext Milan
19/09/2025 16:12:43	1.000	7,747	7.747,000	Euronext Milan
19/09/2025 16:12:44	1.925	7,747	14.912,975	Euronext Milan

19/09/2025 16:12:44	1.000	7,747	7.747,000	Euronext Milan
19/09/2025 16:12:47	646	7,747	5.004,562	Euronext Milan
19/09/2025 16:12:57	120	7,746	929,520	Euronext Milan
19/09/2025 16:13:15	3.654	7,746	28.303,884	Euronext Milan
19/09/2025 16:13:15	962	7,746	7.451,652	Euronext Milan
19/09/2025 16:13:15	2.036	7,746	15.770,856	Euronext Milan
19/09/2025 16:13:15	983	7,746	7.614,318	Euronext Milan
19/09/2025 16:13:15	980	7,746	7.591,080	Euronext Milan
19/09/2025 16:13:15	43	7,745	333,035	Euronext Milan
19/09/2025 16:13:15	1.235	7,745	9.565,075	Euronext Milan
19/09/2025 16:13:15	4.021	7,745	31.142,645	Euronext Milan
19/09/2025 16:13:15	1.064	7,745	8.240,680	Euronext Milan
19/09/2025 16:13:15	709	7,745	5.491,205	Euronext Milan
19/09/2025 16:13:15	477	7,745	3.694,365	Euronext Milan
19/09/2025 16:13:15	463	7,745	3.585,935	Euronext Milan
19/09/2025 16:14:32	1.000	7,745	7.745,000	Euronext Milan
19/09/2025 16:14:40	4.155	7,744	32.176,320	Euronext Milan
19/09/2025 16:14:55	6.481	7,744	50.188,864	Euronext Milan
19/09/2025 16:14:56	415	7,743	3.213,345	Euronext Milan
19/09/2025 16:14:59	1.426	7,743	11.041,518	Euronext Milan
19/09/2025 16:15:00	552	7,743	4.274,136	Euronext Milan
19/09/2025 16:15:01	1.762	7,743	13.643,166	Euronext Milan
19/09/2025 16:15:01	1.371	7,743	10.615,653	Euronext Milan
19/09/2025 16:15:20	6.822	7,742	52.815,924	Euronext Milan
19/09/2025 16:15:21	418	7,742	3.236,156	Euronext Milan
19/09/2025 16:15:24	862	7,742	6.673,604	Euronext Milan
19/09/2025 16:15:52	4.163	7,742	32.229,946	Euronext Milan
19/09/2025 16:15:52	65	7,742	503,230	Euronext Milan
19/09/2025 16:15:52	129	7,742	998,718	Euronext Milan
19/09/2025 16:15:56	4.155	7,741	32.163,855	Euronext Milan
19/09/2025 16:15:56	3.379	7,740	26.153,460	Euronext Milan
19/09/2025 16:15:56	1.290	7,740	9.984,600	Euronext Milan
19/09/2025 16:15:56	1.148	7,740	8.885,520	Euronext Milan
19/09/2025 16:16:28	4.986	7,737	38.576,682	Euronext Milan
19/09/2025 16:17:39	1.000	7,739	7.739,000	Euronext Milan
19/09/2025 16:17:39	4.402	7,739	34.067,078	Euronext Milan
19/09/2025 16:17:52	1.000	7,739	7.739,000	Euronext Milan
19/09/2025 16:17:52	65	7,739	503,035	Euronext Milan
19/09/2025 16:17:59	3.855	7,738	29.829,990	Euronext Milan
19/09/2025 16:18:00	1.062	7,737	8.216,694	Euronext Milan
19/09/2025 16:18:00	4.155	7,736	32.143,080	Euronext Milan
19/09/2025 16:18:25	1.000	7,737	7.737,000	Euronext Milan
19/09/2025 16:18:25	3.155	7,737	24.410,235	Euronext Milan
19/09/2025 16:18:32	4.155	7,736	32.143,080	Euronext Milan

19/09/2025 16:19:38	6.233	7,735	48.212,255	Euronext Milan
19/09/2025 16:19:40	4.155	7,734	32.134,770	Euronext Milan
19/09/2025 16:20:38	2.189	7,733	16.927,537	Euronext Milan
19/09/2025 16:21:32	4.539	7,736	35.113,704	Euronext Milan
19/09/2025 16:21:52	60	7,737	464,220	Euronext Milan
19/09/2025 16:21:52	2.322	7,737	17.965,314	Euronext Milan
19/09/2025 16:21:52	756	7,737	5.849,172	Euronext Milan
19/09/2025 16:21:52	1.375	7,737	10.638,375	Euronext Milan
19/09/2025 16:21:52	1.128	7,737	8.727,336	Euronext Milan
19/09/2025 16:21:52	718	7,737	5.555,166	Euronext Milan
19/09/2025 16:21:52	130	7,737	1.005,810	Euronext Milan
19/09/2025 16:22:39	5.591	7,740	43.274,340	Euronext Milan
19/09/2025 16:22:45	936	7,738	7.242,768	Euronext Milan
19/09/2025 16:22:45	3.625	7,738	28.050,250	Euronext Milan
19/09/2025 16:22:45	3.926	7,738	30.379,388	Euronext Milan
19/09/2025 16:23:49	145	7,740	1.122,300	Euronext Milan
19/09/2025 16:23:49	5.798	7,740	44.876,520	Euronext Milan
19/09/2025 16:25:03	4.539	7,742	35.140,938	Euronext Milan
19/09/2025 16:25:12	4.125	7,741	31.931,625	Euronext Milan
19/09/2025 16:25:12	826	7,741	6.394,066	Euronext Milan
19/09/2025 16:25:12	1.156	7,741	8.948,596	Euronext Milan
19/09/2025 16:25:44	2.755	7,742	21.329,210	Euronext Milan
19/09/2025 16:25:44	674	7,742	5.218,108	Euronext Milan
19/09/2025 16:25:44	559	7,742	4.327,778	Euronext Milan
19/09/2025 16:26:02	4.433	7,741	34.315,853	Euronext Milan
19/09/2025 16:26:06	1.298	7,740	10.046,520	Euronext Milan
19/09/2025 16:26:11	1.443	7,740	11.168,820	Euronext Milan
19/09/2025 16:26:15	998	7,740	7.724,520	Euronext Milan
19/09/2025 16:26:15	1.692	7,740	13.096,080	Euronext Milan
19/09/2025 16:26:43	1.759	7,739	13.612,901	Euronext Milan
19/09/2025 16:28:27	4.951	7,743	38.335,593	Euronext Milan
19/09/2025 16:28:28	4.126	7,743	31.947,618	Euronext Milan
19/09/2025 16:28:29	4.126	7,742	31.943,492	Euronext Milan
19/09/2025 16:28:29	2.755	7,742	21.329,210	Euronext Milan
19/09/2025 16:28:30	2.938	7,742	22.745,996	Euronext Milan
19/09/2025 16:28:30	60	7,742	464,520	Euronext Milan
19/09/2025 16:28:32	1.368	7,742	10.591,056	Euronext Milan
19/09/2025 16:28:39	4.408	7,742	34.126,736	Euronext Milan
19/09/2025 16:28:39	2.339	7,741	18.106,199	Euronext Milan
19/09/2025 16:28:44	3.408	7,743	26.388,144	Euronext Milan
19/09/2025 16:29:10	398	7,744	3.082,112	Euronext Milan
19/09/2025 16:29:10	793	7,744	6.140,992	Euronext Milan
19/09/2025 16:29:10	686	7,744	5.312,384	Euronext Milan
19/09/2025 16:29:12	1.131	7,743	8.757,333	Euronext Milan

