17th October 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 16th October 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.
|
|
|
Euronext Dublin |
Number of ordinary shares purchased: |
68,393 |
||
Highest price paid per share: |
€31.76 |
||
Lowest price paid per share: |
€31.38 |
||
Volume weighted average price paid: |
€31.5361 |
The purchases form part of CRH's intention to buy back ordinary shares of up to €350 million in the period to 3rd January 2020 following its announcement on 22nd August 2019 and were effected by CRH's broker as part of the Programme announced on 23rd August 2019.
Following settlement of the above transactions CRH will hold 50,961,391 of its ordinary shares in treasury which represents 6.04% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 792,428,947 ordinary shares in issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
|
CRH plc |
|
|
LEI |
|
549300MIDJNNTH068E74 |
|
|
ISIN: |
|
IE0001827041 |
|
|
Intermediary name: |
Societe Generale |
|
||
Intermediary code: |
O2RNE8IBXP4R0TD8PU42 |
|
|
|
Time zone: |
|
BST |
|
|
Currency: |
|
EUR |
|
|
Aggregated Information
|
||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
Euronext Dublin |
EUR |
31.5361 |
68,393 |
Euronext Dublin |
Number of Shares |
Price Per Share (EUR) |
Currency |
Trade Time |
Trading Venue |
MatchID |
40 |
31.56 |
EUR |
08:01:16 |
ISE |
00447873406TRLO0-1 |
118 |
31.51 |
EUR |
08:01:21 |
ISE |
00447873418TRLO0-1 |
65 |
31.49 |
EUR |
08:01:52 |
ISE |
00447873556TRLO0-1 |
63 |
31.46 |
EUR |
08:02:04 |
ISE |
00447873654TRLO0-1 |
84 |
31.44 |
EUR |
08:02:25 |
ISE |
00447873827TRLO0-1 |
68 |
31.45 |
EUR |
08:02:30 |
ISE |
00447873853TRLO0-1 |
20 |
31.45 |
EUR |
08:02:30 |
ISE |
00447873854TRLO0-1 |
28 |
31.45 |
EUR |
08:02:31 |
ISE |
00447873860TRLO0-1 |
64 |
31.43 |
EUR |
08:02:46 |
ISE |
00447873968TRLO0-1 |
106 |
31.45 |
EUR |
08:03:02 |
ISE |
00447874042TRLO0-1 |
58 |
31.44 |
EUR |
08:03:11 |
ISE |
00447874091TRLO0-1 |
35 |
31.44 |
EUR |
08:03:11 |
ISE |
00447874109TRLO0-1 |
6 |
31.44 |
EUR |
08:03:12 |
ISE |
00447874120TRLO0-1 |
114 |
31.41 |
EUR |
08:03:31 |
ISE |
00447874270TRLO0-1 |
69 |
31.39 |
EUR |
08:03:52 |
ISE |
00447874378TRLO0-1 |
31 |
31.39 |
EUR |
08:03:54 |
ISE |
00447874384TRLO0-1 |
108 |
31.4 |
EUR |
08:04:05 |
ISE |
00447874452TRLO0-1 |
39 |
31.4 |
EUR |
08:04:11 |
ISE |
00447874470TRLO0-1 |
46 |
31.4 |
EUR |
08:04:12 |
ISE |
00447874482TRLO0-1 |
79 |
31.4 |
EUR |
08:04:20 |
ISE |
00447874508TRLO0-1 |
39 |
31.4 |
EUR |
08:04:25 |
ISE |
00447874526TRLO0-1 |
43 |
31.45 |
EUR |
08:05:05 |
ISE |
00447874841TRLO0-1 |
62 |
31.44 |
EUR |
08:05:06 |
ISE |
00447874847TRLO0-1 |
49 |
31.44 |
EUR |
08:05:07 |
ISE |
00447874848TRLO0-1 |
253 |
31.42 |
EUR |
08:05:17 |
ISE |
00447874905TRLO0-1 |
142 |
31.42 |
EUR |
08:05:17 |
ISE |
00447874906TRLO0-1 |
70 |
31.4 |
EUR |
08:05:22 |
ISE |
00447874953TRLO0-1 |
210 |
31.39 |
EUR |
08:05:50 |
ISE |
00447875149TRLO0-1 |
108 |
31.39 |
EUR |
08:05:50 |
ISE |
00447875152TRLO0-1 |
7 |
31.41 |
EUR |
08:06:11 |
ISE |
00447875316TRLO0-1 |
361 |
31.45 |
EUR |
08:06:27 |
ISE |
00447875440TRLO0-1 |
78 |
31.45 |
EUR |
08:06:27 |
ISE |
00447875441TRLO0-1 |
70 |
31.45 |
EUR |
08:06:41 |
ISE |
00447875547TRLO0-1 |
95 |
31.45 |
EUR |
08:06:41 |
ISE |
00447875556TRLO0-1 |
17 |
31.51 |
EUR |
08:08:04 |
ISE |
00447876204TRLO0-1 |
9 |
31.51 |
EUR |
08:08:04 |
ISE |
00447876205TRLO0-1 |
228 |
31.52 |
EUR |
08:08:30 |
ISE |
00447876423TRLO0-1 |
192 |
31.52 |
EUR |
08:08:30 |
ISE |
00447876424TRLO0-1 |
192 |
31.52 |
EUR |
08:08:30 |
ISE |
00447876425TRLO0-1 |
192 |
31.52 |
EUR |
08:08:30 |
ISE |
00447876426TRLO0-1 |
215 |
31.52 |
EUR |
08:11:21 |
ISE |
00447877387TRLO0-1 |
155 |
31.52 |
EUR |
08:11:21 |
ISE |
00447877388TRLO0-1 |
225 |
31.53 |
EUR |
08:12:29 |
ISE |
00447877738TRLO0-1 |
81 |
31.53 |
EUR |
08:12:29 |
ISE |
00447877740TRLO0-1 |
9 |
31.53 |
EUR |
08:13:18 |
ISE |
00447877985TRLO0-1 |
182 |
31.53 |
EUR |
08:13:18 |
ISE |
00447877986TRLO0-1 |
72 |
31.53 |
EUR |
08:13:21 |
ISE |
00447877997TRLO0-1 |
333 |
31.53 |
EUR |
08:14:51 |
ISE |
00447878373TRLO0-1 |
80 |
31.53 |
EUR |
08:14:51 |
ISE |
00447878374TRLO0-1 |
530 |
31.54 |
EUR |
08:17:09 |
ISE |
00447879246TRLO0-1 |
222 |
31.54 |
EUR |
08:17:09 |
ISE |
00447879247TRLO0-1 |
68 |
31.52 |
EUR |
08:17:20 |
ISE |
00447879310TRLO0-1 |
129 |
31.5 |
EUR |
08:17:43 |
ISE |
00447879420TRLO0-1 |
87 |
31.53 |
EUR |
08:19:35 |
ISE |
00447880187TRLO0-1 |
352 |
31.53 |
EUR |
08:19:35 |
ISE |
00447880188TRLO0-1 |
126 |
31.69 |
EUR |
08:25:32 |
ISE |
00447882191TRLO0-1 |
63 |
31.69 |
EUR |
08:25:32 |
ISE |
00447882198TRLO0-1 |
63 |
31.61 |
EUR |
08:26:20 |
ISE |
00447882448TRLO0-1 |
56 |
31.61 |
EUR |
08:26:41 |
ISE |
00447882515TRLO0-1 |
7 |
31.61 |
