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

Milano, 17 novembre 2016 –

Nell’ambito del programma di acquisto di azioni proprie di Recordati S.p.A. avviato in data 2 novembre 2016 in forza della delibera dell’Assemblea degli Azionisti del 13 Aprile 2016, finalizzato all’acquisto di azioni proprie da destinare a servizio dei piani di stock options rivolti ai dipendenti delle società del Gruppo Recordati già adottati dalla Società e di quelli che dovessero essere adottati in futuro, anche ai sensi e per gli effetti della prassi di mercato inerente all’acquisto di azioni proprie per la costituzione di un cd. “magazzino titoli” ammessa dalla Consob ai sensi dell’art. 180, comma 1, lett. c), del D. Lgs. 58/1998 con delibera n. 16839/2009 e delle disposizioni comunitarie in vigore in materia di

safe harbour

, la Società comunica le seguenti operazioni di acquisto di azioni ordinarie Recordati, ai sensi dell’art. 87-bis della Delibera Consob n. 11971/1999 (“Regolamento Emittenti”) e ai sensi dell’art. 2, paragrafo 3, del Regolamento Delegato 2016/1052/UE.

Di seguito, vengono riportate in forma aggregata le operazioni di acquisto delle azioni Recordati su base giornaliera effettuate nel periodo dal 10 al 16 novembre 2016:

RIEPILOGO OPERAZIONI DI ACQUISTO DAL 10 NOVEMBRE 2016* AL 16 NOVEMBRE 2016 Data Tipo operazione Denominazione strumento finanziario Quantità Prezzo medio ponderato Corrispettivo Euro

10/11/2016 Acquisto Az. Ord. Recordati 119.000,0 26,08296 3.103.872,23 11/11/2016 15/11/2016 Acquisto Acquisto Az. Ord. Recordati Az. Ord. Recordati 134.000,0 135.000,0 26,11616 25,53452 3.499.564,86 3.447.159,65 16/11/2016 Acquisto Az. Ord. Recordati

TOTALE

112.958,0

500.958

25,30879 2.858.830,04

12.909.426,78

* Data dell’ultimo aggiornamento sul programma di acquisto in corso comunicato al mercato Alla data del 16 novembre 2016, la Società detiene n. 2.544.916 azioni proprie pari al 1,217% del capitale sociale. Allegato: Dettaglio giornaliero operazioni

Fill Date Fill Time Fill Qty Fill Price

10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 17:10:27 17:10:27 17:09:02 17:09:02 17:09:02 17:09:02 17:09:02 17:09:02 16:53:49 614 386 778 119 244 67 114 298 187 25,93 25,93 25,95 25,95 25,95 25,95 25,95 25,95 25,85

RECORDATI INDUSTRIA CHIMICA E FARMACEUTICA S.p.A.

Sede Legale VIA M. CIVITALI, 1 CAPITALE SOCIALE € 26.140.644,50 I.V. 20148 MILANO, ITALIA REG. IMP. MILANO N. 00748210150 TEL. (39) 0248787.1 CODICE FISCALE/P.IVA 007482210150 FAX (39) 0240073747 R.E.A. MILANO N. 401832

10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 16:53:49 16:50:49 16:50:49 16:50:49 16:50:49 16:50:49 16:50:49 16:50:49 16:50:46 16:50:26 16:50:26 16:50:26 16:50:21 16:50:21 16:50:21 16:25:16 16:25:16 16:25:16 16:25:16 16:25:16 16:25:16 16:25:16 16:25:16 16:25:16 16:25:16 16:25:16 16:25:16 16:25:16 16:12:02 16:12:02 16:12:02 16:12:02 16:12:02 16:12:02 16:12:02 16:12:02 16:12:02 16:11:58 16:11:58 16:11:58 16:11:58 16:11:58 16:11:58 16:11:58 16:11:55 67 210 343 396 117 50 200 3.174 40 500 300 117 6.826 1.806 183 223 178 158 305 99 47 344 373 1.858 269 212 127 11 1.509 30 40 40 114 173 429 120 119 368 195 255 20 210 500 80 263 26,06 26,05 26,05 26,04 26,04 26,06 26,06 26,06 26,05 26,05 26,05 26,04 26,06 25,85 25,87 25,87 25,87 25,87 25,87 25,87 25,87 25,85 25,85 25,85 25,85 25,84 25,84 25,84 25,93 25,93 25,93 25,93 25,93 25,93 25,92 25,92 25,92 25,92 25,92 25,92 25,92 26,06 26,06 26,06 26,06 2

10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 16:11:55 16:11:55 16:11:55 16:11:45 16:11:45 16:11:40 16:11:40 16:11:40 16:11:40 16:11:40 16:11:40 16:11:40 16:11:40 16:11:40 16:11:35 16:11:35 16:11:35 16:11:35 16:11:35 16:11:35 16:11:35 16:11:35 16:11:35 16:11:35 16:11:35 16:11:35 16:11:35 16:11:29 16:11:29 16:11:29 16:11:29 16:11:29 16:11:29 16:11:29 16:11:29 16:11:29 16:11:29 16:11:29 16:11:29 16:11:29 16:11:29 16:11:29 16:11:24 16:11:24 16:11:24 300 210 210 117 210 117 90 377 453 117 157 60 30 50 374 200 498 117 395 300 117 355 40 500 210 318 117 140 100 60 412 66 40 1.865 210 30 500 300 360 117 191 117 50 210 210 26,03 26,02 26,02 26,02 26,01 26,01 26 26 26 26 26,03 26,03 26,03 26,06 26,06 26,05 26,06 26,06 26,06 26,06 26,06 26,05 26,05 26,05 26,05 26,04 26,04 26,06 26,06 26,06 26,06 26,06 26,06 26,06 26,05 26,05 26,05 26,05 26,04 26,04 26,03 26,03 26,03 26,03 26,03 3

10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 16:11:24 16:11:24 16:11:24 16:11:24 16:11:24 16:11:24 16:11:24 16:11:24 16:11:24 16:11:24 16:11:24 16:11:24 16:11:24 16:11:20 16:11:20 16:11:20 16:11:20 16:11:20 16:11:20 16:11:20 16:11:20 16:11:20 16:11:20 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 16:11:17 117 50 210 389 40 210 50 210 120 117 210 133 229 117 210 46 30 500 117 210 210 117 202 117 30 433 66 117 210 266 210 117 77 210 117 107 64 50 40 117 500 210 70 100 357 25,99 25,99 25,99 25,99 25,99 25,98 25,98 25,98 25,98 25,97 25,97 25,97 25,96 26,02 26,02 26,02 26,02 26,02 26,01 26,01 26 26 25,99 25,99 25,99 25,99 25,99 25,99 25,99 25,99 25,98 25,98 25,98 25,97 25,97 25,95 26 26 26 26 26 26 26 26 26 4

