13th November 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 12th November 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: |
37,256 |
||
Highest price paid per share: |
€33.43 |
||
Lowest price paid per share: |
€33.14 |
||
Volume weighted average price paid: |
€33.2763 |
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 52,069,269 of its ordinary shares in treasury which represents 6.17% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 791,321,069 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 |
33.2763 |
37,256 |
Euronext Dublin |
Number of Shares |
Price Per Share (EUR) |
Currency |
Trade Time |
Trading Venue |
MatchID |
|
|
|
|
|
|
60 |
33.33 |
EUR |
08:00:02 |
ISE |
00451956828TRLO0-1 |
24 |
33.23 |
EUR |
08:01:00 |
ISE |
00451957813TRLO0-1 |
73 |
33.23 |
EUR |
08:01:00 |
ISE |
00451957854TRLO0-1 |
30 |
33.23 |
EUR |
08:01:01 |
ISE |
00451957962TRLO0-1 |
32 |
33.23 |
EUR |
08:01:02 |
ISE |
00451957977TRLO0-1 |
31 |
33.23 |
EUR |
08:01:02 |
ISE |
00451958050TRLO0-1 |
146 |
33.21 |
EUR |
08:01:05 |
ISE |
00451958338TRLO0-1 |
239 |
33.26 |
EUR |
08:03:05 |
ISE |
00451959553TRLO0-1 |
60 |
33.22 |
EUR |
08:04:00 |
ISE |
00451959592TRLO0-1 |
63 |
33.21 |
EUR |
08:04:04 |
ISE |
00451959836TRLO0-1 |
67 |
33.21 |
EUR |
08:04:04 |
ISE |
00451959837TRLO0-1 |
32 |
33.27 |
EUR |
08:05:01 |
ISE |
00451960131TRLO0-1 |
15 |
33.27 |
EUR |
08:05:01 |
ISE |
00451960132TRLO0-1 |
29 |
33.27 |
EUR |
08:05:01 |
ISE |
00451960137TRLO0-1 |
37 |
33.27 |
EUR |
08:05:02 |
ISE |
00451960151TRLO0-1 |
7 |
33.27 |
EUR |
08:05:02 |
ISE |
00451960156TRLO0-1 |
26 |
33.27 |
EUR |
08:05:02 |
ISE |
00451960159TRLO0-1 |
9 |
33.27 |
EUR |
08:05:02 |
ISE |
00451960164TRLO0-1 |
3 |
33.27 |
EUR |
08:05:02 |
ISE |
00451960172TRLO0-1 |
60 |
33.27 |
EUR |
08:05:04 |
ISE |
00451960340TRLO0-1 |
17 |
33.26 |
EUR |
08:05:05 |
ISE |
00451960441TRLO0-1 |
17 |
33.26 |
EUR |
08:05:05 |
ISE |
00451960443TRLO0-1 |
105 |
33.26 |
EUR |
08:06:02 |
ISE |
00451960731TRLO0-1 |
72 |
33.26 |
EUR |
08:06:02 |
ISE |
00451960734TRLO0-1 |
15 |
33.26 |
EUR |
08:06:03 |
ISE |
00451960843TRLO0-1 |
52 |
33.28 |
EUR |
08:07:01 |
ISE |
00451961256TRLO0-1 |
143 |
33.28 |
EUR |
08:07:01 |
ISE |
00451961257TRLO0-1 |
22 |
33.25 |
EUR |
08:07:04 |
ISE |
00451961546TRLO0-1 |
83 |
33.25 |
EUR |
08:07:04 |
ISE |
00451961547TRLO0-1 |
15 |
33.25 |
EUR |
08:07:05 |
ISE |
00451961638TRLO0-1 |
270 |
33.23 |
EUR |
08:08:02 |
ISE |