EUR |
08:26:41 |
ISE |
00447882516TRLO0-1 |
63 |
31.52 |
EUR |
08:27:22 |
ISE |
00447882952TRLO0-1 |
63 |
31.49 |
EUR |
08:27:55 |
ISE |
00447883152TRLO0-1 |
63 |
31.52 |
EUR |
08:28:48 |
ISE |
00447883498TRLO0-1 |
116 |
31.51 |
EUR |
08:30:44 |
ISE |
00447883974TRLO0-1 |
188 |
31.51 |
EUR |
08:31:39 |
ISE |
00447884200TRLO0-1 |
226 |
31.5 |
EUR |
08:31:39 |
ISE |
00447884201TRLO0-1 |
119 |
31.48 |
EUR |
08:32:05 |
ISE |
00447884307TRLO0-1 |
116 |
31.47 |
EUR |
08:32:29 |
ISE |
00447884434TRLO0-1 |
245 |
31.47 |
EUR |
08:33:42 |
ISE |
00447884929TRLO0-1 |
72 |
31.47 |
EUR |
08:33:43 |
ISE |
00447884931TRLO0-1 |
206 |
31.47 |
EUR |
08:34:45 |
ISE |
00447885230TRLO0-1 |
111 |
31.47 |
EUR |
08:34:45 |
ISE |
00447885235TRLO0-1 |
112 |
31.49 |
EUR |
08:35:51 |
ISE |
00447885567TRLO0-1 |
112 |
31.49 |
EUR |
08:35:52 |
ISE |
00447885572TRLO0-1 |
88 |
31.49 |
EUR |
08:35:54 |
ISE |
00447885582TRLO0-1 |
150 |
31.5 |
EUR |
08:36:40 |
ISE |
00447885796TRLO0-1 |
58 |
31.5 |
EUR |
08:37:55 |
ISE |
00447886148TRLO0-1 |
60 |
31.5 |
EUR |
08:37:55 |
ISE |
00447886149TRLO0-1 |
19 |
31.5 |
EUR |
08:37:55 |
ISE |
00447886150TRLO0-1 |
192 |
31.5 |
EUR |
08:37:55 |
ISE |
00447886151TRLO0-1 |
141 |
31.48 |
EUR |
08:38:41 |
ISE |
00447886364TRLO0-1 |
125 |
31.47 |
EUR |
08:39:27 |
ISE |
00447886528TRLO0-1 |
63 |
31.46 |
EUR |
08:39:41 |
ISE |
00447886576TRLO0-1 |
64 |
31.46 |
EUR |
08:39:58 |
ISE |
00447886648TRLO0-1 |
128 |
31.47 |
EUR |
08:43:31 |
ISE |
00447889482TRLO0-1 |
261 |
31.47 |
EUR |
08:43:31 |
ISE |
00447889484TRLO0-1 |
77 |
31.47 |
EUR |
08:45:04 |
ISE |
00447890351TRLO0-1 |
90 |
31.46 |
EUR |
08:45:24 |
ISE |
00447890573TRLO0-1 |
65 |
31.46 |
EUR |
08:45:24 |
ISE |
00447890574TRLO0-1 |
119 |
31.47 |
EUR |
08:46:06 |
ISE |
00447891017TRLO0-1 |
390 |
31.47 |
EUR |
08:48:01 |
ISE |
00447891778TRLO0-1 |
67 |
31.47 |
EUR |
08:48:02 |
ISE |
00447891784TRLO0-1 |
375 |
31.47 |
EUR |
08:50:06 |
ISE |
00447892706TRLO0-1 |
98 |
31.47 |
EUR |
08:50:06 |
ISE |
00447892715TRLO0-1 |
13 |
31.47 |
EUR |
08:50:06 |
ISE |
00447892718TRLO0-1 |
7 |
31.45 |
EUR |
08:50:45 |
ISE |
00447892904TRLO0-1 |
66 |
31.45 |
EUR |
08:50:45 |
ISE |
00447892907TRLO0-1 |
47 |
31.45 |
EUR |
08:50:45 |
ISE |
00447892910TRLO0-1 |
69 |
31.45 |
EUR |
08:50:45 |
ISE |
00447892911TRLO0-1 |
375 |
31.47 |
EUR |
08:53:55 |
ISE |
00447894127TRLO0-1 |
246 |
31.47 |
EUR |
08:53:55 |
ISE |
00447894129TRLO0-1 |
100 |
31.47 |
EUR |
08:53:55 |
ISE |
00447894130TRLO0-1 |
183 |
31.47 |
EUR |
08:57:53 |
ISE |
00447896709TRLO0-1 |
219 |
31.47 |
EUR |
08:57:53 |
ISE |
00447896712TRLO0-1 |
180 |
31.47 |
EUR |
08:57:53 |
ISE |
00447896716TRLO0-1 |
230 |
31.47 |
EUR |
08:57:53 |
ISE |
00447896717TRLO0-1 |
128 |
31.47 |
EUR |
08:57:56 |
ISE |
00447896807TRLO0-1 |
105 |
31.47 |
EUR |
08:59:21 |
ISE |
00447897680TRLO0-1 |
153 |
31.47 |
EUR |
08:59:25 |
ISE |
00447897724TRLO0-1 |
116 |
31.47 |
EUR |
09:00:14 |
ISE |
00447898455TRLO0-1 |
185 |
31.45 |
EUR |
09:01:03 |
ISE |
00447899453TRLO0-1 |
165 |
31.44 |
EUR |
09:01:22 |
ISE |
00447899941TRLO0-1 |
90 |
31.44 |
EUR |
09:01:25 |
ISE |
00447899985TRLO0-1 |
58 |
31.48 |
EUR |
09:03:36 |
ISE |
00447901430TRLO0-1 |
297 |
31.48 |
EUR |
09:03:36 |
ISE |
00447901431TRLO0-1 |
310 |
31.48 |
EUR |
09:03:36 |
ISE |
00447901433TRLO0-1 |
246 |
31.47 |
EUR |
09:04:27 |
ISE |
00447901772TRLO0-1 |
79 |
31.47 |
EUR |
09:04:27 |
ISE |
00447901773TRLO0-1 |
243 |
31.46 |
EUR |
09:06:51 |
ISE |
00447903068TRLO0-1 |
191 |
31.46 |
EUR |
09:06:51 |
ISE |
00447903069TRLO0-1 |
97 |
31.46 |
EUR |
09:06:51 |
ISE |
00447903070TRLO0-1 |
64 |
31.46 |
EUR |
09:07:05 |
ISE |
00447903204TRLO0-1 |
129 |
31.46 |
EUR |
09:07:41 |
ISE |
00447903511TRLO0-1 |
30 |
31.45 |
EUR |
09:08:04 |
ISE |
00447903763TRLO0-1 |
342 |
31.47 |
EUR |
09:15:00 |
ISE |
00447906982TRLO0-1 |
191 |
31.47 |
EUR |
09:15:00 |
ISE |
00447906984TRLO0-1 |
181 |
31.47 |
EUR |
09:15:00 |
ISE |
00447906988TRLO0-1 |
216 |
31.49 |
EUR |
09:16:48 |
ISE |
00447907869TRLO0-1 |
376 |
31.49 |
EUR |
09:16:48 |
ISE |
00447907889TRLO0-1 |
35 |
31.49 |
EUR |
09:16:48 |
ISE |
00447907893TRLO0-1 |
66 |
31.49 |
EUR |
09:16:48 |
ISE |
00447907895TRLO0-1 |
215 |
31.49 |
EUR |
09:16:48 |
ISE |
00447907896TRLO0-1 |
353 |
31.48 |
EUR |
09:18:11 |
ISE |
00447908629TRLO0-1 |
150 |
31.48 |
EUR |
09:18:11 |
ISE |
00447908630TRLO0-1 |
109 |
31.48 |
EUR |
09:18:11 |
ISE |
00447908631TRLO0-1 |
65 |
31.46 |
EUR |
09:18:24 |
ISE |
00447908713TRLO0-1 |
79 |
31.47 |
EUR |
09:20:11 |
ISE |
00447909876TRLO0-1 |
131 |
31.47 |
EUR |
09:20:11 |
ISE |
00447909880TRLO0-1 |
198 |
31.47 |
EUR |
09:20:11 |
ISE |
00447909894TRLO0-1 |
48 |
31.47 |
EUR |
09:20:11 |
ISE |
00447909899TRLO0-1 |
63 |
31.45 |
EUR |
09:20:37 |
ISE |
00447910335TRLO0-1 |
20 |
31.47 |
EUR |
09:23:52 |
