Recordati Industria Chimica e Farmaceutica

Transaction in Own Shares • Jan 5, 2026

COMUNICAZIONE

RECORDATI: AGGIORNAMENTO SULL'ESECUZIONE DEL PROGRAMMA DI ACQUISTO DI AZIONI PROPRIE

Milano, 5 gennaio 2026 – Nell'ambito del programma di acquisto di azioni proprie di Recordati S.p.A. comunicato al mercato in data 16 dicembre 2025 ed avviato in data 17 dicembre 2025, in forza della delibera dell'Assemblea degli Azionisti del 29 aprile 2025, finalizzato all'acquisto di azioni Recordati da destinare a servizio dei piani di stock options e/o piani di performance shares rivolti al management del Gruppo Recordati già approvati dalla Società e/o dei piani di incentivazione basati comunque su azioni, che dovessero essere approvati dalla Società in futuro, la Società rende noto di aver effettuato le seguenti operazioni, ai sensi dell'art. 2, paragrafo 3, del Regolamento Delegato 2016/1052/UE, sulla base delle informazioni fornite da UBS Europe SE, quale intermediario incaricato per dare esecuzione, in piena indipendenza, al programma di acquisto di azioni proprie per conto della Società.

Di seguito, vengono riportate in forma aggregata le operazioni di acquisto delle azioni ordinarie Recordati (ISIN IT0003828271) su base giornaliera effettuate nel periodo dal 22 al 30 dicembre 2025:

RIEPILOGO OPERAZIONI DI ACQUISTO
Data	Tipo Quantità Prezzo medio ponderato
	operazione		(Euro)
22/12/2025	Acquisto	12.235	48,2913	MTA
23/12/2025	Acquisto	12.977	48,7798	MTA
29/12/2025	Acquisto	13.498	48,6307	MTA
30/12/2025	Acquisto	13.267	48,4973	MTA
TOTALE

Il dettaglio di tutte le operazioni di acquisto effettuate nel periodo sopra indicato è riportato nelle pagine seguenti.

Alla data del 30 dicembre 2025, la Società deteneva n. 4.769.267 azioni proprie pari al 2,281% del capitale sociale.

Recordati è un gruppo farmaceutico internazionale quotato alla Borsa Italiana (XMIL: REC). Nato negli anni Venti da una farmacia a gestione familiare nel Nord Italia, offre oggi opzioni terapeutiche sia nel segmento della medicina generale e specialistica, che delle malattie rare. Svolgiamo in modo completamente integrato le nostre attività, che vanno dallo sviluppo clinico alla produzione, commercializzazione e licensing di principi attivi (API) e di prodotti finiti. Siamo presenti in circa 150 paesi nelle regioni EMEA, Americhe e APAC, con più di 4.580 dipendenti in tutto il mondo. Crediamo che la salute sia un diritto fondamentale, non un privilegio. La nostra purpose "unlocking the full potential of life" mira a consentire ad ognuno di vivere pienamente la propria vita, affrontando sia le sfide delle patologie comuni, che quelle delle malattie rare.

RECORDATI INDUSTRIA CHIMICA E FARMACEUTICA S.p.A.

Sede Legale Via Matteo Civitali, 1 20148 Milano, Italia Tel. +39 02 487871 Fax +39 02 40073747

www.recordati.com

Capitale Sociale: € 26.140.644,50 i.v. Registro delle Imprese di Milano, Monza Brianza e Lodi nr. 00748210150 Codice fiscale/Partita IVA n. 00748210150 R.E.A. Milano n. 401832

Società Soggetta all'attività di Direzione e Coordinamento di Rossini Luxembourg S.àr.l

Investor Relations

Eugenia Litz +44 7824 394 750 Eugenia.Litz@recordati.com Gianluca Saletta +39 348 979 4876 saletta.g@recordati.it

Media Relations

ICR Healthcare US: Alexis Feinberg +1 203 939 2225 Regno Unito, Europa e Resto del mondo: Jessica Hodgson +44 7561 424 788