00451961905TRLO0-1 |
47 |
33.19 |
EUR |
08:08:05 |
ISE |
00451962140TRLO0-1 |
90 |
33.31 |
EUR |
08:12:01 |
ISE |
00451963780TRLO0-1 |
60 |
33.32 |
EUR |
08:12:04 |
ISE |
00451964037TRLO0-1 |
85 |
33.3 |
EUR |
08:13:01 |
ISE |
00451964300TRLO0-1 |
71 |
33.3 |
EUR |
08:13:01 |
ISE |
00451964302TRLO0-1 |
3 |
33.3 |
EUR |
08:13:01 |
ISE |
00451964312TRLO0-1 |
322 |
33.29 |
EUR |
08:16:00 |
ISE |
00451966400TRLO0-1 |
114 |
33.24 |
EUR |
08:16:04 |
ISE |
00451966704TRLO0-1 |
399 |
33.25 |
EUR |
08:18:05 |
ISE |
00451967702TRLO0-1 |
63 |
33.25 |
EUR |
08:20:03 |
ISE |
00451968875TRLO0-1 |
338 |
33.23 |
EUR |
08:22:00 |
ISE |
00451969666TRLO0-1 |
147 |
33.23 |
EUR |
08:22:01 |
ISE |
00451969788TRLO0-1 |
105 |
33.19 |
EUR |
08:22:05 |
ISE |
00451970255TRLO0-1 |
92 |
33.18 |
EUR |
08:23:00 |
ISE |
00451970383TRLO0-1 |
69 |
33.18 |
EUR |
08:23:00 |
ISE |
00451970384TRLO0-1 |
248 |
33.17 |
EUR |
08:26:05 |
ISE |
00451971683TRLO0-1 |
353 |
33.19 |
EUR |
08:29:04 |
ISE |
00451972841TRLO0-1 |
127 |
33.19 |
EUR |
08:29:04 |
ISE |
00451972864TRLO0-1 |
34 |
33.16 |
EUR |
08:30:03 |
ISE |
00451973511TRLO0-1 |
500 |
33.16 |
EUR |
08:30:03 |
ISE |
00451973512TRLO0-1 |
153 |
33.16 |
EUR |
08:30:03 |
ISE |
00451973513TRLO0-1 |
241 |
33.16 |
EUR |
08:30:03 |
ISE |
00451973514TRLO0-1 |
687 |
33.16 |
EUR |
08:30:03 |
ISE |
00451973515TRLO0-1 |
5 |
33.16 |
EUR |
08:31:01 |
ISE |
00451973788TRLO0-1 |
45 |
33.16 |
EUR |
08:31:01 |
ISE |
00451973790TRLO0-1 |
76 |
33.16 |
EUR |
08:31:01 |
ISE |
00451973791TRLO0-1 |
117 |
33.16 |
EUR |
08:36:04 |
ISE |
00451976175TRLO0-1 |
61 |
33.15 |
EUR |
08:36:05 |
ISE |
00451976328TRLO0-1 |
61 |
33.14 |
EUR |
08:37:01 |
ISE |
00451976490TRLO0-1 |
246 |
33.17 |
EUR |
08:40:05 |
ISE |
00451977718TRLO0-1 |
99 |
33.17 |
EUR |
08:40:05 |
ISE |
00451977724TRLO0-1 |
230 |
33.17 |
EUR |
08:41:05 |
ISE |
00451978059TRLO0-1 |
150 |
33.17 |
EUR |
08:41:05 |
ISE |
00451978063TRLO0-1 |
200 |
33.17 |
EUR |
08:43:01 |
ISE |
00451978582TRLO0-1 |
75 |
33.16 |
EUR |
08:44:00 |
ISE |
00451978797TRLO0-1 |
480 |
33.21 |
EUR |
08:49:01 |
ISE |
00451980956TRLO0-1 |
46 |
33.21 |
EUR |
08:49:01 |
ISE |
00451980957TRLO0-1 |
206 |
33.2 |
EUR |
08:50:04 |
ISE |
00451981527TRLO0-1 |
32 |
33.2 |
EUR |
08:50:04 |
ISE |
00451981530TRLO0-1 |
42 |
33.2 |
EUR |
08:50:04 |
ISE |
00451981531TRLO0-1 |
174 |
33.25 |
EUR |
08:53:04 |
ISE |
00451982575TRLO0-1 |
184 |
33.25 |
EUR |
08:53:04 |
ISE |
00451982579TRLO0-1 |