19/09/2025 16:29:12	3.295	7,743	25.513,185	Euronext Milan
19/09/2025 16:29:15	1.458	7,742	11.287,836	Euronext Milan
19/09/2025 16:29:20	1.046	7,742	8.098,132	Euronext Milan
19/09/2025 16:29:20	2.119	7,742	16.405,298	Euronext Milan
19/09/2025 16:29:23	1.844	7,742	14.276,248	Euronext Milan
19/09/2025 16:29:34	2.288	7,742	17.713,696	Euronext Milan
19/09/2025 16:29:38	407	7,742	3.150,994	Euronext Milan
19/09/2025 16:29:57	2.476	7,742	19.169,192	Euronext Milan
19/09/2025 16:29:57	78	7,742	603,876	Euronext Milan
19/09/2025 16:30:28	3.747	7,748	29.031,756	Euronext Milan
19/09/2025 16:30:45	2.679	7,749	20.759,571	Euronext Milan
19/09/2025 16:30:45	1.000	7,749	7.749,000	Euronext Milan
19/09/2025 16:30:45	1.693	7,749	13.119,057	Euronext Milan
19/09/2025 16:31:19	4.402	7,750	34.115,500	Euronext Milan
19/09/2025 16:31:19	819	7,750	6.347,250	Euronext Milan
19/09/2025 16:31:19	2.504	7,750	19.406,000	Euronext Milan
19/09/2025 16:31:19	868	7,750	6.727,000	Euronext Milan
19/09/2025 16:31:19	1.235	7,750	9.571,250	Euronext Milan
19/09/2025 16:31:19	723	7,750	5.603,250	Euronext Milan
19/09/2025 16:31:46	789	7,751	6.115,539	Euronext Milan
19/09/2025 16:31:51	3.213	7,751	24.903,963	Euronext Milan
19/09/2025 16:31:53	3.097	7,750	24.001,750	Euronext Milan
19/09/2025 16:31:53	1.433	7,750	11.105,750	Euronext Milan
19/09/2025 16:31:54	779	7,750	6.037,250	Euronext Milan
19/09/2025 16:32:37	2.689	7,753	20.847,817	Euronext Milan
19/09/2025 16:32:37	767	7,753	5.946,551	Euronext Milan
19/09/2025 16:32:37	767	7,753	5.946,551	Euronext Milan
19/09/2025 16:32:43	70	7,753	542,710	Euronext Milan
19/09/2025 16:32:45	5.321	7,753	41.253,713	Euronext Milan
19/09/2025 16:32:46	2.000	7,752	15.504,000	Euronext Milan
19/09/2025 16:32:47	2.412	7,752	18.697,824	Euronext Milan
19/09/2025 16:32:48	1.000	7,752	7.752,000	Euronext Milan
19/09/2025 16:32:48	156	7,752	1.209,312	Euronext Milan
19/09/2025 16:32:48	2.346	7,752	18.186,192	Euronext Milan
19/09/2025 16:34:01	549	7,750	4.254,750	Euronext Milan
19/09/2025 16:34:01	32	7,750	248,000	Euronext Milan
19/09/2025 16:34:02	690	7,750	5.347,500	Euronext Milan
19/09/2025 16:34:06	5.499	7,750	42.617,250	Euronext Milan
19/09/2025 16:34:06	846	7,750	6.556,500	Euronext Milan
19/09/2025 16:34:08	2.340	7,750	18.135,000	Euronext Milan
19/09/2025 16:34:08	320	7,750	2.480,000	Euronext Milan
19/09/2025 16:34:08	1.000	7,750	7.750,000	Euronext Milan
19/09/2025 16:34:50	4.964	7,749	38.466,036	Euronext Milan
19/09/2025 16:34:53	4.575	7,749	35.451,675	Euronext Milan

19/09/2025 16:35:00	6.318	7,748	48.951,864	Euronext Milan
19/09/2025 16:35:18	4.513	7,747	34.962,211	Euronext Milan
19/09/2025 16:36:08	6.770	7,749	52.460,730	Euronext Milan
19/09/2025 16:36:14	4.513	7,748	34.966,724	Euronext Milan
19/09/2025 16:37:28	60	7,748	464,880	Euronext Milan
19/09/2025 16:37:35	4.266	7,748	33.052,968	Euronext Milan
19/09/2025 16:38:09	2.035	7,747	15.765,145	Euronext Milan
19/09/2025 16:38:09	1.113	7,747	8.622,411	Euronext Milan
19/09/2025 16:38:30	2.478	7,746	19.194,588	Euronext Milan
19/09/2025 16:38:30	4.964	7,746	38.451,144	Euronext Milan
19/09/2025 16:38:31	2.035	7,745	15.761,075	Euronext Milan
19/09/2025 16:39:10	4.513	7,742	34.939,646	Euronext Milan
19/09/2025 16:39:48	5.867	7,743	45.428,181	Euronext Milan
19/09/2025 16:39:51	108	7,742	836,136	Euronext Milan
19/09/2025 16:39:51	3.823	7,742	29.597,666	Euronext Milan
19/09/2025 16:39:51	803	7,742	6.216,826	Euronext Milan
19/09/2025 16:40:34	2.513	7,741	19.453,133	Euronext Milan
19/09/2025 16:40:34	2.000	7,741	15.482,000	Euronext Milan
19/09/2025 16:41:12	2.325	7,741	17.997,825	Euronext Milan
19/09/2025 16:41:12	60	7,741	464,460	Euronext Milan
19/09/2025 16:41:12	160	7,741	1.238,560	Euronext Milan
19/09/2025 16:41:30	3.156	7,741	24.430,596	Euronext Milan
19/09/2025 16:42:28	2.984	7,745	23.111,080	Euronext Milan
19/09/2025 16:42:28	1.731	7,745	13.406,595	Euronext Milan
19/09/2025 16:42:46	2.176	7,744	16.850,944	Euronext Milan
19/09/2025 16:42:46	2.712	7,744	21.001,728	Euronext Milan
19/09/2025 16:43:03	2.634	7,743	20.395,062	Euronext Milan
19/09/2025 16:43:03	2.249	7,743	17.414,007	Euronext Milan
19/09/2025 16:44:42	4.666	7,746	36.142,836	Euronext Milan
19/09/2025 16:44:42	2.000	7,746	15.492,000	Euronext Milan
19/09/2025 16:44:54	1.189	7,746	9.209,994	Euronext Milan
19/09/2025 16:44:54	65	7,746	503,490	Euronext Milan
19/09/2025 16:44:54	144	7,746	1.115,424	Euronext Milan
19/09/2025 16:44:54	666	7,746	5.158,836	Euronext Milan
19/09/2025 16:45:20	879	7,748	6.810,492	Euronext Milan
19/09/2025 16:46:06	514	7,750	3.983,500	Euronext Milan
19/09/2025 16:46:14	4.819	7,750	37.347,250	Euronext Milan
19/09/2025 16:46:15	2.323	7,750	18.003,250	Euronext Milan
19/09/2025 16:46:15	1.369	7,750	10.609,750	Euronext Milan
19/09/2025 16:46:15	716	7,750	5.549,000	Euronext Milan
19/09/2025 16:46:26	6.666	7,750	51.661,500	Euronext Milan
19/09/2025 16:46:30	86	7,751	666,586	Euronext Milan
19/09/2025 16:46:35	1.704	7,752	13.209,408	Euronext Milan
19/09/2025 16:46:39	4.518	7,752	35.023,536	Euronext Milan