10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 16:11:17 16:11:17 16:11:17 16:11:14 16:11:14 16:11:14 16:11:14 16:11:14 16:11:14 16:11:14 16:11:14 16:11:14 16:11:14 16:11:14 16:11:14 16:11:14 16:11:14 16:11:14 16:11:14 16:11:14 16:11:14 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:10 16:11:06 16:11:06 30 269 210 210 50 120 30 210 120 456 120 1.189 210 117 30 448 77 120 210 210 117 168 70 100 355 62 210 30 210 377 117 62 429 117 240 30 70 80 500 210 210 100 63 120 90 25,95 25,95 25,95 25,95 25,95 25,95 25,94 25,94 25,94 25,94 25,93 25,94 25,94 25,96 25,96 25,96 25,97 25,97 25,96 25,96 25,96 25,96 25,96 25,96 25,96 25,95 25,95 25,95 25,95 25,95 25,95 25,94 25,94 25,94 25,96 25,96 25,96 25,96 25,96 25,96 25,96 25,96 25,96 25,96 25,95 5

10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 16:11:06 16:11:06 16:11:02 16:11:02 16:11:02 16:11:02 16:11:02 16:11:02 16:11:02 16:11:02 16:11:02 16:11:00 16:11:00 16:11:00 16:02:54 16:02:54 16:02:54 16:02:54 16:02:26 16:00:50 16:00:50 16:00:50 16:00:50 16:00:50 16:00:50 16:00:50 16:00:50 16:00:50 16:00:50 16:00:50 16:00:50 15:15:16 15:15:16 15:13:22 15:13:22 15:13:22 15:13:22 15:13:22 15:13:22 15:13:22 15:13:22 15:13:22 15:13:22 15:13:22 15:13:22 100 210 120 118 528 379 900 210 383 16 3.663 210 115 120 120 351 62 40 30 210 210 120 120 440 120 62 171 63 395 380 966 196 323 70 210 62 50 210 168 111 354 117 264 61 574 26,15 26,2 26,2 26,2 26,2 26,2 26,2 26,2 26,2 26,2 26,2 26,19 26,19 25,94 25,93 25,93 25,93 25,93 25,93 25,93 25,93 25,93 25,92 25,92 25,92 25,92 25,92 26,05 26,05 26,05 26,05 26,05 26,08 26,08 26,08 26,08 26,08 26,08 26,08 26,08 26,07 26,07 26,07 26,07 26,15 6

10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 15:13:22 15:13:22 15:13:22 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:18 15:13:05 15:12:59 15:12:59 15:12:59 15:12:59 15:12:59 15:12:59 15:12:59 15:12:59 15:12:59 15:12:59 15:12:59 15:12:59 15:12:59 15:12:59 15:12:53 15:12:53 15:12:53 15:12:53 15:12:53 15:12:53 15:12:53 210 116 361 118 153 237 428 154 66 100 70 210 210 153 13 308 52 50 360 210 210 30 50 502 194 118 63 210 210 115 115 30 62 153 386 73 3.415 2.922 120 50 411 383 59 210 60 26,19 26,19 26,18 26,18 26,18 26,18 26,18 26,18 26,18 26,18 26,18 26,18 26,18 26,19 26,19 26,18 26,19 26,19 26,19 26,19 26,19 26,19 26,19 26,19 26,19 26,19 26,18 26,18 26,18 26,18 26,17 26,17 26,17 26,17 26,17 26,17 26,2 26,2 26,2 26,19 26,19 26,19 26,19 26,19 26,19 7

10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 15:12:53 15:12:53 15:12:53 15:12:53 15:12:53 15:12:53 15:12:53 15:12:51 15:12:51 15:12:51 15:12:51 15:12:47 15:12:47 15:12:47 15:12:47 15:12:31 15:12:31 15:12:31 15:12:31 15:12:31 15:12:21 15:12:21 15:12:21 15:12:21 15:12:21 15:12:21 15:12:18 15:12:18 15:12:18 15:12:18 15:12:18 15:12:18 15:12:14 15:12:07 15:01:11 15:01:11 15:01:11 15:01:11 15:01:11 15:01:11 14:42:09 14:42:09 14:42:09 14:42:09 14:42:09 177 239 53 193 132 232 296 84 150 650 238 245 322 116 1.000 180 154 61 210 116 118 65 154 210 154 168 64 11 398 54 63 114 60 205 8 63 270 121 213 253 158 100 181 62 224 26,09 26,09 26,1 26,1 26,1 26,1 26,1 26,1 26,2 26,2 26,2 26,2 26,2 26,18 26,18 26,17 26,17 26,17 26,17 26,17 26,16 26,16 26,16 26,16 26,15 26,15 26,15 26,15 26,14 26,14 26,14 26,14 26,13 26,12 26,12 26,12 26,12 26,12 26,12 26,11 26,11 26,11 26,11 26,11 26,11 8

10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 14:42:09 14:42:02 14:41:55 14:41:55 14:41:55 14:41:55 14:41:55 14:41:55 14:41:55 14:41:48 14:41:48 14:41:48 14:41:48 14:41:48 14:41:48 14:41:48 14:41:48 14:41:48 14:41:48 14:41:48 14:41:48 14:41:27 14:41:19 14:41:19 14:41:19 14:41:19 14:41:19 14:41:05 14:40:50 14:40:50 14:40:50 14:40:50 14:40:50 14:40:50 14:40:50 14:40:50 14:40:50 14:40:42 14:40:42 14:40:42 14:40:42 14:40:42 14:40:42 14:40:42 14:40:42 115 7 30 295 479 1.242 63 360 154 30 500 210 50 405 1.809 936 40 210 210 64 174 111 40 30 360 7 63 40 210 30 184 218 153 111 2.215 305 115 228 64 76 2.304 784 30 189 30 26,19 26,19 26,19 26,19 26,19 26,2 26,19 26,19 26,19 26,19 26,19 26,19 26,19 26,2 26,2 26,2 26,19 26,19 26,19 26,19 26,19 26,19 26,18 26,18 26,18 26,18 26,18 26,18 26,18 26,18 26,18 26,18 26,18 26,18 26,2 26,2 26,19 26,19 26,19 26,19 26,2 26,2 26,19 26,19 26,19 9

