Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Friday 04 October, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 7404O
CRH PLC
04 October 2019
 

 

 

 

 

4th October 2019

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 3rd 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: 

165,000

Highest price paid per share:

€29.94

Lowest price paid per share:

€29.43

Volume weighted average price paid:

€29.7284

 

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 49,930,990 of its ordinary shares in treasury which represents 5.92% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 793,459,348 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

29.7284

165,000                            

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

66

29.9

EUR

08:00:15

ISE

00446234599TRLO0-1

75

29.73

EUR

08:00:30

ISE

00446236003TRLO0-1

123

29.73

EUR

08:00:30

ISE

00446236004TRLO0-1

150

29.73

EUR

08:01:05

ISE

00446236314TRLO0-1

55

29.73

EUR

08:01:06

ISE

00446236317TRLO0-1

348

29.73

EUR

08:01:08

ISE

00446236351TRLO0-1

80

29.7

EUR

08:01:10

ISE

00446236372TRLO0-1

157

29.69

EUR

08:01:21

ISE

00446236431TRLO0-1

8

29.7

EUR

08:01:25

ISE

00446236444TRLO0-1

69

29.72

EUR

08:02:04

ISE

00446236644TRLO0-1

289

29.7

EUR

08:02:18

ISE

00446236745TRLO0-1

250

29.7

EUR

08:02:18

ISE

00446236746TRLO0-1

16

29.7

EUR

08:02:18

ISE

00446236747TRLO0-1

266

29.7

EUR

08:02:19

ISE

00446236749TRLO0-1

90

29.7

EUR

08:02:19

ISE

00446236750TRLO0-1

223

29.71

EUR

08:03:25

ISE

00446237034TRLO0-1

37

29.71

EUR

08:03:25

ISE

00446237035TRLO0-1

151

29.71

EUR

08:03:25

ISE

00446237036TRLO0-1

170

29.71

EUR

08:03:27

ISE

00446237044TRLO0-1

364

29.71

EUR

08:03:27

ISE

00446237045TRLO0-1

125

29.71

EUR

08:04:03

ISE

00446237309TRLO0-1

151

29.71

EUR

08:04:03

ISE

00446237311TRLO0-1

193

29.7

EUR

08:04:03

ISE

00446237312TRLO0-1

193

29.7

EUR

08:04:04

ISE

00446237313TRLO0-1

16

29.7

EUR

08:04:04

ISE

00446237314TRLO0-1

100

29.7

EUR

08:04:04

ISE

00446237315TRLO0-1

123

29.7

EUR

08:04:04

ISE

00446237316TRLO0-1

221

29.7

EUR

08:04:36

ISE

00446237468TRLO0-1

249

29.7

EUR

08:04:50

ISE

00446237537TRLO0-1

157

29.7

EUR

08:04:52

ISE

00446237593TRLO0-1

167

29.7

EUR

08:04:52

ISE

00446237595TRLO0-1

128

29.7

EUR

08:04:52

ISE

00446237608TRLO0-1

177

29.7

EUR

08:05:48

ISE

00446238148TRLO0-1

86

29.7

EUR

08:05:48

ISE

00446238149TRLO0-1

253

29.7

EUR

08:05:48

ISE

00446238150TRLO0-1

264

29.69

EUR

08:06:03

ISE

00446238269TRLO0-1

23

29.69

EUR

08:06:03

ISE

00446238272TRLO0-1

179

29.69

EUR

08:06:09

ISE

00446238330TRLO0-1

133

29.69

EUR

08:06:09

ISE

00446238331TRLO0-1

97

29.69

EUR

08:06:14

ISE

00446238363TRLO0-1

207

29.77

EUR

08:08:07

ISE

00446239003TRLO0-1

213

29.77

EUR

08:08:07

ISE

00446239004TRLO0-1

63

29.79

EUR

08:08:36

ISE

00446239096TRLO0-1

304

29.78

EUR

08:08:42

ISE

00446239124TRLO0-1

160

29.79

EUR

08:09:09

ISE

00446239298TRLO0-1

94

29.78

EUR

08:09:09

ISE

00446239299TRLO0-1

335

29.8

EUR

08:09:18

ISE

00446239323TRLO0-1

228

29.8

EUR

08:09:24

ISE

00446239367TRLO0-1

165

29.8

EUR

08:09:24

ISE

00446239368TRLO0-1

85

29.8

EUR

08:09:24

ISE

00446239369TRLO0-1

80

29.8

EUR

08:09:24

ISE

00446239370TRLO0-1

11

29.78

EUR

08:09:38

ISE

00446239482TRLO0-1

21

29.78

EUR

08:09:43

ISE

00446239524TRLO0-1

72

29.82

EUR

08:10:42

ISE

00446239781TRLO0-1

73

29.82

EUR

08:10:53

ISE

00446239857TRLO0-1

74

29.78

EUR

08:11:07

ISE

00446239899TRLO0-1

139

29.76

EUR

08:11:27

ISE

00446239973TRLO0-1

207

29.76

EUR

08:12:56

ISE

00446240381TRLO0-1

102

29.76

EUR

08:13:09

ISE

00446240448TRLO0-1

108

29.76

EUR

08:13:09

ISE

00446240449TRLO0-1

9

29.76

EUR

08:13:09

ISE

00446240450TRLO0-1

69

29.76

EUR

08:13:09

ISE

00446240451TRLO0-1

111

29.76

EUR

08:13:24

ISE

00446240488TRLO0-1

160

29.78

EUR

08:14:04

ISE

00446240637TRLO0-1

183

29.78

EUR

08:14:04

ISE

00446240638TRLO0-1

68

29.78

EUR

08:14:15

ISE

00446240739TRLO0-1

145

29.77

EUR

08:14:47

ISE

00446240966TRLO0-1

118

29.77

EUR

08:14:47

ISE

00446240968TRLO0-1

295

29.75

EUR

08:15:19

ISE

00446241161TRLO0-1

37

29.76

EUR

08:15:41

ISE

00446241298TRLO0-1

148

29.75

EUR

08:15:49

ISE

00446241350TRLO0-1

288

29.76

EUR

08:16:57

ISE

00446241676TRLO0-1

30

29.76

EUR

08:16:57

ISE

00446241677TRLO0-1

250

29.76

EUR

08:16:57

ISE

00446241678TRLO0-1

194

29.76

EUR

08:16:57

ISE

00446241679TRLO0-1

170

29.75

EUR

08:17:05

ISE

00446241736TRLO0-1

77

29.75

EUR

08:17:05

ISE

00446241737TRLO0-1

75

29.73

EUR

08:17:15

ISE

00446241811TRLO0-1

272

29.71

EUR

08:18:05

ISE

00446242033TRLO0-1

219

29.7

EUR

08:18:24

ISE

00446242118TRLO0-1

68

29.7

EUR

08:18:24

ISE

00446242119TRLO0-1

194

29.7

EUR

08:18:24

ISE

00446242120TRLO0-1

270

29.75

EUR

08:20:01

ISE

00446242604TRLO0-1

17

29.75

EUR

08:20:01

ISE

00446242606TRLO0-1

217

29.75

EUR

08:20:01

ISE

00446242607TRLO0-1

102

29.74

EUR

08:20:20

ISE

00446242693TRLO0-1

174

29.74

EUR

08:20:20

ISE

00446242694TRLO0-1

245

29.74

EUR

08:20:20

ISE

00446242695TRLO0-1

235

29.77

EUR

08:21:48

ISE

00446243093TRLO0-1

321

29.76

EUR

08:21:48

ISE

00446243097TRLO0-1

246

29.75

EUR

08:22:23

ISE

00446243242TRLO0-1

137

29.74

EUR

08:22:52

ISE

00446243318TRLO0-1

357

29.84

EUR

08:24:52

ISE

00446243872TRLO0-1

277

29.84

EUR

08:24:53

ISE

00446243883TRLO0-1

140

29.84

EUR

08:24:53

ISE

00446243884TRLO0-1

99

29.84

EUR

08:25:01

ISE

00446243911TRLO0-1

71

29.83

EUR

08:25:06

ISE

00446243949TRLO0-1

126

29.79

EUR

08:25:48

ISE

00446244109TRLO0-1

134

29.8

EUR

08:27:20

ISE

00446244497TRLO0-1

14

29.8

EUR

08:27:20

ISE

00446244499TRLO0-1