ISE |
00447911804TRLO0-1 |
165 |
31.46 |
EUR |
09:25:15 |
ISE |
00447912603TRLO0-1 |
200 |
31.46 |
EUR |
09:25:15 |
ISE |
00447912605TRLO0-1 |
1 |
31.46 |
EUR |
09:25:15 |
ISE |
00447912607TRLO0-1 |
250 |
31.46 |
EUR |
09:25:15 |
ISE |
00447912609TRLO0-1 |
29 |
31.46 |
EUR |
09:25:15 |
ISE |
00447912611TRLO0-1 |
17 |
31.45 |
EUR |
09:25:44 |
ISE |
00447912821TRLO0-1 |
120 |
31.44 |
EUR |
09:26:27 |
ISE |
00447913139TRLO0-1 |
126 |
31.43 |
EUR |
09:27:14 |
ISE |
00447913560TRLO0-1 |
123 |
31.43 |
EUR |
09:29:07 |
ISE |
00447914300TRLO0-1 |
99 |
31.43 |
EUR |
09:29:15 |
ISE |
00447914348TRLO0-1 |
119 |
31.43 |
EUR |
09:30:24 |
ISE |
00447914865TRLO0-1 |
223 |
31.44 |
EUR |
09:32:16 |
ISE |
00447915726TRLO0-1 |
85 |
31.44 |
EUR |
09:32:16 |
ISE |
00447915732TRLO0-1 |
125 |
31.44 |
EUR |
09:33:02 |
ISE |
00447916063TRLO0-1 |
494 |
31.47 |
EUR |
09:37:38 |
ISE |
00447918751TRLO0-1 |
103 |
31.47 |
EUR |
09:37:38 |
ISE |
00447918753TRLO0-1 |
185 |
31.49 |
EUR |
09:40:55 |
ISE |
00447920639TRLO0-1 |
322 |
31.51 |
EUR |
09:45:29 |
ISE |
00447922979TRLO0-1 |
420 |
31.51 |
EUR |
09:45:56 |
ISE |
00447923242TRLO0-1 |
114 |
31.51 |
EUR |
09:45:56 |
ISE |
00447923245TRLO0-1 |
125 |
31.49 |
EUR |
09:46:46 |
ISE |
00447923606TRLO0-1 |
302 |
31.49 |
EUR |
09:51:50 |
ISE |
00447925884TRLO0-1 |
361 |
31.49 |
EUR |
09:51:52 |
ISE |
00447925896TRLO0-1 |
47 |
31.5 |
EUR |
09:52:19 |
ISE |
00447926273TRLO0-1 |
16 |
31.5 |
EUR |
09:52:19 |
ISE |
00447926276TRLO0-1 |
123 |
31.5 |
EUR |
09:53:28 |
ISE |
00447927047TRLO0-1 |
140 |
31.58 |
EUR |
09:57:26 |
ISE |
00447928876TRLO0-1 |
36 |
31.58 |
EUR |
09:57:26 |
ISE |
00447928877TRLO0-1 |
19 |
31.44 |
EUR |
10:02:41 |
ISE |
00447932311TRLO0-1 |
44 |
31.44 |
EUR |
10:02:41 |
ISE |
00447932314TRLO0-1 |
94 |
31.44 |
EUR |
10:03:27 |
ISE |
00447932897TRLO0-1 |
65 |
31.41 |
EUR |
10:04:01 |
ISE |
00447933158TRLO0-1 |
63 |
31.41 |
EUR |
10:04:19 |
ISE |
00447933263TRLO0-1 |
159 |
31.47 |
EUR |
10:05:19 |
ISE |
00447933733TRLO0-1 |
272 |
31.56 |
EUR |
10:14:52 |
ISE |
00447938421TRLO0-1 |
65 |
31.55 |
EUR |
10:15:12 |
ISE |
00447938536TRLO0-1 |
191 |
31.6 |
EUR |
10:17:18 |
ISE |
00447939546TRLO0-1 |
94 |
31.6 |
EUR |
10:17:18 |
ISE |
00447939569TRLO0-1 |
63 |
31.57 |
EUR |
10:17:41 |
ISE |
00447939868TRLO0-1 |
186 |
31.56 |
EUR |
10:19:48 |
ISE |
00447940836TRLO0-1 |
72 |
31.56 |
EUR |
10:19:48 |
ISE |
00447940837TRLO0-1 |
63 |
31.56 |
EUR |
10:20:11 |
ISE |
00447941057TRLO0-1 |
63 |
31.55 |
EUR |
10:20:46 |
ISE |
00447941324TRLO0-1 |
128 |
31.56 |
EUR |
10:22:22 |
ISE |
00447942333TRLO0-1 |
3 |
31.55 |
EUR |
10:22:36 |
ISE |
00447942478TRLO0-1 |
61 |
31.55 |
EUR |
10:22:36 |
ISE |
00447942479TRLO0-1 |
48 |
31.55 |
EUR |
10:26:23 |
ISE |
00447944273TRLO0-1 |
282 |
31.55 |
EUR |
10:26:23 |
ISE |
00447944276TRLO0-1 |
177 |
31.55 |
EUR |
10:26:24 |
ISE |
00447944326TRLO0-1 |
38 |
31.55 |
EUR |
10:26:24 |
ISE |
00447944327TRLO0-1 |
243 |
31.57 |
EUR |
10:32:10 |
ISE |
00447946901TRLO0-1 |
308 |
31.57 |
EUR |
10:32:10 |
ISE |
00447946905TRLO0-1 |
185 |
31.57 |
EUR |
10:32:10 |
ISE |
00447946922TRLO0-1 |
115 |
31.57 |
EUR |
10:33:29 |
ISE |
00447947711TRLO0-1 |
6 |
31.57 |
EUR |
10:33:29 |
ISE |
00447947713TRLO0-1 |
78 |
31.61 |
EUR |
10:33:51 |
ISE |
00447947956TRLO0-1 |
129 |
31.6 |
EUR |
10:35:23 |
ISE |
00447948545TRLO0-1 |
232 |
31.59 |
EUR |
10:36:41 |
ISE |
00447949289TRLO0-1 |
65 |
31.59 |
EUR |
10:37:04 |
ISE |
00447949703TRLO0-1 |
64 |
31.59 |
EUR |
10:37:27 |
ISE |
00447949805TRLO0-1 |
129 |
31.58 |
EUR |
10:38:06 |
ISE |
00447950074TRLO0-1 |
63 |
31.55 |
EUR |
10:38:32 |
ISE |
00447950254TRLO0-1 |
250 |
31.56 |
EUR |
10:42:47 |
ISE |
00447952256TRLO0-1 |
132 |
31.56 |
EUR |
10:42:47 |
ISE |
00447952260TRLO0-1 |
189 |
31.56 |
EUR |
10:42:47 |
ISE |
00447952265TRLO0-1 |
215 |
31.55 |
EUR |
10:44:57 |
ISE |
00447953399TRLO0-1 |
109 |
31.57 |
EUR |
10:48:13 |
ISE |
00447955455TRLO0-1 |
137 |
31.57 |
EUR |
10:48:13 |
ISE |
00447955457TRLO0-1 |
118 |
31.57 |
EUR |
10:48:13 |
ISE |
00447955458TRLO0-1 |
120 |
31.58 |
EUR |
10:48:58 |
ISE |
00447955750TRLO0-1 |
219 |
31.59 |
EUR |
10:51:34 |
ISE |
00447956947TRLO0-1 |
109 |
31.6 |
EUR |
10:51:34 |
ISE |
00447956948TRLO0-1 |
63 |
31.58 |
EUR |
10:51:55 |
ISE |
00447957079TRLO0-1 |
121 |
31.57 |
EUR |
10:53:06 |
ISE |
00447957507TRLO0-1 |
70 |
31.57 |
EUR |
10:53:11 |
ISE |
00447957548TRLO0-1 |
91 |
31.55 |
EUR |
10:54:00 |
ISE |
00447958024TRLO0-1 |
28 |
31.55 |
EUR |
10:54:00 |
ISE |
00447958028TRLO0-1 |
60 |
31.58 |
EUR |
10:55:17 |
ISE |
00447958908TRLO0-1 |
61 |
31.58 |
EUR |
10:55:17 |
ISE |
00447958912TRLO0-1 |
140 |
31.64 |
EUR |
10:57:15 |
ISE |
00447960561TRLO0-1 |
99 |
31.65 |
EUR |
10:57:15 |
ISE |
00447960567TRLO0-1 |
80 |
31.67 |
EUR |
10:58:12 |
ISE |
