Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Wednesday 02 October, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 4154O
CRH PLC
02 October 2019
 

 

 

 

 

2nd October 2019

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 1st 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: 

160,000

Highest price paid per share:

€31.66

Lowest price paid per share:

€30.90

Volume weighted average price paid:

€31.3198

 

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 49,526,558 of its ordinary shares in treasury which represents 5.87% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 793,863,780 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

31.3198

160,000                            

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

122

31.49

EUR

08:01:01

ISE

00445721027TRLO0-1

131

31.49

EUR

08:01:01

ISE

00445721029TRLO0-1

338

31.49

EUR

08:01:01

ISE

00445721033TRLO0-1

234

31.49

EUR

08:01:01

ISE

00445721034TRLO0-1

53

31.45

EUR

08:01:25

ISE

00445721468TRLO0-1

156

31.45

EUR

08:01:25

ISE

00445721469TRLO0-1

137

31.45

EUR

08:01:25

ISE

00445721471TRLO0-1

107

31.41

EUR

08:02:17

ISE

00445722332TRLO0-1

105

31.41

EUR

08:02:17

ISE

00445722333TRLO0-1

43

31.41

EUR

08:02:19

ISE

00445722370TRLO0-1

176

31.41

EUR

08:02:19

ISE

00445722373TRLO0-1

247

31.41

EUR

08:02:29

ISE

00445722510TRLO0-1

219

31.41

EUR

08:02:29

ISE

00445722511TRLO0-1

156

31.43

EUR

08:04:51

ISE

00445724419TRLO0-1

235

31.41

EUR

08:04:56

ISE

00445724488TRLO0-1

63

31.41

EUR

08:04:56

ISE

00445724489TRLO0-1

534

31.5

EUR

08:05:55

ISE

00445725721TRLO0-1

132

31.5

EUR

08:06:10

ISE

00445726077TRLO0-1

142

31.5

EUR

08:06:10

ISE

00445726078TRLO0-1

55

31.5

EUR

08:06:12

ISE

00445726101TRLO0-1

160

31.5

EUR

08:06:12

ISE

00445726102TRLO0-1

101

31.5

EUR

08:06:12

ISE

00445726107TRLO0-1

152

31.6

EUR

08:07:16

ISE

00445727417TRLO0-1

66

31.58

EUR

08:07:21

ISE

00445727477TRLO0-1

26

31.64

EUR

08:08:04

ISE

00445728015TRLO0-1

536

31.64

EUR

08:08:04

ISE

00445728026TRLO0-1

135

31.62

EUR

08:08:21

ISE

00445728241TRLO0-1

38

31.62

EUR

08:08:21

ISE

00445728243TRLO0-1

55

31.62

EUR

08:08:21

ISE

00445728245TRLO0-1

12

31.61

EUR

08:09:01

ISE

00445728611TRLO0-1

66

31.61

EUR

08:09:09

ISE

00445728697TRLO0-1

112

31.62

EUR

08:09:46

ISE

00445729193TRLO0-1

66

31.62

EUR

08:09:47

ISE

00445729200TRLO0-1

75

31.62

EUR

08:09:49

ISE

00445729208TRLO0-1

210

31.62

EUR

08:09:50

ISE

00445729220TRLO0-1

275

31.62

EUR

08:10:44

ISE

00445729851TRLO0-1

221

31.62

EUR

08:10:44

ISE

00445729854TRLO0-1

198

31.62

EUR

08:10:44

ISE

00445729856TRLO0-1

23

31.62

EUR

08:10:44

ISE

00445729858TRLO0-1

221

31.62

EUR

08:10:44

ISE

00445729859TRLO0-1

194

31.6

EUR

08:10:49

ISE

00445729932TRLO0-1

226

31.6

EUR

08:11:31

ISE

00445730231TRLO0-1

60

31.6

EUR

08:11:31

ISE

00445730233TRLO0-1

69

31.6

EUR

08:11:31

ISE

00445730234TRLO0-1

248

31.66

EUR

08:13:04

ISE

00445731323TRLO0-1

247

31.66

EUR

08:13:13

ISE

00445731407TRLO0-1

268

31.65

EUR

08:13:52

ISE

00445731781TRLO0-1

188

31.65

EUR

08:13:52

ISE

00445731783TRLO0-1

121

31.64

EUR

08:14:41

ISE

00445732306TRLO0-1

57

31.64

EUR

08:14:41

ISE

00445732307TRLO0-1

59

31.64

EUR

08:14:43

ISE

00445732317TRLO0-1

65

31.62

EUR

08:14:53

ISE

00445732461TRLO0-1

223

31.63

EUR

08:15:52

ISE

00445733073TRLO0-1

126

31.61

EUR

08:15:55

ISE

00445733128TRLO0-1

517

31.64

EUR

08:18:22

ISE

00445734594TRLO0-1

250

31.64

EUR

08:18:22

ISE

00445734601TRLO0-1

82

31.64

EUR

08:18:22

ISE

00445734602TRLO0-1

66

31.63

EUR

08:18:25

ISE

00445734659TRLO0-1

417

31.6

EUR

08:21:12

ISE

00445736507TRLO0-1

291

31.58

EUR

08:21:17

ISE

00445736568TRLO0-1

74

31.58

EUR

08:21:21

ISE

00445736604TRLO0-1

277

31.57

EUR

08:21:54

ISE

00445736903TRLO0-1

158

31.57

EUR

08:22:54

ISE

00445737359TRLO0-1

213

31.57

EUR

08:22:54

ISE

00445737360TRLO0-1

178

31.57

EUR

08:22:54

ISE

00445737361TRLO0-1

65

31.55

EUR

08:23:13

ISE

00445737514TRLO0-1

124

31.55

EUR

08:23:45

ISE

00445737794TRLO0-1

95

31.55

EUR

08:23:45

ISE

00445737795TRLO0-1

37

31.53

EUR

08:24:38

ISE

00445738245TRLO0-1

189

31.53

EUR

08:24:38

ISE

00445738246TRLO0-1

75

31.53

EUR

08:24:38

ISE

00445738247TRLO0-1

124

31.51

EUR

08:25:04

ISE

00445738425TRLO0-1

120

31.48

EUR

08:26:09

ISE

00445739047TRLO0-1

102

31.47

EUR

08:26:20

ISE

00445739148TRLO0-1

120

31.47

EUR

08:26:21

ISE

00445739152TRLO0-1

200

31.54

EUR

08:31:47

ISE

00445741905TRLO0-1

333

31.54

EUR

08:31:47

ISE

00445741906TRLO0-1

8

31.55

EUR

08:33:13

ISE

00445742487TRLO0-1

73

31.55

EUR

08:33:13

ISE

00445742489TRLO0-1

383

31.55

EUR

08:33:30

ISE

00445742589TRLO0-1

250

31.55

EUR

08:33:30

ISE

00445742590TRLO0-1

208

31.55

EUR

08:33:30

ISE

00445742591TRLO0-1

267

31.54

EUR

08:34:01

ISE

00445742867TRLO0-1

202

31.54

EUR

08:34:01

ISE

00445742868TRLO0-1

88

31.52

EUR

08:34:33

ISE

00445743084TRLO0-1

63

31.52

EUR

08:34:39

ISE

00445743121TRLO0-1

123

31.57

EUR

08:36:19

ISE

00445744208TRLO0-1

202

31.57

EUR

08:36:19

ISE

00445744209TRLO0-1

120

31.57

EUR

08:36:20

ISE

00445744214TRLO0-1

132

31.57

EUR

08:37:00

ISE

00445744455TRLO0-1

166

31.56

EUR

08:38:41

ISE

00445745207TRLO0-1

80

31.56

EUR

08:38:41

ISE

00445745208TRLO0-1

163

31.56

EUR

08:38:41

ISE

00445745210TRLO0-1

235

31.56

EUR

08:43:05

ISE

00445749321TRLO0-1

423

31.59

EUR

08:45:50

ISE

00445750916TRLO0-1

201

31.59

EUR

08:45:50

ISE

00445750921TRLO0-1

201

31.59

EUR

08:45:50

ISE

00445750923TRLO0-1

319

31.58

EUR

08:46:09

ISE

00445751064TRLO0-1

136

31.58

EUR

08:46:17

ISE

00445751159TRLO0-1

64

31.57

EUR

08:46:41

ISE

00445751339TRLO0-1

6

31.55

EUR

08:47:00

ISE

00445751518TRLO0-1

59

31.55

EUR

08:47:00

ISE

00445751519TRLO0-1

64

31.53

EUR

08:47:22

ISE

00445751747TRLO0-1

226

31.51

EUR

08:48:49

ISE

00445752704TRLO0-1

67

31.51

EUR

08:48:49

ISE

00445752705TRLO0-1

117

31.5

EUR

08:49:24

ISE

00445753051TRLO0-1

217

31.53

EUR

08:51:02

ISE

00445753885TRLO0-1

108

31.53

EUR

08:51:02

ISE

00445753888TRLO0-1

126

31.52

EUR

08:52:00

ISE

00445754334TRLO0-1

70

31.52

EUR

08:52:01

ISE

00445754335TRLO0-1

115

31.52

EUR

08:52:41

ISE

00445754715TRLO0-1

300

31.52

EUR

08:54:10

ISE

00445755569TRLO0-1

28

31.52

EUR

08:54:10

ISE

00445755573TRLO0-1

126

31.51

EUR

08:54:39

ISE

00445755913TRLO0-1

63

31.5

EUR

08:55:00

ISE

00445756097TRLO0-1

222

31.51

EUR

08:56:34

ISE

00445756777TRLO0-1

127

31.5

EUR

08:57:09

ISE

00445757110TRLO0-1

268

31.46

EUR

09:00:12

ISE

00445758738TRLO0-1

140

31.46

EUR

09:00:13

ISE

00445758743TRLO0-1

142

31.45

EUR

09:00:20

ISE

00445758803TRLO0-1

236

31.44

EUR

09:01:15

ISE

00445759458TRLO0-1

89

31.44

EUR

09:01:22

ISE

00445759540TRLO0-1

63

31.43

EUR

09:01:29

ISE

00445759642TRLO0-1

120

31.43

EUR

09:01:58

ISE

00445759828TRLO0-1

135

31.45

EUR

09:03:12

ISE