44

29.8

EUR

08:27:20

ISE

00446244500TRLO0-1

167

29.8

EUR

08:27:20

ISE

00446244501TRLO0-1

190

29.8

EUR

08:27:21

ISE

00446244509TRLO0-1

96

29.8

EUR

08:27:38

ISE

00446244581TRLO0-1

27

29.8

EUR

08:27:38

ISE

00446244582TRLO0-1

130

29.79

EUR

08:28:05

ISE

00446244683TRLO0-1

171

29.79

EUR

08:30:00

ISE

00446245225TRLO0-1

156

29.79

EUR

08:30:01

ISE

00446245256TRLO0-1

496

29.78

EUR

08:31:10

ISE

00446245855TRLO0-1

337

29.78

EUR

08:31:10

ISE

00446245856TRLO0-1

108

29.76

EUR

08:31:59

ISE

00446246165TRLO0-1

29

29.76

EUR

08:31:59

ISE

00446246167TRLO0-1

110

29.76

EUR

08:31:59

ISE

00446246168TRLO0-1

125

29.76

EUR

08:31:59

ISE

00446246169TRLO0-1

9

29.76

EUR

08:32:27

ISE

00446246384TRLO0-1

117

29.76

EUR

08:32:27

ISE

00446246385TRLO0-1

13

29.78

EUR

08:35:22

ISE

00446247392TRLO0-1

130

29.78

EUR

08:35:35

ISE

00446247479TRLO0-1

15

29.78

EUR

08:35:36

ISE

00446247480TRLO0-1

189

29.78

EUR

08:35:37

ISE

00446247494TRLO0-1

81

29.79

EUR

08:36:43

ISE

00446247962TRLO0-1

224

29.85

EUR

08:37:03

ISE

00446248166TRLO0-1

68

29.85

EUR

08:37:03

ISE

00446248170TRLO0-1

388

29.85

EUR

08:37:03

ISE

00446248180TRLO0-1

41

29.85

EUR

08:37:03

ISE

00446248183TRLO0-1

216

29.84

EUR

08:37:12

ISE

00446248346TRLO0-1

169

29.84

EUR

08:37:12

ISE

00446248347TRLO0-1

219

29.83

EUR

08:38:03

ISE

00446248740TRLO0-1

8

29.83

EUR

08:38:03

ISE

00446248741TRLO0-1

157

29.83

EUR

08:38:05

ISE

00446248747TRLO0-1

258

29.82

EUR

08:38:58

ISE

00446249029TRLO0-1

33

29.82

EUR

08:38:58

ISE

00446249032TRLO0-1

93

29.82

EUR

08:38:58

ISE

00446249033TRLO0-1

304

29.88

EUR

08:43:39

ISE

00446250739TRLO0-1

29

29.88

EUR

08:43:39

ISE

00446250740TRLO0-1

12

29.88

EUR

08:43:39

ISE

00446250741TRLO0-1

250

29.88

EUR

08:43:39

ISE

00446250742TRLO0-1

174

29.88

EUR

08:43:39

ISE

00446250743TRLO0-1

90

29.88

EUR

08:43:39

ISE

00446250744TRLO0-1

197

29.88

EUR

08:43:39

ISE

00446250745TRLO0-1

317

29.88

EUR

08:43:39

ISE

00446250746TRLO0-1

185

29.88

EUR

08:43:40

ISE

00446250749TRLO0-1

108

29.87

EUR

08:46:04

ISE

00446251356TRLO0-1

79

29.87

EUR

08:46:09

ISE

00446251373TRLO0-1

181

29.87

EUR

08:46:09

ISE

00446251374TRLO0-1

169

29.87

EUR

08:46:09

ISE

00446251375TRLO0-1

70

29.87

EUR

08:46:22

ISE

00446251439TRLO0-1

41

29.87

EUR

08:46:23

ISE

00446251444TRLO0-1

12

29.87

EUR

08:46:23

ISE

00446251445TRLO0-1

148

29.89

EUR

08:47:34

ISE

00446251756TRLO0-1

41

29.94

EUR

08:52:00

ISE

00446252880TRLO0-1

596

29.92

EUR

08:53:10

ISE

00446253178TRLO0-1

646

29.92

EUR

08:53:17

ISE

00446253232TRLO0-1

205

29.92

EUR

08:53:19

ISE

00446253240TRLO0-1

148

29.92

EUR

08:53:19

ISE

00446253241TRLO0-1

74

29.92

EUR

08:53:21

ISE

00446253254TRLO0-1

124

29.92

EUR

08:53:51

ISE

00446253400TRLO0-1

67

29.91

EUR

08:54:02

ISE

00446253460TRLO0-1

328

29.9

EUR

08:55:03

ISE

00446253861TRLO0-1

68

29.87

EUR

08:55:24

ISE

00446254026TRLO0-1

65

29.86

EUR

08:55:52

ISE

00446254282TRLO0-1

4

29.86

EUR

08:55:52

ISE

00446254283TRLO0-1

132

29.84

EUR

08:56:50

ISE

00446254605TRLO0-1

96

29.84

EUR

08:56:50

ISE

00446254608TRLO0-1

67

29.91

EUR

08:57:03

ISE

00446254683TRLO0-1

68

29.9

EUR

08:57:24

ISE

00446254821TRLO0-1

69

29.9

EUR

08:57:48

ISE

00446254953TRLO0-1

67

29.9

EUR

08:58:06

ISE

00446255083TRLO0-1

229

29.88

EUR

09:00:08

ISE

00446255748TRLO0-1

67

29.87

EUR

09:00:10

ISE

00446255764TRLO0-1

67

29.85

EUR

09:00:26

ISE

00446255957TRLO0-1

41

29.84

EUR

09:01:02

ISE

00446256205TRLO0-1

171

29.83

EUR

09:01:17

ISE

00446256294TRLO0-1

68

29.83

EUR

09:01:17

ISE

00446256296TRLO0-1

593

29.82

EUR

09:03:55

ISE

00446257579TRLO0-1

560

29.82

EUR

09:04:01

ISE

00446257660TRLO0-1

123

29.82

EUR

09:04:15

ISE

00446257735TRLO0-1

125

29.82

EUR

09:04:17

ISE

00446257745TRLO0-1

141

29.81

EUR

09:04:38

ISE

00446257904TRLO0-1

280

29.8

EUR

09:05:48

ISE

00446258328TRLO0-1

239

29.8

EUR

09:05:49

ISE

00446258347TRLO0-1

67

29.79

EUR

09:05:59

ISE

00446258450TRLO0-1

135

29.82

EUR

09:06:15

ISE

00446258588TRLO0-1

106

29.8

EUR

09:06:43

ISE

00446258747TRLO0-1

98

29.8

EUR

09:06:43

ISE

00446258760TRLO0-1

68

29.78

EUR

09:06:54

ISE

00446258837TRLO0-1

121

29.77

EUR

09:07:14

ISE

00446258972TRLO0-1

298

29.77

EUR

09:08:13

ISE

00446259392TRLO0-1

95

29.77

EUR

09:08:19

ISE

00446259498TRLO0-1

68

29.76

EUR

09:08:19

ISE

00446259499TRLO0-1

168

29.82

EUR

09:12:08

ISE

00446260766TRLO0-1

330

29.82

EUR

09:12:08

ISE

00446260767TRLO0-1

250

29.82

EUR

09:12:08

ISE

00446260768TRLO0-1

200

29.82

EUR

09:12:08

ISE

00446260769TRLO0-1

74

29.82

EUR

09:12:08

ISE

00446260770TRLO0-1

10

29.82

EUR

09:12:16

ISE

00446260816TRLO0-1

57

29.82

EUR

09:12:17

ISE

00446260820TRLO0-1

52

29.8

EUR

09:13:07

ISE

00446261070TRLO0-1

89

29.8

EUR

09:13:07

ISE

00446261072TRLO0-1

75

29.8

EUR

09:13:07

ISE

00446261073TRLO0-1

481

29.83

EUR

09:17:32

ISE

00446262404TRLO0-1

664

29.83

EUR

09:17:32

ISE

00446262405TRLO0-1

162

29.83

EUR

09:17:32

ISE

00446262407TRLO0-1

153

29.84

EUR

09:20:50

ISE

00446263491TRLO0-1

463

29.84

EUR

09:20:50

ISE

00446263492TRLO0-1

445

29.84

EUR

09:20:50

ISE

00446263493TRLO0-1

211

29.84

EUR

09:22:05

ISE

00446263778TRLO0-1

381

29.85

EUR

09:24:37

ISE

00446264483TRLO0-1

141

29.85

EUR

09:24:37

ISE

00446264484TRLO0-1

113

29.85

EUR

09:24:37

ISE

00446264485TRLO0-1

324

29.89

EUR

09:28:35

ISE

00446265772TRLO0-1

126

29.89

EUR

09:28:35

ISE

00446265777TRLO0-1

215

29.89

EUR

09:28:38

ISE

00446265810TRLO0-1

76

29.91

EUR

09:28:46

ISE

00446265854TRLO0-1

285

29.93

EUR

09:33:09

ISE

00446266974TRLO0-1