Alexis.feinberg@icrhealthcare.com jessica.hodgson@icrhealthcare.com

Allegato: dettaglio giornaliero operazioni

Data	Orario (GMT)	Valuta	Mercato	Prezzo	Quantità
22/12/2025	08:02:19	EUR	MTA	48,1400	7
22/12/2025	08:02:19	EUR	MTA	48,1600	255
22/12/2025	08:02:20	EUR	MTA	48,1400	99
22/12/2025	08:12:45	EUR	MTA	48,3200	261
22/12/2025	08:22:36	EUR	MTA	48,4200	251
22/12/2025	08:30:14	EUR	MTA	48,4200	249
22/12/2025	08:39:25	EUR	MTA	48,2400	233
22/12/2025	08:46:42	EUR	MTA	48,2600	45
22/12/2025	08:46:42	EUR	MTA	48,2600	271
22/12/2025	08:46:42	EUR	MTA	48,2600	56
22/12/2025	08:46:42	EUR	MTA	48,2600	19
22/12/2025	08:46:42	EUR	MTA	48,2600	57
22/12/2025	08:46:42	EUR	MTA	48,2600	47
22/12/2025	09:03:03	EUR	MTA	48,2600	229
22/12/2025	09:37:58	EUR	MTA	48,2200	34
22/12/2025	09:42:07	EUR	MTA	48,2000	71
22/12/2025	09:42:07	EUR	MTA	48,2200	220
22/12/2025	09:48:31	EUR	MTA	48,2400	229
22/12/2025	09:55:16	EUR	MTA	48,2000	242
22/12/2025	10:04:11	EUR	MTA	48,1600	30
22/12/2025	10:04:11	EUR	MTA	48,1600	205
22/12/2025	10:16:18	EUR	MTA	48,1400	45
22/12/2025	10:16:18	EUR	MTA	48,1400	205
22/12/2025	10:40:24	EUR	MTA	48,0800	36
22/12/2025	10:40:24	EUR	MTA	48,0800	211
22/12/2025	10:52:38	EUR	MTA	48,0800	112
22/12/2025	10:52:38	EUR	MTA	48,0800	143
22/12/2025	11:06:20	EUR	MTA	48,1400	55
22/12/2025	11:06:20	EUR	MTA	48,1400	252
22/12/2025	11:06:20	EUR	MTA	48,1400	47
22/12/2025	11:06:20	EUR	MTA	48,1400	61
22/12/2025	11:26:45	EUR	MTA	48,2000	6
22/12/2025	11:26:45	EUR	MTA	48,2000	74
22/12/2025	11:26:45	EUR	MTA	48,2000	213
22/12/2025	11:44:23	EUR	MTA	48,1800	61
22/12/2025	12:06:25	EUR	MTA	48,2600	115
22/12/2025	12:06:25	EUR	MTA	48,2400	19
22/12/2025	12:06:25	EUR	MTA	48,2400	195
22/12/2025	12:06:25	EUR	MTA	48,2600	220
22/12/2025	12:06:25	EUR	MTA	48,2400	6
22/12/2025	12:14:27	EUR	MTA	48,2400	269
22/12/2025	12:31:31	EUR	MTA	48,2000	9
22/12/2025	12:31:45	EUR	MTA	48,2000	246
22/12/2025	12:31:45	EUR	MTA	48,2000	11
22/12/2025	12:54:23	EUR	MTA	48,2000	242
22/12/2025	13:04:23	EUR	MTA	48,2000	230
22/12/2025	13:19:40	EUR	MTA	48,1800	247
22/12/2025	13:32:03	EUR	MTA	48,1200	53