00445760615TRLO0-1

174

31.45

EUR

09:03:12

ISE

00445760616TRLO0-1

110

31.45

EUR

09:03:12

ISE

00445760617TRLO0-1

226

31.46

EUR

09:04:08

ISE

00445761008TRLO0-1

83

31.46

EUR

09:04:08

ISE

00445761010TRLO0-1

200

31.47

EUR

09:05:05

ISE

00445761441TRLO0-1

26

31.47

EUR

09:05:05

ISE

00445761442TRLO0-1

68

31.46

EUR

09:05:14

ISE

00445761518TRLO0-1

63

31.45

EUR

09:05:30

ISE

00445761656TRLO0-1

119

31.44

EUR

09:05:49

ISE

00445761805TRLO0-1

63

31.43

EUR

09:06:03

ISE

00445761922TRLO0-1

152

31.4

EUR

09:07:03

ISE

00445762367TRLO0-1

98

31.4

EUR

09:07:13

ISE

00445762435TRLO0-1

63

31.38

EUR

09:07:22

ISE

00445762537TRLO0-1

225

31.38

EUR

09:08:12

ISE

00445762952TRLO0-1

114

31.38

EUR

09:09:02

ISE

00445763255TRLO0-1

106

31.38

EUR

09:09:02

ISE

00445763256TRLO0-1

471

31.43

EUR

09:12:01

ISE

00445766429TRLO0-1

212

31.43

EUR

09:12:01

ISE

00445766447TRLO0-1

127

31.43

EUR

09:12:21

ISE

00445766690TRLO0-1

289

31.46

EUR

09:13:37

ISE

00445767331TRLO0-1

215

31.45

EUR

09:14:27

ISE

00445767867TRLO0-1

229

31.43

EUR

09:15:40

ISE

00445768498TRLO0-1

155

31.43

EUR

09:18:00

ISE

00445770011TRLO0-1

463

31.43

EUR

09:18:00

ISE

00445770012TRLO0-1

289

31.43

EUR

09:18:00

ISE

00445770013TRLO0-1

63

31.42

EUR

09:18:05

ISE

00445770068TRLO0-1

131

31.39

EUR

09:18:43

ISE

00445770378TRLO0-1

86

31.39

EUR

09:18:43

ISE

00445770382TRLO0-1

120

31.38

EUR

09:19:13

ISE

00445770657TRLO0-1

68

31.38

EUR

09:19:13

ISE

00445770659TRLO0-1

311

31.36

EUR

09:20:45

ISE

00445771662TRLO0-1

87

31.36

EUR

09:20:45

ISE

00445771665TRLO0-1

52

31.35

EUR

09:22:40

ISE

00445772669TRLO0-1

244

31.35

EUR

09:22:40

ISE

00445772672TRLO0-1

140

31.35

EUR

09:22:40

ISE

00445772677TRLO0-1

63

31.34

EUR

09:23:01

ISE

00445772818TRLO0-1

129

31.32

EUR

09:23:46

ISE

00445773162TRLO0-1

74

31.32

EUR

09:23:47

ISE

00445773189TRLO0-1

65

31.35

EUR

09:27:15

ISE

00445774698TRLO0-1

210

31.35

EUR

09:27:15

ISE

00445774699TRLO0-1

143

31.35

EUR

09:27:15

ISE

00445774700TRLO0-1

54

31.34

EUR

09:27:46

ISE

00445774837TRLO0-1

160

31.39

EUR

09:32:10

ISE

00445776767TRLO0-1

141

31.39

EUR

09:32:10

ISE

00445776768TRLO0-1

346

31.39

EUR

09:33:03

ISE

00445777229TRLO0-1

250

31.39

EUR

09:33:03

ISE

00445777232TRLO0-1

263

31.39

EUR

09:33:03

ISE

00445777233TRLO0-1

61

31.39

EUR

09:33:03

ISE

00445777234TRLO0-1

377

31.39

EUR

09:33:03

ISE

00445777236TRLO0-1

197

31.39

EUR

09:33:03

ISE

00445777237TRLO0-1

328

31.38

EUR

09:33:31

ISE

00445777461TRLO0-1

162

31.38

EUR

09:33:31

ISE

00445777463TRLO0-1

367

31.38

EUR

09:35:52

ISE

00445778625TRLO0-1

480

31.38

EUR

09:35:52

ISE

00445778636TRLO0-1

6

31.38

EUR

09:35:52

ISE

00445778639TRLO0-1

135

31.41

EUR

09:39:38

ISE

00445780695TRLO0-1

73

31.41

EUR

09:39:38

ISE

00445780696TRLO0-1

200

31.42

EUR

09:42:16

ISE

00445782121TRLO0-1

72

31.42

EUR

09:43:06

ISE

00445782654TRLO0-1

118

31.42

EUR

09:43:13

ISE

00445782746TRLO0-1

235

31.41

EUR

09:44:02

ISE

00445783190TRLO0-1

342

31.41

EUR

09:44:02

ISE

00445783191TRLO0-1

250

31.41

EUR

09:44:02

ISE

00445783192TRLO0-1

55

31.41

EUR

09:44:02

ISE

00445783193TRLO0-1

66

31.4

EUR

09:44:21

ISE

00445783401TRLO0-1

63

31.39

EUR

09:44:38

ISE

00445783483TRLO0-1

68

31.39

EUR

09:44:43

ISE

00445783520TRLO0-1

66

31.37

EUR

09:45:04

ISE

00445783705TRLO0-1

220

31.39

EUR

09:45:49

ISE

00445783966TRLO0-1

262

31.38

EUR

09:47:12

ISE

00445784734TRLO0-1

97

31.38

EUR

09:47:12

ISE

00445784735TRLO0-1

217

31.36

EUR

09:47:16

ISE

00445784774TRLO0-1

252

31.45

EUR

09:49:17

ISE

00445785904TRLO0-1

74

31.44

EUR

09:49:17

ISE

00445785914TRLO0-1

64

31.43

EUR

09:49:41

ISE

00445786104TRLO0-1

150

31.43

EUR

09:50:57

ISE

00445786483TRLO0-1

101

31.42

EUR

09:51:17

ISE

00445786635TRLO0-1

250

31.43

EUR

09:55:15

ISE

00445789277TRLO0-1

249

31.43

EUR

09:55:15

ISE

00445789279TRLO0-1

114

31.41

EUR

09:56:01

ISE

00445789879TRLO0-1

18

31.4

EUR

09:56:12

ISE

00445790113TRLO0-1

29

31.41

EUR

09:58:24

ISE

00445791513TRLO0-1

178

31.41

EUR

09:58:24

ISE

00445791514TRLO0-1

105

31.41

EUR

09:58:25

ISE

00445791515TRLO0-1

155

31.41

EUR

09:58:59

ISE

00445791880TRLO0-1

169

31.42

EUR

10:00:05

ISE

00445792696TRLO0-1

72

31.42

EUR

10:00:07

ISE

00445792729TRLO0-1

64

31.42

EUR

10:00:44

ISE

00445793150TRLO0-1

64

31.41

EUR

10:01:00

ISE

00445793405TRLO0-1

121

31.4

EUR

10:02:05

ISE

00445794099TRLO0-1

64

31.39

EUR

10:02:33

ISE

00445794612TRLO0-1

404

31.41

EUR

10:06:05

ISE

00445796495TRLO0-1

180

31.41

EUR

10:06:05

ISE

00445796501TRLO0-1

16

31.41

EUR

10:06:05

ISE

00445796503TRLO0-1

65

31.37

EUR

10:06:22

ISE

00445796816TRLO0-1

251

31.39

EUR

10:07:31

ISE

00445797432TRLO0-1

250

31.38

EUR

10:08:50

ISE

00445797976TRLO0-1

78

31.38

EUR

10:08:50

ISE

00445797977TRLO0-1

74

31.38

EUR

10:08:50

ISE

00445797980TRLO0-1

85

31.39

EUR

10:10:27

ISE

00445798747TRLO0-1

315

31.39

EUR

10:10:27

ISE

00445798748TRLO0-1

62

31.39

EUR

10:10:27

ISE

00445798752TRLO0-1

78

31.39

EUR

10:10:27

ISE

00445798761TRLO0-1

105

31.38

EUR

10:10:52

ISE

00445798984TRLO0-1

419

31.4

EUR

10:14:41

ISE

00445800735TRLO0-1

250

31.4

EUR

10:14:41

ISE

00445800742TRLO0-1

192

31.4

EUR

10:14:41

ISE

00445800743TRLO0-1

83

31.4

EUR

10:14:41

ISE

00445800744TRLO0-1

180

31.4

EUR

10:15:14

ISE

00445800970TRLO0-1

137

31.4

EUR

10:15:14

ISE

00445800971TRLO0-1

435

31.45

EUR

10:17:23

ISE

00445802065TRLO0-1

90

31.45

EUR

10:17:29

ISE

00445802101TRLO0-1

63

31.44

EUR

10:17:48

ISE

00445802203TRLO0-1

66

31.43

EUR

10:18:05

ISE

00445802321TRLO0-1

125

31.42

EUR

10:19:58

ISE

00445803047TRLO0-1

146

31.42

EUR

10:19:58

ISE

00445803048TRLO0-1

62

31.42

EUR

10:19:58

ISE

00445803049TRLO0-1

274

31.39

EUR

10:22:24

ISE

00445804266TRLO0-1

174

31.39

EUR

10:22:56

ISE

00445804426TRLO0-1

128

31.39

EUR

10:22:56

ISE

00445804427TRLO0-1

125

31.39

EUR

10:23:39

ISE

00445804848TRLO0-1

118

31.38

EUR

10:24:22

ISE

00445805180TRLO0-1

127

31.38

EUR

10:25:15

ISE

00445805523TRLO0-1

63

31.38

EUR

10:25:15

ISE

00445805542TRLO0-1

106

31.36

EUR

10:25:18

ISE

00445805592TRLO0-1

190

31.36

EUR

10:25:18

ISE

00445805593TRLO0-1

174

31.36

EUR

10:25:31

ISE

00445805698TRLO0-1

173

31.36

EUR

10:25:31

ISE

00445805712TRLO0-1

173

31.36

EUR

10:25:32

ISE

00445805738TRLO0-1

341

31.36

EUR

10:26:25

ISE

00445806197TRLO0-1

154

31.36

EUR

10:26:31

ISE

00445806217TRLO0-1

141

31.36

EUR

10:26:34

ISE

00445806228TRLO0-1

94

31.36

EUR

10:29:32

ISE

00445807473TRLO0-1

250

31.36

EUR

10:29:33

ISE

00445807489TRLO0-1

48

31.36

EUR

10:29:34

ISE

00445807509TRLO0-1

40

31.36

EUR

10:29:34

ISE

00445807511TRLO0-1

366

31.36

EUR

10:29:34

ISE

00445807513TRLO0-1

32

31.36

EUR

10:29:34

ISE

00445807514TRLO0-1

1

31.36

EUR

10:29:38

ISE

00445807540TRLO0-1

118

31.36

EUR

10:36:57