250

29.93

EUR

09:33:09

ISE

00446266975TRLO0-1

197

29.93

EUR

09:33:09

ISE

00446266976TRLO0-1

3

29.93

EUR

09:33:09

ISE

00446266977TRLO0-1

98

29.93

EUR

09:33:09

ISE

00446266978TRLO0-1

168

29.91

EUR

09:34:19

ISE

00446267241TRLO0-1

78

29.91

EUR

09:34:19

ISE

00446267242TRLO0-1

68

29.89

EUR

09:34:51

ISE

00446267417TRLO0-1

67

29.89

EUR

09:34:59

ISE

00446267466TRLO0-1

66

29.91

EUR

09:35:13

ISE

00446267503TRLO0-1

67

29.9

EUR

09:35:50

ISE

00446267654TRLO0-1

129

29.91

EUR

09:36:24

ISE

00446267824TRLO0-1

167

29.92

EUR

09:38:06

ISE

00446268345TRLO0-1

167

29.92

EUR

09:38:06

ISE

00446268346TRLO0-1

66

29.9

EUR

09:38:23

ISE

00446268460TRLO0-1

121

29.9

EUR

09:39:01

ISE

00446268575TRLO0-1

8

29.9

EUR

09:39:01

ISE

00446268576TRLO0-1

130

29.9

EUR

09:40:04

ISE

00446268879TRLO0-1

184

29.92

EUR

09:42:00

ISE

00446269399TRLO0-1

210

29.92

EUR

09:42:24

ISE

00446269541TRLO0-1

188

29.92

EUR

09:43:18

ISE

00446269791TRLO0-1

68

29.92

EUR

09:43:18

ISE

00446269793TRLO0-1

266

29.9

EUR

09:46:12

ISE

00446270443TRLO0-1

250

29.9

EUR

09:46:12

ISE

00446270480TRLO0-1

36

29.9

EUR

09:46:12

ISE

00446270484TRLO0-1

133

29.9

EUR

09:47:33

ISE

00446270972TRLO0-1

116

29.9

EUR

09:47:33

ISE

00446270973TRLO0-1

105

29.9

EUR

09:47:33

ISE

00446270974TRLO0-1

240

29.9

EUR

09:48:52

ISE

00446271271TRLO0-1

75

29.9

EUR

09:48:53

ISE

00446271282TRLO0-1

120

29.9

EUR

09:49:45

ISE

00446271505TRLO0-1

70

29.9

EUR

09:49:45

ISE

00446271506TRLO0-1

68

29.89

EUR

09:50:03

ISE

00446271627TRLO0-1

243

29.89

EUR

09:51:44

ISE

00446272156TRLO0-1

401

29.91

EUR

09:54:55

ISE

00446273072TRLO0-1

110

29.91

EUR

09:54:55

ISE

00446273073TRLO0-1

66

29.88

EUR

09:55:07

ISE

00446273148TRLO0-1

145

29.85

EUR

09:56:00

ISE

00446273337TRLO0-1

86

29.85

EUR

09:56:00

ISE

00446273339TRLO0-1

29

29.85

EUR

09:59:27

ISE

00446274081TRLO0-1

7

29.85

EUR

09:59:27

ISE

00446274088TRLO0-1

169

29.85

EUR

09:59:27

ISE

00446274091TRLO0-1

250

29.85

EUR

09:59:27

ISE

00446274093TRLO0-1

146

29.85

EUR

09:59:27

ISE

00446274098TRLO0-1

62

29.85

EUR

09:59:27

ISE

00446274102TRLO0-1

69

29.83

EUR

10:00:02

ISE

00446274290TRLO0-1

347

29.86

EUR

10:05:10

ISE

00446275934TRLO0-1

267

29.86

EUR

10:05:10

ISE

00446275937TRLO0-1

23

29.86

EUR

10:05:10

ISE

00446275940TRLO0-1

67

29.85

EUR

10:05:22

ISE

00446276046TRLO0-1

223

29.84

EUR

10:07:04

ISE

00446276394TRLO0-1

75

29.84

EUR

10:07:04

ISE

00446276395TRLO0-1

313

29.85

EUR

10:09:14

ISE

00446276927TRLO0-1

112

29.85

EUR

10:09:20

ISE

00446276939TRLO0-1

248

29.84

EUR

10:11:01

ISE

00446277260TRLO0-1

132

29.84

EUR

10:11:51

ISE

00446277468TRLO0-1

2

29.84

EUR

10:11:52

ISE

00446277469TRLO0-1

131

29.84

EUR

10:12:35

ISE

00446277686TRLO0-1

382

29.83

EUR

10:16:11

ISE

00446278377TRLO0-1

14

29.83

EUR

10:16:11

ISE

00446278379TRLO0-1

139

29.83

EUR

10:16:11

ISE

00446278380TRLO0-1

38

29.83

EUR

10:16:11

ISE

00446278381TRLO0-1

170

29.82

EUR

10:17:35

ISE

00446278663TRLO0-1

75

29.82

EUR

10:17:35

ISE

00446278669TRLO0-1

129

29.8

EUR

10:18:30

ISE

00446278986TRLO0-1

126

29.8

EUR

10:19:39

ISE

00446279241TRLO0-1

129

29.8

EUR

10:23:17

ISE

00446279919TRLO0-1

61

29.79

EUR

10:23:37

ISE

00446280011TRLO0-1

9

29.79

EUR

10:23:37

ISE

00446280013TRLO0-1

49

29.8

EUR

10:25:36

ISE

00446280602TRLO0-1

412

29.8

EUR

10:25:36

ISE

00446280604TRLO0-1

105

29.8

EUR

10:25:38

ISE

00446280622TRLO0-1

127

29.8

EUR

10:26:31

ISE

00446280796TRLO0-1

165

29.8

EUR

10:26:31

ISE

00446280797TRLO0-1

72

29.8

EUR

10:27:12

ISE

00446280991TRLO0-1

155

29.8

EUR

10:27:12

ISE

00446280994TRLO0-1

256

29.81

EUR

10:29:09

ISE

00446281567TRLO0-1

339

29.81

EUR

10:29:09

ISE

00446281572TRLO0-1

23

29.81

EUR

10:29:09

ISE

00446281573TRLO0-1

119

29.8

EUR

10:29:42

ISE

00446281782TRLO0-1

85

29.8

EUR

10:29:47

ISE

00446281796TRLO0-1

18

29.8

EUR

10:29:47

ISE

00446281798TRLO0-1

414

29.8

EUR

10:31:44

ISE

00446282782TRLO0-1

70

29.8

EUR

10:31:44

ISE

00446282786TRLO0-1

69

29.79

EUR

10:32:07

ISE

00446283161TRLO0-1

134

29.79

EUR

10:32:45

ISE

00446283469TRLO0-1

27

29.8

EUR

10:35:14

ISE

00446284594TRLO0-1

21

29.8

EUR

10:35:18

ISE

00446284622TRLO0-1

63

29.8

EUR

10:36:16

ISE

00446284963TRLO0-1

63

29.8

EUR

10:36:17

ISE

00446284965TRLO0-1

114

29.8

EUR

10:36:17

ISE

00446284966TRLO0-1

41

29.8

EUR

10:36:17

ISE

00446284969TRLO0-1

121

29.8

EUR

10:38:26

ISE

00446285458TRLO0-1

388

29.8

EUR

10:39:17

ISE

00446285702TRLO0-1

394

29.8

EUR

10:39:17

ISE

00446285714TRLO0-1

246

29.79

EUR

10:40:31

ISE

00446285948TRLO0-1

77

29.79

EUR

10:40:31

ISE

00446285950TRLO0-1

135

29.79

EUR

10:41:26

ISE

00446286167TRLO0-1

117

29.79

EUR

10:42:30

ISE

00446286352TRLO0-1

156

29.79

EUR

10:42:49

ISE

00446286419TRLO0-1

81

29.79

EUR

10:43:07

ISE

00446286453TRLO0-1

67

29.79

EUR

10:43:17

ISE

00446286478TRLO0-1

68

29.79

EUR

10:43:30

ISE

00446286528TRLO0-1

148

29.79

EUR

10:45:09

ISE

00446286930TRLO0-1

60

29.79

EUR

10:45:09

ISE

00446286933TRLO0-1

43

29.79

EUR

10:45:09

ISE

00446286934TRLO0-1

1

29.79

EUR

10:45:10

ISE

00446286938TRLO0-1

117

29.79

EUR

10:45:10

ISE

00446286939TRLO0-1

292

29.8

EUR

10:46:22

ISE

00446287154TRLO0-1

701

29.8

EUR

10:51:16

ISE

00446288222TRLO0-1

250

29.8

EUR

10:51:16

ISE

00446288225TRLO0-1

84

29.8

EUR

10:51:16

ISE

00446288226TRLO0-1

326

29.8

EUR

10:51:16

ISE

00446288227TRLO0-1

271

29.8

EUR

10:52:31

ISE

00446288502TRLO0-1

144

29.8

EUR

10:52:31

ISE

00446288504TRLO0-1

155

29.8

EUR

10:54:40

ISE

00446288874TRLO0-1

250

29.83

EUR

10:56:26