22/12/2025	13:32:03	EUR	MTA	48,1200	188
22/12/2025	13:35:35	EUR	MTA	48,0800	117
22/12/2025	13:35:35	EUR	MTA	48,0800	56
22/12/2025	13:35:35	EUR	MTA	48,0800	55
22/12/2025	13:35:35	EUR	MTA	48,0800	57
22/12/2025	13:48:19	EUR	MTA	48,0800	234
22/12/2025	13:49:50	EUR	MTA	48,0800	37
22/12/2025	14:05:13	EUR	MTA	48,1600	116
22/12/2025	14:05:13	EUR	MTA	48,1600	63
22/12/2025	14:05:13	EUR	MTA	48,1600	144
22/12/2025	14:17:29	EUR	MTA	48,1800	66
22/12/2025	14:17:29	EUR	MTA	48,1800	264
22/12/2025	14:25:28	EUR	MTA	48,2200	232
22/12/2025	14:30:01	EUR	MTA	48,2200	63
22/12/2025	14:30:01	EUR	MTA	48,2200	176
22/12/2025	14:34:10	EUR	MTA	48,3000	176
22/12/2025	14:34:10	EUR	MTA	48,3000	122
22/12/2025	14:39:02	EUR	MTA	48,3800	43
22/12/2025	14:39:02	EUR	MTA	48,3800	188
22/12/2025	14:43:27	EUR	MTA	48,4200	223
22/12/2025	14:49:00	EUR	MTA	48,2800	268
22/12/2025	14:52:19	EUR	MTA	48,2800	30
22/12/2025	14:52:19	EUR	MTA	48,2800	32
22/12/2025	14:52:19	EUR	MTA	48,2800	62
22/12/2025	15:03:03	EUR	MTA	48,3000	92
22/12/2025	15:03:03	EUR	MTA	48,3000	176
22/12/2025	15:13:02	EUR	MTA	48,3800	252
22/12/2025	15:15:57	EUR	MTA	48,3600	28
22/12/2025	15:19:43	EUR	MTA	48,3800	241
22/12/2025	15:27:07	EUR	MTA	48,4600	266
22/12/2025	15:40:43	EUR	MTA	48,4200	182
22/12/2025	15:40:43	EUR	MTA	48,4200	76
22/12/2025	15:46:26	EUR	MTA	48,5200	250
22/12/2025	15:58:42	EUR	MTA	48,6200	50
22/12/2025	15:58:42	EUR	MTA	48,6200	71
22/12/2025	15:58:42	EUR	MTA	48,6200	31
22/12/2025	15:58:42	EUR	MTA	48,6200	95
22/12/2025	15:58:53	EUR	MTA	48,6000	66
22/12/2025	16:05:39	EUR	MTA	48,7600	55
22/12/2025	16:05:39	EUR	MTA	48,7600	37
22/12/2025	16:05:39	EUR	MTA	48,7600	101
22/12/2025	16:05:39	EUR	MTA	48,7600	67
22/12/2025	16:09:13	EUR	MTA	48,7600	37
22/12/2025	16:18:05	EUR	MTA	48,7800	21
22/12/2025	16:18:05	EUR	MTA	48,8000	71
22/12/2025	16:18:05	EUR	MTA	48,8000	55
22/12/2025	16:18:05	EUR	MTA	48,8000	105
22/12/2025	16:22:10	EUR	MTA	48,7600	57
22/12/2025	16:22:10	EUR	MTA	48,7800	33
22/12/2025	16:22:10	EUR	MTA	48,7800	36
22/12/2025	16:22:10	EUR	MTA	48,7800	41

22/12/2025	16:22:10	EUR	MTA	48,7800	68
22/12/2025	16:22:19	EUR	MTA	48,7400	40
22/12/2025	16:24:18	EUR	MTA	48,7200	28
22/12/2025	16:27:09	EUR	MTA	48,7000	2
23/12/2025	08:02:57	EUR	MTA	48,6400	268
23/12/2025	08:09:01	EUR	MTA	48,6800	239
23/12/2025	08:17:55	EUR	MTA	48,7000	248
23/12/2025	08:34:04	EUR	MTA	48,7000	231
23/12/2025	08:34:04	EUR	MTA	48,7000	39
23/12/2025	08:46:38	EUR	MTA	48,6600	230
23/12/2025	09:00:00	EUR	MTA	48,7800	67
23/12/2025	09:00:00	EUR	MTA	48,7800	65
23/12/2025	09:02:17	EUR	MTA	48,8800	119
23/12/2025	09:02:44	EUR	MTA	48,8400	68
23/12/2025	09:02:44	EUR	MTA	48,8400	50
23/12/2025	09:02:44	EUR	MTA	48,8400	119
23/12/2025	09:02:44	EUR	MTA	48,8400	77
23/12/2025	09:02:44	EUR	MTA	48,8600	244
23/12/2025	09:20:02	EUR	MTA	48,8000	231
23/12/2025	09:20:02	EUR	MTA	48,8000	1
23/12/2025	09:34:00	EUR	MTA	48,7400	263
23/12/2025	10:07:52	EUR	MTA	48,8600	263
23/12/2025	10:19:58	EUR	MTA	48,8200	140
23/12/2025	10:29:41	EUR	MTA	48,8200	68
23/12/2025	10:29:41	EUR	MTA	48,8200	140
23/12/2025	10:29:41	EUR	MTA	48,8200	38
23/12/2025	10:29:41	EUR	MTA	48,8000	247
23/12/2025	11:12:11	EUR	MTA	48,7400	246
23/12/2025	11:30:12	EUR	MTA	48,7200	265
23/12/2025	11:47:40	EUR	MTA	48,6800	77
23/12/2025	12:06:08	EUR	MTA	48,7200	7
23/12/2025	12:06:08	EUR	MTA	48,7200	237
23/12/2025	12:07:03	EUR	MTA	48,7200	79
23/12/2025	12:07:03	EUR	MTA	48,7200	65
23/12/2025	12:11:01	EUR	MTA	48,7400	264
23/12/2025	12:30:06	EUR	MTA	48,7800	61
23/12/2025	12:30:06	EUR	MTA	48,7800	97
23/12/2025	12:30:06	EUR	MTA	48,7800	111
23/12/2025	12:30:06	EUR	MTA	48,8200	246
23/12/2025	12:52:13	EUR	MTA	48,8600	227
23/12/2025	13:04:41	EUR	MTA	48,8400	240
23/12/2025	13:15:54	EUR	MTA	48,8200	249
23/12/2025	13:30:39	EUR	MTA	48,7200	218
23/12/2025	13:33:59	EUR	MTA	48,7400	2
23/12/2025	13:40:56	EUR	MTA	48,7200	125
23/12/2025	13:40:56	EUR	MTA	48,7200	59
23/12/2025	13:40:56	EUR	MTA	48,7200	169
23/12/2025	13:46:26	EUR	MTA	48,6600	161
23/12/2025	13:50:03	EUR	MTA	48,6600	77
23/12/2025	13:55:35	EUR	MTA	48,6800	75
23/12/2025	14:17:03	EUR	MTA	48,8200	123