ISE

00445810374TRLO0-1

185

31.35

EUR

10:38:44

ISE

00445811085TRLO0-1

58

31.35

EUR

10:38:44

ISE

00445811087TRLO0-1

163

31.35

EUR

10:38:44

ISE

00445811089TRLO0-1

44

31.35

EUR

10:39:01

ISE

00445811207TRLO0-1

119

31.35

EUR

10:39:45

ISE

00445811451TRLO0-1

64

31.35

EUR

10:39:45

ISE

00445811452TRLO0-1

99

31.34

EUR

10:40:58

ISE

00445811986TRLO0-1

124

31.34

EUR

10:40:58

ISE

00445811990TRLO0-1

70

31.34

EUR

10:40:58

ISE

00445812000TRLO0-1

505

31.36

EUR

10:46:25

ISE

00445814217TRLO0-1

330

31.35

EUR

10:46:25

ISE

00445814223TRLO0-1

272

31.36

EUR

10:46:25

ISE

00445814224TRLO0-1

235

31.37

EUR

10:48:34

ISE

00445814912TRLO0-1

242

31.36

EUR

10:49:14

ISE

00445815153TRLO0-1

72

31.36

EUR

10:49:14

ISE

00445815168TRLO0-1

162

31.35

EUR

10:50:36

ISE

00445815596TRLO0-1

2

31.35

EUR

10:50:36

ISE

00445815597TRLO0-1

28

31.35

EUR

10:50:36

ISE

00445815598TRLO0-1

369

31.34

EUR

10:52:49

ISE

00445816390TRLO0-1

134

31.34

EUR

10:52:49

ISE

00445816391TRLO0-1

509

31.33

EUR

10:52:50

ISE

00445816392TRLO0-1

250

31.33

EUR

10:52:50

ISE

00445816393TRLO0-1

200

31.33

EUR

10:52:50

ISE

00445816394TRLO0-1

12

31.33

EUR

10:52:50

ISE

00445816395TRLO0-1

120

31.35

EUR

10:54:20

ISE

00445816907TRLO0-1

468

31.35

EUR

10:54:20

ISE

00445816908TRLO0-1

220

31.35

EUR

10:54:20

ISE

00445816909TRLO0-1

250

31.35

EUR

10:54:20

ISE

00445816910TRLO0-1

381

31.35

EUR

10:56:07

ISE

00445817592TRLO0-1

81

31.35

EUR

10:56:08

ISE

00445817598TRLO0-1

224

31.35

EUR

10:56:33

ISE

00445817693TRLO0-1

63

31.34

EUR

10:56:51

ISE

00445817799TRLO0-1

27

31.34

EUR

10:58:59

ISE

00445818606TRLO0-1

103

31.34

EUR

10:58:59

ISE

00445818607TRLO0-1

34

31.34

EUR

10:58:59

ISE

00445818608TRLO0-1

86

31.34

EUR

10:58:59

ISE

00445818609TRLO0-1

162

31.34

EUR

10:58:59

ISE

00445818610TRLO0-1

143

31.34

EUR

10:58:59

ISE

00445818611TRLO0-1

198

31.34

EUR

10:59:47

ISE

00445818932TRLO0-1

137

31.35

EUR

11:04:12

ISE

00445820458TRLO0-1

376

31.35

EUR

11:04:12

ISE

00445820460TRLO0-1

320

31.35

EUR

11:04:12

ISE

00445820461TRLO0-1

31

31.35

EUR

11:04:12

ISE

00445820462TRLO0-1

21

31.36

EUR

11:05:04

ISE

00445820779TRLO0-1

18

31.36

EUR

11:05:04

ISE

00445820780TRLO0-1

39

31.36

EUR

11:05:05

ISE

00445820785TRLO0-1

148

31.35

EUR

11:05:25

ISE

00445820896TRLO0-1

77

31.35

EUR

11:05:32

ISE

00445820927TRLO0-1

67

31.34

EUR

11:06:39

ISE

00445821262TRLO0-1

68

31.34

EUR

11:06:39

ISE

00445821263TRLO0-1

93

31.34

EUR

11:06:40

ISE

00445821264TRLO0-1

118

31.33

EUR

11:07:14

ISE

00445821444TRLO0-1

225

31.31

EUR

11:08:49

ISE

00445821911TRLO0-1

76

31.31

EUR

11:08:49

ISE

00445821914TRLO0-1

127

31.3

EUR

11:09:30

ISE

00445822201TRLO0-1

64

31.29

EUR

11:09:55

ISE

00445822352TRLO0-1

433

31.3

EUR

11:12:21

ISE

00445823147TRLO0-1

114

31.29

EUR

11:13:03

ISE

00445823376TRLO0-1

13

31.31

EUR

11:15:10

ISE

00445823958TRLO0-1

250

31.34

EUR

11:16:14

ISE

00445824519TRLO0-1

62

31.34

EUR

11:16:14

ISE

00445824520TRLO0-1

53

31.35

EUR

11:18:17

ISE

00445825171TRLO0-1

397

31.35

EUR

11:18:17

ISE

00445825172TRLO0-1

125

31.35

EUR

11:18:20

ISE

00445825184TRLO0-1

251

31.35

EUR

11:18:20

ISE

00445825185TRLO0-1

148

31.35

EUR

11:18:20

ISE

00445825186TRLO0-1

66

31.34

EUR

11:20:03

ISE

00445825628TRLO0-1

361

31.34

EUR

11:20:03

ISE

00445825629TRLO0-1

146

31.34

EUR

11:21:13

ISE

00445825902TRLO0-1

118

31.34

EUR

11:21:13

ISE

00445825911TRLO0-1

212

31.35

EUR

11:22:14

ISE

00445826154TRLO0-1

54

31.34

EUR

11:23:44

ISE

00445826557TRLO0-1

117

31.34

EUR

11:23:44

ISE

00445826558TRLO0-1

125

31.34

EUR

11:23:44

ISE

00445826559TRLO0-1

130

31.34

EUR

11:24:39

ISE

00445826831TRLO0-1

163

31.33

EUR

11:26:53

ISE

00445827409TRLO0-1

141

31.33

EUR

11:26:53

ISE

00445827412TRLO0-1

80

31.33

EUR

11:26:55

ISE

00445827432TRLO0-1

382

31.35

EUR

11:34:26

ISE

00445829530TRLO0-1

174

31.35

EUR

11:34:43

ISE

00445829663TRLO0-1

23

31.35

EUR

11:34:43

ISE

00445829664TRLO0-1

250

31.35

EUR

11:35:54

ISE

00445830040TRLO0-1

86

31.35

EUR

11:35:54

ISE

00445830044TRLO0-1

187

31.35

EUR

11:35:54

ISE

00445830045TRLO0-1

190

31.35

EUR

11:35:54

ISE

00445830046TRLO0-1

199

31.35

EUR

11:35:54

ISE

00445830049TRLO0-1

318

31.35

EUR

11:38:57

ISE

00445830814TRLO0-1

250

31.35

EUR

11:39:44

ISE

00445830996TRLO0-1

109

31.35

EUR

11:39:44

ISE

00445831001TRLO0-1

194

31.35

EUR

11:39:44

ISE

00445831003TRLO0-1

119

31.35

EUR

11:40:30

ISE

00445831292TRLO0-1

15

31.35

EUR

11:40:30

ISE

00445831293TRLO0-1

54

31.35

EUR

11:40:31

ISE

00445831300TRLO0-1

206

31.34

EUR

11:42:06

ISE

00445831713TRLO0-1

183

31.34

EUR

11:42:07

ISE

00445831714TRLO0-1

132

31.35

EUR

11:42:51

ISE

00445831974TRLO0-1

315

31.36

EUR

11:44:23

ISE

00445832395TRLO0-1

74

31.36

EUR

11:44:23

ISE

00445832396TRLO0-1

132

31.36

EUR

11:45:03

ISE

00445832576TRLO0-1

371

31.37

EUR

11:47:06

ISE

00445833214TRLO0-1

69

31.37

EUR

11:47:06

ISE

00445833216TRLO0-1

119

31.36

EUR

11:48:01

ISE

00445833459TRLO0-1

65

31.36

EUR

11:48:01

ISE

00445833475TRLO0-1

232

31.35

EUR

11:50:20

ISE

00445834090TRLO0-1

362

31.35

EUR

11:53:00

ISE

00445835013TRLO0-1

211

31.35

EUR

11:53:00

ISE

00445835030TRLO0-1

174

31.35

EUR

11:53:00

ISE

00445835033TRLO0-1

279

31.34

EUR

11:54:52

ISE

00445835556TRLO0-1

154

31.34

EUR

11:54:52

ISE

00445835558TRLO0-1

162

31.35

EUR

11:57:50

ISE

00445836360TRLO0-1

170

31.35

EUR

11:58:31

ISE

00445836498TRLO0-1

140

31.35

EUR

11:58:31

ISE

00445836499TRLO0-1

70

31.35

EUR

11:58:31

ISE

00445836500TRLO0-1

178

31.35

EUR

11:59:40

ISE

00445836923TRLO0-1

250

31.36

EUR

12:02:30

ISE

00445837886TRLO0-1

592

31.36

EUR

12:04:21

ISE

00445838480TRLO0-1

250

31.36

EUR

12:04:21

ISE

00445838495TRLO0-1

24

31.36

EUR

12:04:21

ISE

00445838498TRLO0-1

2

31.35

EUR

12:07:00

ISE

00445839341TRLO0-1

250

31.35

EUR

12:07:00

ISE

00445839344TRLO0-1

99

31.36

EUR

12:10:00

ISE

00445840144TRLO0-1

208

31.36

EUR

12:10:00

ISE

00445840146TRLO0-1

126

31.36

EUR

12:10:00

ISE

00445840147TRLO0-1

364

31.38

EUR

12:10:46

ISE

00445840381TRLO0-1

47

31.38

EUR

12:10:46

ISE

00445840382TRLO0-1

203

31.38

EUR

12:10:46

ISE

00445840383TRLO0-1

148

31.38

EUR

12:10:46

ISE

00445840385TRLO0-1

139

31.37

EUR

12:11:23

ISE

00445840617TRLO0-1

93

31.36

EUR

12:12:09

ISE

00445840865TRLO0-1

101

31.36

EUR

12:12:15

ISE

00445840918TRLO0-1

64

31.36

EUR

12:12:33

ISE

00445840983TRLO0-1

170

31.35

EUR

12:13:22

ISE

00445841201TRLO0-1

402

31.35

EUR

12:15:45

ISE

00445842073TRLO0-1

143

31.35

EUR

12:15:46

ISE

00445842086TRLO0-1

381

31.35

EUR

12:18:02

ISE

00445842668TRLO0-1

98

31.35

EUR

12:18:03

ISE

00445842684TRLO0-1

117

31.35

EUR

12:18:45

ISE

00445842888TRLO0-1

422

31.35

EUR

12:22:05

ISE

00445843741TRLO0-1

313

31.35

EUR

12:22:16

ISE

00445843832TRLO0-1

272

31.36