19/09/2025 16:47:29	7.184	7,753	55.697,552	Euronext Milan
19/09/2025 16:47:29	1.000	7,753	7.753,000	Euronext Milan
19/09/2025 16:47:34	889	7,753	6.892,417	Euronext Milan
19/09/2025 16:47:39	2.000	7,754	15.508,000	Euronext Milan
19/09/2025 16:47:39	3.777	7,754	29.286,858	Euronext Milan
19/09/2025 16:47:45	4.241	7,753	32.880,473	Euronext Milan
19/09/2025 16:47:45	203	7,753	1.573,859	Euronext Milan
19/09/2025 16:47:50	1.000	7,752	7.752,000	Euronext Milan
19/09/2025 16:47:50	3.089	7,752	23.945,928	Euronext Milan
19/09/2025 16:48:11	4.071	7,750	31.550,250	Euronext Milan
19/09/2025 16:48:50	120	7,748	929,760	Euronext Milan
19/09/2025 16:48:52	5.111	7,748	39.600,028	Euronext Milan
19/09/2025 16:49:07	128	7,749	991,872	Euronext Milan
19/09/2025 16:49:07	3.297	7,749	25.548,453	Euronext Milan
19/09/2025 16:49:07	60	7,749	464,940	Euronext Milan
19/09/2025 16:49:07	201	7,749	1.557,549	Euronext Milan
19/09/2025 16:49:07	2.091	7,749	16.203,159	Euronext Milan
19/09/2025 16:49:11	1.231	7,748	9.537,788	Euronext Milan
19/09/2025 16:49:11	646	7,748	5.005,208	Euronext Milan
19/09/2025 16:49:11	3.175	7,748	24.599,900	Euronext Milan
19/09/2025 16:49:19	455	7,748	3.525,340	Euronext Milan
19/09/2025 16:49:34	3.989	7,748	30.906,772	Euronext Milan
19/09/2025 16:49:45	4.426	7,747	34.288,222	Euronext Milan
19/09/2025 16:49:53	1.755	7,747	13.595,985	Euronext Milan
19/09/2025 16:49:53	5.033	7,747	38.990,651	Euronext Milan
19/09/2025 16:49:53	60	7,747	464,820	Euronext Milan
19/09/2025 16:50:43	1.217	7,747	9.428,099	Euronext Milan
19/09/2025 16:50:43	65	7,747	503,555	Euronext Milan
19/09/2025 16:50:43	3.486	7,747	27.006,042	Euronext Milan
19/09/2025 16:50:54	4.444	7,746	34.423,224	Euronext Milan
19/09/2025 16:51:05	3.806	7,745	29.477,470	Euronext Milan
19/09/2025 16:51:30	1.946	7,745	15.071,770	Euronext Milan
19/09/2025 16:52:07	641	7,749	4.967,109	Euronext Milan
19/09/2025 16:52:27	605	7,753	4.690,565	Euronext Milan
19/09/2025 16:52:27	2.377	7,753	18.428,881	Euronext Milan
19/09/2025 16:52:27	2.755	7,753	21.359,515	Euronext Milan
19/09/2025 16:52:27	721	7,753	5.589,913	Euronext Milan
19/09/2025 16:52:27	2.322	7,753	18.002,466	Euronext Milan
19/09/2025 16:52:27	1.128	7,753	8.745,384	Euronext Milan
19/09/2025 16:52:27	697	7,753	5.403,841	Euronext Milan
19/09/2025 16:52:27	4.686	7,752	36.325,872	Euronext Milan
19/09/2025 16:52:28	5.155	7,751	39.956,405	Euronext Milan
19/09/2025 16:52:33	6.560	7,753	50.859,680	Euronext Milan
19/09/2025 16:52:33	6.782	7,752	52.574,064	Euronext Milan

4.439 7,751 34.406,689 19/09/2025 16:52:47 1.872 7,752 14.511,744 19/09/2025 16:54:02 2.755 7,753 21.359,515 19/09/2025 16:54:07 1.847 7,752 14.317,944 19/09/2025 16:54:13 1.563 7,751 12.114,813 19/09/2025 16:54:25 853 7,750 6.610,750 19/09/2025 16:54:26 1.607 7,747 12.449,429 19/09/2025 16:57:05	Euronext Milan Euronext Milan Euronext Milan Euronext Milan




	Euronext Milan
	Euronext Milan
	Euronext Milan
317 7,746 2.455,482 19/09/2025 16:57:20	Euronext Milan
754 7,746 5.840,484 19/09/2025 16:57:23	Euronext Milan
1.000 7,746 7.746,000 19/09/2025 16:57:38	Euronext Milan
170 7,746 1.316,820 19/09/2025 16:57:38	Euronext Milan
400 7,745 3.098,000 19/09/2025 16:57:48	Euronext Milan
65 7,745 503,425 19/09/2025 16:58:22	Euronext Milan
100 7,745 774,500 19/09/2025 16:58:30	Euronext Milan
1.619 7,747 12.542,393 19/09/2025 16:59:43	Euronext Milan
1.449 7,746 11.223,954 19/09/2025 17:00:52	Euronext Milan
1.031 7,745 7.985,095 19/09/2025 17:01:26	Euronext Milan
1.370 7,745 10.610,650 19/09/2025 17:01:26	Euronext Milan
1.569 7,741 12.145,629 19/09/2025 17:02:49	Euronext Milan
5.745 7,744 44.489,280 19/09/2025 17:05:02	Euronext Milan
1.224 7,744 9.478,656 19/09/2025 17:05:02	Euronext Milan
1.232 7,744 9.540,608 19/09/2025 17:05:02	Euronext Milan
660 7,744 5.111,040 19/09/2025 17:05:02	Euronext Milan
2.214 7,745 17.147,430 19/09/2025 17:05:10	Euronext Milan
200 7,745 1.549,000 19/09/2025 17:05:10	Euronext Milan
131 7,745 1.014,595 19/09/2025 17:05:10	Euronext Milan
65 7,745 503,425 19/09/2025 17:05:10	Euronext Milan
1.232 7,745 9.541,840 19/09/2025 17:05:10	Euronext Milan
1.573 7,744 12.181,312 19/09/2025 17:05:12	Euronext Milan
3.524 7,744 27.289,856 19/09/2025 17:05:12	Euronext Milan
6.268 7,743 48.533,124 19/09/2025 17:05:14	Euronext Milan
467 7,743 3.615,981 19/09/2025 17:05:14	Euronext Milan
1.000 7,743 7.743,000 19/09/2025 17:05:14	Euronext Milan
133 7,743 1.029,819 19/09/2025 17:05:14	Euronext Milan
	Euronext Milan
5.105 7,740 39.512,700 19/09/2025 17:05:27	Euronext Milan
662 7,740 5.123,880 19/09/2025 17:06:38
1.230 7,740 9.520,200 19/09/2025 17:06:38	Euronext Milan
986 7,740 7.631,640 19/09/2025 17:06:38	Euronext Milan
60 7,740 464,400 19/09/2025 17:06:38	Euronext Milan
781 7,740 6.044,940 19/09/2025 17:06:38	Euronext Milan
708 7,740 5.479,920 19/09/2025 17:06:38	Euronext Milan
2.755 7,740 21.323,700 19/09/2025 17:06:38	Euronext Milan