23/12/2025	14:17:03	EUR	MTA	48,8000	220
23/12/2025	14:17:03	EUR	MTA	48,8000	242
23/12/2025	14:19:59	EUR	MTA	48,8000	72
23/12/2025	14:22:03	EUR	MTA	48,8000	62
23/12/2025	14:30:41	EUR	MTA	48,8600	235
23/12/2025	14:32:33	EUR	MTA	48,8600	220
23/12/2025	14:41:57	EUR	MTA	48,9800	134
23/12/2025	14:41:57	EUR	MTA	48,9800	125
23/12/2025	14:42:06	EUR	MTA	48,9600	268
23/12/2025	14:49:16	EUR	MTA	48,9200	112
23/12/2025	14:49:16	EUR	MTA	48,9200	133
23/12/2025	14:56:32	EUR	MTA	48,8800	248
23/12/2025	15:02:00	EUR	MTA	48,8400	245
23/12/2025	15:11:12	EUR	MTA	48,8000	242
23/12/2025	15:22:13	EUR	MTA	48,8200	266
23/12/2025	15:24:48	EUR	MTA	48,8000	39
23/12/2025	15:24:48	EUR	MTA	48,8000	83
23/12/2025	15:25:14	EUR	MTA	48,8000	165
23/12/2025	15:25:14	EUR	MTA	48,8000	40
23/12/2025	15:41:27	EUR	MTA	48,8200	174
23/12/2025	15:41:33	EUR	MTA	48,8200	199
23/12/2025	15:41:33	EUR	MTA	48,8200	50
23/12/2025	15:44:18	EUR	MTA	48,8200	224
23/12/2025	15:48:00	EUR	MTA	48,7800	235
23/12/2025	15:55:25	EUR	MTA	48,7200	222
23/12/2025	15:57:44	EUR	MTA	48,7000	224
23/12/2025	15:57:44	EUR	MTA	48,7000	249
23/12/2025	15:57:44	EUR	MTA	48,7000	19
23/12/2025	16:06:47	EUR	MTA	48,7400	32
23/12/2025	16:06:47	EUR	MTA	48,7400	34
23/12/2025	16:06:47	EUR	MTA	48,7400	69
23/12/2025	16:06:47	EUR	MTA	48,7400	69
23/12/2025	16:11:14	EUR	MTA	48,7000	268
23/12/2025	16:17:24	EUR	MTA	48,7000	226
23/12/2025	16:20:25	EUR	MTA	48,7000	38
23/12/2025	16:20:25	EUR	MTA	48,7000	181
23/12/2025	16:24:55	EUR	MTA	48,7000	191
23/12/2025	16:24:55	EUR	MTA	48,7000	71
23/12/2025	16:25:59	EUR	MTA	48,7000	116
29/12/2025	08:00:35	EUR	MTA	48,5000	248
29/12/2025	08:19:30	EUR	MTA	48,7200	89
29/12/2025	08:19:30	EUR	MTA	48,7200	144
29/12/2025	08:29:12	EUR	MTA	48,7000	241
29/12/2025	08:34:26	EUR	MTA	48,6600	205
29/12/2025	08:34:26	EUR	MTA	48,6600	40
29/12/2025	08:45:18	EUR	MTA	48,6600	203
29/12/2025	08:45:18	EUR	MTA	48,6600	64
29/12/2025	08:59:03	EUR	MTA	48,5600	77
29/12/2025	08:59:03	EUR	MTA	48,5600	71
29/12/2025	08:59:03	EUR	MTA	48,5600	83
29/12/2025	08:59:03	EUR	MTA	48,5600	96