EUR

12:27:17

ISE

00445845553TRLO0-1

414

31.36

EUR

12:27:52

ISE

00445845832TRLO0-1

154

31.36

EUR

12:27:52

ISE

00445845848TRLO0-1

250

31.36

EUR

12:27:52

ISE

00445845851TRLO0-1

56

31.36

EUR

12:27:52

ISE

00445845855TRLO0-1

68

31.35

EUR

12:28:05

ISE

00445845926TRLO0-1

2

31.35

EUR

12:28:05

ISE

00445845929TRLO0-1

126

31.34

EUR

12:28:35

ISE

00445846037TRLO0-1

127

31.33

EUR

12:29:20

ISE

00445846270TRLO0-1

67

31.31

EUR

12:30:30

ISE

00445846767TRLO0-1

98

31.31

EUR

12:30:30

ISE

00445846769TRLO0-1

84

31.31

EUR

12:30:30

ISE

00445846771TRLO0-1

11

31.31

EUR

12:30:30

ISE

00445846772TRLO0-1

270

31.31

EUR

12:34:10

ISE

00445847804TRLO0-1

9

31.31

EUR

12:34:10

ISE

00445847806TRLO0-1

119

31.31

EUR

12:34:10

ISE

00445847807TRLO0-1

182

31.3

EUR

12:34:30

ISE

00445847867TRLO0-1

74

31.3

EUR

12:34:51

ISE

00445847955TRLO0-1

105

31.3

EUR

12:34:51

ISE

00445847956TRLO0-1

153

31.3

EUR

12:34:51

ISE

00445847958TRLO0-1

119

31.27

EUR

12:35:45

ISE

00445848223TRLO0-1

241

31.32

EUR

12:40:04

ISE

00445849490TRLO0-1

133

31.34

EUR

12:45:07

ISE

00445851133TRLO0-1

225

31.34

EUR

12:45:07

ISE

00445851134TRLO0-1

250

31.34

EUR

12:45:07

ISE

00445851136TRLO0-1

199

31.34

EUR

12:45:07

ISE

00445851137TRLO0-1

399

31.34

EUR

12:46:11

ISE

00445851436TRLO0-1

250

31.34

EUR

12:46:11

ISE

00445851437TRLO0-1

184

31.34

EUR

12:46:11

ISE

00445851438TRLO0-1

276

31.41

EUR

12:48:43

ISE

00445852132TRLO0-1

340

31.41

EUR

12:48:43

ISE

00445852133TRLO0-1

63

31.41

EUR

12:48:43

ISE

00445852134TRLO0-1

105

31.39

EUR

12:49:43

ISE

00445852363TRLO0-1

86

31.39

EUR

12:49:43

ISE

00445852364TRLO0-1

64

31.37

EUR

12:50:04

ISE

00445852465TRLO0-1

168

31.37

EUR

12:51:24

ISE

00445852876TRLO0-1

72

31.37

EUR

12:51:24

ISE

00445852877TRLO0-1

134

31.37

EUR

12:51:24

ISE

00445852878TRLO0-1

172

31.36

EUR

12:53:17

ISE

00445853378TRLO0-1

75

31.36

EUR

12:53:17

ISE

00445853379TRLO0-1

111

31.36

EUR

12:53:17

ISE

00445853380TRLO0-1

144

31.36

EUR

12:53:17

ISE

00445853381TRLO0-1

294

31.35

EUR

12:55:42

ISE

00445854108TRLO0-1

342

31.34

EUR

12:56:12

ISE

00445854302TRLO0-1

119

31.34

EUR

12:56:12

ISE

00445854303TRLO0-1

289

31.37

EUR

13:00:33

ISE

00445855563TRLO0-1

516

31.37

EUR

13:02:12

ISE

00445855999TRLO0-1

87

31.37

EUR

13:04:09

ISE

00445856674TRLO0-1

244

31.37

EUR

13:04:09

ISE

00445856677TRLO0-1

159

31.37

EUR

13:04:09

ISE

00445856687TRLO0-1

41

31.37

EUR

13:04:09

ISE

00445856689TRLO0-1

80

31.37

EUR

13:04:11

ISE

00445856719TRLO0-1

38

31.37

EUR

13:04:11

ISE

00445856720TRLO0-1

72

31.37

EUR

13:04:11

ISE

00445856721TRLO0-1

281

31.37

EUR

13:09:36

ISE

00445858209TRLO0-1

87

31.37

EUR

13:10:39

ISE

00445858559TRLO0-1

1

31.37

EUR

13:10:39

ISE

00445858560TRLO0-1

179

31.37

EUR

13:10:39

ISE

00445858561TRLO0-1

18

31.37

EUR

13:10:39

ISE

00445858562TRLO0-1

975

31.4

EUR

13:18:04

ISE

00445860623TRLO0-1

250

31.42

EUR

13:18:08

ISE

00445860642TRLO0-1

311

31.42

EUR

13:19:14

ISE

00445860945TRLO0-1

259

31.42

EUR

13:19:14

ISE

00445860946TRLO0-1

157

31.42

EUR

13:19:14

ISE

00445860950TRLO0-1

93

31.42

EUR

13:19:14

ISE

00445860953TRLO0-1

294

31.42

EUR

13:19:39

ISE

00445861107TRLO0-1

202

31.43

EUR

13:20:02

ISE

00445861271TRLO0-1

190

31.43

EUR

13:20:02

ISE

00445861272TRLO0-1

72

31.43

EUR

13:20:02

ISE

00445861273TRLO0-1

178

31.43

EUR

13:20:02

ISE

00445861274TRLO0-1

84

31.43

EUR

13:20:02

ISE

00445861275TRLO0-1

262

31.43

EUR

13:20:06

ISE

00445861315TRLO0-1

164

31.43

EUR

13:20:06

ISE

00445861318TRLO0-1

127

31.42

EUR

13:21:17

ISE

00445861629TRLO0-1

66

31.42

EUR

13:21:17

ISE

00445861634TRLO0-1

142

31.4

EUR

13:22:05

ISE

00445861842TRLO0-1

391

31.43

EUR

13:24:46

ISE

00445862608TRLO0-1

63

31.42

EUR

13:24:46

ISE

00445862610TRLO0-1

67

31.4

EUR

13:25:55

ISE

00445862979TRLO0-1

31

31.4

EUR

13:25:55

ISE

00445862981TRLO0-1

30

31.4

EUR

13:25:55

ISE

00445862982TRLO0-1

250

31.4

EUR

13:28:04

ISE

00445863544TRLO0-1

126

31.4

EUR

13:28:04

ISE

00445863547TRLO0-1

143

31.4

EUR

13:28:21

ISE

00445863704TRLO0-1

192

31.43

EUR

13:30:38

ISE

00445864421TRLO0-1

52

31.43

EUR

13:30:38

ISE

00445864436TRLO0-1

34

31.43

EUR

13:30:38

ISE

00445864438TRLO0-1

9

31.43

EUR

13:30:38

ISE

00445864439TRLO0-1

250

31.47

EUR

13:32:49

ISE

00445865034TRLO0-1

64

31.47

EUR

13:33:13

ISE

00445865155TRLO0-1

126

31.46

EUR

13:33:35

ISE

00445865234TRLO0-1

196

31.47

EUR

13:34:07

ISE

00445865459TRLO0-1

300

31.49

EUR

13:35:17

ISE

00445865985TRLO0-1

211

31.49

EUR

13:35:17

ISE

00445865986TRLO0-1

114

31.48

EUR

13:35:35

ISE

00445866108TRLO0-1

400

31.47

EUR

13:39:03

ISE

00445867519TRLO0-1

158

31.47

EUR

13:39:03

ISE

00445867521TRLO0-1

491

31.47

EUR

13:40:08

ISE

00445868007TRLO0-1

312

31.51

EUR

13:43:52

ISE

00445869540TRLO0-1

298

31.51

EUR

13:44:05

ISE

00445869591TRLO0-1

273

31.51

EUR

13:44:05

ISE

00445869592TRLO0-1

274

31.53

EUR

13:45:00

ISE

00445869882TRLO0-1

98

31.51

EUR

13:45:34

ISE

00445870090TRLO0-1

126

31.51

EUR

13:46:09

ISE

00445870187TRLO0-1

116

31.5

EUR

13:46:37

ISE

00445870294TRLO0-1

1

31.51

EUR

13:50:39

ISE

00445871675TRLO0-1

318

31.5

EUR

13:51:05

ISE

00445871776TRLO0-1

375

31.5

EUR

13:52:45

ISE

00445872248TRLO0-1

369

31.5

EUR

13:52:45

ISE

00445872249TRLO0-1

196

31.5

EUR

13:52:53

ISE

00445872286TRLO0-1

238

31.49

EUR

13:53:49

ISE

00445872647TRLO0-1

241

31.46

EUR

13:54:52

ISE

00445873010TRLO0-1

362

31.44

EUR

13:57:19

ISE

00445873688TRLO0-1

177

31.44

EUR

13:57:19

ISE

00445873694TRLO0-1

431

31.44

EUR

14:00:03

ISE

00445874763TRLO0-1

148

31.44

EUR

14:00:03

ISE

00445874764TRLO0-1

183

31.43

EUR

14:00:55

ISE

00445875113TRLO0-1

16

31.43

EUR

14:01:03

ISE

00445875165TRLO0-1

52

31.43

EUR

14:01:03

ISE

00445875168TRLO0-1

225

31.42

EUR

14:01:52

ISE

00445875526TRLO0-1

131

31.4

EUR

14:03:32

ISE

00445876204TRLO0-1

170

31.4

EUR

14:03:32

ISE

00445876206TRLO0-1

30

31.4

EUR

14:03:32

ISE

00445876208TRLO0-1

116

31.4

EUR

14:03:32

ISE

00445876209TRLO0-1

215

31.42

EUR

14:07:14

ISE

00445877702TRLO0-1

81

31.42

EUR

14:08:09

ISE

00445878113TRLO0-1

370

31.44

EUR

14:10:07

ISE

00445878837TRLO0-1

284

31.44

EUR

14:10:07

ISE

00445878838TRLO0-1

456

31.44

EUR

14:10:19

ISE

00445878915TRLO0-1

410

31.44

EUR

14:11:51

ISE

00445879452TRLO0-1

250

31.44

EUR

14:11:51

ISE

00445879453TRLO0-1

35

31.44

EUR

14:11:51

ISE

00445879454TRLO0-1

63

31.43

EUR

14:12:03

ISE

00445879496TRLO0-1

64

31.41

EUR

14:12:17

ISE

00445879566TRLO0-1

64

31.4

EUR

14:12:35

ISE

00445879762TRLO0-1

64

31.39

EUR

14:12:58

ISE

00445879873TRLO0-1

250

31.46

EUR

14:18:36

ISE

00445881908TRLO0-1

263

31.46

EUR

14:18:53

ISE

00445882012TRLO0-1

250

31.46

EUR

14:18:53

ISE

00445882013TRLO0-1

56

31.46

EUR

14:18:53

ISE

00445882014TRLO0-1

306

31.46