ISE

00446289345TRLO0-1

250

29.83

EUR

10:56:48

ISE

00446289449TRLO0-1

206

29.83

EUR

10:56:48

ISE

00446289450TRLO0-1

250

29.83

EUR

10:56:48

ISE

00446289451TRLO0-1

250

29.83

EUR

10:58:11

ISE

00446289701TRLO0-1

190

29.83

EUR

10:58:11

ISE

00446289703TRLO0-1

18

29.83

EUR

10:58:11

ISE

00446289704TRLO0-1

200

29.88

EUR

10:59:42

ISE

00446290086TRLO0-1

72

29.88

EUR

10:59:42

ISE

00446290088TRLO0-1

501

29.89

EUR

11:02:19

ISE

00446290718TRLO0-1

36

29.87

EUR

11:04:19

ISE

00446291219TRLO0-1

14

29.87

EUR

11:04:19

ISE

00446291220TRLO0-1

188

29.87

EUR

11:04:19

ISE

00446291221TRLO0-1

122

29.87

EUR

11:04:20

ISE

00446291222TRLO0-1

320

29.87

EUR

11:06:55

ISE

00446291653TRLO0-1

64

29.87

EUR

11:06:55

ISE

00446291654TRLO0-1

66

29.86

EUR

11:07:07

ISE

00446291691TRLO0-1

67

29.86

EUR

11:07:56

ISE

00446291853TRLO0-1

61

29.86

EUR

11:07:56

ISE

00446291854TRLO0-1

68

29.84

EUR

11:08:17

ISE

00446291932TRLO0-1

133

29.83

EUR

11:09:06

ISE

00446292128TRLO0-1

424

29.84

EUR

11:14:11

ISE

00446293091TRLO0-1

232

29.84

EUR

11:14:11

ISE

00446293093TRLO0-1

150

29.84

EUR

11:14:11

ISE

00446293094TRLO0-1

89

29.84

EUR

11:18:31

ISE

00446294085TRLO0-1

521

29.85

EUR

11:20:14

ISE

00446294383TRLO0-1

250

29.85

EUR

11:20:14

ISE

00446294392TRLO0-1

92

29.85

EUR

11:20:14

ISE

00446294395TRLO0-1

273

29.85

EUR

11:20:14

ISE

00446294396TRLO0-1

1

29.85

EUR

11:20:14

ISE

00446294397TRLO0-1

128

29.86

EUR

11:21:33

ISE

00446294681TRLO0-1

90

29.86

EUR

11:21:33

ISE

00446294682TRLO0-1

238

29.85

EUR

11:22:57

ISE

00446294969TRLO0-1

320

29.84

EUR

11:26:51

ISE

00446295783TRLO0-1

212

29.84

EUR

11:26:51

ISE

00446295784TRLO0-1

130

29.83

EUR

11:28:11

ISE

00446296018TRLO0-1

130

29.82

EUR

11:28:58

ISE

00446296107TRLO0-1

243

29.82

EUR

11:32:04

ISE

00446296612TRLO0-1

291

29.82

EUR

11:32:51

ISE

00446296763TRLO0-1

241

29.82

EUR

11:35:25

ISE

00446297422TRLO0-1

156

29.81

EUR

11:35:34

ISE

00446297442TRLO0-1

130

29.81

EUR

11:36:26

ISE

00446297616TRLO0-1

70

29.81

EUR

11:36:35

ISE

00446297648TRLO0-1

246

29.8

EUR

11:37:54

ISE

00446297837TRLO0-1

130

29.8

EUR

11:38:52

ISE

00446298073TRLO0-1

86

29.83

EUR

11:44:01

ISE

00446299053TRLO0-1

370

29.83

EUR

11:44:54

ISE

00446299271TRLO0-1

32

29.83

EUR

11:44:54

ISE

00446299275TRLO0-1

191

29.83

EUR

11:44:54

ISE

00446299278TRLO0-1

281

29.83

EUR

11:45:00

ISE

00446299296TRLO0-1

287

29.82

EUR

11:45:06

ISE

00446299334TRLO0-1

141

29.84

EUR

11:47:17

ISE

00446299696TRLO0-1

145

29.84

EUR

11:47:17

ISE

00446299709TRLO0-1

38

29.84

EUR

11:47:17

ISE

00446299710TRLO0-1

183

29.84

EUR

11:47:17

ISE

00446299711TRLO0-1

9

29.86

EUR

11:51:10

ISE

00446300347TRLO0-1

207

29.87

EUR

11:51:11

ISE

00446300348TRLO0-1

163

29.87

EUR

11:51:11

ISE

00446300349TRLO0-1

328

29.87

EUR

11:51:11

ISE

00446300356TRLO0-1

174

29.87

EUR

11:51:31

ISE

00446300473TRLO0-1

69

29.85

EUR

11:51:41

ISE

00446300582TRLO0-1

135

29.84

EUR

11:52:53

ISE

00446300876TRLO0-1

72

29.83

EUR

11:52:53

ISE

00446300884TRLO0-1

254

29.82

EUR

11:54:55

ISE

00446301238TRLO0-1

90

29.82

EUR

11:54:55

ISE

00446301240TRLO0-1

68

29.82

EUR

11:55:20

ISE

00446301331TRLO0-1

133

29.8

EUR

11:56:23

ISE

00446301552TRLO0-1

75

29.8

EUR

11:56:23

ISE

00446301553TRLO0-1

50

29.78

EUR

11:57:41

ISE

00446302015TRLO0-1

83

29.78

EUR

11:57:41

ISE

00446302019TRLO0-1

70

29.78

EUR

11:57:41

ISE

00446302022TRLO0-1

69

29.78

EUR

11:58:18

ISE

00446302165TRLO0-1

67

29.77

EUR

11:58:31

ISE

00446302226TRLO0-1

133

29.77

EUR

11:59:12

ISE

00446302424TRLO0-1

128

29.77

EUR

12:00:00

ISE

00446302599TRLO0-1

318

29.78

EUR

12:02:31

ISE

00446303364TRLO0-1

90

29.78

EUR

12:02:31

ISE

00446303365TRLO0-1

37

29.78

EUR

12:02:31

ISE

00446303366TRLO0-1

248

29.78

EUR

12:04:14

ISE

00446303645TRLO0-1

49

29.78

EUR

12:04:14

ISE

00446303647TRLO0-1

611

29.79

EUR

12:07:30

ISE

00446304077TRLO0-1

200

29.79

EUR

12:13:11

ISE

00446305204TRLO0-1

93

29.78

EUR

12:13:39

ISE

00446305263TRLO0-1

385

29.79

EUR

12:15:02

ISE

00446305502TRLO0-1

79

29.8

EUR

12:18:54

ISE

00446306223TRLO0-1

64

29.8

EUR

12:18:56

ISE

00446306227TRLO0-1

71

29.8

EUR

12:18:59

ISE

00446306231TRLO0-1

92

29.8

EUR

12:19:02

ISE

00446306244TRLO0-1

115

29.8

EUR

12:19:18

ISE

00446306285TRLO0-1

116

29.8

EUR

12:19:26

ISE

00446306324TRLO0-1

380

29.8

EUR

12:20:16

ISE

00446306484TRLO0-1

180

29.81

EUR

12:21:42

ISE

00446306723TRLO0-1

171

29.81

EUR

12:23:24

ISE

00446307155TRLO0-1

42

29.81

EUR

12:23:24

ISE

00446307159TRLO0-1

261

29.81

EUR

12:23:24

ISE

00446307161TRLO0-1

90

29.82

EUR

12:26:23

ISE

00446307674TRLO0-1

177

29.82

EUR

12:27:39

ISE

00446307864TRLO0-1

319

29.81

EUR

12:27:53

ISE

00446307938TRLO0-1

249

29.8

EUR

12:29:26

ISE

00446308127TRLO0-1

208

29.8

EUR

12:29:26

ISE

00446308128TRLO0-1

413

29.8

EUR

12:29:49

ISE

00446308175TRLO0-1

341

29.8

EUR

12:30:35

ISE

00446308291TRLO0-1

168

29.8

EUR

12:30:35

ISE

00446308292TRLO0-1

315

29.79

EUR

12:31:04

ISE

00446308413TRLO0-1

129

29.79

EUR

12:31:33

ISE

00446308561TRLO0-1

67

29.79

EUR

12:31:33

ISE

00446308565TRLO0-1

135

29.78

EUR

12:32:21

ISE

00446308829TRLO0-1

68

29.78

EUR

12:32:42

ISE

00446308920TRLO0-1

67

29.78

EUR

12:33:05

ISE

00446308997TRLO0-1

317

29.79

EUR

12:37:04

ISE

00446309708TRLO0-1

327

29.79

EUR

12:37:47

ISE

00446309922TRLO0-1

73

29.79

EUR

12:37:47

ISE

00446309923TRLO0-1

67

29.76

EUR

12:38:16

ISE

00446310033TRLO0-1

241

29.74

EUR

12:40:31

ISE

00446310668TRLO0-1

82

29.74

EUR

12:40:40

ISE

00446310717TRLO0-1

67

29.71

EUR