29/12/2025	08:59:03	EUR	MTA	48,5600	90
29/12/2025	09:03:58	EUR	MTA	48,5800	228
29/12/2025	09:03:58	EUR	MTA	48,5800	57
29/12/2025	09:25:25	EUR	MTA	48,5600	159
29/12/2025	09:25:25	EUR	MTA	48,5400	75
29/12/2025	09:36:26	EUR	MTA	48,5400	180
29/12/2025	09:41:50	EUR	MTA	48,4800	98
29/12/2025	09:47:27	EUR	MTA	48,5000	274
29/12/2025	10:01:45	EUR	MTA	48,4800	229
29/12/2025	10:01:45	EUR	MTA	48,4800	33
29/12/2025	10:14:49	EUR	MTA	48,4400	229
29/12/2025	10:32:33	EUR	MTA	48,5800	272
29/12/2025	10:38:31	EUR	MTA	48,5800	33
29/12/2025	10:40:51	EUR	MTA	48,5800	77
29/12/2025	10:41:02	EUR	MTA	48,5800	24
29/12/2025	10:41:02	EUR	MTA	48,5800	99
29/12/2025	10:49:32	EUR	MTA	48,5600	249
29/12/2025	11:07:49	EUR	MTA	48,6200	127
29/12/2025	11:07:49	EUR	MTA	48,6200	9
29/12/2025	11:07:49	EUR	MTA	48,6200	117
29/12/2025	11:07:49	EUR	MTA	48,6200	69
29/12/2025	11:07:49	EUR	MTA	48,6200	77
29/12/2025	11:15:26	EUR	MTA	48,5800	6
29/12/2025	11:15:26	EUR	MTA	48,5800	73
29/12/2025	11:22:07	EUR	MTA	48,6000	187
29/12/2025	11:23:45	EUR	MTA	48,5800	85
29/12/2025	11:26:40	EUR	MTA	48,5600	85
29/12/2025	11:40:15	EUR	MTA	48,5400	225
29/12/2025	11:49:26	EUR	MTA	48,5600	95
29/12/2025	11:49:26	EUR	MTA	48,5600	135
29/12/2025	11:49:26	EUR	MTA	48,5600	22
29/12/2025	12:12:31	EUR	MTA	48,6400	13
29/12/2025	12:12:31	EUR	MTA	48,6400	78
29/12/2025	12:12:40	EUR	MTA	48,6400	15
29/12/2025	12:14:52	EUR	MTA	48,6400	9
29/12/2025	12:14:52	EUR	MTA	48,6400	5
29/12/2025	12:14:52	EUR	MTA	48,6400	12
29/12/2025	12:14:52	EUR	MTA	48,6400	44
29/12/2025	12:14:52	EUR	MTA	48,6400	2
29/12/2025	12:14:52	EUR	MTA	48,6400	56
29/12/2025	12:21:50	EUR	MTA	48,6400	260
29/12/2025	12:21:50	EUR	MTA	48,6400	22
29/12/2025	12:33:26	EUR	MTA	48,6400	130
29/12/2025	12:33:26	EUR	MTA	48,6400	60
29/12/2025	12:33:26	EUR	MTA	48,6400	50
29/12/2025	12:47:20	EUR	MTA	48,6000	247
29/12/2025	12:47:20	EUR	MTA	48,6000	22
29/12/2025	13:14:05	EUR	MTA	48,5600	5
29/12/2025	13:14:05	EUR	MTA	48,5600	16
29/12/2025	13:14:05	EUR	MTA	48,5600	27
29/12/2025	13:18:07	EUR	MTA	48,5800	24