10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 14:40:42 14:40:42 14:40:42 14:40:42 14:40:42 14:40:42 14:40:42 14:40:27 14:40:27 14:40:27 14:40:17 14:40:17 14:40:17 14:40:12 14:40:12 14:40:01 14:40:01 14:40:01 14:40:01 14:40:01 14:40:01 14:40:01 14:40:01 14:40:01 14:40:01 14:40:01 14:40:01 14:40:01 14:40:01 14:40:01 14:39:57 14:39:56 14:39:56 14:39:56 14:39:56 14:39:56 14:39:56 14:39:54 14:39:45 14:39:45 14:39:45 14:39:45 14:39:45 14:39:45 14:39:45 158 62 237 402 118 342 360 169 71 210 210 120 244 30 210 114 66 153 210 58 184 154 123 61 154 237 63 154 210 61 40 210 30 198 121 40 50 370 118 210 67 171 63 370 402 26,13 26,13 26,13 26,13 26,13 26,1 26,12 26,12 26,12 26,12 26,12 26,12 26,12 26,19 26,19 26,19 26,18 26,18 26,18 26,18 26,17 26,17 26,17 26,16 26,16 26,16 26,15 26,15 26,15 26,15 26,15 26,15 26,15 26,15 26,15 26,14 26,14 26,14 26,14 26,14 26,14 26,14 26,14 26,1 26,13 10

11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 10-nov 11-nov 11-nov 14:39:45 14:39:45 14:39:45 14:39:42 14:39:42 14:39:42 14:39:42 14:39:42 14:39:42 14:39:38 14:39:35 14:39:34 14:39:34 14:39:34 14:16:09 14:16:09 14:16:09 14:16:09 14:16:09 14:16:09 14:16:09 14:16:09 14:16:09 14:16:09 14:16:09 14:16:09 14:16:09 14:16:09 14:16:09 14:16:09 17:25:38 17:25:38 17:25:28 17:25:21 17:25:17 17:25:17 17:25:17 17:25:09 17:25:09 17:25:09 17:25:09 17:25:09 17:25:09 17:25:09 17:25:09 127 1.606 117 211 66 109 345 255 211 126 121 117 211 360 118 1.000 324 676 1.000 824 464 224 118 6 140 221 40 459 34 123 158 144 116 67 186 1.246 127 153 210 30 40 360 30 30 65 26,08 26,09 26,09 26,09 26,09 26,09 26,09 26,09 26,09 26,09 26,09 26,08 26,08 26,12 26,12 26,11 26,11 26,11 26,1 26,1 26,1 26,1 26,11 26,11 26,12 26,12 26,13 26,15 26,15 26,15 26,15 26,15 26,15 26,15 26,15 26,15 26,15 26,15 26,14 26,14 26,14 26,14 26,14 26,09 26,09 11

11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 17:25:09 17:23:57 17:23:26 17:18:49 17:18:49 17:18:49 17:18:45 17:18:45 17:18:45 17:18:45 17:18:45 17:18:45 17:18:45 17:18:45 17:18:45 17:05:51 17:05:51 17:05:51 17:05:51 16:55:57 16:52:35 16:52:35 16:39:58 16:39:58 16:31:23 16:31:23 16:30:15 16:27:27 16:26:52 16:26:52 16:26:52 16:26:52 16:26:42 16:26:42 16:26:33 16:26:33 16:26:33 16:26:27 16:26:21 16:26:16 16:26:10 16:26:10 16:26:10 16:26:10 16:26:10 827 284 123 154 1.500 1.988 2.222 3.000 1.383 317 115 76 30 5 416 1.084 57 167 212 189 266 134 290 433 175 5 13 59 136 83 417 500 18 5 204 391 1.177 134 106 124 207 98 195 396 604 26,16 26,16 26,16 26,15 26,15 26,16 26,16 26,16 26,16 26,16 26,16 26,15 26,15 26,08 26,09 26,09 26,08 26,08 26,08 26,08 26,08 26,08 26,08 26,08 26,08 26,08 26,08 26,08 26,02 26,02 26,02 26,02 26,05 26,05 26,05 26,04 26,04 26,07 26,07 26,1 26,16 26,16 26,16 26,16 26,16 12

11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 16:26:10 16:26:10 16:26:10 16:26:10 16:26:10 16:26:04 16:26:04 16:26:04 16:26:04 16:26:04 16:25:59 16:25:59 16:25:59 16:25:59 16:25:59 16:25:59 16:25:59 16:25:59 16:25:59 16:25:59 16:25:59 16:25:59 16:25:54 16:25:54 16:25:53 16:25:53 16:25:53 16:25:53 16:25:53 16:25:36 16:25:36 16:25:36 16:25:36 16:25:30 16:25:30 16:25:30 16:25:30 16:25:30 16:25:30 16:25:30 16:25:30 16:25:30 16:25:30 16:25:30 16:25:30 119 158 60 211 59 260 259 155 127 103 122 271 61 211 323 124 268 153 316 167 1.338 60 119 230 30 154 360 60 211 154 396 121 119 154 11 363 121 956 228 59 154 119 802 167 912 26,12 26,12 26,12 26,12 26,12 26,12 26,12 26,12 26,12 26,11 26,11 26,11 26,11 26,15 26,15 26,15 26,14 26,14 26,13 26,13 26,13 26,13 26,13 26,14 26,14 26,14 26,14 26,14 26,14 26,14 26,14 26,14 26,13 26,13 26,13 26,12 26,12 26,12 26,12 26,12 26,12 26,12 26,12 26,12 26,12 13