62 |
33.23 |
EUR |
08:54:02 |
ISE |
00451982787TRLO0-1 |
117 |
33.21 |
EUR |
08:55:02 |
ISE |
00451983060TRLO0-1 |
81 |
33.21 |
EUR |
08:55:02 |
ISE |
00451983063TRLO0-1 |
40 |
33.23 |
EUR |
08:58:00 |
ISE |
00451983800TRLO0-1 |
13 |
33.23 |
EUR |
08:58:00 |
ISE |
00451983803TRLO0-1 |
7 |
33.23 |
EUR |
08:58:00 |
ISE |
00451983804TRLO0-1 |
6 |
33.23 |
EUR |
08:58:00 |
ISE |
00451983806TRLO0-1 |
228 |
33.25 |
EUR |
09:00:00 |
ISE |
00451984444TRLO0-1 |
201 |
33.25 |
EUR |
09:00:00 |
ISE |
00451984445TRLO0-1 |
211 |
33.25 |
EUR |
09:00:00 |
ISE |
00451984447TRLO0-1 |
235 |
33.23 |
EUR |
09:01:01 |
ISE |
00451985228TRLO0-1 |
66 |
33.22 |
EUR |
09:02:01 |
ISE |
00451985654TRLO0-1 |
50 |
33.22 |
EUR |
09:02:01 |
ISE |
00451985655TRLO0-1 |
79 |
33.22 |
EUR |
09:02:01 |
ISE |
00451985656TRLO0-1 |
178 |
33.22 |
EUR |
09:09:02 |
ISE |
00451988066TRLO0-1 |
56 |
33.22 |
EUR |
09:09:03 |
ISE |
00451988142TRLO0-1 |
74 |
33.22 |
EUR |
09:09:03 |
ISE |
00451988155TRLO0-1 |
112 |
33.24 |
EUR |
09:13:04 |
ISE |
00451989345TRLO0-1 |
75 |
33.24 |
EUR |
09:14:00 |
ISE |
00451989463TRLO0-1 |
84 |
33.24 |
EUR |
09:14:01 |
ISE |
00451989481TRLO0-1 |
11 |
33.24 |
EUR |
09:14:01 |
ISE |
00451989482TRLO0-1 |
200 |
33.24 |
EUR |
09:14:01 |
ISE |
00451989486TRLO0-1 |
265 |
33.23 |
EUR |
09:14:02 |
ISE |
00451989605TRLO0-1 |
200 |
33.23 |
EUR |
09:14:02 |
ISE |
00451989609TRLO0-1 |
126 |
33.23 |
EUR |
09:14:02 |
ISE |
00451989612TRLO0-1 |
118 |
33.26 |
EUR |
09:21:00 |
ISE |
00451992151TRLO0-1 |
36 |
33.26 |
EUR |
09:21:00 |
ISE |
00451992152TRLO0-1 |
27 |
33.26 |
EUR |
09:21:00 |
ISE |
00451992153TRLO0-1 |
459 |
33.31 |
EUR |
09:24:04 |
ISE |
00451993212TRLO0-1 |
77 |
33.31 |
EUR |
09:24:04 |
ISE |
00451993213TRLO0-1 |
118 |
33.31 |
EUR |
09:26:00 |
ISE |
00451993631TRLO0-1 |
77 |
33.31 |
EUR |
09:26:00 |
ISE |
00451993632TRLO0-1 |
18 |
33.29 |
EUR |
09:26:04 |
ISE |
00451993775TRLO0-1 |
169 |
33.29 |
EUR |
09:29:01 |
ISE |
00451994491TRLO0-1 |
293 |
33.3 |
EUR |
09:32:00 |
ISE |
00451995624TRLO0-1 |
113 |
33.28 |
EUR |
09:33:00 |
ISE |
00451995898TRLO0-1 |
95 |
33.28 |
EUR |
09:39:02 |
ISE |
00451997783TRLO0-1 |
207 |
33.28 |
EUR |
09:39:02 |
ISE |
00451997800TRLO0-1 |
104 |
33.28 |
EUR |
09:39:02 |
ISE |
00451997803TRLO0-1 |
60 |
33.25 |
EUR |
09:40:01 |
ISE |
00451998193TRLO0-1 |
61 |
33.24 |
EUR |
09:40:05 |
ISE |
00451998517TRLO0-1 |
125 |
33.23 |
EUR |
09:43:00 |
ISE |
00451999167TRLO0-1 |
74 |