EUR

14:18:53

ISE

00445882015TRLO0-1

241

31.45

EUR

14:19:31

ISE

00445882336TRLO0-1

175

31.44

EUR

14:20:29

ISE

00445882725TRLO0-1

63

31.44

EUR

14:20:29

ISE

00445882753TRLO0-1

118

31.44

EUR

14:21:19

ISE

00445883053TRLO0-1

87

31.44

EUR

14:21:19

ISE

00445883058TRLO0-1

263

31.44

EUR

14:23:11

ISE

00445883652TRLO0-1

182

31.44

EUR

14:23:11

ISE

00445883653TRLO0-1

7

31.44

EUR

14:23:11

ISE

00445883654TRLO0-1

63

31.43

EUR

14:23:31

ISE

00445883748TRLO0-1

129

31.42

EUR

14:24:03

ISE

00445883909TRLO0-1

100

31.41

EUR

14:24:19

ISE

00445884024TRLO0-1

118

31.4

EUR

14:24:50

ISE

00445884181TRLO0-1

203

31.42

EUR

14:27:16

ISE

00445885100TRLO0-1

363

31.42

EUR

14:27:16

ISE

00445885101TRLO0-1

73

31.42

EUR

14:27:16

ISE

00445885103TRLO0-1

159

31.44

EUR

14:28:31

ISE

00445885577TRLO0-1

91

31.44

EUR

14:28:31

ISE

00445885578TRLO0-1

51

31.44

EUR

14:28:31

ISE

00445885580TRLO0-1

65

31.44

EUR

14:29:10

ISE

00445885790TRLO0-1

117

31.46

EUR

14:31:15

ISE

00445887110TRLO0-1

160

31.46

EUR

14:31:15

ISE

00445887111TRLO0-1

229

31.46

EUR

14:31:15

ISE

00445887112TRLO0-1

215

31.45

EUR

14:31:17

ISE

00445887154TRLO0-1

296

31.45

EUR

14:31:49

ISE

00445887612TRLO0-1

135

31.45

EUR

14:31:49

ISE

00445887614TRLO0-1

183

31.48

EUR

14:34:49

ISE

00445889272TRLO0-1

200

31.48

EUR

14:34:49

ISE

00445889276TRLO0-1

78

31.49

EUR

14:35:23

ISE

00445889613TRLO0-1

72

31.49

EUR

14:35:25

ISE

00445889634TRLO0-1

76

31.48

EUR

14:35:57

ISE

00445889921TRLO0-1

155

31.48

EUR

14:35:57

ISE

00445889922TRLO0-1

1107

31.47

EUR

14:35:57

ISE

00445889923TRLO0-1

141

31.47

EUR

14:35:57

ISE

00445889924TRLO0-1

143

31.49

EUR

14:37:50

ISE

00445890986TRLO0-1

305

31.49

EUR

14:37:50

ISE

00445890990TRLO0-1

250

31.49

EUR

14:37:55

ISE

00445891041TRLO0-1

99

31.49

EUR

14:37:55

ISE

00445891042TRLO0-1

90

31.49

EUR

14:37:55

ISE

00445891044TRLO0-1

231

31.5

EUR

14:38:45

ISE

00445891538TRLO0-1

144

31.5

EUR

14:38:45

ISE

00445891559TRLO0-1

128

31.48

EUR

14:39:09

ISE

00445891865TRLO0-1

228

31.5

EUR

14:40:05

ISE

00445892413TRLO0-1

203

31.5

EUR

14:40:08

ISE

00445892432TRLO0-1

61

31.5

EUR

14:41:15

ISE

00445893152TRLO0-1

246

31.5

EUR

14:41:15

ISE

00445893153TRLO0-1

24

31.5

EUR

14:41:16

ISE

00445893157TRLO0-1

20

31.5

EUR

14:41:16

ISE

00445893158TRLO0-1

77

31.5

EUR

14:41:16

ISE

00445893159TRLO0-1

198

31.52

EUR

14:43:39

ISE

00445894564TRLO0-1

573

31.52

EUR

14:43:39

ISE

00445894565TRLO0-1

78

31.52

EUR

14:43:39

ISE

00445894566TRLO0-1

229

31.52

EUR

14:44:27

ISE

00445895087TRLO0-1

84

31.52

EUR

14:44:27

ISE

00445895088TRLO0-1

67

31.51

EUR

14:44:41

ISE

00445895196TRLO0-1

126

31.52

EUR

14:45:03

ISE

00445895401TRLO0-1

117

31.52

EUR

14:45:12

ISE

00445895488TRLO0-1

262

31.54

EUR

14:46:27

ISE

00445896155TRLO0-1

210

31.54

EUR

14:46:27

ISE

00445896157TRLO0-1

82

31.54

EUR

14:46:27

ISE

00445896160TRLO0-1

66

31.53

EUR

14:46:37

ISE

00445896277TRLO0-1

255

31.53

EUR

14:47:19

ISE

00445896684TRLO0-1

190

31.55

EUR

14:47:46

ISE

00445897116TRLO0-1

172

31.56

EUR

14:48:19

ISE

00445897801TRLO0-1

128

31.56

EUR

14:48:19

ISE

00445897802TRLO0-1

59

31.56

EUR

14:49:41

ISE

00445898669TRLO0-1

115

31.56

EUR

14:49:54

ISE

00445898805TRLO0-1

135

31.56

EUR

14:49:54

ISE

00445898807TRLO0-1

378

31.55

EUR

14:50:34

ISE

00445899317TRLO0-1

188

31.55

EUR

14:50:34

ISE

00445899319TRLO0-1

57

31.54

EUR

14:52:16

ISE

00445900271TRLO0-1

200

31.54

EUR

14:52:16

ISE

00445900273TRLO0-1

162

31.54

EUR

14:52:16

ISE

00445900274TRLO0-1

35

31.54

EUR

14:52:16

ISE

00445900275TRLO0-1

79

31.54

EUR

14:52:16

ISE

00445900276TRLO0-1

2

31.54

EUR

14:52:16

ISE

00445900277TRLO0-1

63

31.53

EUR

14:52:23

ISE

00445900350TRLO0-1

236

31.53

EUR

14:53:12

ISE

00445900918TRLO0-1

71

31.56

EUR

14:56:15

ISE

00445902573TRLO0-1

290

31.56

EUR

14:57:14

ISE

00445903212TRLO0-1

50

31.56

EUR

14:57:14

ISE

00445903213TRLO0-1

60

31.56

EUR

14:57:17

ISE

00445903229TRLO0-1

50

31.57

EUR

14:58:08

ISE

00445903640TRLO0-1

350

31.56

EUR

14:58:31

ISE

00445903854TRLO0-1

48

31.56

EUR

14:58:50

ISE

00445904002TRLO0-1

200

31.56

EUR

14:58:50

ISE

00445904012TRLO0-1

200

31.56

EUR

14:58:50

ISE

00445904013TRLO0-1

17

31.56

EUR

14:58:57

ISE

00445904070TRLO0-1

106

31.56

EUR

14:58:57

ISE

00445904071TRLO0-1

55

31.56

EUR

14:58:57

ISE

00445904072TRLO0-1

50

31.56

EUR

14:58:57

ISE

00445904073TRLO0-1

100

31.56

EUR

14:59:24

ISE

00445904466TRLO0-1

24

31.56

EUR

14:59:24

ISE

00445904469TRLO0-1

68

31.56

EUR

14:59:24

ISE

00445904471TRLO0-1

124

31.55

EUR

14:59:43

ISE

00445904697TRLO0-1

68

31.55

EUR

15:00:00

ISE

00445904952TRLO0-1

64

31.49

EUR

15:00:02

ISE

00445905356TRLO0-1

63

31.45

EUR

15:00:11

ISE

00445905816TRLO0-1

64

31.44

EUR

15:00:20

ISE

00445906273TRLO0-1

126

31.41

EUR

15:00:42

ISE

00445906891TRLO0-1

64

31.38

EUR

15:00:49

ISE

00445907085TRLO0-1

40

31.39

EUR

15:00:58

ISE

00445907406TRLO0-1

23

31.39

EUR

15:00:58

ISE

00445907409TRLO0-1

64

31.38

EUR

15:01:12

ISE

00445907840TRLO0-1

130

31.39

EUR

15:02:04

ISE

00445909087TRLO0-1

253

31.37

EUR

15:02:12

ISE

00445909224TRLO0-1

82

31.37

EUR

15:02:12

ISE

00445909235TRLO0-1

63

31.35

EUR

15:02:21

ISE

00445909583TRLO0-1

41

31.33

EUR

15:02:35

ISE

00445909886TRLO0-1

23

31.33

EUR

15:02:35

ISE

00445909887TRLO0-1

126

31.31

EUR

15:02:52

ISE

00445910367TRLO0-1

127

31.32

EUR

15:03:08

ISE

00445910822TRLO0-1

64

31.31

EUR

15:03:14

ISE

00445910983TRLO0-1

258

31.3

EUR

15:03:21

ISE

00445911097TRLO0-1

100

31.3

EUR

15:03:21

ISE

00445911119TRLO0-1

154

31.3

EUR

15:03:21

ISE

00445911121TRLO0-1

200

31.3

EUR

15:03:21

ISE

00445911122TRLO0-1

46

31.3

EUR

15:03:21

ISE

00445911123TRLO0-1

37

31.3

EUR

15:03:21

ISE

00445911127TRLO0-1

205

31.3

EUR

15:03:21

ISE

00445911128TRLO0-1

70

31.29

EUR

15:03:28

ISE

00445911299TRLO0-1

80

31.29

EUR

15:03:31

ISE

00445911344TRLO0-1

58

31.26

EUR

15:03:43

ISE

00445911661TRLO0-1

63

31.26

EUR

15:03:43

ISE

00445911664TRLO0-1

109

31.25

EUR

15:03:48

ISE

00445911911TRLO0-1

64

31.25

EUR

15:03:55

ISE

00445912295TRLO0-1

38

31.25

EUR

15:03:55

ISE

00445912301TRLO0-1

13

31.25

EUR

15:03:55

ISE

00445912303TRLO0-1

78

31.22

EUR

15:04:02

ISE

00445912507TRLO0-1

72

31.22

EUR

15:04:09

ISE

00445912752TRLO0-1

31

31.24

EUR

15:04:23

ISE

00445912984TRLO0-1

129

31.22

EUR

15:04:24

ISE

00445913016TRLO0-1

24

31.22

EUR

15:04:25

ISE

00445913047TRLO0-1

59

31.22

EUR

15:04:25

ISE

00445913048TRLO0-1

81

31.23

EUR

15:05:05

ISE

00445914099TRLO0-1

390

31.22

EUR

15:05:17

ISE

00445914514TRLO0-1

4

31.22

EUR

15:05:18

ISE

00445914527TRLO0-1

64

31.22

EUR

15:05:18

ISE

00445914532TRLO0-1

67

31.21

EUR

15:05:28

ISE

00445914911TRLO0-1

117

31.22

EUR

15:06:00

ISE

00445915758TRLO0-1

54

31.22

EUR

15:06:00

ISE