00447961135TRLO0-1 |
65 |
31.65 |
EUR |
11:00:13 |
ISE |
00447962046TRLO0-1 |
2 |
31.66 |
EUR |
11:00:28 |
ISE |
00447962340TRLO0-1 |
132 |
31.66 |
EUR |
11:00:28 |
ISE |
00447962341TRLO0-1 |
63 |
31.65 |
EUR |
11:01:09 |
ISE |
00447962714TRLO0-1 |
31 |
31.63 |
EUR |
11:02:10 |
ISE |
00447963057TRLO0-1 |
33 |
31.63 |
EUR |
11:02:10 |
ISE |
00447963059TRLO0-1 |
117 |
31.62 |
EUR |
11:03:42 |
ISE |
00447963628TRLO0-1 |
124 |
31.63 |
EUR |
11:05:26 |
ISE |
00447964463TRLO0-1 |
97 |
31.64 |
EUR |
11:06:10 |
ISE |
00447965028TRLO0-1 |
63 |
31.63 |
EUR |
11:07:02 |
ISE |
00447965498TRLO0-1 |
74 |
31.64 |
EUR |
11:08:27 |
ISE |
00447966125TRLO0-1 |
64 |
31.64 |
EUR |
11:09:17 |
ISE |
00447966415TRLO0-1 |
211 |
31.65 |
EUR |
11:11:40 |
ISE |
00447967310TRLO0-1 |
40 |
31.64 |
EUR |
11:17:05 |
ISE |
00447969634TRLO0-1 |
135 |
31.64 |
EUR |
11:17:05 |
ISE |
00447969635TRLO0-1 |
255 |
31.64 |
EUR |
11:17:27 |
ISE |
00447969812TRLO0-1 |
63 |
31.63 |
EUR |
11:18:21 |
ISE |
00447970148TRLO0-1 |
117 |
31.63 |
EUR |
11:19:57 |
ISE |
00447970841TRLO0-1 |
216 |
31.63 |
EUR |
11:22:18 |
ISE |
00447971717TRLO0-1 |
270 |
31.68 |
EUR |
11:25:22 |
ISE |
00447973061TRLO0-1 |
116 |
31.65 |
EUR |
11:27:43 |
ISE |
00447973832TRLO0-1 |
40 |
31.65 |
EUR |
11:29:17 |
ISE |
00447974514TRLO0-1 |
23 |
31.65 |
EUR |
11:29:17 |
ISE |
00447974515TRLO0-1 |
210 |
31.67 |
EUR |
11:32:50 |
ISE |
00447975867TRLO0-1 |
63 |
31.65 |
EUR |
11:34:24 |
ISE |
00447976458TRLO0-1 |
63 |
31.63 |
EUR |
11:34:56 |
ISE |
00447977138TRLO0-1 |
190 |
31.62 |
EUR |
11:38:11 |
ISE |
00447978279TRLO0-1 |
64 |
31.62 |
EUR |
11:38:14 |
ISE |
00447978293TRLO0-1 |
34 |
31.62 |
EUR |
11:38:14 |
ISE |
00447978294TRLO0-1 |
23 |
31.6 |
EUR |
11:38:35 |
ISE |
00447978466TRLO0-1 |
118 |
31.6 |
EUR |
11:39:30 |
ISE |
00447978777TRLO0-1 |
119 |
31.6 |
EUR |
11:40:38 |
ISE |
00447979127TRLO0-1 |
217 |
31.63 |
EUR |
11:46:29 |
ISE |
00447981067TRLO0-1 |
194 |
31.63 |
EUR |
11:46:29 |
ISE |
00447981068TRLO0-1 |
56 |
31.63 |
EUR |
11:46:29 |
ISE |
00447981070TRLO0-1 |
57 |
31.63 |
EUR |
11:46:29 |
ISE |
00447981071TRLO0-1 |
90 |
31.64 |
EUR |
11:51:49 |
ISE |
00447983154TRLO0-1 |
5 |
31.64 |
EUR |
11:51:49 |
ISE |
00447983156TRLO0-1 |
20 |
31.64 |
EUR |
11:51:49 |
ISE |
00447983157TRLO0-1 |
24 |
31.64 |
EUR |
11:52:04 |
ISE |
00447983223TRLO0-1 |
10 |
31.64 |
EUR |
11:52:04 |
ISE |
00447983224TRLO0-1 |
8 |
31.64 |
EUR |
11:52:04 |
ISE |
00447983225TRLO0-1 |
32 |
31.63 |
EUR |
11:52:36 |
ISE |
00447983368TRLO0-1 |
151 |
31.63 |
EUR |
11:52:36 |
ISE |
00447983369TRLO0-1 |
130 |
31.63 |
EUR |
11:53:35 |
ISE |
00447983819TRLO0-1 |
118 |
31.65 |
EUR |
11:55:02 |
ISE |
00447984622TRLO0-1 |
63 |
31.64 |
EUR |
11:56:22 |
ISE |
00447985174TRLO0-1 |
63 |
31.64 |
EUR |
11:56:45 |
ISE |
00447985368TRLO0-1 |
190 |
31.64 |
EUR |
12:01:59 |
ISE |
00447987779TRLO0-1 |
155 |
31.64 |
EUR |
12:02:06 |
ISE |
00447987995TRLO0-1 |
116 |
31.64 |
EUR |
12:03:24 |
ISE |
00447989201TRLO0-1 |
63 |
31.63 |
EUR |
12:04:41 |
ISE |
00447989806TRLO0-1 |
64 |
31.64 |
EUR |
12:05:23 |
ISE |
00447990201TRLO0-1 |
63 |
31.63 |
EUR |
12:06:38 |
ISE |
00447991281TRLO0-1 |
19 |
31.65 |
EUR |
12:09:07 |
ISE |
00447992167TRLO0-1 |
12 |
31.65 |
EUR |
12:09:09 |
ISE |
00447992177TRLO0-1 |
7 |
31.65 |
EUR |
12:09:09 |
ISE |
00447992178TRLO0-1 |
12 |
31.65 |
EUR |
12:09:09 |
ISE |
00447992179TRLO0-1 |
367 |
31.66 |
EUR |
12:12:32 |
ISE |
00447993583TRLO0-1 |
163 |
31.71 |
EUR |
12:17:29 |
ISE |
00447995895TRLO0-1 |
180 |
31.71 |
EUR |
12:18:06 |
ISE |
00447996202TRLO0-1 |
122 |
31.71 |
EUR |
12:18:06 |
ISE |
00447996237TRLO0-1 |
118 |
31.71 |
EUR |
12:19:21 |
ISE |
00447996674TRLO0-1 |
63 |
31.71 |
EUR |
12:20:06 |
ISE |
00447996924TRLO0-1 |
63 |
31.7 |
EUR |
12:21:04 |
ISE |
00447997342TRLO0-1 |
85 |
31.71 |
EUR |
12:22:55 |
ISE |
00447998164TRLO0-1 |
9 |
31.71 |
EUR |
12:22:55 |
ISE |
00447998166TRLO0-1 |
22 |
31.71 |
EUR |
12:22:55 |
ISE |
00447998168TRLO0-1 |
64 |
31.7 |
EUR |
12:23:53 |
ISE |
00447998518TRLO0-1 |
63 |
31.69 |
EUR |
12:24:14 |
ISE |
00447998638TRLO0-1 |
211 |
31.68 |
EUR |
12:27:22 |
ISE |
00447999842TRLO0-1 |
35 |
31.67 |
EUR |
12:29:13 |
ISE |
00448000454TRLO0-1 |
82 |
31.67 |
EUR |
12:29:13 |
ISE |
00448000455TRLO0-1 |
116 |
31.67 |
EUR |
12:32:19 |
ISE |
00448001575TRLO0-1 |
74 |
31.67 |
EUR |
12:32:19 |
ISE |
00448001577TRLO0-1 |
18 |
31.65 |
EUR |
12:33:27 |
ISE |
00448001945TRLO0-1 |
45 |
31.65 |
EUR |
12:33:27 |
ISE |
00448001946TRLO0-1 |
63 |
31.66 |
EUR |
12:34:35 |
ISE |
00448002401TRLO0-1 |
63 |
31.66 |
EUR |
12:37:43 |
ISE |
00448003742TRLO0-1 |
38 |
31.68 |
EUR |
12:40:50 |
ISE |
00448004935TRLO0-1 |
129 |
31.68 |
EUR |
12:40:50 |
ISE |
00448004936TRLO0-1 |
64 |
31.68 |
EUR |
12:41:06 |
ISE |
00448005039TRLO0-1 |
213 |
31.68 |
EUR |