29/12/2025	13:18:07	EUR	MTA	48,5800	219
29/12/2025	13:18:07	EUR	MTA	48,5600	30
29/12/2025	13:22:46	EUR	MTA	48,5600	80
29/12/2025	13:29:16	EUR	MTA	48,6200	14
29/12/2025	13:29:16	EUR	MTA	48,6200	219
29/12/2025	13:29:16	EUR	MTA	48,6000	65
29/12/2025	13:29:16	EUR	MTA	48,6000	180
29/12/2025	13:34:30	EUR	MTA	48,5800	87
29/12/2025	13:48:55	EUR	MTA	48,5600	1
29/12/2025	13:48:55	EUR	MTA	48,5600	20
29/12/2025	13:51:03	EUR	MTA	48,5600	95
29/12/2025	13:51:03	EUR	MTA	48,5600	62
29/12/2025	13:51:03	EUR	MTA	48,5600	237
29/12/2025	14:01:10	EUR	MTA	48,5800	95
29/12/2025	14:01:10	EUR	MTA	48,5800	32
29/12/2025	14:08:48	EUR	MTA	48,6800	63
29/12/2025	14:08:48	EUR	MTA	48,6800	205
29/12/2025	14:25:49	EUR	MTA	48,7400	205
29/12/2025	14:25:49	EUR	MTA	48,7400	75
29/12/2025	14:29:30	EUR	MTA	48,7200	248
29/12/2025	14:37:44	EUR	MTA	48,7800	205
29/12/2025	14:38:48	EUR	MTA	48,7800	205
29/12/2025	14:44:28	EUR	MTA	48,7800	162
29/12/2025	14:44:28	EUR	MTA	48,7800	122
29/12/2025	14:52:03	EUR	MTA	48,7200	253
29/12/2025	15:01:10	EUR	MTA	48,7000	230
29/12/2025	15:11:20	EUR	MTA	48,7200	57
29/12/2025	15:11:20	EUR	MTA	48,7200	72
29/12/2025	15:11:20	EUR	MTA	48,7200	205
29/12/2025	15:20:23	EUR	MTA	48,7200	43
29/12/2025	15:20:46	EUR	MTA	48,7200	48
29/12/2025	15:20:46	EUR	MTA	48,7200	2
29/12/2025	15:20:46	EUR	MTA	48,7200	91
29/12/2025	15:20:46	EUR	MTA	48,7200	205
29/12/2025	15:32:44	EUR	MTA	48,7400	289
29/12/2025	15:35:44	EUR	MTA	48,7200	1
29/12/2025	15:35:44	EUR	MTA	48,7200	227
29/12/2025	15:35:44	EUR	MTA	48,7200	28
29/12/2025	15:35:44	EUR	MTA	48,7200	49
29/12/2025	15:46:36	EUR	MTA	48,6400	65
29/12/2025	15:46:36	EUR	MTA	48,6400	205
29/12/2025	15:47:01	EUR	MTA	48,6000	50
29/12/2025	16:00:00	EUR	MTA	48,7200	83
29/12/2025	16:00:00	EUR	MTA	48,7200	232
29/12/2025	16:00:51	EUR	MTA	48,7000	245
29/12/2025	16:08:56	EUR	MTA	48,6800	86
29/12/2025	16:08:56	EUR	MTA	48,6800	83
29/12/2025	16:08:56	EUR	MTA	48,6800	80
29/12/2025	16:14:56	EUR	MTA	48,6400	91
29/12/2025	16:14:56	EUR	MTA	48,6400	79
29/12/2025	16:14:56	EUR	MTA	48,6400	80