19/09/2025 17:06:39	606	7,740	4.690,440	Euronext Milan
19/09/2025 17:06:39	1.958	7,740	15.154,920	Euronext Milan
19/09/2025 17:06:39	3.181	7,740	24.620,940	Euronext Milan
19/09/2025 17:06:40	3.859	7,740	29.868,660	Euronext Milan
19/09/2025 17:06:40	1.244	7,740	9.628,560	Euronext Milan
19/09/2025 17:06:47	4.011	7,740	31.045,140	Euronext Milan
19/09/2025 17:06:47	1.245	7,740	9.636,300	Euronext Milan
19/09/2025 17:06:47	725	7,740	5.611,500	Euronext Milan
19/09/2025 17:06:47	90	7,740	696,600	Euronext Milan
19/09/2025 17:07:03	4.488	7,740	34.737,120	Euronext Milan
19/09/2025 17:07:21	4.587	7,740	35.503,380	Euronext Milan
19/09/2025 17:07:21	827	7,740	6.400,980	Euronext Milan
19/09/2025 17:07:29	760	7,741	5.883,160	Euronext Milan
19/09/2025 17:07:29	1.270	7,741	9.831,070	Euronext Milan
19/09/2025 17:07:29	745	7,741	5.767,045	Euronext Milan
19/09/2025 17:07:29	2.551	7,741	19.747,291	Euronext Milan
19/09/2025 17:07:43	204	7,741	1.579,164	Euronext Milan
19/09/2025 17:07:43	132	7,741	1.021,812	Euronext Milan
19/09/2025 17:07:43	724	7,741	5.604,484	Euronext Milan
19/09/2025 17:07:43	751	7,741	5.813,491	Euronext Milan
19/09/2025 17:07:43	1.272	7,741	9.846,552	Euronext Milan
19/09/2025 17:07:43	60	7,741	464,460	Euronext Milan
19/09/2025 17:07:43	1.000	7,741	7.741,000	Euronext Milan
19/09/2025 17:07:43	897	7,741	6.943,677	Euronext Milan
19/09/2025 17:07:43	1.128	7,741	8.731,848	Euronext Milan
19/09/2025 17:07:59	4.048	7,740	31.331,520	Euronext Milan
19/09/2025 17:08:02	6.767	7,739	52.369,813	Euronext Milan
19/09/2025 17:08:02	1.170	7,739	9.054,630	Euronext Milan
19/09/2025 17:08:02	776	7,739	6.005,464	Euronext Milan
19/09/2025 17:08:32	579	7,738	4.480,302	Euronext Milan
19/09/2025 17:08:32	60	7,738	464,280	Euronext Milan
19/09/2025 17:08:32	129	7,738	998,202	Euronext Milan
19/09/2025 17:08:36	2.039	7,739	15.779,821	Euronext Milan
19/09/2025 17:08:36	1.175	7,739	9.093,325	Euronext Milan
19/09/2025 17:08:36	468	7,739	3.621,852	Euronext Milan
19/09/2025 17:08:36	1.092	7,739	8.450,988	Euronext Milan
19/09/2025 17:08:36	1.253	7,739	9.696,967	Euronext Milan
19/09/2025 17:08:51	429	7,740	3.320,460	Euronext Milan
19/09/2025 17:08:51	758	7,740	5.866,920	Euronext Milan
19/09/2025 17:08:51	1.287	7,740	9.961,380	Euronext Milan
19/09/2025 17:08:51	1.000	7,740	7.740,000	Euronext Milan
19/09/2025 17:08:51	969	7,740	7.500,060	Euronext Milan
19/09/2025 17:08:51	1.618	7,740	12.523,320	Euronext Milan
19/09/2025 17:08:56	2.058	7,739	15.926,862	Euronext Milan

19/09/2025 17:08:56	1.890	7,739	14.626,710	Euronext Milan
19/09/2025 17:09:26	6.268	7,740	48.514,320	Euronext Milan
19/09/2025 17:09:38	5.706	7,740	44.164,440	Euronext Milan
19/09/2025 17:09:39	5.745	7,739	44.460,555	Euronext Milan
19/09/2025 17:09:39	855	7,739	6.616,845	Euronext Milan
19/09/2025 17:09:39	1.719	7,739	13.303,341	Euronext Milan
19/09/2025 17:09:39	729	7,739	5.641,731	Euronext Milan
19/09/2025 17:10:09	1.518	7,740	11.749,320	Euronext Milan
19/09/2025 17:10:09	173	7,740	1.339,020	Euronext Milan
19/09/2025 17:10:09	712	7,740	5.510,880	Euronext Milan
19/09/2025 17:10:14	2.229	7,740	17.252,460	Euronext Milan
19/09/2025 17:10:14	1.539	7,740	11.911,860	Euronext Milan
19/09/2025 17:10:23	2.481	7,740	19.202,940	Euronext Milan
19/09/2025 17:10:27	1.932	7,739	14.951,748	Euronext Milan
19/09/2025 17:10:32	60	7,739	464,340	Euronext Milan
19/09/2025 17:10:42	8.258	7,740	63.916,920	Euronext Milan
19/09/2025 17:10:50	1.249	7,740	9.667,260	Euronext Milan
19/09/2025 17:10:50	2.721	7,740	21.060,540	Euronext Milan
19/09/2025 17:10:58	4.084	7,740	31.610,160	Euronext Milan
19/09/2025 17:11:07	4.566	7,740	35.340,840	Euronext Milan
19/09/2025 17:11:19	5.040	7,740	39.009,600	Euronext Milan
19/09/2025 17:11:28	3.727	7,740	28.846,980	Euronext Milan
19/09/2025 17:11:28	214	7,740	1.656,360	Euronext Milan
19/09/2025 17:11:36	60	7,740	464,400	Euronext Milan
19/09/2025 17:11:36	1.825	7,740	14.125,500	Euronext Milan
19/09/2025 17:11:40	4.050	7,740	31.347,000	Euronext Milan
19/09/2025 17:11:48	4.775	7,739	36.953,725	Euronext Milan
19/09/2025 17:11:48	743	7,739	5.750,077	Euronext Milan
19/09/2025 17:11:48	748	7,739	5.788,772	Euronext Milan
19/09/2025 17:11:48	1.160	7,738	8.976,080	Euronext Milan
19/09/2025 17:12:05	975	7,739	7.545,525	Euronext Milan
19/09/2025 17:12:17	4.885	7,739	37.805,015	Euronext Milan
19/09/2025 17:12:17	948	7,739	7.336,572	Euronext Milan
19/09/2025 17:12:17	779	7,739	6.028,681	Euronext Milan
19/09/2025 17:12:22	1.816	7,739	14.054,024	Euronext Milan
19/09/2025 17:12:22	2.568	7,739	19.873,752	Euronext Milan
19/09/2025 17:12:31	2.697	7,739	20.872,083	Euronext Milan
19/09/2025 17:12:31	60	7,739	464,340	Euronext Milan
19/09/2025 17:12:51	3.999	7,740	30.952,260	Euronext Milan
19/09/2025 17:12:51	1.000	7,740	7.740,000	Euronext Milan
19/09/2025 17:12:51	780	7,740	6.037,200	Euronext Milan
19/09/2025 17:12:51	573	7,740	4.435,020	Euronext Milan
19/09/2025 17:13:39	1.955	7,743	15.137,565	Euronext Milan
19/09/2025 17:13:39	7.219	7,743	55.896,717	Euronext Milan