12:44:27 |
ISE |
00448006333TRLO0-1 |
67 |
31.68 |
EUR |
12:46:23 |
ISE |
00448007025TRLO0-1 |
116 |
31.68 |
EUR |
12:48:18 |
ISE |
00448007683TRLO0-1 |
65 |
31.67 |
EUR |
12:48:18 |
ISE |
00448007691TRLO0-1 |
63 |
31.67 |
EUR |
12:49:59 |
ISE |
00448008327TRLO0-1 |
63 |
31.66 |
EUR |
12:50:45 |
ISE |
00448008866TRLO0-1 |
191 |
31.68 |
EUR |
12:55:46 |
ISE |
00448010574TRLO0-1 |
63 |
31.66 |
EUR |
12:57:47 |
ISE |
00448011310TRLO0-1 |
63 |
31.64 |
EUR |
12:59:35 |
ISE |
00448012041TRLO0-1 |
86 |
31.7 |
EUR |
13:01:24 |
ISE |
00448012941TRLO0-1 |
63 |
31.66 |
EUR |
13:03:48 |
ISE |
00448013858TRLO0-1 |
63 |
31.67 |
EUR |
13:04:26 |
ISE |
00448014217TRLO0-1 |
116 |
31.67 |
EUR |
13:06:57 |
ISE |
00448015066TRLO0-1 |
210 |
31.66 |
EUR |
13:10:20 |
ISE |
00448016636TRLO0-1 |
63 |
31.65 |
EUR |
13:11:10 |
ISE |
00448016983TRLO0-1 |
63 |
31.63 |
EUR |
13:12:19 |
ISE |
00448017396TRLO0-1 |
116 |
31.64 |
EUR |
13:14:30 |
ISE |
00448018264TRLO0-1 |
46 |
31.64 |
EUR |
13:15:35 |
ISE |
00448018714TRLO0-1 |
17 |
31.64 |
EUR |
13:15:35 |
ISE |
00448018715TRLO0-1 |
116 |
31.65 |
EUR |
13:17:07 |
ISE |
00448019307TRLO0-1 |
63 |
31.64 |
EUR |
13:18:07 |
ISE |
00448019653TRLO0-1 |
192 |
31.69 |
EUR |
13:21:53 |
ISE |
00448021841TRLO0-1 |
63 |
31.76 |
EUR |
13:22:50 |
ISE |
00448023481TRLO0-1 |
26 |
31.72 |
EUR |
13:24:49 |
ISE |
00448024602TRLO0-1 |
86 |
31.75 |
EUR |
13:25:59 |
ISE |
00448025334TRLO0-1 |
63 |
31.7 |
EUR |
13:26:48 |
ISE |
00448025986TRLO0-1 |
116 |
31.72 |
EUR |
13:29:18 |
ISE |
00448026842TRLO0-1 |
63 |
31.6 |
EUR |
13:30:22 |
ISE |
00448027975TRLO0-1 |
86 |
31.64 |
EUR |
13:31:33 |
ISE |
00448028295TRLO0-1 |
64 |
31.65 |
EUR |
13:32:14 |
ISE |
00448028594TRLO0-1 |
105 |
31.69 |
EUR |
13:33:42 |
ISE |
00448029301TRLO0-1 |
63 |
31.69 |
EUR |
13:34:34 |
ISE |
00448029811TRLO0-1 |
63 |
31.64 |
EUR |
13:35:25 |
ISE |
00448030394TRLO0-1 |
63 |
31.6 |
EUR |
13:36:38 |
ISE |
00448031138TRLO0-1 |
117 |
31.6 |
EUR |
13:38:53 |
ISE |
00448031984TRLO0-1 |
63 |
31.6 |
EUR |
13:39:22 |
ISE |
00448032139TRLO0-1 |
63 |
31.6 |
EUR |
13:40:17 |
ISE |
00448032539TRLO0-1 |
116 |
31.61 |
EUR |
13:43:40 |
ISE |
00448033991TRLO0-1 |
74 |
31.61 |
EUR |
13:43:40 |
ISE |
00448033994TRLO0-1 |
63 |
31.57 |
EUR |
13:45:31 |
ISE |
00448034982TRLO0-1 |
63 |
31.57 |
EUR |
13:46:46 |
ISE |
00448035529TRLO0-1 |
63 |
31.56 |
EUR |
13:47:17 |
ISE |
00448035761TRLO0-1 |
70 |
31.55 |
EUR |
13:48:56 |
ISE |
00448036472TRLO0-1 |
57 |
31.54 |
EUR |
13:49:10 |
ISE |
00448036602TRLO0-1 |
61 |
31.55 |
EUR |
13:49:25 |
ISE |
00448036690TRLO0-1 |
1 |
31.55 |
EUR |
13:49:25 |
ISE |
00448036691TRLO0-1 |
88 |
31.55 |
EUR |
13:49:50 |
ISE |
00448036864TRLO0-1 |
81 |
31.56 |
EUR |
13:50:49 |
ISE |
00448037398TRLO0-1 |
63 |
31.55 |
EUR |
13:51:00 |
ISE |
00448037478TRLO0-1 |
92 |
31.55 |
EUR |
13:51:01 |
ISE |
00448037485TRLO0-1 |
64 |
31.56 |
EUR |
13:51:30 |
ISE |
00448037786TRLO0-1 |
53 |
31.55 |
EUR |
13:52:43 |
ISE |
00448038459TRLO0-1 |
72 |
31.55 |
EUR |
13:52:43 |
ISE |
00448038462TRLO0-1 |
66 |
31.55 |
EUR |
13:53:43 |
ISE |
00448039051TRLO0-1 |
69 |
31.55 |
EUR |
13:53:52 |
ISE |
00448039131TRLO0-1 |
85 |
31.54 |
EUR |
13:54:04 |
ISE |
00448039194TRLO0-1 |
64 |
31.54 |
EUR |
13:54:31 |
ISE |
00448039425TRLO0-1 |
64 |
31.53 |
EUR |
13:55:00 |
ISE |
00448039584TRLO0-1 |
63 |
31.5 |
EUR |
13:55:29 |
ISE |
00448039847TRLO0-1 |
65 |
31.47 |
EUR |
13:56:01 |
ISE |
00448040245TRLO0-1 |
125 |
31.49 |
EUR |
13:57:11 |
ISE |
00448040680TRLO0-1 |
64 |
31.45 |
EUR |
13:57:23 |
ISE |
00448040841TRLO0-1 |
37 |
31.45 |
EUR |
13:59:02 |
ISE |
00448041706TRLO0-1 |
77 |
31.45 |
EUR |
13:59:02 |
ISE |
00448041707TRLO0-1 |
21 |
31.45 |
EUR |
13:59:02 |
ISE |
00448041708TRLO0-1 |
187 |
31.48 |
EUR |
14:00:32 |
ISE |
00448042474TRLO0-1 |
30 |
31.48 |
EUR |
14:00:32 |
ISE |
00448042476TRLO0-1 |
106 |
31.48 |
EUR |
14:02:10 |
ISE |
00448043398TRLO0-1 |
61 |
31.48 |
EUR |
14:02:10 |
ISE |
00448043401TRLO0-1 |
112 |
31.48 |
EUR |
14:02:12 |
ISE |
00448043564TRLO0-1 |
63 |
31.48 |
EUR |
14:02:31 |
ISE |
00448043797TRLO0-1 |
101 |
31.54 |
EUR |
14:06:13 |
ISE |
00448045894TRLO0-1 |
268 |
31.53 |
EUR |
14:06:16 |
ISE |
00448045916TRLO0-1 |
95 |
31.53 |
EUR |
14:06:45 |
ISE |
00448046136TRLO0-1 |
63 |
31.52 |
EUR |
14:07:20 |
ISE |
00448046512TRLO0-1 |
61 |
31.55 |
EUR |
14:11:41 |
ISE |
00448048914TRLO0-1 |
65 |
31.57 |
EUR |
14:12:46 |
ISE |
00448049529TRLO0-1 |
27 |
31.57 |
EUR |
14:13:20 |
ISE |
00448049834TRLO0-1 |
250 |
31.57 |
EUR |
14:13:20 |
ISE |
00448049836TRLO0-1 |
26 |
31.57 |
EUR |
14:13:20 |
ISE |
00448049838TRLO0-1 |
149 |
31.57 |
EUR |
14:13:20 |
ISE |
00448049839TRLO0-1 |
213 |
31.58 |
EUR |
14:15:59 |
ISE |
00448051072TRLO0-1 |
63 |
31.57 |
EUR |
14:16:09 |
ISE |
00448051164TRLO0-1 |
135 |