29/12/2025	16:19:36	EUR	MTA	48,6000	85
29/12/2025	16:19:36	EUR	MTA	48,6000	84
29/12/2025	16:19:36	EUR	MTA	48,6000	84
29/12/2025	16:19:36	EUR	MTA	48,6000	85
29/12/2025	16:22:30	EUR	MTA	48,6000	48
29/12/2025	16:22:30	EUR	MTA	48,6000	41
29/12/2025	16:22:30	EUR	MTA	48,6000	87
29/12/2025	16:25:36	EUR	MTA	48,6400	75
29/12/2025	16:25:36	EUR	MTA	48,6400	52
29/12/2025	16:25:36	EUR	MTA	48,6400	70
29/12/2025	16:26:36	EUR	MTA	48,6200	56
29/12/2025	16:26:36	EUR	MTA	48,6200	52
29/12/2025	16:26:36	EUR	MTA	48,6200	51
29/12/2025	16:28:57	EUR	MTA	48,6000	39
29/12/2025	16:28:57	EUR	MTA	48,6000	22
29/12/2025	16:28:57	EUR	MTA	48,6000	86
30/12/2025	08:00:21	EUR	MTA	48,4400	267
30/12/2025	08:06:24	EUR	MTA	48,4200	284
30/12/2025	08:29:47	EUR	MTA	48,4000	242
30/12/2025	08:36:20	EUR	MTA	48,4000	101
30/12/2025	08:36:20	EUR	MTA	48,4000	149
30/12/2025	08:53:31	EUR	MTA	48,3600	247
30/12/2025	08:59:15	EUR	MTA	48,3600	258
30/12/2025	08:59:15	EUR	MTA	48,3600	96
30/12/2025	08:59:15	EUR	MTA	48,3600	102
30/12/2025	08:59:15	EUR	MTA	48,3600	114
30/12/2025	08:59:15	EUR	MTA	48,3600	70
30/12/2025	08:59:15	EUR	MTA	48,3600	105
30/12/2025	08:59:15	EUR	MTA	48,3600	110
30/12/2025	09:12:46	EUR	MTA	48,3600	270
30/12/2025	09:22:34	EUR	MTA	48,2600	60
30/12/2025	09:22:34	EUR	MTA	48,2600	68
30/12/2025	09:22:34	EUR	MTA	48,2600	154
30/12/2025	10:01:41	EUR	MTA	48,4000	275
30/12/2025	10:25:26	EUR	MTA	48,4400	233
30/12/2025	10:34:36	EUR	MTA	48,3800	231
30/12/2025	10:57:17	EUR	MTA	48,4200	180
30/12/2025	11:09:49	EUR	MTA	48,4000	241
30/12/2025	11:09:49	EUR	MTA	48,4000	6
30/12/2025	11:09:49	EUR	MTA	48,4000	12
30/12/2025	11:57:08	EUR	MTA	48,5000	175
30/12/2025	11:59:12	EUR	MTA	48,4800	93
30/12/2025	12:03:00	EUR	MTA	48,5600	74
30/12/2025	12:03:00	EUR	MTA	48,5600	48
30/12/2025	12:03:00	EUR	MTA	48,5600	94
30/12/2025	12:03:00	EUR	MTA	48,5600	70
30/12/2025	12:03:00	EUR	MTA	48,5600	232
30/12/2025	12:03:26	EUR	MTA	48,5400	113
30/12/2025	12:04:26	EUR	MTA	48,5200	35
30/12/2025	12:04:26	EUR	MTA	48,5200	52
30/12/2025	12:04:56	EUR	MTA	48,5000	277