33.29 |
EUR |
09:46:04 |
ISE |
00452000370TRLO0-1 |
233 |
33.29 |
EUR |
09:46:04 |
ISE |
00452000372TRLO0-1 |
212 |
33.28 |
EUR |
09:50:04 |
ISE |
00452001710TRLO0-1 |
168 |
33.28 |
EUR |
09:50:04 |
ISE |
00452001711TRLO0-1 |
148 |
33.36 |
EUR |
10:00:00 |
ISE |
00452004331TRLO0-1 |
150 |
33.34 |
EUR |
10:00:00 |
ISE |
00452004381TRLO0-1 |
93 |
33.34 |
EUR |
10:00:00 |
ISE |
00452004394TRLO0-1 |
144 |
33.33 |
EUR |
10:02:00 |
ISE |
00452005295TRLO0-1 |
119 |
33.35 |
EUR |
10:05:05 |
ISE |
00452006824TRLO0-1 |
193 |
33.35 |
EUR |
10:05:05 |
ISE |
00452006828TRLO0-1 |
215 |
33.35 |
EUR |
10:05:05 |
ISE |
00452006829TRLO0-1 |
67 |
33.32 |
EUR |
10:08:00 |
ISE |
00452007419TRLO0-1 |
273 |
33.34 |
EUR |
10:12:04 |
ISE |
00452008662TRLO0-1 |
113 |
33.34 |
EUR |
10:15:02 |
ISE |
00452009741TRLO0-1 |
51 |
33.34 |
EUR |
10:15:02 |
ISE |
00452009773TRLO0-1 |
21 |
33.34 |
EUR |
10:15:02 |
ISE |
00452009777TRLO0-1 |
19 |
33.31 |
EUR |
10:18:00 |
ISE |
00452010712TRLO0-1 |
95 |
33.31 |
EUR |
10:18:00 |
ISE |
00452010713TRLO0-1 |
72 |
33.31 |
EUR |
10:18:00 |
ISE |
00452010714TRLO0-1 |
88 |
33.33 |
EUR |
10:24:02 |
ISE |
00452013022TRLO0-1 |
6 |
33.33 |
EUR |
10:24:02 |
ISE |
00452013032TRLO0-1 |
26 |
33.33 |
EUR |
10:24:02 |
ISE |
00452013033TRLO0-1 |
224 |
33.32 |
EUR |
10:24:03 |
ISE |
00452013083TRLO0-1 |
151 |
33.3 |
EUR |
10:27:02 |
ISE |
00452013876TRLO0-1 |
60 |
33.28 |
EUR |
10:28:02 |
ISE |
00452014295TRLO0-1 |
9 |
33.27 |
EUR |
10:28:05 |
ISE |
00452014466TRLO0-1 |
51 |
33.27 |
EUR |
10:28:05 |
ISE |
00452014467TRLO0-1 |
61 |
33.28 |
EUR |
10:30:05 |
ISE |
00452015334TRLO0-1 |
3 |
33.28 |
EUR |
10:30:05 |
ISE |
00452015339TRLO0-1 |
47 |
33.28 |
EUR |
10:30:05 |
ISE |
00452015344TRLO0-1 |
3 |
33.28 |
EUR |
10:30:05 |
ISE |
00452015347TRLO0-1 |
15 |
33.28 |
EUR |
10:30:05 |
ISE |
00452015350TRLO0-1 |
7 |
33.28 |
EUR |
10:30:05 |
ISE |
00452015356TRLO0-1 |
230 |
33.28 |
EUR |
10:33:01 |
ISE |
00452016459TRLO0-1 |
115 |
33.28 |
EUR |
10:33:01 |
ISE |
00452016462TRLO0-1 |
55 |
33.27 |
EUR |
10:36:01 |
ISE |
00452017351TRLO0-1 |
21 |
33.27 |
EUR |
10:36:01 |
ISE |
00452017402TRLO0-1 |
85 |
33.28 |
EUR |
10:38:04 |
ISE |
00452018105TRLO0-1 |
2 |
33.28 |
EUR |
10:38:04 |
ISE |
00452018106TRLO0-1 |
89 |
33.28 |
EUR |
10:38:04 |
ISE |
00452018123TRLO0-1 |
106 |
33.27 |
EUR |
10:39:00 |
ISE |
00452018238TRLO0-1 |
34 |
33.27 |
EUR |
10:39:00 |
ISE |
00452018239TRLO0-1 |
21 |
33.27 |
EUR |