00445915759TRLO0-1

68

31.22

EUR

15:06:00

ISE

00445915761TRLO0-1

127

31.22

EUR

15:06:23

ISE

00445916188TRLO0-1

68

31.22

EUR

15:06:26

ISE

00445916260TRLO0-1

168

31.22

EUR

15:07:00

ISE

00445916963TRLO0-1

94

31.21

EUR

15:07:04

ISE

00445917260TRLO0-1

124

31.2

EUR

15:08:03

ISE

00445918834TRLO0-1

162

31.2

EUR

15:08:03

ISE

00445918837TRLO0-1

162

31.2

EUR

15:08:04

ISE

00445918840TRLO0-1

64

31.22

EUR

15:08:57

ISE

00445919773TRLO0-1

377

31.22

EUR

15:09:32

ISE

00445920392TRLO0-1

41

31.22

EUR

15:09:33

ISE

00445920402TRLO0-1

196

31.22

EUR

15:09:33

ISE

00445920404TRLO0-1

10

31.22

EUR

15:09:33

ISE

00445920405TRLO0-1

127

31.21

EUR

15:09:54

ISE

00445920833TRLO0-1

68

31.2

EUR

15:09:59

ISE

00445921061TRLO0-1

129

31.18

EUR

15:10:11

ISE

00445921487TRLO0-1

24

31.2

EUR

15:11:10

ISE

00445922617TRLO0-1

326

31.2

EUR

15:11:10

ISE

00445922620TRLO0-1

219

31.2

EUR

15:11:10

ISE

00445922634TRLO0-1

276

31.22

EUR

15:12:16

ISE

00445923655TRLO0-1

69

31.22

EUR

15:12:16

ISE

00445923657TRLO0-1

242

31.19

EUR

15:12:41

ISE

00445924270TRLO0-1

17

31.19

EUR

15:12:41

ISE

00445924271TRLO0-1

171

31.19

EUR

15:12:41

ISE

00445924277TRLO0-1

36

31.19

EUR

15:12:41

ISE

00445924278TRLO0-1

260

31.18

EUR

15:13:02

ISE

00445924800TRLO0-1

68

31.18

EUR

15:13:02

ISE

00445924866TRLO0-1

242

31.17

EUR

15:13:25

ISE

00445925315TRLO0-1

242

31.18

EUR

15:14:08

ISE

00445926102TRLO0-1

288

31.18

EUR

15:14:11

ISE

00445926204TRLO0-1

106

31.18

EUR

15:14:20

ISE

00445926451TRLO0-1

235

31.17

EUR

15:14:40

ISE

00445926699TRLO0-1

143

31.17

EUR

15:14:52

ISE

00445926883TRLO0-1

160

31.21

EUR

15:15:29

ISE

00445927738TRLO0-1

273

31.21

EUR

15:15:31

ISE

00445927753TRLO0-1

62

31.2

EUR

15:15:58

ISE

00445928215TRLO0-1

80

31.2

EUR

15:15:59

ISE

00445928239TRLO0-1

172

31.19

EUR

15:16:07

ISE

00445928367TRLO0-1

76

31.19

EUR

15:16:11

ISE

00445928458TRLO0-1

254

31.21

EUR

15:16:32

ISE

00445928861TRLO0-1

253

31.21

EUR

15:17:00

ISE

00445929288TRLO0-1

243

31.2

EUR

15:17:32

ISE

00445929758TRLO0-1

137

31.2

EUR

15:17:32

ISE

00445929759TRLO0-1

106

31.19

EUR

15:17:42

ISE

00445929930TRLO0-1

74

31.19

EUR

15:18:23

ISE

00445930417TRLO0-1

310

31.19

EUR

15:18:28

ISE

00445930498TRLO0-1

19

31.19

EUR

15:19:41

ISE

00445931705TRLO0-1

290

31.19

EUR

15:19:51

ISE

00445931868TRLO0-1

400

31.19

EUR

15:19:51

ISE

00445931873TRLO0-1

61

31.19

EUR

15:19:51

ISE

00445931875TRLO0-1

135

31.19

EUR

15:19:52

ISE

00445931906TRLO0-1

158

31.18

EUR

15:19:58

ISE

00445932021TRLO0-1

73

31.16

EUR

15:20:07

ISE

00445932211TRLO0-1

145

31.16

EUR

15:20:21

ISE

00445932408TRLO0-1

270

31.16

EUR

15:20:48

ISE

00445932754TRLO0-1

69

31.17

EUR

15:21:34

ISE

00445933228TRLO0-1

66

31.17

EUR

15:21:42

ISE

00445933282TRLO0-1

73

31.17

EUR

15:21:46

ISE

00445933340TRLO0-1

394

31.2

EUR

15:22:07

ISE

00445933598TRLO0-1

250

31.2

EUR

15:22:07

ISE

00445933626TRLO0-1

8

31.2

EUR

15:22:07

ISE

00445933628TRLO0-1

3

31.19

EUR

15:22:56

ISE

00445934191TRLO0-1

477

31.18

EUR

15:23:08

ISE

00445934343TRLO0-1

111

31.18

EUR

15:23:08

ISE

00445934344TRLO0-1

154

31.17

EUR

15:23:24

ISE

00445934490TRLO0-1

230

31.17

EUR

15:23:47

ISE

00445934833TRLO0-1

181

31.18

EUR

15:24:04

ISE

00445935248TRLO0-1

68

31.17

EUR

15:24:06

ISE

00445935289TRLO0-1

145

31.16

EUR

15:24:32

ISE

00445935598TRLO0-1

33

31.17

EUR

15:24:57

ISE

00445935964TRLO0-1

40

31.17

EUR

15:24:57

ISE

00445935967TRLO0-1

63

31.19

EUR

15:25:24

ISE

00445936348TRLO0-1

67

31.19

EUR

15:25:25

ISE

00445936352TRLO0-1

248

31.19

EUR

15:25:43

ISE

00445936595TRLO0-1

391

31.19

EUR

15:25:43

ISE

00445936599TRLO0-1

143

31.19

EUR

15:25:57

ISE

00445936810TRLO0-1

71

31.19

EUR

15:26:05

ISE

00445936974TRLO0-1

135

31.18

EUR

15:26:19

ISE

00445937223TRLO0-1

140

31.18

EUR

15:26:38

ISE

00445937496TRLO0-1

92

31.17

EUR

15:26:45

ISE

00445937659TRLO0-1

71

31.17

EUR

15:26:45

ISE

00445937670TRLO0-1

250

31.17

EUR

15:27:20

ISE

00445938152TRLO0-1

35

31.17

EUR

15:27:20

ISE

00445938154TRLO0-1

86

31.2

EUR

15:28:25

ISE

00445938981TRLO0-1

67

31.2

EUR

15:28:30

ISE

00445939021TRLO0-1

60

31.2

EUR

15:28:36

ISE

00445939095TRLO0-1

250

31.23

EUR

15:28:59

ISE

00445939474TRLO0-1

6

31.23

EUR

15:28:59

ISE

00445939476TRLO0-1

459

31.22

EUR

15:29:01

ISE

00445939486TRLO0-1

140

31.22

EUR

15:29:01

ISE

00445939490TRLO0-1

72

31.21

EUR

15:29:05

ISE

00445939544TRLO0-1

375

31.23

EUR

15:29:47

ISE

00445940052TRLO0-1

72

31.22

EUR

15:29:51

ISE

00445940095TRLO0-1

72

31.22

EUR

15:30:03

ISE

00445940254TRLO0-1

111

31.22

EUR

15:30:23

ISE

00445940395TRLO0-1

132

31.22

EUR

15:30:23

ISE

00445940400TRLO0-1

258

31.23

EUR

15:30:53

ISE

00445940683TRLO0-1

235

31.25

EUR

15:31:21

ISE

00445941023TRLO0-1

134

31.25

EUR

15:31:30

ISE

00445941158TRLO0-1

239

31.23

EUR

15:32:03

ISE

00445941491TRLO0-1

129

31.22

EUR

15:32:22

ISE

00445941685TRLO0-1

83

31.22

EUR

15:32:22

ISE

00445941689TRLO0-1

117

31.19

EUR

15:32:39

ISE

00445941846TRLO0-1

68

31.19

EUR

15:32:40

ISE

00445941862TRLO0-1

92

31.2

EUR

15:33:43

ISE

00445942528TRLO0-1

62

31.2

EUR

15:33:44

ISE

00445942543TRLO0-1

63

31.2

EUR

15:33:45

ISE

00445942566TRLO0-1

125

31.2

EUR

15:34:08

ISE

00445942915TRLO0-1

122

31.2

EUR

15:34:08

ISE

00445942922TRLO0-1

210

31.22

EUR

15:34:54

ISE

00445943597TRLO0-1

36

31.22

EUR

15:34:54

ISE

00445943602TRLO0-1

171

31.22

EUR

15:34:54

ISE

00445943603TRLO0-1

130

31.22

EUR

15:34:54

ISE

00445943607TRLO0-1

143

31.22

EUR

15:34:54

ISE

00445943608TRLO0-1

126

31.22

EUR

15:35:11

ISE

00445943916TRLO0-1

145

31.22

EUR

15:35:11

ISE

00445943927TRLO0-1

68

31.21

EUR

15:35:18

ISE

00445944010TRLO0-1

138

31.2

EUR

15:35:37

ISE

00445944231TRLO0-1

91

31.2

EUR

15:35:37

ISE

00445944232TRLO0-1

67

31.2

EUR

15:36:41

ISE

00445945139TRLO0-1

183

31.2

EUR

15:36:44

ISE

00445945192TRLO0-1

64

31.2

EUR

15:37:06

ISE

00445945392TRLO0-1

136

31.2

EUR

15:37:07

ISE

00445945400TRLO0-1

18

31.2

EUR

15:37:07

ISE

00445945401TRLO0-1

250

31.21

EUR

15:37:39

ISE

00445945661TRLO0-1

7

31.21

EUR

15:37:39

ISE

00445945662TRLO0-1

77

31.21

EUR

15:37:42

ISE

00445945694TRLO0-1

277

31.23

EUR

15:38:06

ISE

00445946255TRLO0-1

155

31.23

EUR

15:38:08

ISE

00445946339TRLO0-1

480

31.22

EUR

15:38:17

ISE

00445946477TRLO0-1

102

31.22

EUR

15:38:17

ISE

00445946481TRLO0-1

69

31.21

EUR

15:38:28

ISE

00445946630TRLO0-1

69

31.21

EUR

15:38:28

ISE

00445946633TRLO0-1

137

31.19

EUR

15:38:41

ISE

00445946753TRLO0-1

68

31.18

EUR

15:38:48

ISE

00445946815TRLO0-1

126

31.18

EUR

15:39:01

ISE

00445947009TRLO0-1

240

31.17

EUR

15:39:28

ISE

00445947281TRLO0-1

103

31.17

EUR

15:39:28

ISE

00445947296TRLO0-1

76

31.18

EUR

15:40:14

ISE

00445947861TRLO0-1

94

31.18

EUR

15:40:15

ISE

00445947874TRLO0-1