19/09/2025 17:13:47	2.255	7,745	17.464,975	Euronext Milan
19/09/2025 17:13:47	754	7,745	5.839,730	Euronext Milan
19/09/2025 17:13:47	699	7,745	5.413,755	Euronext Milan
19/09/2025 17:13:47	980	7,745	7.590,100	Euronext Milan
19/09/2025 17:13:47	2.322	7,745	17.983,890	Euronext Milan
19/09/2025 17:13:47	700	7,745	5.421,500	Euronext Milan
19/09/2025 17:13:47	5.000	7,745	38.725,000	Euronext Milan
19/09/2025 17:13:47	1.332	7,745	10.316,340	Euronext Milan
19/09/2025 17:13:47	65	7,745	503,425	Euronext Milan
19/09/2025 17:13:48	713	7,745	5.522,185	Euronext Milan
19/09/2025 17:13:48	2.755	7,745	21.337,475	Euronext Milan
19/09/2025 17:13:48	757	7,745	5.862,965	Euronext Milan
19/09/2025 17:13:48	1.000	7,745	7.745,000	Euronext Milan
19/09/2025 17:13:48	700	7,745	5.421,500	Euronext Milan
19/09/2025 17:13:48	1.356	7,745	10.502,220	Euronext Milan
19/09/2025 17:13:48	2.118	7,745	16.403,910	Euronext Milan
19/09/2025 17:13:57	6.352	7,743	49.183,536	Euronext Milan
19/09/2025 17:14:36	304	7,744	2.354,176	Euronext Milan
19/09/2025 17:14:36	468	7,744	3.624,192	Euronext Milan
19/09/2025 17:14:36	136	7,744	1.053,184	Euronext Milan
19/09/2025 17:14:36	103	7,744	797,632	Euronext Milan
19/09/2025 17:14:36	3.650	7,744	28.265,600	Euronext Milan
19/09/2025 17:14:36	60	7,744	464,640	Euronext Milan
19/09/2025 17:14:46	2.057	7,744	15.929,408	Euronext Milan
19/09/2025 17:14:51	2.636	7,744	20.413,184	Euronext Milan
19/09/2025 17:14:51	1.464	7,744	11.337,216	Euronext Milan
19/09/2025 17:15:50	3.451	7,745	26.727,995	Euronext Milan
19/09/2025 17:15:50	602	7,745	4.662,490	Euronext Milan
19/09/2025 17:15:50	1.354	7,745	10.486,730	Euronext Milan
19/09/2025 17:15:50	149	7,745	1.154,005	Euronext Milan
19/09/2025 17:15:50	5.000	7,745	38.725,000	Euronext Milan
19/09/2025 17:15:50	65	7,745	503,425	Euronext Milan
19/09/2025 17:15:50	1.384	7,745	10.719,080	Euronext Milan
19/09/2025 17:15:50	468	7,745	3.624,660	Euronext Milan
19/09/2025 17:15:51	5.714	7,745	44.254,930	Euronext Milan
19/09/2025 17:15:51	504	7,745	3.903,480	Euronext Milan
19/09/2025 17:15:51	2.820	7,745	21.840,900	Euronext Milan
19/09/2025 17:15:52	980	7,745	7.590,100	Euronext Milan
19/09/2025 17:15:52	1.387	7,745	10.742,315	Euronext Milan
19/09/2025 17:15:56	975	7,745	7.551,375	Euronext Milan
19/09/2025 17:15:56	1.387	7,745	10.742,315	Euronext Milan
19/09/2025 17:16:03	200	7,745	1.549,000	Euronext Milan
19/09/2025 17:16:22	1.000	7,745	7.745,000	Euronext Milan
19/09/2025 17:16:22	731	7,745	5.661,595	Euronext Milan

19/09/2025 17:16:22	1.164	7,745	9.015,180	Euronext Milan
19/09/2025 17:16:22	3.221	7,745	24.946,645	Euronext Milan
19/09/2025 17:16:23	1.000	7,745	7.745,000	Euronext Milan
19/09/2025 17:16:23	1.398	7,745	10.827,510	Euronext Milan
19/09/2025 17:16:23	3.449	7,745	26.712,505	Euronext Milan
19/09/2025 17:16:23	795	7,745	6.157,275	Euronext Milan
19/09/2025 17:16:31	1.000	7,744	7.744,000	Euronext Milan
19/09/2025 17:16:31	4.183	7,744	32.393,152	Euronext Milan
19/09/2025 17:16:31	1.210	7,744	9.370,240	Euronext Milan
19/09/2025 17:16:31	1.555	7,744	12.041,920	Euronext Milan
19/09/2025 17:16:31	764	7,744	5.916,416	Euronext Milan
19/09/2025 17:16:31	1.036	7,744	8.022,784	Euronext Milan
19/09/2025 17:16:31	995	7,744	7.705,280	Euronext Milan
19/09/2025 17:16:31	1.037	7,744	8.030,528	Euronext Milan
19/09/2025 17:16:32	1.282	7,743	9.926,526	Euronext Milan
19/09/2025 17:17:02	712	7,744	5.513,728	Euronext Milan
19/09/2025 17:17:02	275	7,744	2.129,600	Euronext Milan
19/09/2025 17:17:12	2.826	7,744	21.884,544	Euronext Milan
19/09/2025 17:17:23	1.000	7,744	7.744,000	Euronext Milan
19/09/2025 17:17:23	359	7,744	2.780,096	Euronext Milan
19/09/2025 17:17:23	1.780	7,744	13.784,320	Euronext Milan
19/09/2025 17:17:23	854	7,744	6.613,376	Euronext Milan
19/09/2025 17:17:23	1.249	7,744	9.672,256	Euronext Milan
19/09/2025 17:17:23	946	7,744	7.325,824	Euronext Milan
19/09/2025 17:17:24	1.383	7,744	10.709,952	Euronext Milan
19/09/2025 17:17:24	898	7,744	6.954,112	Euronext Milan
19/09/2025 17:17:24	1.908	7,744	14.775,552	Euronext Milan
19/09/2025 17:17:28	1.412	7,743	10.933,116	Euronext Milan
19/09/2025 17:17:31	1.000	7,743	7.743,000	Euronext Milan
19/09/2025 17:17:33	588	7,743	4.552,884	Euronext Milan
19/09/2025 17:17:33	726	7,743	5.621,418	Euronext Milan
19/09/2025 17:17:33	614	7,743	4.754,202	Euronext Milan
19/09/2025 17:17:33	1.283	7,743	9.934,269	Euronext Milan
19/09/2025 17:17:33	1.362	7,743	10.545,966	Euronext Milan
19/09/2025 17:17:54	1.324	7,740	10.247,760	Euronext Milan
19/09/2025 17:18:00	810	7,740	6.269,400	Euronext Milan
19/09/2025 17:18:03	2.506	7,740	19.396,440	Euronext Milan
19/09/2025 17:18:03	4.640	7,740	35.913,600	Euronext Milan
19/09/2025 17:18:12	634	7,740	4.907,160	Euronext Milan

19/09/2025 17:18:12	3.856	7,740	29.845,440	Euronext Milan
19/09/2025 17:18:32	2.396	7,739	18.542,644	Euronext Milan
19/09/2025 17:18:34	665	7,740	5.147,100	Euronext Milan
19/09/2025 17:18:35	3.182	7,740	24.628,680	Euronext Milan