31.58 |
EUR |
14:19:01 |
ISE |
00448052960TRLO0-1 |
34 |
31.58 |
EUR |
14:19:01 |
ISE |
00448052962TRLO0-1 |
109 |
31.58 |
EUR |
14:19:01 |
ISE |
00448052966TRLO0-1 |
63 |
31.57 |
EUR |
14:19:49 |
ISE |
00448053337TRLO0-1 |
63 |
31.56 |
EUR |
14:20:13 |
ISE |
00448053712TRLO0-1 |
250 |
31.55 |
EUR |
14:23:28 |
ISE |
00448055641TRLO0-1 |
121 |
31.55 |
EUR |
14:23:28 |
ISE |
00448055642TRLO0-1 |
63 |
31.53 |
EUR |
14:24:28 |
ISE |
00448056249TRLO0-1 |
110 |
31.53 |
EUR |
14:25:22 |
ISE |
00448056811TRLO0-1 |
9 |
31.53 |
EUR |
14:25:22 |
ISE |
00448056814TRLO0-1 |
83 |
31.52 |
EUR |
14:26:01 |
ISE |
00448057126TRLO0-1 |
124 |
31.51 |
EUR |
14:27:03 |
ISE |
00448057810TRLO0-1 |
63 |
31.51 |
EUR |
14:27:04 |
ISE |
00448057812TRLO0-1 |
123 |
31.5 |
EUR |
14:28:01 |
ISE |
00448058333TRLO0-1 |
135 |
31.52 |
EUR |
14:29:38 |
ISE |
00448059211TRLO0-1 |
135 |
31.53 |
EUR |
14:30:11 |
ISE |
00448059838TRLO0-1 |
67 |
31.56 |
EUR |
14:32:01 |
ISE |
00448061336TRLO0-1 |
4 |
31.56 |
EUR |
14:32:10 |
ISE |
00448061502TRLO0-1 |
63 |
31.56 |
EUR |
14:32:10 |
ISE |
00448061503TRLO0-1 |
51 |
31.57 |
EUR |
14:32:26 |
ISE |
00448061667TRLO0-1 |
26 |
31.57 |
EUR |
14:32:26 |
ISE |
00448061669TRLO0-1 |
125 |
31.55 |
EUR |
14:32:54 |
ISE |
00448062084TRLO0-1 |
250 |
31.56 |
EUR |
14:32:54 |
ISE |
00448062107TRLO0-1 |
64 |
31.56 |
EUR |
14:32:54 |
ISE |
00448062108TRLO0-1 |
37 |
31.57 |
EUR |
14:34:06 |
ISE |
00448063268TRLO0-1 |
15 |
31.57 |
EUR |
14:34:06 |
ISE |
00448063269TRLO0-1 |
216 |
31.58 |
EUR |
14:34:27 |
ISE |
00448063690TRLO0-1 |
16 |
31.58 |
EUR |
14:34:39 |
ISE |
00448063926TRLO0-1 |
65 |
31.58 |
EUR |
14:34:43 |
ISE |
00448063980TRLO0-1 |
90 |
31.58 |
EUR |
14:34:59 |
ISE |
00448064221TRLO0-1 |
65 |
31.58 |
EUR |
14:35:37 |
ISE |
00448064901TRLO0-1 |
102 |
31.57 |
EUR |
14:35:50 |
ISE |
00448065259TRLO0-1 |
137 |
31.56 |
EUR |
14:35:57 |
ISE |
00448065318TRLO0-1 |
60 |
31.56 |
EUR |
14:36:04 |
ISE |
00448065398TRLO0-1 |
118 |
31.56 |
EUR |
14:36:04 |
ISE |
00448065401TRLO0-1 |
156 |
31.56 |
EUR |
14:36:05 |
ISE |
00448065416TRLO0-1 |
28 |
31.6 |
EUR |
14:37:50 |
ISE |
00448067033TRLO0-1 |
150 |
31.6 |
EUR |
14:37:51 |
ISE |
00448067044TRLO0-1 |
202 |
31.62 |
EUR |
14:38:47 |
ISE |
00448067997TRLO0-1 |
63 |
31.62 |
EUR |
14:38:47 |
ISE |
00448067998TRLO0-1 |
47 |
31.62 |
EUR |
14:38:47 |
ISE |
00448067999TRLO0-1 |
178 |
31.61 |
EUR |
14:38:47 |
ISE |
00448068001TRLO0-1 |
10 |
31.61 |
EUR |
14:39:46 |
ISE |
00448068940TRLO0-1 |
113 |
31.61 |
EUR |
14:39:46 |
ISE |
00448068943TRLO0-1 |
107 |
31.61 |
EUR |
14:39:46 |
ISE |
00448068945TRLO0-1 |
130 |
31.6 |
EUR |
14:40:24 |
ISE |
00448069556TRLO0-1 |
64 |
31.59 |
EUR |
14:40:37 |
ISE |
00448069758TRLO0-1 |
64 |
31.56 |
EUR |
14:41:08 |
ISE |
00448070250TRLO0-1 |
117 |
31.54 |
EUR |
14:41:44 |
ISE |
00448070659TRLO0-1 |
67 |
31.53 |
EUR |
14:41:44 |
ISE |
00448070671TRLO0-1 |
11 |
31.54 |
EUR |
14:42:59 |
ISE |
00448071610TRLO0-1 |
248 |
31.54 |
EUR |
14:42:59 |
ISE |
00448071612TRLO0-1 |
64 |
31.52 |
EUR |
14:43:18 |
ISE |
00448071842TRLO0-1 |
2 |
31.52 |
EUR |
14:44:05 |
ISE |
00448072397TRLO0-1 |
145 |
31.52 |
EUR |
14:44:13 |
ISE |
00448072520TRLO0-1 |
63 |
31.5 |
EUR |
14:44:15 |
ISE |
00448072636TRLO0-1 |
117 |
31.5 |
EUR |
14:45:00 |
ISE |
00448073183TRLO0-1 |
116 |
31.49 |
EUR |
14:45:27 |
ISE |
00448073561TRLO0-1 |
39 |
31.48 |
EUR |
14:45:51 |
ISE |
00448073875TRLO0-1 |
27 |
31.48 |
EUR |
14:45:51 |
ISE |
00448073878TRLO0-1 |
66 |
31.47 |
EUR |
14:46:03 |
ISE |
00448074049TRLO0-1 |
66 |
31.46 |
EUR |
14:46:27 |
ISE |
00448074563TRLO0-1 |
61 |
31.45 |
EUR |
14:46:36 |
ISE |
00448074652TRLO0-1 |
79 |
31.43 |
EUR |
14:46:42 |
ISE |
00448074722TRLO0-1 |
71 |
31.4 |
EUR |
14:46:50 |
ISE |
00448074786TRLO0-1 |
90 |
31.4 |
EUR |
14:47:07 |
ISE |
00448074905TRLO0-1 |
69 |
31.41 |
EUR |
14:47:15 |
ISE |
00448075046TRLO0-1 |
65 |
31.4 |
EUR |
14:47:23 |
ISE |
00448075220TRLO0-1 |
65 |
31.39 |
EUR |
14:47:41 |
ISE |
00448075468TRLO0-1 |
64 |
31.38 |
EUR |
14:47:46 |
ISE |
00448075526TRLO0-1 |
83 |
31.45 |
EUR |
14:48:21 |
ISE |
00448075934TRLO0-1 |
4 |
31.45 |
EUR |
14:48:23 |
ISE |
00448075946TRLO0-1 |
121 |
31.45 |
EUR |
14:48:33 |
ISE |
00448076095TRLO0-1 |
62 |
31.45 |
EUR |
14:48:43 |
ISE |
00448076200TRLO0-1 |
63 |
31.45 |
EUR |
14:48:49 |
ISE |
00448076242TRLO0-1 |
214 |
31.44 |
EUR |
14:48:59 |
ISE |
00448076360TRLO0-1 |
3 |
31.44 |
EUR |
14:48:59 |
ISE |
00448076363TRLO0-1 |
75 |
31.43 |
EUR |
14:49:09 |
ISE |
00448076459TRLO0-1 |
152 |
31.47 |
EUR |
14:49:26 |
ISE |
00448076576TRLO0-1 |
229 |
31.47 |
EUR |
14:50:12 |
ISE |
00448076988TRLO0-1 |
130 |
31.47 |
EUR |
14:50:12 |
ISE |
00448076989TRLO0-1 |
67 |
31.46 |
EUR |
14:50:30 |
ISE |
00448077177TRLO0-1 |
63 |
31.46 |
EUR |
14:52:12 |
ISE |