10:39:00 |
ISE |
00452018240TRLO0-1 |
15 |
33.27 |
EUR |
10:39:01 |
ISE |
00452018280TRLO0-1 |
15 |
33.28 |
EUR |
10:44:02 |
ISE |
00452019797TRLO0-1 |
17 |
33.28 |
EUR |
10:44:02 |
ISE |
00452019799TRLO0-1 |
5 |
33.28 |
EUR |
10:44:02 |
ISE |
00452019801TRLO0-1 |
11 |
33.28 |
EUR |
10:45:01 |
ISE |
00452020066TRLO0-1 |
7 |
33.28 |
EUR |
10:45:01 |
ISE |
00452020074TRLO0-1 |
109 |
33.28 |
EUR |
10:47:05 |
ISE |
00452020914TRLO0-1 |
250 |
33.28 |
EUR |
10:51:02 |
ISE |
00452022032TRLO0-1 |
200 |
33.28 |
EUR |
10:51:02 |
ISE |
00452022033TRLO0-1 |
26 |
33.28 |
EUR |
10:51:02 |
ISE |
00452022034TRLO0-1 |
56 |
33.28 |
EUR |
10:51:02 |
ISE |
00452022041TRLO0-1 |
165 |
33.28 |
EUR |
10:51:02 |
ISE |
00452022042TRLO0-1 |
6 |
33.28 |
EUR |
10:51:02 |
ISE |
00452022046TRLO0-1 |
100 |
33.28 |
EUR |
10:51:02 |
ISE |
00452022047TRLO0-1 |
416 |
33.27 |
EUR |
10:51:03 |
ISE |
00452022058TRLO0-1 |
61 |
33.26 |
EUR |
10:52:00 |
ISE |
00452022167TRLO0-1 |
25 |
33.28 |
EUR |
10:59:03 |
ISE |
00452024328TRLO0-1 |
200 |
33.28 |
EUR |
10:59:03 |
ISE |
00452024329TRLO0-1 |
95 |
33.28 |
EUR |
10:59:03 |
ISE |
00452024330TRLO0-1 |
4 |
33.28 |
EUR |
10:59:03 |
ISE |
00452024331TRLO0-1 |
67 |
33.28 |
EUR |
10:59:04 |
ISE |
00452024374TRLO0-1 |
66 |
33.28 |
EUR |
11:00:00 |
ISE |
00452024455TRLO0-1 |
55 |
33.28 |
EUR |
11:00:01 |
ISE |
00452024534TRLO0-1 |
12 |
33.28 |
EUR |
11:00:01 |
ISE |
00452024540TRLO0-1 |
53 |
33.28 |
EUR |
11:00:01 |
ISE |
00452024541TRLO0-1 |
85 |
33.28 |
EUR |
11:00:01 |
ISE |
00452024545TRLO0-1 |
62 |
33.28 |
EUR |
11:00:01 |
ISE |
00452024556TRLO0-1 |
91 |
33.28 |
EUR |
11:01:04 |
ISE |
00452025240TRLO0-1 |
191 |
33.27 |
EUR |
11:01:05 |
ISE |
00452025325TRLO0-1 |
134 |
33.3 |
EUR |
11:06:00 |
ISE |
00452026444TRLO0-1 |
193 |
33.3 |
EUR |
11:06:00 |
ISE |
00452026447TRLO0-1 |
318 |
33.29 |
EUR |
11:07:05 |
ISE |
00452026913TRLO0-1 |
87 |
33.29 |
EUR |
11:08:00 |
ISE |
00452026924TRLO0-1 |
66 |
33.29 |
EUR |
11:08:00 |
ISE |
00452026925TRLO0-1 |
204 |
33.29 |
EUR |
11:11:01 |
ISE |
00452027855TRLO0-1 |
35 |
33.28 |
EUR |
11:13:00 |
ISE |
00452028311TRLO0-1 |
200 |
33.28 |
EUR |
11:15:05 |
ISE |
00452029243TRLO0-1 |
148 |
33.28 |
EUR |
11:15:05 |
ISE |
00452029247TRLO0-1 |
27 |
33.28 |
EUR |
11:15:05 |
ISE |
00452029248TRLO0-1 |
147 |
33.27 |
EUR |
11:17:04 |
ISE |
00452029728TRLO0-1 |
64 |
33.27 |
EUR |
11:17:04 |
ISE |
00452029733TRLO0-1 |
11 |
33.26 |
EUR |
11:18:05 |
ISE |