12:40:54

ISE

00446311041TRLO0-1

38

29.71

EUR

12:42:58

ISE

00446311440TRLO0-1

179

29.71

EUR

12:44:58

ISE

00446311699TRLO0-1

143

29.71

EUR

12:44:58

ISE

00446311700TRLO0-1

457

29.7

EUR

12:47:38

ISE

00446312205TRLO0-1

200

29.7

EUR

12:47:38

ISE

00446312207TRLO0-1

82

29.7

EUR

12:47:38

ISE

00446312210TRLO0-1

82

29.7

EUR

12:47:55

ISE

00446312269TRLO0-1

92

29.7

EUR

12:48:02

ISE

00446312292TRLO0-1

170

29.69

EUR

12:48:42

ISE

00446312537TRLO0-1

120

29.69

EUR

12:48:42

ISE

00446312542TRLO0-1

56

29.68

EUR

12:49:17

ISE

00446312813TRLO0-1

78

29.68

EUR

12:49:17

ISE

00446312819TRLO0-1

67

29.66

EUR

12:49:31

ISE

00446312912TRLO0-1

257

29.65

EUR

12:49:46

ISE

00446313008TRLO0-1

68

29.65

EUR

12:49:46

ISE

00446313010TRLO0-1

257

29.65

EUR

12:49:46

ISE

00446313011TRLO0-1

257

29.65

EUR

12:49:49

ISE

00446313020TRLO0-1

257

29.65

EUR

12:49:54

ISE

00446313037TRLO0-1

257

29.65

EUR

12:49:56

ISE

00446313067TRLO0-1

6

29.65

EUR

12:49:56

ISE

00446313069TRLO0-1

234

29.65

EUR

12:49:57

ISE

00446313084TRLO0-1

23

29.65

EUR

12:49:57

ISE

00446313085TRLO0-1

220

29.65

EUR

12:49:57

ISE

00446313086TRLO0-1

37

29.65

EUR

12:50:00

ISE

00446313105TRLO0-1

236

29.65

EUR

12:50:00

ISE

00446313107TRLO0-1

173

29.67

EUR

12:51:17

ISE

00446313431TRLO0-1

155

29.66

EUR

12:51:50

ISE

00446313569TRLO0-1

84

29.66

EUR

12:51:51

ISE

00446313571TRLO0-1

71

29.63

EUR

12:52:12

ISE

00446313681TRLO0-1

71

29.63

EUR

12:52:49

ISE

00446313789TRLO0-1

245

29.63

EUR

12:53:05

ISE

00446313819TRLO0-1

22

29.63

EUR

12:53:11

ISE

00446313855TRLO0-1

23

29.63

EUR

12:53:27

ISE

00446313924TRLO0-1

143

29.63

EUR

12:53:56

ISE

00446314024TRLO0-1

70

29.63

EUR

12:54:17

ISE

00446314095TRLO0-1

250

29.63

EUR

12:56:14

ISE

00446314554TRLO0-1

39

29.63

EUR

12:56:50

ISE

00446314720TRLO0-1

76

29.63

EUR

12:56:50

ISE

00446314721TRLO0-1

79

29.66

EUR

12:57:48

ISE

00446314982TRLO0-1

14

29.66

EUR

12:58:01

ISE

00446315014TRLO0-1

247

29.66

EUR

12:58:01

ISE

00446315015TRLO0-1

122

29.67

EUR

13:00:00

ISE

00446315428TRLO0-1

64

29.67

EUR

13:00:05

ISE

00446315449TRLO0-1

64

29.67

EUR

13:00:06

ISE

00446315450TRLO0-1

225

29.66

EUR

13:01:59

ISE

00446316023TRLO0-1

132

29.68

EUR

13:02:07

ISE

00446316087TRLO0-1

84

29.67

EUR

13:02:22

ISE

00446316141TRLO0-1

211

29.67

EUR

13:02:36

ISE

00446316188TRLO0-1

18

29.67

EUR

13:02:40

ISE

00446316202TRLO0-1

26

29.67

EUR

13:02:40

ISE

00446316203TRLO0-1

3

29.67

EUR

13:02:41

ISE

00446316204TRLO0-1

8

29.67

EUR

13:02:41

ISE

00446316211TRLO0-1

438

29.66

EUR

13:03:00

ISE

00446316247TRLO0-1

163

29.66

EUR

13:03:00

ISE

00446316248TRLO0-1

22

29.68

EUR

13:03:25

ISE

00446316319TRLO0-1

222

29.69

EUR

13:06:46

ISE

00446316940TRLO0-1

180

29.69

EUR

13:06:46

ISE

00446316941TRLO0-1

376

29.69

EUR

13:10:52

ISE

00446317873TRLO0-1

160

29.69

EUR

13:10:52

ISE

00446317874TRLO0-1

100

29.69

EUR

13:10:52

ISE

00446317875TRLO0-1

387

29.69

EUR

13:10:53

ISE

00446317879TRLO0-1

65

29.69

EUR

13:10:53

ISE

00446317880TRLO0-1

74

29.71

EUR

13:13:08

ISE

00446318324TRLO0-1

423

29.75

EUR

13:13:44

ISE

00446318508TRLO0-1

423

29.75

EUR

13:13:44

ISE

00446318509TRLO0-1

99

29.75

EUR

13:15:47

ISE

00446318986TRLO0-1

66

29.75

EUR

13:16:03

ISE

00446319048TRLO0-1

62

29.75

EUR

13:16:15

ISE

00446319086TRLO0-1

477

29.74

EUR

13:16:41

ISE

00446319164TRLO0-1

230

29.74

EUR

13:16:41

ISE

00446319172TRLO0-1

250

29.74

EUR

13:16:41

ISE

00446319174TRLO0-1

12

29.74

EUR

13:16:41

ISE

00446319175TRLO0-1

252

29.73

EUR

13:17:43

ISE

00446319361TRLO0-1

134

29.73

EUR

13:17:43

ISE

00446319363TRLO0-1

48

29.72

EUR

13:17:51

ISE

00446319397TRLO0-1

20

29.72

EUR

13:17:51

ISE

00446319398TRLO0-1

128

29.71

EUR

13:18:32

ISE

00446319521TRLO0-1

72

29.71

EUR

13:19:01

ISE

00446319609TRLO0-1

113

29.71

EUR

13:19:01

ISE

00446319613TRLO0-1

73

29.71

EUR

13:19:01

ISE

00446319627TRLO0-1

314

29.71

EUR

13:20:21

ISE

00446319935TRLO0-1

144

29.71

EUR

13:20:39

ISE

00446319976TRLO0-1

135

29.71

EUR

13:21:41

ISE

00446320181TRLO0-1

8

29.7

EUR

13:22:30

ISE

00446320332TRLO0-1

143

29.7

EUR

13:22:30

ISE

00446320334TRLO0-1

69

29.69

EUR

13:22:44

ISE

00446320404TRLO0-1

137

29.68

EUR

13:24:10

ISE

00446320746TRLO0-1

108

29.68

EUR

13:24:10

ISE

00446320749TRLO0-1

370

29.67

EUR

13:26:09

ISE

00446321326TRLO0-1

2

29.67

EUR

13:26:09

ISE

00446321327TRLO0-1

85

29.67

EUR

13:26:09

ISE

00446321328TRLO0-1

135

29.66

EUR

13:26:47

ISE

00446321474TRLO0-1

62

29.7

EUR

13:31:13

ISE

00446322592TRLO0-1

61

29.7

EUR

13:31:16

ISE

00446322597TRLO0-1

77

29.7

EUR

13:31:26

ISE

00446322622TRLO0-1

135

29.7

EUR

13:31:27

ISE

00446322624TRLO0-1

33

29.7

EUR

13:31:27

ISE

00446322626TRLO0-1

74

29.72

EUR

13:32:38

ISE

00446322971TRLO0-1

78

29.72

EUR

13:32:59

ISE

00446323028TRLO0-1

86

29.72

EUR

13:33:00

ISE

00446323031TRLO0-1

141

29.72

EUR

13:33:41

ISE

00446323237TRLO0-1

322

29.72

EUR

13:33:42

ISE

00446323238TRLO0-1

135

29.72

EUR

13:34:08

ISE

00446323331TRLO0-1

103

29.71

EUR

13:35:18

ISE

00446323603TRLO0-1

723

29.7

EUR

13:35:38

ISE

00446323722TRLO0-1

84

29.7

EUR

13:35:38

ISE

00446323724TRLO0-1

10

29.7

EUR

13:35:38

ISE

00446323725TRLO0-1

236

29.7

EUR

13:35:38

ISE

00446323726TRLO0-1

105

29.71

EUR

13:35:40

ISE

00446323744TRLO0-1

70

29.69

EUR

13:36:00

ISE

00446323794TRLO0-1

315

29.68

EUR

13:37:55

ISE

00446324263TRLO0-1

256

29.68

EUR

13:37:55

ISE

00446324264TRLO0-1

81

29.67

EUR

13:39:31

ISE

00446324589TRLO0-1

475

29.71

EUR

13:41:04

ISE

00446324978TRLO0-1

200

29.71

EUR

13:41:04