00448078309TRLO0-1 |
59 |
31.46 |
EUR |
14:52:30 |
ISE |
00448078448TRLO0-1 |
66 |
31.46 |
EUR |
14:52:40 |
ISE |
00448078520TRLO0-1 |
125 |
31.47 |
EUR |
14:53:45 |
ISE |
00448079210TRLO0-1 |
55 |
31.47 |
EUR |
14:53:45 |
ISE |
00448079212TRLO0-1 |
180 |
31.47 |
EUR |
14:53:45 |
ISE |
00448079213TRLO0-1 |
9 |
31.47 |
EUR |
14:53:45 |
ISE |
00448079214TRLO0-1 |
189 |
31.47 |
EUR |
14:53:45 |
ISE |
00448079217TRLO0-1 |
200 |
31.49 |
EUR |
14:54:04 |
ISE |
00448079490TRLO0-1 |
7 |
31.49 |
EUR |
14:54:04 |
ISE |
00448079491TRLO0-1 |
255 |
31.5 |
EUR |
14:55:31 |
ISE |
00448080537TRLO0-1 |
196 |
31.5 |
EUR |
14:55:31 |
ISE |
00448080538TRLO0-1 |
31 |
31.5 |
EUR |
14:55:31 |
ISE |
00448080541TRLO0-1 |
66 |
31.49 |
EUR |
14:55:42 |
ISE |
00448080632TRLO0-1 |
23 |
31.47 |
EUR |
14:56:03 |
ISE |
00448080956TRLO0-1 |
44 |
31.47 |
EUR |
14:56:03 |
ISE |
00448080960TRLO0-1 |
69 |
31.46 |
EUR |
14:56:09 |
ISE |
00448081073TRLO0-1 |
129 |
31.47 |
EUR |
14:56:34 |
ISE |
00448081330TRLO0-1 |
267 |
31.47 |
EUR |
14:57:09 |
ISE |
00448081648TRLO0-1 |
69 |
31.46 |
EUR |
14:57:23 |
ISE |
00448081847TRLO0-1 |
238 |
31.46 |
EUR |
14:58:02 |
ISE |
00448082245TRLO0-1 |
64 |
31.47 |
EUR |
14:58:21 |
ISE |
00448082480TRLO0-1 |
118 |
31.47 |
EUR |
14:58:46 |
ISE |
00448082931TRLO0-1 |
64 |
31.46 |
EUR |
14:58:56 |
ISE |
00448083070TRLO0-1 |
196 |
31.44 |
EUR |
14:59:41 |
ISE |
00448083745TRLO0-1 |
240 |
31.45 |
EUR |
15:00:49 |
ISE |
00448084697TRLO0-1 |
77 |
31.45 |
EUR |
15:00:49 |
ISE |
00448084712TRLO0-1 |
112 |
31.45 |
EUR |
15:01:49 |
ISE |
00448085608TRLO0-1 |
66 |
31.44 |
EUR |
15:02:06 |
ISE |
00448085797TRLO0-1 |
89 |
31.44 |
EUR |
15:02:06 |
ISE |
00448085798TRLO0-1 |
81 |
31.43 |
EUR |
15:02:12 |
ISE |
00448085913TRLO0-1 |
63 |
31.42 |
EUR |
15:02:23 |
ISE |
00448086099TRLO0-1 |
117 |
31.42 |
EUR |
15:02:56 |
ISE |
00448086412TRLO0-1 |
195 |
31.44 |
EUR |
15:03:45 |
ISE |
00448087104TRLO0-1 |
34 |
31.43 |
EUR |
15:04:15 |
ISE |
00448087678TRLO0-1 |
87 |
31.43 |
EUR |
15:04:15 |
ISE |
00448087683TRLO0-1 |
68 |
31.43 |
EUR |
15:04:15 |
ISE |
00448087700TRLO0-1 |
70 |
31.43 |
EUR |
15:05:18 |
ISE |
00448088933TRLO0-1 |
133 |
31.42 |
EUR |
15:05:30 |
ISE |
00448089136TRLO0-1 |
146 |
31.42 |
EUR |
15:05:30 |
ISE |
00448089137TRLO0-1 |
26 |
31.41 |
EUR |
15:05:42 |
ISE |
00448089354TRLO0-1 |
39 |
31.41 |
EUR |
15:05:42 |
ISE |
00448089357TRLO0-1 |
92 |
31.43 |
EUR |
15:06:44 |
ISE |
00448090167TRLO0-1 |
86 |
31.43 |
EUR |
15:06:45 |
ISE |
00448090181TRLO0-1 |
74 |
31.43 |
EUR |
15:07:01 |
ISE |
00448090366TRLO0-1 |
156 |
31.46 |
EUR |
15:08:06 |
ISE |
00448091252TRLO0-1 |
93 |
31.46 |
EUR |
15:08:06 |
ISE |
00448091255TRLO0-1 |
58 |
31.46 |
EUR |
15:08:26 |
ISE |
00448091508TRLO0-1 |
162 |
31.46 |
EUR |
15:08:50 |
ISE |
00448091818TRLO0-1 |
65 |
31.46 |
EUR |
15:09:03 |
ISE |
00448091924TRLO0-1 |
250 |
31.46 |
EUR |
15:09:43 |
ISE |
00448092489TRLO0-1 |
159 |
31.46 |
EUR |
15:09:46 |
ISE |
00448092517TRLO0-1 |
64 |
31.46 |
EUR |
15:10:08 |
ISE |
00448092726TRLO0-1 |
58 |
31.47 |
EUR |
15:10:38 |
ISE |
00448093091TRLO0-1 |
59 |
31.48 |
EUR |
15:10:54 |
ISE |
00448093271TRLO0-1 |
72 |
31.48 |
EUR |
15:11:06 |
ISE |
00448093385TRLO0-1 |
67 |
31.48 |
EUR |
15:11:30 |
ISE |
00448093639TRLO0-1 |
64 |
31.48 |
EUR |
15:11:32 |
ISE |
00448093670TRLO0-1 |
69 |
31.48 |
EUR |
15:11:44 |
ISE |
00448093832TRLO0-1 |
33 |
31.48 |
EUR |
15:11:44 |
ISE |
00448093837TRLO0-1 |
62 |
31.48 |
EUR |
15:12:04 |
ISE |
00448094034TRLO0-1 |
60 |
31.48 |
EUR |
15:12:11 |
ISE |
00448094167TRLO0-1 |
138 |
31.48 |
EUR |
15:12:44 |
ISE |
00448094715TRLO0-1 |
58 |
31.48 |
EUR |
15:12:49 |
ISE |
00448094765TRLO0-1 |
58 |
31.48 |
EUR |
15:12:56 |
ISE |
00448094849TRLO0-1 |
336 |
31.47 |
EUR |
15:13:01 |
ISE |
00448094953TRLO0-1 |
171 |
31.49 |
EUR |
15:19:12 |
ISE |
00448099848TRLO0-1 |
64 |
31.49 |
EUR |
15:19:19 |
ISE |
00448099933TRLO0-1 |
84 |
31.49 |
EUR |
15:19:21 |
ISE |
00448100012TRLO0-1 |
70 |
31.49 |
EUR |
15:19:37 |
ISE |
00448100328TRLO0-1 |
97 |
31.49 |
EUR |
15:19:49 |
ISE |
00448100535TRLO0-1 |
70 |
31.49 |
EUR |
15:20:14 |
ISE |
00448100944TRLO0-1 |
77 |
31.49 |
EUR |
15:20:24 |
ISE |
00448101098TRLO0-1 |
74 |
31.49 |
EUR |
15:20:26 |
ISE |
00448101173TRLO0-1 |
92 |
31.5 |
EUR |
15:20:59 |
ISE |
00448101714TRLO0-1 |
100 |
31.52 |
EUR |
15:21:29 |
ISE |
00448102093TRLO0-1 |
31 |
31.52 |
EUR |
15:21:29 |
ISE |
00448102094TRLO0-1 |
104 |
31.52 |
EUR |
15:21:30 |
ISE |
00448102095TRLO0-1 |
100 |
31.51 |
EUR |
15:21:33 |
ISE |
00448102125TRLO0-1 |
206 |
31.51 |
EUR |
15:21:33 |
ISE |
00448102135TRLO0-1 |
8 |
31.51 |
EUR |
15:21:54 |
ISE |
00448102375TRLO0-1 |
6 |
31.51 |
EUR |
15:21:54 |
ISE |
00448102379TRLO0-1 |
113 |
31.51 |
EUR |
15:21:54 |
ISE |
00448102380TRLO0-1 |
125 |
31.5 |
EUR |