11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 16:25:30 16:25:22 16:25:22 16:25:22 16:25:22 16:25:22 16:25:22 16:25:22 16:25:13 16:25:13 16:25:13 16:25:13 16:25:13 16:15:57 16:15:57 16:15:40 16:11:52 16:10:34 16:10:09 16:10:02 16:10:02 16:10:02 16:10:02 16:10:02 16:10:02 16:10:02 16:10:02 16:10:02 16:10:02 16:10:02 16:09:50 16:09:50 16:09:50 16:09:50 16:09:50 16:09:50 16:09:44 16:09:44 16:09:44 16:09:44 16:09:44 16:09:44 16:09:44 15:40:14 15:39:47 1.000 60 120 62 111 412 120 439 423 437 58 100 100 83 417 707 1.304 696 30 70 100 154 39 134 55 463 128 59 122 100 90 1.288 378 153 61 211 116 446 123 62 154 447 71 348 410 26,19 26,19 26,19 26,18 26,17 26,17 26,17 26,17 26,17 26,17 26,17 26,15 26,17 26,11 26,1 26,1 26,1 26,1 26,1 26,1 26,1 26,07 26,07 26,07 26,08 26,08 26,15 26,15 26,17 26,19 26,19 26,19 26,19 26,19 26,19 26,19 26,19 26,2 26,2 26,2 26,2 26,2 26,2 26,2 26,2 14

11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 15:39:31 15:39:02 15:39:02 15:39:02 15:39:02 15:39:02 15:39:02 15:39:02 15:39:02 15:39:02 15:39:02 15:39:02 15:39:02 15:39:02 15:38:54 15:38:54 15:38:54 15:38:54 15:38:54 15:38:54 15:38:54 15:38:46 15:38:46 15:38:39 15:38:39 15:38:39 15:38:39 15:38:32 15:38:32 15:38:32 15:38:32 15:38:32 15:38:32 15:38:32 15:38:26 15:38:26 15:38:26 15:38:26 15:38:18 15:38:18 15:38:18 15:38:18 15:38:18 15:38:18 15:38:18 116 61 1.817 120 317 746 1.069 62 211 154 80 16 123 12 73 60 116 60 379 365 667 112 59 116 154 450 389 279 354 284 424 116 154 389 333 1.789 3.513 116 205 610 812 70 60 876 227 26,19 26,18 26,2 26,19 26,19 26,19 26,2 26,19 26,19 26,19 26,19 26,19 26,19 26,19 26,2 26,2 26,2 26,2 26,2 26,2 26,2 26,19 26,19 26,19 26,19 26,19 26,19 26,19 26,19 26,19 26,19 26,19 26,19 26,19 26,2 26,2 26,2 26,19 26,19 26,19 26,2 26,19 26,19 26,19 26,19 15

11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 15:38:18 15:38:18 15:38:18 15:38:18 15:38:18 15:38:12 15:38:12 15:38:12 15:38:12 15:38:12 15:38:02 15:38:02 15:38:02 15:38:02 15:38:02 15:38:02 15:38:02 15:38:02 15:38:02 15:38:02 15:37:57 15:37:57 15:37:57 15:37:57 15:37:57 15:37:57 15:37:57 15:37:50 15:37:50 15:37:50 15:37:50 15:37:29 15:37:29 15:37:29 15:37:23 15:37:23 15:37:23 15:37:12 15:37:12 15:37:12 15:37:12 15:37:12 15:37:12 15:37:12 15:37:12 1.858 123 64 1.500 436 4 60 211 497 127 56 218 100 412 59 546 153 115 191 1.919 613 153 124 159 211 90 636 153 124 120 249 444 1.101 588 120 191 19 154 62 120 291 291 681 61 154 26,14 26,14 26,13 26,13 26,13 26,12 26,12 26,12 26,12 26,12 26,11 26,11 26,11 26,19 26,18 26,18 26,18 26,18 26,17 26,17 26,17 26,17 26,17 26,16 26,16 26,16 26,16 26,16 26,16 26,15 26,15 26,15 26,15 26,15 26,14 26,14 26,14 26,14 26,14 26,14 26,14 26,14 26,14 26,14 26,14 16

11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 15:37:12 15:37:12 15:37:06 15:37:06 15:37:06 15:37:06 15:36:52 15:36:52 15:36:52 15:36:52 15:36:52 15:36:52 15:36:52 15:36:52 15:36:52 15:36:52 15:36:46 15:36:46 15:36:46 15:36:46 15:36:31 15:36:31 15:36:30 15:36:30 15:36:29 15:36:29 15:36:28 15:26:48 15:26:38 15:26:38 11:46:18 11:46:18 11:43:11 11:42:34 11:42:23 11:42:05 11:42:05 11:41:58 11:41:58 11:41:58 11:41:45 11:41:45 11:41:45 11:41:45 11:41:45 80 10 55 1.734 266 1.667 61 272 1.182 211 211 117 124 457 270 222 60 864 854 36 171 500 512 232 654 345 60 123 367 1.296 1.214 123 367 181 319 27 473 24 84 392 39 200 61 255 245 26,09 26,1 26,1 26,09 26,08 26,09 26,08 26,08 26,09 26,09 26,09 26,09 26,08 26,11 26,11 26,1 26,1 26,1 26,1 26,1 26,1 26,1 26,1 26,1 26,1 26,1 26,1 26,1 26,1 26,1 26,1 26,1 26,1 26,06 26,06 26,09 26,09 26,07 26,07 26,07 26,15 26,15 26,15 26,06 26,06 17

11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11:41:45 11:41:39 11:41:39 11:41:39 11:41:39 11:41:39 11:41:39 11:41:39 11:41:39 11:41:39 11:41:39 11:41:39 11:41:29 11:41:29 11:41:29 11:41:29 11:41:29 11:41:29 11:41:01 11:41:01 11:41:01 11:41:01 11:41:01 11:41:01 11:41:01 11:41:01 11:41:01 11:40:53 11:40:46 11:40:46 11:40:46 11:40:46 11:40:46 11:40:46 11:40:46 11:40:34 11:40:34 11:40:34 11:40:34 11:40:34 11:40:34 11:40:15 11:40:15 11:40:15 11:40:15 117 115 190 194 211 125 154 65 251 109 200 125 66 155 115 211 117 211 211 154 117 63 124 155 522 93 360 115 154 154 124 138 49 211 62 155 115 1 154 115 500 2 154 211 211 26,06 26,05 26,05 26,05 26,05 26,05 26,04 26,04 26,04 26,04 26,04 26,04 26,03 26,08 26,08 26,08 26,08 26,07 26,07 26,07 26,07 26,06 26,06 26,06 26,06 26,06 26,06 26,06 26,06 26,05 26,05 26,06 26,06 26,06 26,06 26,06 26,06 26,05 26,05 26,05 26,03 26,06 26,06 26,06 26,06 18