00452030028TRLO0-1 |
49 |
33.26 |
EUR |
11:18:05 |
ISE |
00452030029TRLO0-1 |
211 |
33.26 |
EUR |
11:21:05 |
ISE |
00452031018TRLO0-1 |
208 |
33.27 |
EUR |
11:24:01 |
ISE |
00452031540TRLO0-1 |
65 |
33.27 |
EUR |
11:33:03 |
ISE |
00452033992TRLO0-1 |
158 |
33.27 |
EUR |
11:33:03 |
ISE |
00452034010TRLO0-1 |
69 |
33.26 |
EUR |
11:35:00 |
ISE |
00452034427TRLO0-1 |
22 |
33.26 |
EUR |
11:35:00 |
ISE |
00452034428TRLO0-1 |
19 |
33.26 |
EUR |
11:35:00 |
ISE |
00452034429TRLO0-1 |
61 |
33.26 |
EUR |
11:35:03 |
ISE |
00452034565TRLO0-1 |
300 |
33.26 |
EUR |
11:35:03 |
ISE |
00452034574TRLO0-1 |
13 |
33.27 |
EUR |
11:39:01 |
ISE |
00452035368TRLO0-1 |
533 |
33.29 |
EUR |
11:43:02 |
ISE |
00452036317TRLO0-1 |
60 |
33.29 |
EUR |
11:45:04 |
ISE |
00452037059TRLO0-1 |
117 |
33.28 |
EUR |
11:49:00 |
ISE |
00452038013TRLO0-1 |
7 |
33.28 |
EUR |
11:49:00 |
ISE |
00452038029TRLO0-1 |
6 |
33.28 |
EUR |
11:49:00 |
ISE |
00452038051TRLO0-1 |
5 |
33.28 |
EUR |
11:49:00 |
ISE |
00452038056TRLO0-1 |
11 |
33.28 |
EUR |
11:49:00 |
ISE |
00452038058TRLO0-1 |
4 |
33.28 |
EUR |
11:49:00 |
ISE |
00452038061TRLO0-1 |
4 |
33.28 |
EUR |
11:49:00 |
ISE |
00452038062TRLO0-1 |
3 |
33.28 |
EUR |
11:49:00 |
ISE |
00452038066TRLO0-1 |
250 |
33.3 |
EUR |
11:55:04 |
ISE |
00452039790TRLO0-1 |
56 |
33.3 |
EUR |
11:55:04 |
ISE |
00452039791TRLO0-1 |
336 |
33.29 |
EUR |
11:55:05 |
ISE |
00452039855TRLO0-1 |
400 |
33.29 |
EUR |
12:12:05 |
ISE |
00452044468TRLO0-1 |
195 |
33.29 |
EUR |
12:12:05 |
ISE |
00452044469TRLO0-1 |
58 |
33.29 |
EUR |
12:13:01 |
ISE |
00452044545TRLO0-1 |
62 |
33.29 |
EUR |
12:14:00 |
ISE |
00452044756TRLO0-1 |
362 |
33.29 |
EUR |
12:14:04 |
ISE |
00452044912TRLO0-1 |
537 |
33.31 |
EUR |
12:28:01 |
ISE |
00452048541TRLO0-1 |
60 |
33.3 |
EUR |
12:28:01 |
ISE |
00452048571TRLO0-1 |
203 |
33.29 |
EUR |
12:32:02 |
ISE |
00452049863TRLO0-1 |
91 |
33.24 |
EUR |
12:34:04 |
ISE |
00452050554TRLO0-1 |
112 |
33.23 |
EUR |
12:36:05 |
ISE |
00452051178TRLO0-1 |
51 |
33.23 |
EUR |
12:40:00 |
ISE |
00452051888TRLO0-1 |
476 |
33.23 |
EUR |
12:40:00 |
ISE |
00452051889TRLO0-1 |
60 |
33.23 |
EUR |
12:40:00 |
ISE |
00452051890TRLO0-1 |
296 |
33.23 |
EUR |
12:40:00 |
ISE |
00452051891TRLO0-1 |
231 |
33.23 |
EUR |
12:40:00 |
ISE |
00452051892TRLO0-1 |
146 |
33.23 |
EUR |
12:40:00 |
ISE |
00452051893TRLO0-1 |
69 |
33.29 |
EUR |
12:47:01 |
ISE |
00452053961TRLO0-1 |
54 |
33.29 |
EUR |
12:47:05 |
ISE |
00452054242TRLO0-1 |
16 |