30/12/2025	12:23:23	EUR	MTA	48,4800	273
30/12/2025	12:46:30	EUR	MTA	48,5800	101
30/12/2025	12:46:30	EUR	MTA	48,5800	134
30/12/2025	12:53:19	EUR	MTA	48,5800	269
30/12/2025	13:04:11	EUR	MTA	48,4000	111
30/12/2025	13:05:06	EUR	MTA	48,6000	187
30/12/2025	13:06:18	EUR	MTA	48,6200	273
30/12/2025	13:07:34	EUR	MTA	48,6200	276
30/12/2025	13:16:23	EUR	MTA	48,6200	94
30/12/2025	13:16:23	EUR	MTA	48,6200	171
30/12/2025	13:36:25	EUR	MTA	48,6200	73
30/12/2025	13:36:25	EUR	MTA	48,6200	282
30/12/2025	13:52:36	EUR	MTA	48,5800	102
30/12/2025	13:52:36	EUR	MTA	48,5800	93
30/12/2025	13:52:36	EUR	MTA	48,5800	35
30/12/2025	13:52:36	EUR	MTA	48,5800	157
30/12/2025	13:52:36	EUR	MTA	48,5800	49
30/12/2025	13:52:36	EUR	MTA	48,5800	120
30/12/2025	14:10:02	EUR	MTA	48,5800	65
30/12/2025	14:10:02	EUR	MTA	48,5800	37
30/12/2025	14:10:02	EUR	MTA	48,5800	263
30/12/2025	14:16:19	EUR	MTA	48,5600	60
30/12/2025	14:16:19	EUR	MTA	48,5600	170
30/12/2025	14:28:18	EUR	MTA	48,5600	273
30/12/2025	14:32:24	EUR	MTA	48,5600	234
30/12/2025	14:46:07	EUR	MTA	48,5600	7
30/12/2025	14:53:34	EUR	MTA	48,6000	240
30/12/2025	14:58:54	EUR	MTA	48,6000	63
30/12/2025	14:58:54	EUR	MTA	48,6000	189
30/12/2025	14:58:54	EUR	MTA	48,6000	21
30/12/2025	14:58:55	EUR	MTA	48,5800	248
30/12/2025	15:07:28	EUR	MTA	48,4600	102
30/12/2025	15:07:28	EUR	MTA	48,4600	81
30/12/2025	15:07:28	EUR	MTA	48,4800	117
30/12/2025	15:07:28	EUR	MTA	48,4800	125
30/12/2025	15:16:37	EUR	MTA	48,4800	60
30/12/2025	15:16:37	EUR	MTA	48,4800	249
30/12/2025	15:38:22	EUR	MTA	48,5000	250
30/12/2025	15:39:06	EUR	MTA	48,4800	149
30/12/2025	15:39:06	EUR	MTA	48,4800	58
30/12/2025	15:39:06	EUR	MTA	48,4800	57
30/12/2025	15:39:06	EUR	MTA	48,4800	91
30/12/2025	15:42:25	EUR	MTA	48,4600	12
30/12/2025	15:42:25	EUR	MTA	48,4600	42
30/12/2025	15:42:45	EUR	MTA	48,4600	100
30/12/2025	15:46:43	EUR	MTA	48,4600	6
30/12/2025	15:46:43	EUR	MTA	48,4600	6
30/12/2025	15:46:43	EUR	MTA	48,4600	4
30/12/2025	15:46:43	EUR	MTA	48,4600	2
30/12/2025	15:46:43	EUR	MTA	48,4600	44
30/12/2025	15:47:27	EUR	MTA	48,4600	19

30/12/2025 15:49:57 EUR MTA
	48,4800	24
30/12/2025 15:53:25 EUR MTA	48,5200	21
30/12/2025 15:53:41 EUR MTA	48,5200	6
30/12/2025 15:54:00 EUR MTA	48,5200	2
30/12/2025 15:54:29 EUR MTA	48,5200	115
30/12/2025 15:54:44 EUR MTA	48,5200	2
30/12/2025 15:54:45 EUR MTA	48,5200	15
30/12/2025 15:54:57 EUR MTA	48,5200	2
30/12/2025 15:55:32 EUR MTA	48,5200	2
30/12/2025 15:55:32 EUR MTA	48,5200	2
30/12/2025 15:56:09 EUR MTA	48,5200	2
30/12/2025 15:56:09 EUR MTA	48,5200	10
30/12/2025 15:56:25 EUR MTA	48,5200	2
30/12/2025 15:56:25 EUR MTA	48,5200	2
30/12/2025 15:57:44 EUR MTA	48,5200	2
30/12/2025 15:57:44 EUR MTA	48,5200	55
30/12/2025 15:57:49 EUR MTA	48,5200	2
30/12/2025 15:57:49 EUR MTA	48,5200	7
30/12/2025 16:00:50 EUR MTA	48,5400	264
30/12/2025 16:00:50 EUR MTA	48,5400	101
30/12/2025 16:08:55 EUR MTA	48,5200	78
30/12/2025 16:10:34 EUR MTA	48,5000	235
30/12/2025 16:12:26 EUR MTA	48,5000	2
30/12/2025 16:12:26 EUR MTA	48,5000	2
30/12/2025 16:12:26 EUR MTA	48,5000	29
30/12/2025 16:13:15 EUR MTA	48,5000	10
30/12/2025 16:18:25 EUR MTA	48,5400	149
30/12/2025 16:18:25 EUR MTA	48,5400	98
30/12/2025 16:18:30 EUR MTA	48,5200	48
30/12/2025 16:21:53 EUR MTA	48,5200	8
30/12/2025 16:22:18 EUR MTA	48,5400	1
30/12/2025 16:22:26 EUR MTA	48,5400	59
30/12/2025 16:22:53 EUR MTA	48,5400	175
30/12/2025 16:23:54 EUR MTA	48,5400	27
30/12/2025 16:26:33 EUR MTA	48,5200	191
30/12/2025 16:27:08 EUR MTA	48,5200	84
30/12/2025 16:27:08 EUR MTA	48,5200	51