285

31.17

EUR

15:40:25

ISE

00445948008TRLO0-1

244

31.17

EUR

15:40:36

ISE

00445948170TRLO0-1

111

31.17

EUR

15:40:36

ISE

00445948172TRLO0-1

149

31.17

EUR

15:40:48

ISE

00445948342TRLO0-1

135

31.16

EUR

15:41:01

ISE

00445948426TRLO0-1

151

31.18

EUR

15:41:25

ISE

00445948658TRLO0-1

99

31.18

EUR

15:41:25

ISE

00445948659TRLO0-1

73

31.18

EUR

15:41:25

ISE

00445948660TRLO0-1

28

31.17

EUR

15:41:38

ISE

00445948851TRLO0-1

72

31.17

EUR

15:41:38

ISE

00445948852TRLO0-1

73

31.17

EUR

15:41:39

ISE

00445948854TRLO0-1

75

31.15

EUR

15:41:56

ISE

00445949067TRLO0-1

112

31.15

EUR

15:41:56

ISE

00445949068TRLO0-1

12

31.15

EUR

15:41:56

ISE

00445949070TRLO0-1

74

31.15

EUR

15:42:04

ISE

00445949182TRLO0-1

75

31.14

EUR

15:42:22

ISE

00445949563TRLO0-1

197

31.13

EUR

15:42:32

ISE

00445949683TRLO0-1

112

31.13

EUR

15:42:32

ISE

00445949691TRLO0-1

74

31.13

EUR

15:42:38

ISE

00445949815TRLO0-1

149

31.13

EUR

15:42:56

ISE

00445949966TRLO0-1

2

31.13

EUR

15:42:56

ISE

00445949968TRLO0-1

72

31.13

EUR

15:42:56

ISE

00445949971TRLO0-1

107

31.12

EUR

15:43:37

ISE

00445950456TRLO0-1

34

31.12

EUR

15:43:37

ISE

00445950458TRLO0-1

20

31.12

EUR

15:43:37

ISE

00445950460TRLO0-1

28

31.12

EUR

15:43:37

ISE

00445950461TRLO0-1

250

31.12

EUR

15:43:37

ISE

00445950465TRLO0-1

9

31.12

EUR

15:43:37

ISE

00445950467TRLO0-1

72

31.12

EUR

15:43:37

ISE

00445950468TRLO0-1

74

31.1

EUR

15:43:44

ISE

00445950666TRLO0-1

75

31.08

EUR

15:43:50

ISE

00445950802TRLO0-1

74

31.07

EUR

15:43:58

ISE

00445950907TRLO0-1

60

31.06

EUR

15:44:13

ISE

00445951086TRLO0-1

64

31.06

EUR

15:44:13

ISE

00445951087TRLO0-1

74

31.06

EUR

15:44:13

ISE

00445951090TRLO0-1

75

31.04

EUR

15:44:19

ISE

00445951205TRLO0-1

70

31.05

EUR

15:44:43

ISE

00445951449TRLO0-1

61

31.05

EUR

15:44:51

ISE

00445951532TRLO0-1

89

31.05

EUR

15:44:52

ISE

00445951556TRLO0-1

51

31.06

EUR

15:45:06

ISE

00445951785TRLO0-1

204

31.06

EUR

15:45:06

ISE

00445951788TRLO0-1

132

31.05

EUR

15:45:23

ISE

00445952030TRLO0-1

164

31.04

EUR

15:46:11

ISE

00445952471TRLO0-1

250

31.04

EUR

15:46:11

ISE

00445952472TRLO0-1

20

31.04

EUR

15:46:11

ISE

00445952473TRLO0-1

207

31.04

EUR

15:46:11

ISE

00445952474TRLO0-1

1

31.03

EUR

15:46:26

ISE

00445952554TRLO0-1

68

31.03

EUR

15:46:26

ISE

00445952555TRLO0-1

103

31.03

EUR

15:46:26

ISE

00445952557TRLO0-1

200

31.01

EUR

15:46:58

ISE

00445952825TRLO0-1

6

31.01

EUR

15:46:58

ISE

00445952826TRLO0-1

63

31.02

EUR

15:47:03

ISE

00445952944TRLO0-1

150

31.01

EUR

15:47:08

ISE

00445953013TRLO0-1

74

31.01

EUR

15:47:13

ISE

00445953073TRLO0-1

135

31.01

EUR

15:47:31

ISE

00445953294TRLO0-1

94

31.01

EUR

15:47:31

ISE

00445953300TRLO0-1

105

31

EUR

15:47:42

ISE

00445953462TRLO0-1

67

30.99

EUR

15:47:44

ISE

00445953484TRLO0-1

22

30.99

EUR

15:47:45

ISE

00445953494TRLO0-1

60

31.01

EUR

15:48:07

ISE

00445953765TRLO0-1

106

31.01

EUR

15:48:09

ISE

00445953804TRLO0-1

83

31.02

EUR

15:48:33

ISE

00445954104TRLO0-1

144

31.02

EUR

15:48:34

ISE

00445954112TRLO0-1

132

31.02

EUR

15:48:37

ISE

00445954168TRLO0-1

268

31.02

EUR

15:49:05

ISE

00445954647TRLO0-1

54

31.02

EUR

15:49:06

ISE

00445954669TRLO0-1

49

31.02

EUR

15:49:06

ISE

00445954673TRLO0-1

86

31

EUR

15:49:23

ISE

00445954971TRLO0-1

40

31

EUR

15:49:23

ISE

00445954974TRLO0-1

69

31

EUR

15:49:26

ISE

00445955060TRLO0-1

60

31

EUR

15:49:43

ISE

00445955274TRLO0-1

180

30.99

EUR

15:49:47

ISE

00445955311TRLO0-1

2

30.99

EUR

15:49:47

ISE

00445955312TRLO0-1

125

30.99

EUR

15:49:54

ISE

00445955401TRLO0-1

69

30.97

EUR

15:50:00

ISE

00445955692TRLO0-1

105

30.97

EUR

15:50:13

ISE

00445955848TRLO0-1

74

30.97

EUR

15:50:20

ISE

00445955901TRLO0-1

73

31.01

EUR

15:50:33

ISE

00445956056TRLO0-1

86

31.01

EUR

15:50:34

ISE

00445956063TRLO0-1

77

31.01

EUR

15:50:36

ISE

00445956077TRLO0-1

14

31.01

EUR

15:50:36

ISE

00445956080TRLO0-1

22

31.01

EUR

15:50:36

ISE

00445956081TRLO0-1

198

31.02

EUR

15:51:04

ISE

00445956276TRLO0-1

67

31.02

EUR

15:51:05

ISE

00445956277TRLO0-1

70

31.02

EUR

15:51:08

ISE

00445956297TRLO0-1

169

31.01

EUR

15:51:10

ISE

00445956312TRLO0-1

133

31.01

EUR

15:51:10

ISE

00445956314TRLO0-1

162

31.01

EUR

15:51:29

ISE

00445956557TRLO0-1

138

31.01

EUR

15:51:29

ISE

00445956559TRLO0-1

340

31.06

EUR

15:52:35

ISE

00445957120TRLO0-1

76

31.06

EUR

15:52:35

ISE

00445957125TRLO0-1

250

31.06

EUR

15:52:35

ISE

00445957146TRLO0-1

84

31.06

EUR

15:52:35

ISE

00445957149TRLO0-1

86

31.06

EUR

15:52:42

ISE

00445957241TRLO0-1

59

31.06

EUR

15:52:46

ISE

00445957283TRLO0-1

311

31.05

EUR

15:52:47

ISE

00445957295TRLO0-1

140

31.04

EUR

15:52:52

ISE

00445957377TRLO0-1

79

31.03

EUR

15:53:00

ISE

00445957477TRLO0-1

33

31.06

EUR

15:53:22

ISE

00445957791TRLO0-1

13

31.06

EUR

15:53:22

ISE

00445957794TRLO0-1

88

31.06

EUR

15:53:23

ISE

00445957807TRLO0-1

50

31.06

EUR

15:53:24

ISE

00445957814TRLO0-1

22

31.06

EUR

15:53:24

ISE

00445957816TRLO0-1

101

31.06

EUR

15:53:36

ISE

00445957923TRLO0-1

71

31.06

EUR

15:53:43

ISE

00445957978TRLO0-1

187

31.08

EUR

15:54:10

ISE

00445958318TRLO0-1

200

31.08

EUR

15:54:10

ISE

00445958319TRLO0-1

11

31.08

EUR

15:54:10

ISE

00445958320TRLO0-1

124

31.08

EUR

15:54:17

ISE

00445958515TRLO0-1

100

31.08

EUR

15:54:18

ISE

00445958530TRLO0-1

59

31.08

EUR

15:54:26

ISE

00445958609TRLO0-1

31

31.09

EUR

15:54:30

ISE

00445958652TRLO0-1

13

31.09

EUR

15:54:30

ISE

00445958653TRLO0-1

70

31.09

EUR

15:54:35

ISE

00445958693TRLO0-1

61

31.09

EUR

15:54:39

ISE

00445958722TRLO0-1

101

31.09

EUR

15:54:42

ISE

00445958789TRLO0-1

299

31.09

EUR

15:54:57

ISE

00445958932TRLO0-1

219

31.08

EUR

15:55:03

ISE

00445959024TRLO0-1

120

31.08

EUR

15:55:03

ISE

00445959027TRLO0-1

224

31.09

EUR

15:55:42

ISE

00445959563TRLO0-1

158

31.09

EUR

15:55:42

ISE

00445959565TRLO0-1

19

31.09

EUR

15:55:42

ISE

00445959566TRLO0-1

27

31.09

EUR

15:55:42

ISE

00445959567TRLO0-1

75

31.09

EUR

15:55:42

ISE

00445959570TRLO0-1

76

31.08

EUR

15:55:49

ISE

00445959636TRLO0-1

75

31.07

EUR

15:55:56

ISE

00445959706TRLO0-1

90

31.06

EUR

15:56:22

ISE

00445960148TRLO0-1

27

31.06

EUR

15:56:23

ISE

00445960161TRLO0-1

63

31.06

EUR

15:56:32

ISE

00445960235TRLO0-1

60

31.06

EUR

15:56:37

ISE

00445960287TRLO0-1

72

31.06

EUR

15:56:38

ISE

00445960308TRLO0-1

170

31.05

EUR

15:56:38

ISE

00445960310TRLO0-1

72

31.05

EUR

15:56:38

ISE

00445960316TRLO0-1

112

31.02

EUR

15:56:49

ISE

00445960479TRLO0-1

238

31.01

EUR

15:57:11

ISE

00445960745TRLO0-1

129

31.01

EUR

15:57:16

ISE

00445960799TRLO0-1

81

31.02

EUR

15:57:56

ISE

00445961243TRLO0-1

207

31.02

EUR

15:57:56

ISE

00445961244TRLO0-1

155

31.01

EUR

15:57:57

ISE

00445961254TRLO0-1

20

31.01

EUR

15:58:47

ISE

00445961729TRLO0-1

155

31.01

EUR

15:58:47

ISE