11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11:39:55 11:39:55 11:39:55 11:39:55 10:59:00 10:59:00 10:59:00 10:58:19 10:58:19 10:58:19 10:58:19 10:57:44 10:57:29 10:56:57 10:56:32 10:55:49 10:55:49 10:55:40 10:55:32 10:55:23 10:55:23 10:55:11 10:55:05 10:55:05 10:55:00 10:55:00 10:55:00 10:55:00 10:55:00 10:55:00 10:55:00 10:55:00 10:55:00 10:55:00 10:54:49 10:54:49 10:54:49 10:54:49 10:54:49 10:54:49 10:54:49 10:54:49 10:54:49 10:54:49 10:54:49 122 211 35 360 155 40 211 211 125 373 154 125 211 421 360 155 119 325 500 175 160 25 667 148 500 100 100 47 241 203 555 3.155 340 260 1.777 2.175 47 1.135 30 211 122 211 623 60 275 26,08 26,08 26,07 26,07 26,07 26,07 26,07 26,07 26,07 26,07 26,06 26,06 26,06 26,02 26,02 26,02 26,02 25,97 25,97 25,97 26 26 26 26 26,03 26,05 26,07 26,09 26,09 26,09 26,09 26,09 26,07 26,07 26,09 26,09 26,08 26,09 26,09 26,09 26,09 26,09 26,08 26,08 26,08 19

15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 11-nov 15-nov 10:54:43 10:54:43 10:54:43 10:54:43 10:54:43 10:54:43 10:54:43 10:54:43 10:54:22 10:54:22 10:54:22 10:54:22 10:54:22 10:54:22 10:54:15 10:54:15 10:54:15 10:54:15 10:54:15 10:54:09 10:54:00 10:54:00 10:54:00 10:54:00 10:53:54 10:53:54 10:51:17 09:39:39 09:39:29 09:38:02 09:21:26 17:04:23 17:04:23 17:04:23 17:04:23 17:04:23 17:04:23 17:04:23 17:04:23 17:04:23 16:53:21 16:53:21 16:51:37 16:50:11 16:50:11 419 1.000 63 153 2.000 1.000 13 209 143 115 5.000 972 1.671 1.556 230 200 358 465 122 410 154 61 537 155 364 127 540 277 715 61 357 712 155 500 66 41 767 126 646 354 400 167 33 200 200 26,03 26,03 26,03 26,03 26,03 26,03 26,03 26,03 26,03 26,03 26,03 26,03 26,02 26,02 26 26 26 26 25,98 25,95 25,95 26 25,95 26 26 26 26 26 26 26 26 25,49 25,49 25,49 25,49 25,49 25,49 25,49 25,49 25,49 25,47 25,47 25,47 25,48 25,48 20

15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 16:50:11 16:50:11 16:39:31 16:36:16 16:36:16 16:36:16 16:36:16 16:36:16 16:36:16 16:35:45 16:35:45 16:35:45 16:35:45 16:35:25 16:35:25 16:35:25 16:35:25 16:35:25 16:35:25 16:35:19 16:35:19 16:35:19 16:35:19 16:35:00 16:35:00 16:35:00 16:35:00 16:35:00 16:34:52 16:34:52 16:34:52 16:34:52 16:34:52 16:34:52 16:34:44 16:34:44 16:34:44 16:34:44 16:34:44 16:34:44 16:34:44 16:34:44 16:34:19 16:34:19 16:34:19 157 129 169 213 118 120 53 41 157 129 105 240 361 183 1.590 913 225 834 242 125 158 416 176 283 125 416 184 30 87 125 416 158 26 416 158 400 423 157 129 162 129 254 129 157 174 25,49 25,49 25,5 25,5 25,5 25,5 25,5 25,49 25,49 25,49 25,5 25,49 25,49 25,48 25,48 25,47 25,5 25,5 25,5 25,5 25,5 25,5 25,5 25,5 25,5 25,5 25,5 25,5 25,5 25,5 25,5 25,5 25,5 25,5 25,49 25,49 25,5 25,5 25,5 25,5 25,49 25,5 25,5 25,5 25,5 21

15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 16:34:19 16:34:19 16:34:19 16:34:19 16:33:59 16:33:59 16:33:59 16:33:59 16:33:59 16:33:59 16:33:59 16:33:59 16:33:59 16:33:59 16:33:59 16:33:59 16:33:59 16:33:59 16:33:59 16:33:59 16:33:59 16:33:59 15:58:40 15:58:40 15:58:40 15:58:40 15:58:40 15:58:40 15:58:40 15:48:28 15:48:28 15:48:28 15:48:28 15:48:28 15:25:33 15:24:11 15:23:56 15:23:56 15:23:56 15:23:45 15:23:45 15:23:45 15:20:02 15:20:02 15:20:02 586 127 31 189 10 209 26 282 457 16 407 250 1.955 120 110 112 232 220 213 283 118 127 227 174 213 118 80 157 230 123 403 109 404 181 120 1.897 10 575 117 278 119 4 1.021 147 119 25,41 25,41 25,37 25,37 25,37 25,37 25,37 25,35 25,35 25,35 25,39 25,39 25,39 25,49 25,49 25,49 25,49 25,5 25,5 25,5 25,5 25,5 25,5 25,5 25,49 25,49 25,49 25,49 25,49 25,49 25,49 25,49 25,48 25,48 25,48 25,42 25,42 25,42 25,42 25,42 25,42 25,42 25,41 25,41 25,41 22

15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15:20:02 15:20:02 15:18:33 15:18:33 15:10:54 15:10:45 15:10:45 15:10:45 14:59:23 14:59:23 14:59:23 14:59:23 14:59:20 14:59:09 14:59:09 14:59:09 14:59:09 14:59:09 14:59:09 14:59:09 14:59:09 14:59:09 14:59:09 14:48:19 14:48:19 14:48:19 14:48:12 14:48:12 14:48:12 14:48:12 14:47:51 14:47:51 14:47:51 14:47:46 14:47:46 14:47:43 14:47:43 14:44:51 14:44:51 14:44:51 14:33:18 14:33:18 14:33:09 14:33:09 14:33:09 114 119 163 118 119 2.701 66 233 880 120 709 79 120 125 263 1.981 155 250 96 399 119 8 126 1.588 107 7 6 79 1.485 119 118 251 1.152 564 33 7 360 401 456 119 230 118 250 20 763 25,41 25,4 25,4 25,39 25,39 25,42 25,42 25,42 25,46 25,46 25,46 25,46 25,46 25,39 25,39 25,38 25,38 25,39 25,37 25,37 25,37 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,37 25,41 25,41 25,41 25,41 25,41 25,41 25,41 25,41 25,41 23