19/09/2025 17:18:40	2.913	7,740	22.546,620	Euronext Milan
19/09/2025 17:18:48	2.072	7,740	16.037,280	Euronext Milan
19/09/2025 17:18:48	2.891	7,740	22.376,340	Euronext Milan
19/09/2025 17:19:00	3.097	7,740	23.970,780	Euronext Milan
19/09/2025 17:19:06	1.034	7,741	8.004,194	Euronext Milan
19/09/2025 17:19:09	684	7,741	5.294,844	Euronext Milan
19/09/2025 17:19:09	662	7,741	5.124,542	Euronext Milan
19/09/2025 17:19:12	1.329	7,741	10.287,789	Euronext Milan
19/09/2025 17:19:13	3.534	7,741	27.356,694	Euronext Milan
19/09/2025 17:19:20	2.151	7,740	16.648,740	Euronext Milan
19/09/2025 17:19:30	1.075	7,741	8.321,575	Euronext Milan
19/09/2025 17:19:30	4.775	7,741	36.963,275	Euronext Milan
19/09/2025 17:19:38	4.728	7,740	36.594,720	Euronext Milan
19/09/2025 17:19:53	468	7,740	3.622,320	Euronext Milan
19/09/2025 17:19:53	1.248	7,740	9.659,520	Euronext Milan
19/09/2025 17:19:53	2.523	7,740	19.528,020	Euronext Milan
19/09/2025 17:20:02	1.156	7,740	8.947,440	Euronext Milan
19/09/2025 17:20:02	134	7,740	1.037,160	Euronext Milan
19/09/2025 17:20:02	771	7,740	5.967,540	Euronext Milan
19/09/2025 17:20:02	1.928	7,740	14.922,720	Euronext Milan
19/09/2025 17:20:08	1.333	7,740	10.317,420	Euronext Milan
19/09/2025 17:20:08	743	7,740	5.750,820	Euronext Milan
19/09/2025 17:20:08	739	7,740	5.719,860	Euronext Milan
19/09/2025 17:20:08	934	7,740	7.229,160	Euronext Milan
19/09/2025 17:20:15	943	7,741	7.299,763	Euronext Milan
19/09/2025 17:20:15	101	7,741	781,841	Euronext Milan
19/09/2025 17:20:15	2.807	7,741	21.728,987	Euronext Milan
19/09/2025 17:20:15	821	7,741	6.355,361	Euronext Milan
19/09/2025 17:20:18	5.086	7,740	39.365,640	Euronext Milan
19/09/2025 17:20:33	5.724	7,741	44.309,484	Euronext Milan
19/09/2025 17:20:33	1.202	7,741	9.304,682	Euronext Milan
19/09/2025 17:20:37	4.832	7,740	37.399,680	Euronext Milan
19/09/2025 17:20:37	795	7,740	6.153,300	Euronext Milan
19/09/2025 17:20:54	6.122	7,740	47.384,280	Euronext Milan
19/09/2025 17:21:04	21	7,742	162,582	Euronext Milan
19/09/2025 17:21:04	274	7,742	2.121,308	Euronext Milan
19/09/2025 17:21:04	656	7,742	5.078,752	Euronext Milan
19/09/2025 17:21:04	713	7,742	5.520,046	Euronext Milan
19/09/2025 17:21:04	630	7,742	4.877,460	Euronext Milan
19/09/2025 17:21:06	6.109	7,742	47.295,878	Euronext Milan
19/09/2025 17:21:12	5.145	7,741	39.827,445	Euronext Milan
19/09/2025 17:21:19	284	7,741	2.198,444	Euronext Milan
19/09/2025 17:21:31	1.449	7,740	11.215,260	Euronext Milan
19/09/2025 17:21:39	724	7,741	5.604,484	Euronext Milan

19/09/2025 17:21:39	70	7,741	541,870	Euronext Milan
19/09/2025 17:21:39	3.556	7,741	27.526,996	Euronext Milan
19/09/2025 17:21:39	2.227	7,741	17.239,207	Euronext Milan
19/09/2025 17:21:39	816	7,741	6.316,656	Euronext Milan
19/09/2025 17:21:39	901	7,741	6.974,641	Euronext Milan
19/09/2025 17:21:39	1.000	7,741	7.741,000	Euronext Milan
19/09/2025 17:21:39	1.322	7,741	10.233,602	Euronext Milan
19/09/2025 17:21:39	406	7,741	3.142,846	Euronext Milan
19/09/2025 17:21:42	1.437	7,740	11.122,380	Euronext Milan
19/09/2025 17:21:42	10	7,740	77,400	Euronext Milan
19/09/2025 17:21:54	248	7,740	1.919,520	Euronext Milan
19/09/2025 17:21:54	1.208	7,740	9.349,920	Euronext Milan
19/09/2025 17:21:54	1.185	7,740	9.171,900	Euronext Milan
19/09/2025 17:21:54	985	7,740	7.623,900	Euronext Milan
19/09/2025 17:21:54	985	7,740	7.623,900	Euronext Milan
19/09/2025 17:21:54	1.617	7,740	12.515,580	Euronext Milan
19/09/2025 17:22:03	616	7,741	4.768,456	Euronext Milan
19/09/2025 17:22:03	3.449	7,741	26.698,709	Euronext Milan
19/09/2025 17:22:03	43	7,741	332,863	Euronext Milan
19/09/2025 17:22:16	3.990	7,740	30.882,600	Euronext Milan
19/09/2025 17:22:16	831	7,740	6.431,940	Euronext Milan
19/09/2025 17:22:20	26	7,740	201,240	Euronext Milan
19/09/2025 17:22:20	974	7,740	7.538,760	Euronext Milan
19/09/2025 17:22:20	148	7,740	1.145,520	Euronext Milan
19/09/2025 17:22:29	2.722	7,740	21.068,280	Euronext Milan
19/09/2025 17:22:38	500	7,740	3.870,000	Euronext Milan
19/09/2025 17:22:47	2.720	7,741	21.055,520	Euronext Milan
19/09/2025 17:22:47	1.299	7,741	10.055,559	Euronext Milan
19/09/2025 17:22:47	1.000	7,741	7.741,000	Euronext Milan
19/09/2025 17:22:48	5.823	7,741	45.075,843	Euronext Milan
19/09/2025 17:22:48	731	7,741	5.658,671	Euronext Milan
19/09/2025 17:22:48	598	7,741	4.629,118	Euronext Milan
19/09/2025 17:22:49	717	7,741	5.550,297	Euronext Milan
19/09/2025 17:22:49	839	7,741	6.494,699	Euronext Milan
19/09/2025 17:22:49	806	7,741	6.239,246	Euronext Milan
19/09/2025 17:22:55	3.213	7,741	24.871,833	Euronext Milan
19/09/2025 17:22:59	1.081	7,740	8.366,940	Euronext Milan
19/09/2025 17:22:59	346	7,740	2.678,040	Euronext Milan
19/09/2025 17:22:59	644	7,740	4.984,560	Euronext Milan
19/09/2025 17:22:59	1.186	7,740	9.179,640	Euronext Milan
19/09/2025 17:22:59	1.218	7,740	9.427,320	Euronext Milan
19/09/2025 17:22:59	1.320	7,740	10.216,800	Euronext Milan
19/09/2025 17:22:59	707	7,740	5.472,180	Euronext Milan
19/09/2025 17:22:59	961	7,740	7.438,140	Euronext Milan

19/09/2025 17:23:14	680	7,739	5.262,520	Euronext Milan
19/09/2025 17:23:14	1.288	7,739	9.967,832	Euronext Milan
19/09/2025 17:23:14	797	7,739	6.167,983	Euronext Milan
19/09/2025 17:23:14	468	7,739	3.621,852	Euronext Milan
19/09/2025 17:23:20	4.741	7,740	36.695,340	Euronext Milan
19/09/2025 17:23:24	335	7,740	2.592,900	Euronext Milan
19/09/2025 17:23:24	2.329	7,740	18.026,460	Euronext Milan
19/09/2025 17:23:24	1.000	7,740	7.740,000	Euronext Milan
19/09/2025 17:23:28	777	7,740	6.013,980	Euronext Milan
19/09/2025 17:23:39	5.911	7,741	45.757,051	Euronext Milan
19/09/2025 17:23:39	150	7,741	1.161,150	Euronext Milan
19/09/2025 17:23:39	246	7,741	1.904,286	Euronext Milan
19/09/2025 17:23:44	3.000	7,740	23.220,000	Euronext Milan
19/09/2025 17:23:54	1.332	7,740	10.309,680	Euronext Milan
19/09/2025 17:23:59	1.000	7,743	7.743,000	Euronext Milan
19/09/2025 17:23:59	683	7,743	5.288,469	Euronext Milan
19/09/2025 17:23:59	823	7,743	6.372,489	Euronext Milan
19/09/2025 17:23:59	699	7,743	5.412,357	Euronext Milan
19/09/2025 17:23:59	2.322	7,743	17.979,246	Euronext Milan
19/09/2025 17:23:59	2.430	7,743	18.815,490	Euronext Milan
19/09/2025 17:24:03	2.675	7,742	20.709,850	Euronext Milan
19/09/2025 17:24:03	1.479	7,742	11.450,418	Euronext Milan
19/09/2025 17:24:04	639	7,742	4.947,138	Euronext Milan
19/09/2025 17:24:24	871	7,743	6.744,153	Euronext Milan
19/09/2025 17:24:24	681	7,743	5.272,983	Euronext Milan
19/09/2025 17:24:24	679	7,743	5.257,497	Euronext Milan
19/09/2025 17:24:24	65	7,743	503,295	Euronext Milan
19/09/2025 17:24:27	2.874	7,743	22.253,382	Euronext Milan
19/09/2025 17:24:27	752	7,743	5.822,736	Euronext Milan
19/09/2025 17:24:27	1.301	7,743	10.073,643	Euronext Milan
19/09/2025 17:24:27	248	7,743	1.920,264	Euronext Milan
19/09/2025 17:24:35	809	7,743	6.264,087	Euronext Milan
19/09/2025 17:24:35	3.558	7,743	27.549,594	Euronext Milan
19/09/2025 17:24:48	3.105	7,744	24.045,120	Euronext Milan
19/09/2025 17:24:48	5.377	7,744	41.639,488	Euronext Milan
19/09/2025 17:24:53	598	7,744	4.630,912	Euronext Milan
19/09/2025 17:24:53	2.303	7,744	17.834,432	Euronext Milan
19/09/2025 17:24:53	816	7,744	6.319,104	Euronext Milan
19/09/2025 17:24:53	220	7,744	1.703,680	Euronext Milan
19/09/2025 17:24:54	2.940	7,743	22.764,420	Euronext Milan
19/09/2025 17:24:54	2.098	7,743	16.244,814	Euronext Milan
19/09/2025 17:24:54	1.750	7,743	13.550,250	Euronext Milan
19/09/2025 17:24:54	904	7,743	6.999,672	Euronext Milan
19/09/2025 17:25:24	1.688	7,744	13.071,872	Euronext Milan