00445961733TRLO0-1

90

31.01

EUR

15:58:48

ISE

00445961781TRLO0-1

64

31.01

EUR

15:58:48

ISE

00445961784TRLO0-1

64

31.01

EUR

15:58:48

ISE

00445961790TRLO0-1

65

31.01

EUR

15:58:49

ISE

00445961834TRLO0-1

63

31.01

EUR

15:58:53

ISE

00445961911TRLO0-1

67

31.01

EUR

15:58:57

ISE

00445962012TRLO0-1

97

31

EUR

15:59:00

ISE

00445962037TRLO0-1

140

31

EUR

15:59:00

ISE

00445962039TRLO0-1

1

31

EUR

15:59:00

ISE

00445962041TRLO0-1

128

30.99

EUR

15:59:14

ISE

00445962254TRLO0-1

88

30.99

EUR

15:59:15

ISE

00445962298TRLO0-1

126

31

EUR

15:59:44

ISE

00445962732TRLO0-1

133

31

EUR

15:59:44

ISE

00445962743TRLO0-1

210

30.99

EUR

16:00:01

ISE

00445963083TRLO0-1

123

30.99

EUR

16:00:01

ISE

00445963092TRLO0-1

176

30.99

EUR

16:00:52

ISE

00445963722TRLO0-1

140

30.99

EUR

16:00:52

ISE

00445963727TRLO0-1

60

30.99

EUR

16:00:56

ISE

00445963774TRLO0-1

14

30.99

EUR

16:00:56

ISE

00445963775TRLO0-1

73

30.98

EUR

16:01:00

ISE

00445963838TRLO0-1

91

30.98

EUR

16:01:00

ISE

00445963840TRLO0-1

10

30.98

EUR

16:01:00

ISE

00445963841TRLO0-1

32

30.98

EUR

16:01:00

ISE

00445963842TRLO0-1

59

30.98

EUR

16:01:00

ISE

00445963843TRLO0-1

55

30.97

EUR

16:01:07

ISE

00445963882TRLO0-1

20

30.97

EUR

16:01:07

ISE

00445963884TRLO0-1

96

30.97

EUR

16:01:26

ISE

00445964145TRLO0-1

85

30.97

EUR

16:01:27

ISE

00445964156TRLO0-1

25

30.97

EUR

16:01:28

ISE

00445964171TRLO0-1

20

30.97

EUR

16:01:28

ISE

00445964176TRLO0-1

83

30.97

EUR

16:01:36

ISE

00445964342TRLO0-1

97

30.97

EUR

16:01:36

ISE

00445964353TRLO0-1

70

30.98

EUR

16:01:51

ISE

00445964498TRLO0-1

108

30.97

EUR

16:01:53

ISE

00445964551TRLO0-1

74

30.96

EUR

16:02:01

ISE

00445964654TRLO0-1

72

30.95

EUR

16:02:08

ISE

00445964733TRLO0-1

75

30.95

EUR

16:02:20

ISE

00445964840TRLO0-1

104

30.95

EUR

16:02:20

ISE

00445964841TRLO0-1

103

30.94

EUR

16:02:39

ISE

00445965013TRLO0-1

136

30.94

EUR

16:02:39

ISE

00445965043TRLO0-1

58

30.94

EUR

16:02:50

ISE

00445965239TRLO0-1

89

30.94

EUR

16:02:53

ISE

00445965274TRLO0-1

69

30.93

EUR

16:02:57

ISE

00445965384TRLO0-1

59

30.93

EUR

16:03:00

ISE

00445965437TRLO0-1

85

30.93

EUR

16:03:12

ISE

00445965605TRLO0-1

140

30.93

EUR

16:03:12

ISE

00445965610TRLO0-1

136

30.93

EUR

16:03:12

ISE

00445965611TRLO0-1

79

30.93

EUR

16:03:20

ISE

00445965725TRLO0-1

35

30.93

EUR

16:03:21

ISE

00445965727TRLO0-1

230

30.93

EUR

16:03:38

ISE

00445966004TRLO0-1

20

30.93

EUR

16:03:38

ISE

00445966024TRLO0-1

149

30.92

EUR

16:03:43

ISE

00445966112TRLO0-1

99

30.92

EUR

16:03:44

ISE

00445966152TRLO0-1

66

30.92

EUR

16:03:58

ISE

00445966541TRLO0-1

230

30.9

EUR

16:04:00

ISE

00445966556TRLO0-1

60

30.9

EUR

16:04:08

ISE

00445966673TRLO0-1

106

30.9

EUR

16:04:13

ISE

00445966753TRLO0-1

72

30.9

EUR

16:04:16

ISE

00445966779TRLO0-1

200

30.91

EUR

16:04:26

ISE

00445966869TRLO0-1

2

30.91

EUR

16:04:26

ISE

00445966870TRLO0-1

68

30.91

EUR

16:04:30

ISE

00445966910TRLO0-1

63

30.91

EUR

16:04:32

ISE

00445966933TRLO0-1

335

30.91

EUR

16:04:51

ISE

00445967212TRLO0-1

5

30.91

EUR

16:04:51

ISE

00445967213TRLO0-1

76

30.91

EUR

16:04:55

ISE

00445967261TRLO0-1

63

30.91

EUR

16:04:57

ISE

00445967276TRLO0-1

66

30.91

EUR

16:04:59

ISE

00445967311TRLO0-1

40

30.91

EUR

16:05:00

ISE

00445967334TRLO0-1

5

30.9

EUR

16:05:25

ISE

00445967726TRLO0-1

42

30.9

EUR

16:05:25

ISE

00445967727TRLO0-1

192

30.9

EUR

16:05:25

ISE

00445967728TRLO0-1

210

30.9

EUR

16:05:25

ISE

00445967729TRLO0-1

137

30.9

EUR

16:05:35

ISE

00445967938TRLO0-1

204

30.91

EUR

16:06:40

ISE

00445968865TRLO0-1

250

30.91

EUR

16:06:40

ISE

00445968866TRLO0-1

210

30.92

EUR

16:06:54

ISE

00445969047TRLO0-1

250

30.92

EUR

16:07:07

ISE

00445969245TRLO0-1

5

30.92

EUR

16:07:07

ISE

00445969247TRLO0-1

245

30.92

EUR

16:07:07

ISE

00445969271TRLO0-1

116

30.92

EUR

16:07:08

ISE

00445969287TRLO0-1

217

30.93

EUR

16:07:25

ISE

00445969505TRLO0-1

29

30.93

EUR

16:07:25

ISE

00445969516TRLO0-1

8

30.93

EUR

16:07:25

ISE

00445969517TRLO0-1

210

30.96

EUR

16:08:51

ISE

00445970844TRLO0-1

8

30.96

EUR

16:08:51

ISE

00445970846TRLO0-1

363

30.96

EUR

16:08:51

ISE

00445970847TRLO0-1

94

30.96

EUR

16:08:51

ISE

00445970848TRLO0-1

50

30.98

EUR

16:08:54

ISE

00445970890TRLO0-1

250

30.98

EUR

16:08:54

ISE

00445970891TRLO0-1

250

30.98

EUR

16:08:55

ISE

00445970901TRLO0-1

67

30.98

EUR

16:08:55

ISE

00445970902TRLO0-1

58

30.98

EUR

16:08:58

ISE

00445970964TRLO0-1

67

30.98

EUR

16:09:02

ISE

00445971013TRLO0-1

524

31

EUR

16:09:36

ISE

00445971644TRLO0-1

183

31

EUR

16:09:41

ISE

00445971746TRLO0-1

86

31

EUR

16:09:41

ISE

00445971749TRLO0-1

191

30.99

EUR

16:10:04

ISE

00445972048TRLO0-1

65

30.99

EUR

16:10:07

ISE

00445972106TRLO0-1

28

30.99

EUR

16:10:11

ISE

00445972148TRLO0-1

41

30.99

EUR

16:10:11

ISE

00445972149TRLO0-1

72

30.99

EUR

16:10:15

ISE

00445972180TRLO0-1

157

30.98

EUR

16:10:19

ISE

00445972206TRLO0-1

64

30.98

EUR

16:10:25

ISE

00445972278TRLO0-1

116

30.97

EUR

16:10:26

ISE

00445972294TRLO0-1

141

30.96

EUR

16:10:40

ISE

00445972557TRLO0-1

190

30.96

EUR

16:10:52

ISE

00445972805TRLO0-1

47

30.98

EUR

16:11:00

ISE

00445972915TRLO0-1

82

30.98

EUR

16:11:01

ISE

00445972932TRLO0-1

30

30.98

EUR

16:11:02

ISE

00445972973TRLO0-1

8

30.98

EUR

16:11:03

ISE

00445973012TRLO0-1

69

30.98

EUR

16:11:08

ISE

00445973099TRLO0-1

62

30.98

EUR

16:11:10

ISE

00445973112TRLO0-1

70

30.98

EUR

16:11:16

ISE

00445973243TRLO0-1

42

30.97

EUR

16:11:21

ISE

00445973300TRLO0-1

137

30.99

EUR

16:11:36

ISE

00445973473TRLO0-1

42

30.99

EUR

16:11:36

ISE

00445973474TRLO0-1

275

30.99

EUR

16:11:46

ISE

00445973576TRLO0-1

9

30.99

EUR

16:11:46

ISE

00445973577TRLO0-1

169

30.99

EUR

16:11:55

ISE

00445973687TRLO0-1

75

30.99

EUR

16:11:58

ISE

00445973733TRLO0-1

36

30.99

EUR

16:12:03

ISE

00445973777TRLO0-1

37

30.99

EUR

16:12:03

ISE

00445973779TRLO0-1

69

30.99

EUR

16:12:07

ISE

00445973829TRLO0-1

161

30.98

EUR

16:12:08

ISE

00445973853TRLO0-1

117

30.97

EUR

16:12:17

ISE

00445973975TRLO0-1

282

30.97

EUR

16:13:33

ISE

00445975093TRLO0-1

250

30.97

EUR

16:13:33

ISE

00445975094TRLO0-1

247

30.96

EUR

16:14:00

ISE

00445975421TRLO0-1

200

30.96

EUR

16:14:00

ISE

00445975452TRLO0-1

211

30.96

EUR

16:14:00

ISE

00445975457TRLO0-1

273

30.96

EUR

16:14:08

ISE

00445975628TRLO0-1

250

30.96

EUR

16:14:08

ISE

00445975629TRLO0-1

131

30.96

EUR

16:14:08

ISE

00445975630TRLO0-1

135

30.95

EUR

16:14:12

ISE

00445975668TRLO0-1

72

30.95

EUR

16:14:19

ISE

00445975782TRLO0-1

143

30.95

EUR

16:14:26

ISE

00445975898TRLO0-1

104

30.95

EUR

16:14:27

ISE

00445975904TRLO0-1

465

30.95

EUR

16:15:35

ISE

00445977011TRLO0-1

 

 

 

 

 

 

 

 

 


 


This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.
 
END
 
 
POSCKDDDABDDPKK

a d v e r t i s e m e n t