15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 14:33:09 14:33:09 14:18:20 14:18:20 14:18:20 14:18:20 11:46:06 11:46:06 11:46:06 11:46:06 11:46:06 11:46:06 11:46:06 11:38:59 11:38:59 11:38:59 11:38:59 11:38:59 11:38:41 11:38:41 11:38:41 11:38:41 11:38:41 11:38:41 11:38:41 11:38:41 11:38:34 11:38:34 11:38:34 11:38:26 11:38:26 11:38:26 11:38:26 11:38:26 11:27:17 11:27:17 11:27:10 11:27:10 11:27:10 11:27:10 11:27:10 11:07:18 11:07:18 11:07:18 11:07:18 119 261 833 167 8 208 265 119 400 479 270 177 74 113 118 117 463 96 185 179 437 360 127 391 268 238 252 356 119 125 148 15 90 43 202 125 193 137 195 762 86 152 134 125 361 25,4 25,4 25,43 25,43 25,43 25,43 25,43 25,43 25,43 25,4 25,4 25,4 25,4 25,46 25,46 25,43 25,43 25,43 25,43 25,32 25,32 25,32 25,32 25,32 25,32 25,32 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,38 25,4 25,4 25,4 24

15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 10:44:08 10:44:08 10:44:08 10:44:08 10:44:08 10:44:08 10:44:08 10:44:08 10:39:00 10:02:06 09:59:41 09:53:26 09:53:03 09:53:03 09:53:03 09:53:03 09:51:34 09:51:34 09:51:34 09:51:34 09:51:34 09:51:34 09:51:34 09:51:34 09:51:34 09:51:34 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 36 24 242 609 359 213 124 70 3.195 157 414 778 180 253 125 371 118 438 367 210 118 500 500 340 850 735 300 230 587 2.337 30 213 118 156 242 84 58 2.821 187 133 360 41 258 124 185 25,63 25,63 25,62 25,62 25,62 25,64 25,64 25,64 25,64 25,63 25,62 25,62 25,61 25,48 25,48 25,48 25,48 25,47 25,47 25,47 25,47 25,5 25,47 25,5 25,55 25,57 25,57 25,57 25,57 25,64 25,64 25,64 25,64 25,64 25,64 25,63 25,63 25,62 25,62 25,62 25,62 25,62 25,64 25,64 25,64 25

15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:51:20 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:25 09:40:22 09:40:22 09:40:22 09:40:22 09:40:22 09:40:22 09:40:22 09:40:22 09:40:22 09:40:22 09:40:22 569 286 139 386 128 30 360 251 40 92 569 286 195 1.805 360 40 118 156 4 1.181 326 468 236 590 216 408 213 118 128 67 183 1.480 206 177 1.480 327 360 118 30 213 156 30 118 245 157 25,65 25,65 25,66 25,66 25,66 25,66 25,66 25,66 25,65 25,65 25,65 25,65 25,64 25,64 25,64 25,64 25,64 25,64 25,63 25,62 25,62 25,62 25,62 25,62 25,61 25,68 25,68 25,68 25,67 25,67 25,67 25,67 25,67 25,66 25,66 25,66 25,66 25,66 25,66 25,65 25,65 25,65 25,65 25,65 25,65 26

15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 09:40:20 09:40:20 09:40:20 09:40:20 09:40:20 09:40:20 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:12 09:40:10 09:40:10 09:40:10 09:40:10 09:40:10 09:40:07 09:40:07 09:40:07 09:40:07 09:40:07 09:40:07 09:40:04 60 47 1.435 195 565 286 118 211 500 565 286 508 64 110 119 128 183 559 286 68 70 157 118 213 360 100 213 255 30 213 196 118 118 123 572 286 1.389 213 157 118 117 163 118 157 118 25,63 25,65 25,65 25,65 25,65 25,65 25,67 25,66 25,65 25,65 25,65 25,65 25,67 25,66 25,66 25,66 25,65 25,65 25,65 25,69 25,69 25,69 25,69 25,69 25,69 25,69 25,68 25,68 25,68 25,68 25,68 25,68 25,68 25,68 25,67 25,67 25,67 25,67 25,66 25,66 25,66 25,65 25,65 25,65 25,65 27

15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 09:40:04 09:40:04 09:40:04 09:40:04 09:40:04 09:40:02 09:40:02 09:40:02 09:40:02 09:40:02 09:40:02 09:40:00 09:40:00 09:40:00 09:40:00 09:40:00 09:40:00 09:40:00 09:40:00 09:40:00 09:39:54 09:39:51 09:39:48 09:39:45 09:39:45 09:39:43 09:39:43 09:39:40 09:39:40 09:39:40 09:39:37 09:39:37 09:39:37 09:39:37 09:39:12 09:39:10 09:39:10 09:39:10 09:39:10 09:39:10 09:39:10 09:39:10 09:38:58 09:38:58 09:38:57 86 360 206 122 360 151 1.031 374 570 136 924 76 409 315 206 572 286 58 118 299 360 871 572 286 50 555 286 118 213 125 822 360 206 360 175 2 909 649 738 649 206 268 581 68 186 25,62 25,62 25,6 25,6 25,6 25,6 25,6 25,6 25,6 25,6 25,57 25,57 25,58 25,66 25,66 25,65 25,65 25,65 25,66 25,66 25,66 25,65 25,65 25,65 25,65 25,65 25,65 25,65 25,65 25,65 25,64 25,64 25,64 25,64 25,62 25,62 25,62 25,62 25,62 25,62 25,62 25,62 25,62 25,62 25,62 28

15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 15-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 09:38:57 09:38:57 09:38:26 09:38:11 09:38:11 09:38:09 09:33:47 09:33:47 09:33:47 09:33:47 09:33:47 09:17:17 09:17:17 09:17:17 09:17:17 09:17:17 09:17:17 17:27:22 17:26:38 17:25:48 17:25:47 17:25:47 17:25:46 17:25:46 17:25:46 17:25:46 17:25:46 17:25:46 17:25:46 17:25:46 17:25:22 17:24:20 17:23:41 17:23:41 17:22:38 17:04:06 17:04:01 16:58:13 16:58:12 16:58:12 16:58:12 16:58:12 16:58:12 16:58:12 16:58:12 125 466 1.815 880 120 500 4 271 399 163 163 377 122 117 145 122 117 148 88 637 85 107 24 269 216 384 335 395 270 285 152 140 96 187 140 1.016 165 172 278 159 124 179 153 632 122 25,58 25,58 25,6 25,58 25,58 25,59 25,68 25,68 25,68 25,68 25,68 25,71 25,71 25,71 25,7 25,7 25,7 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,33 25,33 25,33 25,33 25,33 25,33 25,33 25,33 25,33 25,32 29