1.631 7,744 12.630,464 19/09/2025 17:25:31 Euronext Milan 724 7,744 5.606,656 19/09/2025 17:25:31 Euronext Milan 798 7,744 6.179,712 19/09/2025 17:25:31 Euronext Milan 852 7,744 6.597,888 19/09/2025 17:25:31 Euronext Milan 133 7,744 1.029,952 19/09/2025 17:25:33 Euronext Milan 9.783 7,744 75.759,552 19/09/2025 17:25:33 Euronext Milan 2.186 7,744 16.928,384 19/09/2025 17:25:40 Euronext Milan 1.197 7,744 9.269,568 19/09/2025 17:25:40 Euronext Milan 331 7,744 2.563,264 19/09/2025 17:25:45 Euronext Milan 1.317 7,744 10.198,848 19/09/2025 17:25:45 Euronext Milan 695 7,744 5.382,080 19/09/2025 17:25:45 Euronext Milan 767 7,744 5.939,648 19/09/2025 17:25:45 Euronext Milan 343 7,744 2.656,192 19/09/2025 17:25:45 Euronext Milan 173 7,744 1.339,712 19/09/2025 17:25:45 Euronext Milan 795 7,744 6.156,480 19/09/2025 17:25:49 Euronext Milan 1.317 7,744 10.198,848 19/09/2025 17:25:49 Euronext Milan 1.555 7,744 12.041,920 19/09/2025 17:25:49 Euronext Milan 372 7,744 2.880,768 19/09/2025 17:25:49 Euronext Milan 1.578 7,744 12.220,032 19/09/2025 17:25:55 Euronext Milan 1.319 7,744 10.214,336 19/09/2025 17:25:55 Euronext Milan 732 7,744 5.668,608 19/09/2025 17:25:55 Euronext Milan 673 7,744 5.211,712 19/09/2025 17:25:55 Euronext Milan 1.501 7,744 11.623,744 19/09/2025 17:26:00 Euronext Milan 735 7,744 5.691,840 19/09/2025 17:26:00 Euronext Milan 1.320 7,744 10.222,080 19/09/2025 17:26:00 Euronext Milan 721 7,744 5.583,424 19/09/2025 17:26:00 Euronext Milan 9 7,744 69,696 19/09/2025 17:26:00 Euronext Milan 3.550 7,743 27.487,650 19/09/2025 17:26:01 Euronext Milan 1.413 7,743 10.940,859 19/09/2025 17:26:01 Euronext Milan 1.719 7,743 13.310,217 19/09/2025 17:26:01 Euronext Milan 1.025 7,742 7.935,550 19/09/2025 17:26:14 Euronext Milan 876 7,742 6.781,992 19/09/2025 17:26:14 Euronext Milan 792 7,742 6.131,664 19/09/2025 17:26:14 Euronext Milan 1.700 7,742 13.161,400 19/09/2025 17:26:19 Euronext Milan 1.636 7,742 12.665,912 19/09/2025 17:26:25 Euronext Milan 900 7,742 6.967,800 19/09/2025 17:26:29 Euronext Milan 900 7,742 6.967,800 19/09/2025 17:26:31 Euronext Milan 460 7,743 3.561,780 19/09/2025 17:26:33 Euronext Milan 2.794 7,743 21.633,942 19/09/2025 17:26:33 Euronext Milan 830 7,743 6.426,690 19/09/2025 17:26:33 Euronext Milan 736 7,743 5.698,848 19/09/2025 17:26:33 Euronext Milan 762 7,743 5.900,166 19/09/2025 17:26:33 Euronext Milan 1.318 7,743 10.205,274 19/09/2025 17:26:33 Euronext Milan	19/09/2025 17:25:31	9.422	7,744	72.963,968	Euronext Milan

19/09/2025 17:26:33	1.000	7,743	7.743,000	Euronext Milan
19/09/2025 17:26:33	969	7,743	7.502,967	Euronext Milan
19/09/2025 17:26:33	320	7,743	2.477,760	Euronext Milan
19/09/2025 17:26:33	1.227	7,743	9.500,661	Euronext Milan
19/09/2025 17:26:34	320	7,742	2.477,440	Euronext Milan
19/09/2025 17:26:34	723	7,742	5.597,466	Euronext Milan
19/09/2025 17:26:34	849	7,742	6.572,958	Euronext Milan
19/09/2025 17:26:34	187	7,742	1.447,754	Euronext Milan
19/09/2025 17:26:34	813	7,742	6.294,246	Euronext Milan
19/09/2025 17:26:34	1.462	7,742	11.318,804	Euronext Milan
19/09/2025 17:26:34	264	7,742	2.043,888	Euronext Milan
19/09/2025 17:26:34	1.363	7,742	10.552,346	Euronext Milan
19/09/2025 17:26:34	2.084	7,742	16.134,328	Euronext Milan
19/09/2025 17:26:34	715	7,742	5.535,530	Euronext Milan
19/09/2025 17:26:34	717	7,742	5.551,014	Euronext Milan
19/09/2025 17:26:37	1.371	7,741	10.612,911	Euronext Milan
19/09/2025 17:26:40	3.504	7,741	27.124,464	Euronext Milan
19/09/2025 17:26:40	1.834	7,741	14.196,994	Euronext Milan
19/09/2025 17:26:40	1.865	7,741	14.436,965	Euronext Milan
19/09/2025 17:27:01	1.199	7,740	9.280,260	Euronext Milan
19/09/2025 17:27:01	1.633	7,740	12.639,420	Euronext Milan
19/09/2025 17:27:01	852	7,740	6.594,480	Euronext Milan
19/09/2025 17:27:06	1.509	7,740	11.679,660	Euronext Milan
19/09/2025 17:27:09	1.125	7,740	8.707,500	Euronext Milan
19/09/2025 17:27:09	2.700	7,740	20.898,000	Euronext Milan
19/09/2025 17:27:11	1.255	7,740	9.713,700	Euronext Milan
19/09/2025 17:27:14	433	7,740	3.351,420	Euronext Milan
19/09/2025 17:27:20	2.400	7,740	18.576,000	Euronext Milan
19/09/2025 17:27:20	3.318	7,740	25.681,320	Euronext Milan
19/09/2025 17:27:20	1.562	7,740	12.089,880	Euronext Milan
19/09/2025 17:27:24	130	7,740	1.006,200	Euronext Milan
19/09/2025 17:27:29	2.499	7,740	19.342,260	Euronext Milan
19/09/2025 17:27:30	992	7,740	7.678,080	Euronext Milan
19/09/2025 17:27:30	780	7,740	6.037,200	Euronext Milan
19/09/2025 17:27:30	6	7,740	46,440	Euronext Milan
19/09/2025 17:27:31	959	7,740	7.422,660	Euronext Milan
19/09/2025 17:27:31	1.594	7,740	12.337,560	Euronext Milan
19/09/2025 17:27:31	771	7,740	5.967,540	Euronext Milan
19/09/2025 17:27:34	1.029	7,740	7.964,460	Euronext Milan
19/09/2025 17:27:34	60	7,740	464,400	Euronext Milan
19/09/2025 17:27:34	643	7,740	4.976,820	Euronext Milan
19/09/2025 17:27:37	1.800	7,740	13.932,000	Euronext Milan
19/09/2025 17:27:41	2.847	7,740	22.035,780	Euronext Milan
19/09/2025 17:27:41	753	7,740	5.828,220	Euronext Milan