ISE

00446324983TRLO0-1

113

29.71

EUR

13:41:04

ISE

00446324985TRLO0-1

127

29.71

EUR

13:41:39

ISE

00446325154TRLO0-1

130

29.7

EUR

13:42:18

ISE

00446325379TRLO0-1

79

29.78

EUR

13:47:25

ISE

00446326827TRLO0-1

499

29.78

EUR

13:47:25

ISE

00446326828TRLO0-1

543

29.77

EUR

13:47:25

ISE

00446326829TRLO0-1

253

29.76

EUR

13:48:24

ISE

00446327115TRLO0-1

68

29.75

EUR

13:48:43

ISE

00446327223TRLO0-1

443

29.73

EUR

13:50:50

ISE

00446327761TRLO0-1

73

29.73

EUR

13:50:50

ISE

00446327763TRLO0-1

69

29.73

EUR

13:51:04

ISE

00446327844TRLO0-1

69

29.72

EUR

13:51:26

ISE

00446328038TRLO0-1

188

29.72

EUR

13:52:21

ISE

00446328275TRLO0-1

73

29.72

EUR

13:52:21

ISE

00446328276TRLO0-1

69

29.71

EUR

13:52:34

ISE

00446328330TRLO0-1

399

29.71

EUR

13:55:08

ISE

00446328945TRLO0-1

200

29.71

EUR

13:55:08

ISE

00446328946TRLO0-1

183

29.72

EUR

13:57:56

ISE

00446329764TRLO0-1

307

29.72

EUR

13:57:57

ISE

00446329782TRLO0-1

98

29.73

EUR

13:58:31

ISE

00446330022TRLO0-1

281

29.73

EUR

13:58:31

ISE

00446330025TRLO0-1

86

29.73

EUR

13:58:31

ISE

00446330026TRLO0-1

79

29.73

EUR

13:58:31

ISE

00446330027TRLO0-1

133

29.72

EUR

13:58:57

ISE

00446330125TRLO0-1

72

29.74

EUR

14:03:23

ISE

00446331450TRLO0-1

170

29.74

EUR

14:03:54

ISE

00446331645TRLO0-1

201

29.74

EUR

14:04:57

ISE

00446332082TRLO0-1

307

29.76

EUR

14:05:37

ISE

00446332245TRLO0-1

162

29.76

EUR

14:05:41

ISE

00446332263TRLO0-1

406

29.77

EUR

14:07:30

ISE

00446333116TRLO0-1

200

29.77

EUR

14:07:30

ISE

00446333117TRLO0-1

104

29.77

EUR

14:07:30

ISE

00446333118TRLO0-1

388

29.76

EUR

14:09:18

ISE

00446333681TRLO0-1

144

29.76

EUR

14:09:36

ISE

00446333763TRLO0-1

75

29.76

EUR

14:09:46

ISE

00446333805TRLO0-1

133

29.75

EUR

14:10:27

ISE

00446334012TRLO0-1

201

29.75

EUR

14:11:29

ISE

00446334241TRLO0-1

337

29.78

EUR

14:13:09

ISE

00446334701TRLO0-1

69

29.78

EUR

14:13:13

ISE

00446334725TRLO0-1

358

29.77

EUR

14:15:57

ISE

00446335612TRLO0-1

144

29.77

EUR

14:15:57

ISE

00446335639TRLO0-1

111

29.77

EUR

14:15:57

ISE

00446335641TRLO0-1

124

29.75

EUR

14:16:37

ISE

00446335925TRLO0-1

134

29.76

EUR

14:17:15

ISE

00446336136TRLO0-1

132

29.75

EUR

14:18:08

ISE

00446336380TRLO0-1

67

29.74

EUR

14:18:29

ISE

00446336507TRLO0-1

132

29.73

EUR

14:19:05

ISE

00446336865TRLO0-1

94

29.72

EUR

14:19:44

ISE

00446337028TRLO0-1

35

29.72

EUR

14:19:44

ISE

00446337029TRLO0-1

67

29.71

EUR

14:20:01

ISE

00446337142TRLO0-1

642

29.73

EUR

14:23:58

ISE

00446338167TRLO0-1

196

29.73

EUR

14:23:58

ISE

00446338171TRLO0-1

310

29.73

EUR

14:26:56

ISE

00446339122TRLO0-1

250

29.73

EUR

14:26:56

ISE

00446339137TRLO0-1

172

29.73

EUR

14:26:56

ISE

00446339140TRLO0-1

76

29.72

EUR

14:27:00

ISE

00446339236TRLO0-1

68

29.71

EUR

14:27:24

ISE

00446339536TRLO0-1

419

29.72

EUR

14:30:00

ISE

00446340395TRLO0-1

47

29.72

EUR

14:30:00

ISE

00446340401TRLO0-1

81

29.72

EUR

14:30:41

ISE

00446340885TRLO0-1

67

29.72

EUR

14:30:41

ISE

00446340888TRLO0-1

100

29.72

EUR

14:30:41

ISE

00446340891TRLO0-1

203

29.72

EUR

14:30:41

ISE

00446340892TRLO0-1

104

29.71

EUR

14:30:44

ISE

00446340922TRLO0-1

144

29.72

EUR

14:31:00

ISE

00446341076TRLO0-1

72

29.71

EUR

14:31:07

ISE

00446341135TRLO0-1

288

29.7

EUR

14:31:46

ISE

00446341456TRLO0-1

150

29.75

EUR

14:33:18

ISE

00446342363TRLO0-1

184

29.75

EUR

14:33:18

ISE

00446342365TRLO0-1

132

29.75

EUR

14:33:19

ISE

00446342389TRLO0-1

202

29.75

EUR

14:33:19

ISE

00446342392TRLO0-1

99

29.75

EUR

14:33:20

ISE

00446342398TRLO0-1

8

29.75

EUR

14:33:57

ISE

00446342658TRLO0-1

280

29.75

EUR

14:33:57

ISE

00446342661TRLO0-1

255

29.75

EUR

14:34:44

ISE

00446343016TRLO0-1

136

29.75

EUR

14:34:44

ISE

00446343018TRLO0-1

29

29.75

EUR

14:35:06

ISE

00446343185TRLO0-1

115

29.75

EUR

14:35:07

ISE

00446343196TRLO0-1

419

29.75

EUR

14:36:46

ISE

00446343763TRLO0-1

382

29.75

EUR

14:36:46

ISE

00446343765TRLO0-1

261

29.75

EUR

14:37:48

ISE

00446344176TRLO0-1

212

29.75

EUR

14:37:48

ISE

00446344207TRLO0-1

102

29.74

EUR

14:38:09

ISE

00446344505TRLO0-1

165

29.72

EUR

14:39:01

ISE

00446344843TRLO0-1

92

29.72

EUR

14:39:01

ISE

00446344847TRLO0-1

183

29.72

EUR

14:39:01

ISE

00446344867TRLO0-1

51

29.71

EUR

14:40:22

ISE

00446345480TRLO0-1

250

29.71

EUR

14:40:22

ISE

00446345481TRLO0-1

107

29.71

EUR

14:40:22

ISE

00446345482TRLO0-1

172

29.71

EUR

14:40:22

ISE

00446345484TRLO0-1

68

29.7

EUR

14:40:38

ISE

00446345657TRLO0-1

38

29.72

EUR

14:41:27

ISE

00446345896TRLO0-1

119

29.72

EUR

14:41:27

ISE

00446345898TRLO0-1

65

29.71

EUR

14:41:54

ISE

00446346072TRLO0-1

70

29.71

EUR

14:41:54

ISE

00446346075TRLO0-1

107

29.71

EUR

14:41:55

ISE

00446346088TRLO0-1

135

29.7

EUR

14:42:17

ISE

00446346276TRLO0-1

107

29.7

EUR

14:42:17

ISE

00446346278TRLO0-1

74

29.69

EUR

14:42:23

ISE

00446346339TRLO0-1

175

29.72

EUR

14:43:15

ISE

00446346710TRLO0-1

100

29.72

EUR

14:43:20

ISE

00446346742TRLO0-1

238

29.72

EUR

14:43:36

ISE

00446346828TRLO0-1

49

29.73

EUR

14:44:03

ISE

00446347018TRLO0-1

400

29.73

EUR

14:44:04

ISE

00446347024TRLO0-1

161

29.72

EUR

14:44:29

ISE

00446347256TRLO0-1

373

29.74

EUR

14:45:54

ISE

00446347975TRLO0-1

333

29.74

EUR

14:45:54

ISE

00446347976TRLO0-1

174

29.77

EUR

14:46:22

ISE

00446348259TRLO0-1

131

29.77

EUR

14:46:37

ISE

00446348412TRLO0-1

129

29.77

EUR

14:46:37

ISE

00446348414TRLO0-1

74

29.77

EUR

14:46:49

ISE

00446348473TRLO0-1

74

29.76

EUR

14:46:58

ISE

00446348539TRLO0-1

85

29.75

EUR

14:47:00

ISE

00446348555TRLO0-1

70

29.75

EUR

14:47:02

ISE

00446348561TRLO0-1

76