33.29 |
EUR |
12:48:00 |
ISE |
00452054321TRLO0-1 |
40 |
33.29 |
EUR |
12:48:00 |
ISE |
00452054322TRLO0-1 |
61 |
33.29 |
EUR |
12:48:02 |
ISE |
00452054439TRLO0-1 |
54 |
33.29 |
EUR |
12:49:00 |
ISE |
00452054617TRLO0-1 |
70 |
33.29 |
EUR |
12:49:04 |
ISE |
00452054733TRLO0-1 |
78 |
33.29 |
EUR |
12:49:05 |
ISE |
00452054771TRLO0-1 |
144 |
33.29 |
EUR |
12:51:01 |
ISE |
00452055224TRLO0-1 |
473 |
33.28 |
EUR |
12:52:04 |
ISE |
00452055479TRLO0-1 |
303 |
33.32 |
EUR |
12:59:04 |
ISE |
00452056895TRLO0-1 |
117 |
33.32 |
EUR |
13:01:02 |
ISE |
00452057426TRLO0-1 |
114 |
33.32 |
EUR |
13:05:03 |
ISE |
00452058543TRLO0-1 |
60 |
33.31 |
EUR |
13:06:04 |
ISE |
00452058838TRLO0-1 |
139 |
33.28 |
EUR |
13:09:00 |
ISE |
00452059516TRLO0-1 |
200 |
33.3 |
EUR |
13:16:00 |
ISE |
00452061324TRLO0-1 |
69 |
33.3 |
EUR |
13:16:00 |
ISE |
00452061325TRLO0-1 |
57 |
33.3 |
EUR |
13:16:01 |
ISE |
00452061376TRLO0-1 |
72 |
33.31 |
EUR |
13:18:01 |
ISE |
00452062085TRLO0-1 |
28 |
33.31 |
EUR |
13:18:01 |
ISE |
00452062086TRLO0-1 |
3 |
33.31 |
EUR |
13:18:01 |
ISE |
00452062089TRLO0-1 |
7 |
33.31 |
EUR |
13:18:01 |
ISE |
00452062090TRLO0-1 |
206 |
33.3 |
EUR |
13:20:02 |
ISE |
00452062750TRLO0-1 |
155 |
33.3 |
EUR |
13:20:02 |
ISE |
00452062754TRLO0-1 |
60 |
33.29 |
EUR |
13:24:04 |
ISE |
00452063943TRLO0-1 |
75 |
33.29 |
EUR |
13:24:04 |
ISE |
00452063946TRLO0-1 |
4 |
33.29 |
EUR |
13:24:04 |
ISE |
00452063949TRLO0-1 |
5 |
33.29 |
EUR |
13:24:05 |
ISE |
00452063976TRLO0-1 |
201 |
33.28 |
EUR |
13:27:03 |
ISE |
00452064612TRLO0-1 |
84 |
33.28 |
EUR |
13:27:03 |
ISE |
00452064613TRLO0-1 |
3 |
33.3 |
EUR |
13:30:02 |
ISE |
00452065384TRLO0-1 |
65 |
33.3 |
EUR |
13:30:02 |
ISE |
00452065386TRLO0-1 |
45 |
33.3 |
EUR |
13:30:02 |
ISE |
00452065388TRLO0-1 |
55 |
33.31 |
EUR |
13:33:02 |
ISE |
00452066330TRLO0-1 |
63 |
33.31 |
EUR |
13:33:02 |
ISE |
00452066331TRLO0-1 |
64 |
33.31 |
EUR |
13:33:05 |
ISE |
00452066504TRLO0-1 |
809 |
33.29 |
EUR |
13:39:00 |
ISE |
00452067853TRLO0-1 |
64 |
33.29 |
EUR |
13:39:01 |
ISE |
00452067910TRLO0-1 |
209 |
33.28 |
EUR |
13:41:02 |
ISE |
00452068524TRLO0-1 |
145 |
33.3 |
EUR |
13:49:01 |
ISE |
00452070691TRLO0-1 |
1 |
33.3 |
EUR |
13:49:01 |
ISE |
00452070705TRLO0-1 |
8 |
33.32 |
EUR |
13:55:03 |
ISE |
00452072392TRLO0-1 |
500 |
33.32 |
EUR |
13:55:03 |
ISE |
00452072393TRLO0-1 |
149 |
33.32 |
EUR |
13:55:03 |
ISE |
00452072394TRLO0-1 |
6 |
33.32 |
EUR |
13:55:04 |
ISE |