19/09/2025 17:27:43	78	7,740	603,720	Euronext Milan
19/09/2025 17:27:45	362	7,740	2.801,880	Euronext Milan
19/09/2025 17:27:45	2.363	7,740	18.289,620	Euronext Milan
19/09/2025 17:27:45	748	7,740	5.789,520	Euronext Milan
19/09/2025 17:27:48	1.643	7,740	12.716,820	Euronext Milan
19/09/2025 17:27:48	674	7,740	5.216,760	Euronext Milan
19/09/2025 17:27:48	1.323	7,740	10.240,020	Euronext Milan
19/09/2025 17:27:48	769	7,740	5.952,060	Euronext Milan
19/09/2025 17:27:48	707	7,740	5.472,180	Euronext Milan
19/09/2025 17:27:50	1.040	7,739	8.048,560	Euronext Milan
19/09/2025 17:27:50	1.721	7,739	13.318,819	Euronext Milan
19/09/2025 17:27:50	3.227	7,739	24.973,753	Euronext Milan
19/09/2025 17:27:50	256	7,739	1.981,184	Euronext Milan
19/09/2025 17:27:50	1.064	7,739	8.234,296	Euronext Milan
19/09/2025 17:28:04	3.449	7,739	26.691,811	Euronext Milan
19/09/2025 17:28:04	884	7,739	6.841,276	Euronext Milan
19/09/2025 17:28:09	1.443	7,739	11.167,377	Euronext Milan
19/09/2025 17:28:09	676	7,739	5.231,564	Euronext Milan
19/09/2025 17:28:09	651	7,739	5.038,089	Euronext Milan
19/09/2025 17:28:13	5.517	7,739	42.696,063	Euronext Milan
19/09/2025 17:28:19	3.611	7,738	27.941,918	Euronext Milan
19/09/2025 17:28:25	1.665	7,738	12.883,770	Euronext Milan
19/09/2025 17:28:25	907	7,738	7.018,366	Euronext Milan
19/09/2025 17:28:25	60	7,738	464,280	Euronext Milan
19/09/2025 17:28:28	1.620	7,738	12.535,560	Euronext Milan
19/09/2025 17:28:30	921	7,738	7.126,698	Euronext Milan
19/09/2025 17:28:30	1.324	7,738	10.245,112	Euronext Milan
19/09/2025 17:28:30	671	7,738	5.192,198	Euronext Milan
19/09/2025 17:28:30	656	7,738	5.076,128	Euronext Milan
19/09/2025 17:28:34	1.906	7,737	14.746,722	Euronext Milan
19/09/2025 17:28:34	2.586	7,737	20.007,882	Euronext Milan
19/09/2025 17:28:43	3.695	7,737	28.588,215	Euronext Milan
19/09/2025 17:29:00	1.000	7,738	7.738,000	Euronext Milan
19/09/2025 17:29:04	130	7,738	1.005,940	Euronext Milan
19/09/2025 17:29:04	5.019	7,738	38.837,022	Euronext Milan
19/09/2025 17:29:04	927	7,738	7.173,126	Euronext Milan
19/09/2025 17:29:04	4.683	7,738	36.237,054	Euronext Milan
19/09/2025 17:29:13	899	7,738	6.956,462	Euronext Milan
19/09/2025 17:29:31	150	7,739	1.160,850	Euronext Milan
19/09/2025 17:29:35	216	7,740	1.671,840	Euronext Milan
19/09/2025 17:29:36	11.789	7,740	91.246,860	Euronext Milan
19/09/2025 17:29:36	1.000	7,740	7.740,000	Euronext Milan
19/09/2025 17:29:37	428	7,741	3.313,148	Euronext Milan
19/09/2025 17:29:37	1.409	7,741	10.907,069	Euronext Milan

19/09/2025 17:29:37	2.322	7,741	17.974,602	Euronext Milan
19/09/2025 17:29:37	1.000	7,741	7.741,000	Euronext Milan
19/09/2025 17:29:37	3.449	7,741	26.698,709	Euronext Milan
19/09/2025 17:29:37	1.349	7,741	10.442,609	Euronext Milan
19/09/2025 17:29:37	731	7,741	5.658,671	Euronext Milan
19/09/2025 17:29:37	923	7,741	7.144,943	Euronext Milan
19/09/2025 17:29:37	943	7,741	7.299,763	Euronext Milan
19/09/2025 17:29:38	763	7,741	5.906,383	Euronext Milan
19/09/2025 17:29:38	3.449	7,741	26.698,709	Euronext Milan
19/09/2025 17:29:38	783	7,741	6.061,203	Euronext Milan
19/09/2025 17:29:38	1.350	7,741	10.450,350	Euronext Milan
19/09/2025 17:29:38	946	7,741	7.322,986	Euronext Milan
19/09/2025 17:29:38	2.322	7,741	17.974,602	Euronext Milan
19/09/2025 17:29:38	972	7,741	7.524,252	Euronext Milan
19/09/2025 17:29:40	1.000	7,740	7.740,000	Euronext Milan
19/09/2025 17:29:40	950	7,740	7.353,000	Euronext Milan
19/09/2025 17:29:40	1.607	7,740	12.438,180	Euronext Milan
19/09/2025 17:29:41	232	7,739	1.795,448	Euronext Milan
19/09/2025 17:29:41	224	7,739	1.733,536	Euronext Milan
19/09/2025 17:29:43	70	7,739	541,730	Euronext Milan
19/09/2025 17:29:45	2.175	7,739	16.832,325	Euronext Milan
19/09/2025 17:29:49	1.834	7,740	14.195,160	Euronext Milan
19/09/2025 17:29:50	4.501	7,740	34.837,740	Euronext Milan
19/09/2025 17:29:54	1.557	7,740	12.051,180	Euronext Milan
19/09/2025 17:29:54	388	7,740	3.003,120	Euronext Milan
19/09/2025 17:29:55	1.000	7,740	7.740,000	Euronext Milan

Fine Comunicato n.0116-68-2025	Numero di Pagine: 233
--------------------------------	-----------------------

AI Terminal

Enel

4317_rns_2025-09-23_4ff4ef5a-efe4-422e-a696-7506efb9f29c.pdf

International Press Office Investor Relations

ENEL: INFORMATIVA SULL'ACQUISTO DI AZIONI PROPRIE EFFETTUATO NEL PERIODO DAL 15 AL 19 SETTEMBRE 2025

Allegato

More from Enel

Talk to a Data Expert