29.75

EUR

14:47:24

ISE

00446348706TRLO0-1

250

29.74

EUR

14:48:06

ISE

00446348885TRLO0-1

194

29.74

EUR

14:48:17

ISE

00446348925TRLO0-1

111

29.73

EUR

14:48:26

ISE

00446348966TRLO0-1

74

29.73

EUR

14:48:26

ISE

00446348967TRLO0-1

266

29.75

EUR

14:49:44

ISE

00446349394TRLO0-1

270

29.75

EUR

14:49:45

ISE

00446349406TRLO0-1

194

29.75

EUR

14:49:45

ISE

00446349407TRLO0-1

193

29.75

EUR

14:51:11

ISE

00446349862TRLO0-1

106

29.75

EUR

14:51:11

ISE

00446349864TRLO0-1

229

29.75

EUR

14:51:11

ISE

00446349866TRLO0-1

67

29.76

EUR

14:51:14

ISE

00446349877TRLO0-1

71

29.74

EUR

14:51:52

ISE

00446350056TRLO0-1

162

29.74

EUR

14:51:52

ISE

00446350060TRLO0-1

184

29.74

EUR

14:52:33

ISE

00446350413TRLO0-1

270

29.74

EUR

14:53:10

ISE

00446350615TRLO0-1

67

29.73

EUR

14:53:22

ISE

00446350701TRLO0-1

67

29.74

EUR

14:55:35

ISE

00446351643TRLO0-1

63

29.74

EUR

14:55:42

ISE

00446351677TRLO0-1

236

29.74

EUR

14:56:07

ISE

00446351868TRLO0-1

94

29.74

EUR

14:56:08

ISE

00446351878TRLO0-1

63

29.74

EUR

14:56:14

ISE

00446351908TRLO0-1

88

29.75

EUR

14:56:46

ISE

00446352104TRLO0-1

75

29.75

EUR

14:56:52

ISE

00446352129TRLO0-1

71

29.75

EUR

14:56:55

ISE

00446352134TRLO0-1

81

29.78

EUR

14:57:44

ISE

00446352428TRLO0-1

92

29.78

EUR

14:57:45

ISE

00446352433TRLO0-1

685

29.78

EUR

14:59:06

ISE

00446353100TRLO0-1

443

29.78

EUR

14:59:06

ISE

00446353103TRLO0-1

69

29.78

EUR

14:59:14

ISE

00446353164TRLO0-1

239

29.77

EUR

14:59:59

ISE

00446353581TRLO0-1

150

29.77

EUR

15:00:00

ISE

00446353603TRLO0-1

67

29.68

EUR

15:00:05

ISE

00446354253TRLO0-1

70

29.66

EUR

15:00:14

ISE

00446354812TRLO0-1

70

29.61

EUR

15:00:21

ISE

00446355250TRLO0-1

78

29.66

EUR

15:00:30

ISE

00446355549TRLO0-1

70

29.66

EUR

15:00:44

ISE

00446355852TRLO0-1

153

29.66

EUR

15:01:05

ISE

00446356282TRLO0-1

84

29.66

EUR

15:01:06

ISE

00446356292TRLO0-1

70

29.65

EUR

15:01:13

ISE

00446356429TRLO0-1

70

29.62

EUR

15:01:22

ISE

00446356531TRLO0-1

70

29.6

EUR

15:01:30

ISE

00446356629TRLO0-1

69

29.57

EUR

15:01:37

ISE

00446356704TRLO0-1

70

29.53

EUR

15:01:49

ISE

00446356895TRLO0-1

70

29.52

EUR

15:01:53

ISE

00446357001TRLO0-1

70

29.5

EUR

15:02:01

ISE

00446357205TRLO0-1

70

29.51

EUR

15:02:14

ISE

00446357461TRLO0-1

70

29.53

EUR

15:02:17

ISE

00446357494TRLO0-1

226

29.5

EUR

15:02:55

ISE

00446357849TRLO0-1

107

29.5

EUR

15:02:55

ISE

00446357852TRLO0-1

131

29.48

EUR

15:03:10

ISE

00446358047TRLO0-1

70

29.48

EUR

15:03:18

ISE

00446358163TRLO0-1

135

29.47

EUR

15:03:38

ISE

00446358342TRLO0-1

53

29.48

EUR

15:03:55

ISE

00446358688TRLO0-1

83

29.48

EUR

15:03:55

ISE

00446358689TRLO0-1

123

29.47

EUR

15:04:06

ISE

00446358822TRLO0-1

17

29.47

EUR

15:04:06

ISE

00446358824TRLO0-1

70

29.44

EUR

15:04:14

ISE

00446358942TRLO0-1

173

29.49

EUR

15:05:26

ISE

00446359615TRLO0-1

250

29.49

EUR

15:05:26

ISE

00446359622TRLO0-1

37

29.49

EUR

15:05:26

ISE

00446359624TRLO0-1

250

29.49

EUR

15:05:27

ISE

00446359633TRLO0-1

37

29.49

EUR

15:05:27

ISE

00446359635TRLO0-1

2

29.49

EUR

15:05:27

ISE

00446359636TRLO0-1

112

29.49

EUR

15:05:27

ISE

00446359637TRLO0-1

12

29.49

EUR

15:05:27

ISE

00446359638TRLO0-1

303

29.51

EUR

15:06:09

ISE

00446360238TRLO0-1

168

29.51

EUR

15:06:09

ISE

00446360247TRLO0-1

82

29.51

EUR

15:06:09

ISE

00446360254TRLO0-1

86

29.51

EUR

15:06:09

ISE

00446360259TRLO0-1

193

29.49

EUR

15:06:27

ISE

00446360468TRLO0-1

114

29.49

EUR

15:06:27

ISE

00446360470TRLO0-1

137

29.47

EUR

15:06:44

ISE

00446360620TRLO0-1

68

29.47

EUR

15:06:44

ISE

00446360621TRLO0-1

105

29.45

EUR

15:06:59

ISE

00446360787TRLO0-1

39

29.44

EUR

15:07:01

ISE

00446360859TRLO0-1

38

29.44

EUR

15:07:01

ISE

00446360861TRLO0-1

95

29.44

EUR

15:07:26

ISE

00446361224TRLO0-1

123

29.44

EUR

15:07:26

ISE

00446361226TRLO0-1

79

29.44

EUR

15:07:26

ISE

00446361228TRLO0-1

221

29.43

EUR

15:07:43

ISE

00446361475TRLO0-1

29

29.43

EUR

15:07:44

ISE

00446361504TRLO0-1

58

29.43

EUR

15:07:44

ISE

00446361505TRLO0-1

18

29.43

EUR

15:07:48

ISE

00446361594TRLO0-1

334

29.43

EUR

15:07:54

ISE

00446361650TRLO0-1

353

29.43

EUR

15:07:58

ISE

00446361690TRLO0-1

297

29.43

EUR

15:07:58

ISE

00446361693TRLO0-1

320

29.43

EUR

15:07:59

ISE

00446361717TRLO0-1

70

29.43

EUR

15:07:59

ISE

00446361719TRLO0-1

70

29.43

EUR

15:07:59

ISE

00446361720TRLO0-1

161

29.43

EUR

15:08:00

ISE

00446361732TRLO0-1

262

29.43

EUR

15:08:00

ISE

00446361733TRLO0-1

194

29.43

EUR

15:08:00

ISE

00446361734TRLO0-1

617

29.43

EUR

15:08:00

ISE

00446361740TRLO0-1

70

29.43

EUR

15:08:01

ISE

00446361774TRLO0-1

550

29.43

EUR

15:08:01

ISE

00446361775TRLO0-1

137

29.43

EUR

15:08:03

ISE

00446361800TRLO0-1

65

29.43

EUR

15:08:03

ISE

00446361801TRLO0-1

78

29.45

EUR

15:12:05

ISE

00446364335TRLO0-1

97

29.45

EUR

15:12:05

ISE

00446364349TRLO0-1

65

29.45

EUR

15:12:07

ISE

00446364361TRLO0-1

68

29.45

EUR

15:12:12

ISE

00446364428TRLO0-1

66

29.45

EUR

15:12:14

ISE

00446364451TRLO0-1

86

29.47

EUR

15:12:15

ISE

00446364461TRLO0-1

200

29.46

EUR

15:12:29

ISE

00446364597TRLO0-1

126

29.46

EUR

15:12:29

ISE

00446364601TRLO0-1

202

29.46

EUR

15:12:29

ISE

00446364609TRLO0-1

207

29.45

EUR

15:12:48

ISE

00446364764TRLO0-1

235

29.45

EUR

15:12:48

ISE

00446364765TRLO0-1

14

29.45

EUR

15:12:48

ISE

00446364766TRLO0-1

77

29.44

EUR

15:12:52

ISE

00446364822TRLO0-1

153

29.43

EUR

15:12:57

ISE

00446364907TRLO0-1

119

29.44

EUR

15:13:14

ISE

00446365157TRLO0-1

16

29.44

EUR

15:13:14

ISE

00446365159TRLO0-1

72

29.44

EUR

15:13:14

ISE

00446365163TRLO0-1

112