16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16:54:06 16:54:06 15:48:30 15:47:17 15:34:10 15:34:05 15:34:04 15:34:04 15:34:04 15:34:04 15:34:04 15:34:04 15:33:56 15:33:56 15:33:56 15:33:56 15:33:56 15:33:56 15:33:50 15:33:50 15:33:50 15:33:50 15:33:50 14:28:43 14:28:43 14:28:43 14:28:43 14:28:43 14:13:13 14:13:13 14:13:13 14:13:13 14:13:13 14:12:06 14:11:56 14:11:53 14:11:53 14:11:53 14:11:53 14:11:53 14:11:53 14:11:53 14:11:53 14:11:53 14:11:53 500 317 609 199 235 60 215 256 70 165 118 215 1.501 21 292 73 223 1.068 293 123 22 202 387 138 273 644 290 334 123 134 360 18 360 126 200 296 107 63 270 284 276 32 798 375 125 25,2 25,22 25,22 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,3 25,15 25,15 25,15 25,15 25,15 25,15 25,15 25,15 25,15 25,15 25,15 25,15 25,15 25,15 25,15 25,15 25,15 25,15 25,15 25,15 25,15 25,12 25,12 25,12 25,12 25,12 25,2 25,2 25,2 25,2 30

16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 14:11:53 14:11:53 14:11:53 14:11:53 14:11:53 14:11:53 14:11:53 14:11:53 14:11:53 14:11:53 14:11:53 14:11:53 14:11:53 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:49 14:11:43 14:11:40 14:11:40 14:11:40 14:11:40 14:11:40 14:11:40 14:11:40 14:11:40 159 127 35 23 336 232 360 30 159 215 119 123 215 540 30 127 584 58 3.499 215 30 127 215 208 30 215 127 159 60 215 118 119 199 215 159 30 195 50 215 50 119 126 127 160 215 25,26 25,26 25,25 25,25 25,22 25,27 25,27 25,27 25,27 25,27 25,27 25,27 25,26 25,29 25,29 25,29 25,28 25,28 25,28 25,28 25,28 25,28 25,27 25,27 25,27 25,27 25,3 25,29 25,29 25,29 25,29 25,29 25,28 25,28 25,28 25,28 25,28 25,28 25,28 25,28 25,28 25,28 25,27 25,27 25,26 31

16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 14:11:40 14:11:40 14:11:40 14:11:40 14:11:40 14:11:37 14:11:35 14:11:35 14:11:35 14:11:35 14:11:35 14:11:35 14:11:35 14:11:35 14:11:35 14:11:33 14:11:33 14:11:32 14:11:32 14:11:32 14:11:32 14:11:32 14:11:32 14:11:29 14:11:29 14:11:29 14:11:29 14:11:07 14:11:07 14:11:07 14:10:57 14:10:57 14:10:52 14:10:48 14:10:48 14:10:48 14:10:48 14:10:48 14:10:47 14:10:46 14:10:45 14:10:45 14:10:45 14:10:23 14:10:22 118 64 120 119 118 33 70 87 121 580 266 236 55 159 118 294 196 246 255 79 159 215 952 119 121 41 554 360 97 138 119 118 295 159 360 23 386 114 360 159 165 587 119 126 23 25,23 25,23 25,23 25,23 25,22 25,21 25,19 25,19 25,21 25,21 25,21 25,19 25,21 25,26 25,26 25,25 25,25 25,25 25,22 25,26 25,26 25,26 25,26 25,26 25,26 25,25 25,25 25,25 25,22 25,22 25,25 25,25 25,25 25,25 25,25 25,24 25,23 25,23 25,25 25,25 25,24 25,24 25,24 25,22 25,22 32

16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 14:10:22 14:10:22 14:10:22 14:10:22 14:10:18 14:10:17 14:10:17 14:10:17 14:09:42 14:09:42 14:09:35 14:09:35 14:09:35 14:09:32 14:09:31 14:09:31 14:09:29 14:09:28 13:40:25 13:40:11 13:40:11 13:40:11 13:40:11 13:06:11 13:06:11 13:06:11 13:06:11 13:06:11 13:06:11 13:05:34 13:05:34 13:05:34 13:05:34 13:05:34 13:05:23 13:05:23 13:05:23 13:05:23 13:05:23 13:05:23 13:05:23 13:05:23 13:05:23 13:05:23 13:05:08 1 40 2.853 30 119 215 118 253 225 910 118 159 1.207 70 557 75 261 278 129 360 360 125 313 26 280 125 89 157 248 168 717 1.000 81 300 250 169 74 259 158 119 73 17 681 159 119 25,33 25,33 25,35 25,34 25,34 25,34 25,34 25,34 25,33 25,33 25,33 25,33 25,35 25,21 25,21 25,21 25,21 25,19 25,19 25,2 25,2 25,19 25,19 25,18 25,2 25,2 25,18 25,19 25,19 25,18 25,18 25,25 25,27 25,27 25,27 25,27 25,35 25,35 25,34 25,34 25,33 25,33 25,35 25,34 25,34 33

16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:08 13:05:02 13:05:02 13:04:49 13:04:49 13:04:44 13:04:44 13:04:32 13:04:32 13:04:32 13:04:32 13:04:32 13:04:32 13:04:23 13:04:23 13:04:23 13:04:23 13:04:23 13:04:19 13:04:19 13:04:19 13:04:19 13:04:19 13:04:08 123 34 31 121 160 290 119 362 190 74 159 123 1.000 60 198 40 119 121 215 215 30 360 196 70 215 119 215 121 158 119 215 130 118 160 119 466 34 159 119 159 167 97 159 215 119 25,28 25,27 25,27 25,27 25,27 25,27 25,27 25,27 25,27 25,27 25,27 25,27 25,24 25,34 25,34 25,34 25,34 25,34 25,34 25,34 25,33 25,33 25,33 25,33 25,33 25,33 25,33 25,33 25,32 25,32 25,32 25,32 25,31 25,31 25,31 25,28 25,28 25,3 25,3 25,29 25,29 25,28 25,28 25,28 25,28 34