00452072512TRLO0-1 |
4 |
33.32 |
EUR |
13:55:05 |
ISE |
00452072551TRLO0-1 |
269 |
33.31 |
EUR |
13:56:02 |
ISE |
00452072692TRLO0-1 |
132 |
33.33 |
EUR |
14:00:03 |
ISE |
00452074014TRLO0-1 |
80 |
33.33 |
EUR |
14:00:03 |
ISE |
00452074089TRLO0-1 |
313 |
33.32 |
EUR |
14:00:05 |
ISE |
00452074183TRLO0-1 |
114 |
33.31 |
EUR |
14:04:03 |
ISE |
00452075507TRLO0-1 |
91 |
33.31 |
EUR |
14:04:03 |
ISE |
00452075508TRLO0-1 |
250 |
33.33 |
EUR |
14:19:00 |
ISE |
00452080029TRLO0-1 |
200 |
33.33 |
EUR |
14:19:00 |
ISE |
00452080031TRLO0-1 |
143 |
33.33 |
EUR |
14:19:00 |
ISE |
00452080032TRLO0-1 |
73 |
33.33 |
EUR |
14:20:03 |
ISE |
00452080492TRLO0-1 |
88 |
33.34 |
EUR |
14:22:04 |
ISE |
00452081143TRLO0-1 |
138 |
33.37 |
EUR |
14:25:03 |
ISE |
00452082380TRLO0-1 |
223 |
33.4 |
EUR |
14:27:01 |
ISE |
00452082984TRLO0-1 |
167 |
33.4 |
EUR |
14:27:01 |
ISE |
00452082985TRLO0-1 |
6 |
33.42 |
EUR |
14:29:03 |
ISE |
00452083666TRLO0-1 |
55 |
33.42 |
EUR |
14:30:02 |
ISE |
00452084144TRLO0-1 |
11 |
33.42 |
EUR |
14:30:05 |
ISE |
00452084480TRLO0-1 |
45 |
33.42 |
EUR |
14:30:05 |
ISE |
00452084481TRLO0-1 |
55 |
33.42 |
EUR |
14:30:05 |
ISE |
00452084551TRLO0-1 |
156 |
33.41 |
EUR |
14:31:03 |
ISE |
00452084933TRLO0-1 |
65 |
33.41 |
EUR |
14:31:03 |
ISE |
00452084934TRLO0-1 |
59 |
33.39 |
EUR |
14:32:01 |
ISE |
00452085406TRLO0-1 |
60 |
33.39 |
EUR |
14:33:01 |
ISE |
00452086017TRLO0-1 |
210 |
33.41 |
EUR |
14:35:00 |
ISE |
00452087051TRLO0-1 |
113 |
33.4 |
EUR |
14:36:02 |
ISE |
00452087747TRLO0-1 |
136 |
33.43 |
EUR |
14:39:01 |
ISE |
00452089268TRLO0-1 |
211 |
33.42 |
EUR |
14:39:02 |
ISE |
00452089320TRLO0-1 |
59 |
33.39 |
EUR |
14:39:05 |
ISE |
00452089644TRLO0-1 |
59 |
33.38 |
EUR |
14:41:03 |
ISE |
00452091286TRLO0-1 |
59 |
33.38 |
EUR |
14:44:00 |
ISE |
00452092390TRLO0-1 |
59 |
33.4 |
EUR |
14:45:02 |
ISE |
00452093180TRLO0-1 |
108 |
33.4 |
EUR |
14:48:04 |
ISE |
00452094825TRLO0-1 |
108 |
33.4 |
EUR |
14:50:02 |
ISE |
00452095743TRLO0-1 |
59 |
33.4 |
EUR |
14:53:03 |
ISE |
00452097462TRLO0-1 |
59 |
33.41 |
EUR |
14:55:03 |
ISE |
00452098407TRLO0-1 |
71 |
33.43 |
EUR |
14:57:03 |
ISE |
00452099419TRLO0-1 |
64 |
33.42 |
EUR |
14:58:03 |
ISE |
00452099800TRLO0-1 |
55 |
33.43 |
EUR |
15:00:03 |
ISE |
00452101058TRLO0-1 |
67 |
33.42 |
EUR |
15:00:03 |
ISE |
00452101160TRLO0-1 |
59 |
33.42 |
EUR |
15:02:04 |
ISE |
00452102455TRLO0-1 |
59 |
33.39 |
EUR |
15:03:05 |
ISE |
00452103037TRLO0-1 |