15:22:24 |
ISE |
00448102996TRLO0-1 |
72 |
31.5 |
EUR |
15:22:24 |
ISE |
00448102997TRLO0-1 |
60 |
31.5 |
EUR |
15:23:32 |
ISE |
00448104059TRLO0-1 |
40 |
31.5 |
EUR |
15:23:43 |
ISE |
00448104278TRLO0-1 |
20 |
31.5 |
EUR |
15:23:43 |
ISE |
00448104280TRLO0-1 |
78 |
31.51 |
EUR |
15:23:46 |
ISE |
00448104330TRLO0-1 |
35 |
31.51 |
EUR |
15:23:48 |
ISE |
00448104428TRLO0-1 |
64 |
31.53 |
EUR |
15:24:21 |
ISE |
00448104770TRLO0-1 |
73 |
31.54 |
EUR |
15:25:01 |
ISE |
00448105289TRLO0-1 |
133 |
31.54 |
EUR |
15:25:01 |
ISE |
00448105292TRLO0-1 |
91 |
31.53 |
EUR |
15:25:03 |
ISE |
00448105330TRLO0-1 |
347 |
31.53 |
EUR |
15:25:03 |
ISE |
00448105331TRLO0-1 |
357 |
31.54 |
EUR |
15:26:21 |
ISE |
00448106643TRLO0-1 |
250 |
31.54 |
EUR |
15:26:21 |
ISE |
00448106654TRLO0-1 |
13 |
31.54 |
EUR |
15:26:21 |
ISE |
00448106655TRLO0-1 |
64 |
31.57 |
EUR |
15:32:56 |
ISE |
00448112132TRLO0-1 |
306 |
31.54 |
EUR |
15:37:26 |
ISE |
00448116019TRLO0-1 |
63 |
31.54 |
EUR |
15:38:15 |
ISE |
00448116849TRLO0-1 |
5 |
31.54 |
EUR |
15:38:15 |
ISE |
00448116850TRLO0-1 |
100 |
31.55 |
EUR |
15:38:41 |
ISE |
00448117194TRLO0-1 |
4 |
31.55 |
EUR |
15:38:41 |
ISE |
00448117195TRLO0-1 |
86 |
31.55 |
EUR |
15:38:42 |
ISE |
00448117206TRLO0-1 |
32 |
31.55 |
EUR |
15:39:04 |
ISE |
00448117562TRLO0-1 |
88 |
31.58 |
EUR |
15:39:20 |
ISE |
00448117740TRLO0-1 |
61 |
31.58 |
EUR |
15:39:27 |
ISE |
00448117829TRLO0-1 |
275 |
31.57 |
EUR |
15:39:38 |
ISE |
00448117954TRLO0-1 |
123 |
31.57 |
EUR |
15:40:00 |
ISE |
00448118170TRLO0-1 |
197 |
31.58 |
EUR |
15:40:43 |
ISE |
00448118654TRLO0-1 |
42 |
31.58 |
EUR |
15:40:43 |
ISE |
00448118656TRLO0-1 |
18 |
31.58 |
EUR |
15:40:43 |
ISE |
00448118657TRLO0-1 |
71 |
31.58 |
EUR |
15:40:47 |
ISE |
00448118737TRLO0-1 |
242 |
31.58 |
EUR |
15:41:29 |
ISE |
00448119130TRLO0-1 |
50 |
31.57 |
EUR |
15:42:14 |
ISE |
00448119570TRLO0-1 |
250 |
31.57 |
EUR |
15:42:15 |
ISE |
00448119578TRLO0-1 |
128 |
31.57 |
EUR |
15:42:31 |
ISE |
00448119711TRLO0-1 |
102 |
31.57 |
EUR |
15:43:32 |
ISE |
00448120249TRLO0-1 |
198 |
31.57 |
EUR |
15:43:32 |
ISE |
00448120250TRLO0-1 |
108 |
31.57 |
EUR |
15:43:32 |
ISE |
00448120251TRLO0-1 |
105 |
31.59 |
EUR |
15:44:30 |
ISE |
00448120879TRLO0-1 |
86 |
31.6 |
EUR |
15:44:45 |
ISE |
00448121026TRLO0-1 |
58 |
31.6 |
EUR |
15:44:54 |
ISE |
00448121094TRLO0-1 |
42 |
31.62 |
EUR |
15:45:39 |
ISE |
00448121692TRLO0-1 |
58 |
31.62 |
EUR |
15:45:40 |
ISE |
00448121708TRLO0-1 |
100 |
31.62 |
EUR |
15:45:40 |
ISE |
00448121709TRLO0-1 |
85 |
31.62 |
EUR |
15:45:40 |
ISE |
00448121710TRLO0-1 |
28 |
31.62 |
EUR |
15:45:48 |
ISE |
00448121770TRLO0-1 |
20 |
31.62 |
EUR |
15:45:48 |
ISE |
00448121771TRLO0-1 |
226 |
31.61 |
EUR |
15:45:58 |
ISE |
00448121865TRLO0-1 |
37 |
31.61 |
EUR |
15:45:58 |
ISE |
00448121866TRLO0-1 |
71 |
31.61 |
EUR |
15:46:24 |
ISE |
00448122227TRLO0-1 |
156 |
31.61 |
EUR |
15:46:24 |
ISE |
00448122230TRLO0-1 |
129 |
31.62 |
EUR |
15:46:47 |
ISE |
00448122540TRLO0-1 |
59 |
31.61 |
EUR |
15:47:42 |
ISE |
00448123184TRLO0-1 |
64 |
31.61 |
EUR |
15:47:52 |
ISE |
00448123295TRLO0-1 |
67 |
31.61 |
EUR |
15:47:58 |
ISE |
00448123338TRLO0-1 |
80 |
31.61 |
EUR |
15:48:02 |
ISE |
00448123406TRLO0-1 |
91 |
31.6 |
EUR |
15:48:10 |
ISE |
00448123620TRLO0-1 |
104 |
31.6 |
EUR |
15:48:10 |
ISE |
00448123621TRLO0-1 |
64 |
31.58 |
EUR |
15:48:19 |
ISE |
00448123877TRLO0-1 |
130 |
31.58 |
EUR |
15:48:35 |
ISE |
00448124087TRLO0-1 |
129 |
31.57 |
EUR |
15:49:07 |
ISE |
00448124438TRLO0-1 |
117 |
31.6 |
EUR |
15:49:56 |
ISE |
00448125248TRLO0-1 |
206 |
31.61 |
EUR |
15:50:05 |
ISE |
00448125494TRLO0-1 |
34 |
31.61 |
EUR |
15:50:05 |
ISE |
00448125495TRLO0-1 |
80 |
31.61 |
EUR |
15:50:07 |
ISE |
00448125564TRLO0-1 |
19 |
31.61 |
EUR |
15:50:31 |
ISE |
00448125838TRLO0-1 |
106 |
31.61 |
EUR |
15:50:31 |
ISE |
00448125839TRLO0-1 |
251 |
31.6 |
EUR |
15:51:15 |
ISE |
00448126233TRLO0-1 |
63 |
31.6 |
EUR |
15:51:15 |
ISE |
00448126234TRLO0-1 |
101 |
31.61 |
EUR |
15:53:15 |
ISE |
00448127873TRLO0-1 |
341 |
31.61 |
EUR |
15:53:15 |
ISE |
00448127875TRLO0-1 |
186 |
31.61 |
EUR |
15:53:15 |
ISE |
00448127878TRLO0-1 |
80 |
31.61 |
EUR |
15:53:15 |
ISE |
00448127879TRLO0-1 |
69 |
31.61 |
EUR |
15:53:24 |
ISE |
00448127967TRLO0-1 |
210 |
31.64 |
EUR |
15:53:56 |
ISE |
00448128567TRLO0-1 |
28 |
31.64 |
EUR |
15:53:56 |
ISE |
00448128569TRLO0-1 |
54 |
31.64 |
EUR |
15:54:14 |
ISE |
00448128747TRLO0-1 |
15 |
31.64 |
EUR |
15:54:14 |
ISE |
00448128748TRLO0-1 |
252 |
31.65 |
EUR |
15:55:22 |
ISE |
00448129818TRLO0-1 |
195 |
31.65 |
EUR |
15:55:22 |
ISE |
00448129827TRLO0-1 |
63 |
31.63 |
EUR |
15:55:28 |
ISE |
00448129906TRLO0-1 |
23 |
31.62 |
EUR |
15:56:16 |
ISE |
00448130581TRLO0-1 |
201 |
31.62 |
EUR |
15:56:16 |
ISE |
00448130582TRLO0-1 |