16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 13:03:49 12:52:02 12:52:02 12:52:02 12:52:02 12:52:02 12:52:02 12:52:02 12:52:02 12:52:02 12:52:02 12:43:04 12:43:04 12:35:53 12:35:53 12:31:48 11:44:05 11:44:05 11:43:59 11:43:54 11:43:46 11:43:41 11:43:41 11:43:22 11:43:19 11:43:19 11:43:19 11:43:19 11:43:04 11:43:04 11:43:04 11:42:59 11:42:51 11:42:51 11:42:48 11:42:46 11:42:31 11:42:31 11:42:31 11:42:17 11:42:13 11:42:13 11:25:26 10:53:44 10:53:40 119 124 850 44 181 119 116 48 116 119 1.000 79 236 315 360 129 210 290 2.604 200 10 500 7 17 215 158 119 129 51 119 285 1.691 1.959 1.350 119 125 119 120 158 119 194 437 313 119 123 25,35 25,35 25,34 25,33 25,33 25,33 25,33 25,33 25,33 25,33 25,31 25,26 25,23 25,25 25,28 25,28 25,28 25,28 25,28 25,28 25,28 25,27 25,27 25,27 25,28 25,28 25,3 25,3 25,3 25,41 25,4 25,4 25,4 25,4 25,4 25,4 25,39 25,38 25,38 25,38 25,37 25,36 25,36 25,36 25,35 35

16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 10:53:40 10:53:40 10:53:40 09:42:54 09:42:54 09:42:54 09:42:54 09:42:54 09:42:54 09:42:45 09:42:45 09:42:45 09:42:45 09:42:45 09:33:03 09:32:57 09:32:25 09:32:25 09:32:25 09:32:25 09:32:25 09:32:25 09:32:25 09:32:25 09:32:21 09:32:21 09:32:21 09:32:21 09:32:21 09:32:21 09:32:21 09:32:21 09:32:21 09:32:21 09:32:21 09:32:21 09:32:21 09:32:21 09:32:21 09:32:15 09:32:15 09:32:15 09:32:10 09:32:10 09:31:33 208 247 158 1.898 119 448 119 159 119 119 158 119 123 278 120 287 835 589 6 201 360 9 162 804 394 400 240 145 625 120 119 289 119 417 4.868 179 119 2.932 119 215 215 158 119 123 70 25,38 25,37 25,37 25,37 25,37 25,37 25,37 25,36 25,36 25,36 25,35 25,35 25,32 25,23 25,23 25,23 25,2 25,2 25,2 25,2 25,2 25,2 25,2 25,2 25,2 25,2 25,2 25,33 25,33 25,39 25,39 25,39 25,39 25,39 25,39 25,38 25,38 25,39 25,39 25,39 25,39 25,38 25,38 25,38 25,38 36

16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 16-nov 09:31:33 09:31:29 09:30:55 09:30:55 09:29:06 09:28:08 09:27:49 09:27:49 09:21:27 09:21:08 09:21:08 09:15:01 09:15:01 09:15:01 09:14:57 09:14:57 09:14:57 09:14:57 09:14:57 09:14:57 09:14:57 09:14:57 09:14:57 09:14:57 09:14:39 09:14:39 09:14:36 09:14:36 09:14:33 09:14:33 09:14:33 09:14:33 119 119 360 457 24 500 405 71 1.000 900 511 347 100 404 27 127 119 100 1.200 618 360 432 465 136 318 1.200 360 1.200 18 100 360 436 25,32 25,31 25,27 25,27 25,3 25,32 25,34 25,34 25,3 25,35 25,35 25,45 25,45 25,45 25,45 25,45 25,45 25,45 25,45 25,44 25,44 25,44 25,44 25,43 25,45 25,45 25,45 25,45 25,45 25,45 25,45 25,45 16-nov 16-nov 16-nov 16-nov 09:14:33 09:14:33 09:14:17 09:10:16 162 1.200 800 381 25,45 25,45 25,45 25,33 16-nov 09:10:16 119 25,33 16-nov 09:02:51 500 25,39

Recordati

(Reuters RECI.MI, Bloomberg REC IM), fondata nel 1926, è un gruppo farmaceutico internazionale, quotato alla Borsa Italiana (ISIN IT 0003828271), con circa 4.000 dipendenti, che si dedica alla ricerca, allo sviluppo, alla produzione e alla commercializzazione di prodotti farmaceutici. Ha sede a Milano, e attività operative nei principali paesi europei, in Russia e negli altri paesi del Centro ed Est Europa, in Turchia, in Nord Africa e negli Stati Uniti d’America. Un’efficiente rete di informatori scientifici del farmaco promuove un’ampia gamma di farmaci innovativi, sia originali sia su licenza, appartenenti a diverse aree terapeutiche compresa un’attività specializzata nelle malattie rare. Recordati si propone come partner di riferimento per l’acquisizione di nuove licenze per i suoi mercati. Recordati è impegnata nella ricerca e sviluppo di farmaci innovativi per l’area

37

genito-urinaria ed anche di terapie per malattie rare. I ricavi consolidati nel 2015 sono stati pari a € 1.047,7 milioni, l’utile operativo è stato pari a € 278,5 milioni e l’utile netto è stato pari a € 198,8 milioni.

Per ulteriori informazioni: Sito Recordati: www.recordati.it

Investor Relations Marianne Tatschke (39)0248787393 e-mail: [email protected]

Ufficio Stampa e-mail: Studio Noris Morano (39)0276004736, (39)0276004745 [email protected]

Questa comunicazione contiene valutazioni e ipotesi su fatti futuri ("forward-looking statements" nel significato di cui all’U.S. Private Securities Litigation Reform Act del 1995) che riflettono la migliore stima in base a quanto attualmente noto. Tali valutazioni e ipotesi, tuttavia, dipendono anche da numerosi fattori esterni, fuori dal controllo della società, e da avvenimenti incerti, che sono soggetti a numerosi rischi. I risultati futuri potrebbero differire anche sensibilmente da quanto espresso o deducibile da questa comunicazione. Le citazioni e descrizioni di “specialità etiche Recordati”, soggette a prescrizione medica, vengono date solo per informare gli azionisti sull’attività della Società e non hanno alcun intendimento né di promuovere né di consigliare l’uso delle specialità stesse.

38