29.44

EUR

15:13:14

ISE

00446365167TRLO0-1

26

29.43

EUR

15:13:50

ISE

00446365518TRLO0-1

380

29.43

EUR

15:13:50

ISE

00446365520TRLO0-1

152

29.43

EUR

15:13:52

ISE

00446365534TRLO0-1

232

29.45

EUR

15:14:13

ISE

00446365751TRLO0-1

116

29.47

EUR

15:14:16

ISE

00446365843TRLO0-1

150

29.48

EUR

15:14:34

ISE

00446366029TRLO0-1

136

29.48

EUR

15:14:35

ISE

00446366038TRLO0-1

88

29.48

EUR

15:14:36

ISE

00446366052TRLO0-1

107

29.48

EUR

15:14:37

ISE

00446366064TRLO0-1

135

29.48

EUR

15:14:45

ISE

00446366144TRLO0-1

542

29.51

EUR

15:15:59

ISE

00446367020TRLO0-1

250

29.52

EUR

15:15:59

ISE

00446367021TRLO0-1

86

29.52

EUR

15:15:59

ISE

00446367023TRLO0-1

212

29.52

EUR

15:15:59

ISE

00446367024TRLO0-1

568

29.51

EUR

15:16:29

ISE

00446367322TRLO0-1

163

29.51

EUR

15:16:34

ISE

00446367385TRLO0-1

82

29.5

EUR

15:16:40

ISE

00446367416TRLO0-1

495

29.51

EUR

15:17:28

ISE

00446368015TRLO0-1

275

29.51

EUR

15:17:29

ISE

00446368048TRLO0-1

250

29.54

EUR

15:19:04

ISE

00446369035TRLO0-1

406

29.55

EUR

15:19:30

ISE

00446369404TRLO0-1

693

29.55

EUR

15:19:30

ISE

00446369405TRLO0-1

979

29.56

EUR

15:19:57

ISE

00446369773TRLO0-1

116

29.56

EUR

15:20:02

ISE

00446369802TRLO0-1

82

29.56

EUR

15:20:02

ISE

00446369803TRLO0-1

134

29.55

EUR

15:20:10

ISE

00446369998TRLO0-1

67

29.54

EUR

15:20:17

ISE

00446370058TRLO0-1

178

29.55

EUR

15:20:26

ISE

00446370221TRLO0-1

377

29.56

EUR

15:20:41

ISE

00446370435TRLO0-1

496

29.6

EUR

15:21:38

ISE

00446371095TRLO0-1

273

29.6

EUR

15:21:39

ISE

00446371120TRLO0-1

96

29.6

EUR

15:21:44

ISE

00446371230TRLO0-1

125

29.6

EUR

15:21:45

ISE

00446371289TRLO0-1

200

29.64

EUR

15:22:48

ISE

00446371946TRLO0-1

181

29.66

EUR

15:22:57

ISE

00446372072TRLO0-1

69

29.66

EUR

15:22:57

ISE

00446372073TRLO0-1

112

29.66

EUR

15:22:57

ISE

00446372074TRLO0-1

135

29.66

EUR

15:22:58

ISE

00446372097TRLO0-1

175

29.66

EUR

15:22:58

ISE

00446372100TRLO0-1

376

29.64

EUR

15:23:20

ISE

00446372321TRLO0-1

347

29.64

EUR

15:23:21

ISE

00446372337TRLO0-1

134

29.63

EUR

15:23:31

ISE

00446372406TRLO0-1

135

29.61

EUR

15:23:39

ISE

00446372454TRLO0-1

134

29.62

EUR

15:23:49

ISE

00446372496TRLO0-1

179

29.6

EUR

15:24:03

ISE

00446372658TRLO0-1

322

29.62

EUR

15:25:05

ISE

00446373166TRLO0-1

189

29.62

EUR

15:25:06

ISE

00446373184TRLO0-1

360

29.63

EUR

15:26:17

ISE

00446374023TRLO0-1

1450

29.67

EUR

15:26:19

ISE

00446374228TRLO0-1

196

29.64

EUR

15:26:29

ISE

00446374425TRLO0-1

101

29.64

EUR

15:26:58

ISE

00446374689TRLO0-1

79

29.7

EUR

15:27:23

ISE

00446375080TRLO0-1

305

29.7

EUR

15:27:32

ISE

00446375253TRLO0-1

200

29.7

EUR

15:27:32

ISE

00446375256TRLO0-1

20

29.7

EUR

15:27:32

ISE

00446375257TRLO0-1

76

29.69

EUR

15:27:35

ISE

00446375310TRLO0-1

20

29.69

EUR

15:27:37

ISE

00446375327TRLO0-1

23

29.69

EUR

15:27:38

ISE

00446375329TRLO0-1

135

29.71

EUR

15:27:53

ISE

00446375565TRLO0-1

81

29.71

EUR

15:27:53

ISE

00446375566TRLO0-1

164

29.71

EUR

15:27:54

ISE

00446375572TRLO0-1

89

29.74

EUR

15:28:12

ISE

00446375793TRLO0-1

36

29.74

EUR

15:28:12

ISE

00446375796TRLO0-1

135

29.71

EUR

15:28:29

ISE

00446375896TRLO0-1

250

29.71

EUR

15:29:12

ISE

00446376242TRLO0-1

62

29.73

EUR

15:29:32

ISE

00446376423TRLO0-1

30

29.73

EUR

15:29:32

ISE

00446376424TRLO0-1

47

29.73

EUR

15:29:32

ISE

00446376425TRLO0-1

61

29.73

EUR

15:29:41

ISE

00446376492TRLO0-1

417

29.73

EUR

15:29:50

ISE

00446376603TRLO0-1

72

29.71

EUR

15:30:00

ISE

00446376671TRLO0-1

52

29.71

EUR

15:30:08

ISE

00446376785TRLO0-1

17

29.71

EUR

15:30:08

ISE

00446376786TRLO0-1

72

29.71

EUR

15:30:14

ISE

00446376833TRLO0-1

71

29.7

EUR

15:30:26

ISE

00446376942TRLO0-1

179

29.72

EUR

15:31:16

ISE

00446377437TRLO0-1

173

29.72

EUR

15:31:28

ISE

00446377501TRLO0-1

114

29.72

EUR

15:31:28

ISE

00446377505TRLO0-1

144

29.69

EUR

15:31:53

ISE

00446377686TRLO0-1

136

29.68

EUR

15:32:16

ISE

00446377875TRLO0-1

72

29.68

EUR

15:32:17

ISE

00446377877TRLO0-1

129

29.65

EUR

15:32:35

ISE

00446378072TRLO0-1

71

29.64

EUR

15:32:45

ISE

00446378206TRLO0-1

231

29.65

EUR

15:33:39

ISE

00446378595TRLO0-1

90

29.65

EUR

15:33:39

ISE

00446378597TRLO0-1

236

29.65

EUR

15:34:39

ISE

00446379018TRLO0-1

67

29.67

EUR

15:34:43

ISE

00446379029TRLO0-1

2

29.67

EUR

15:34:43

ISE

00446379030TRLO0-1

182

29.67

EUR

15:34:45

ISE

00446379052TRLO0-1

67

29.69

EUR

15:34:49

ISE

00446379097TRLO0-1

73

29.69

EUR

15:34:50

ISE

00446379108TRLO0-1

60

29.69

EUR

15:34:51

ISE

00446379109TRLO0-1

2

29.69

EUR

15:34:51

ISE

00446379110TRLO0-1

77

29.69

EUR

15:35:12

ISE

00446379329TRLO0-1

59

29.69

EUR

15:35:13

ISE

00446379332TRLO0-1

108

29.74

EUR

15:35:49

ISE

00446379698TRLO0-1

26

29.74

EUR

15:35:49

ISE

00446379699TRLO0-1

136

29.74

EUR

15:35:50

ISE

00446379702TRLO0-1

61

29.74

EUR

15:35:55

ISE

00446379765TRLO0-1

53

29.74

EUR

15:36:01

ISE

00446379802TRLO0-1

15

29.74

EUR

15:36:01

ISE

00446379803TRLO0-1

67

29.74

EUR

15:36:04

ISE

00446379820TRLO0-1

67

29.74

EUR

15:36:04

ISE

00446379825TRLO0-1

207

29.73

EUR

15:36:13

ISE

00446379899TRLO0-1

71

29.73

EUR

15:36:14

ISE

00446379902TRLO0-1

85

29.74

EUR

15:36:34

ISE

00446380227TRLO0-1

119

29.75

EUR

15:36:35

ISE

00446380317TRLO0-1

68

29.74

EUR

15:36:49

ISE

00446380499TRLO0-1

72

29.73

EUR

15:36:56

ISE

00446380535TRLO0-1

154

29.73

EUR

15:37:02

ISE

00446380569TRLO0-1

74

29.7

EUR

15:37:16

ISE

00446380717TRLO0-1

135

29.7

EUR

15:37:31

ISE

00446380816TRLO0-1

62

29.74

EUR

15:38:18

ISE

00446381212TRLO0-1

85

29.74

EUR

15:38:21

ISE

00446381283TRLO0-1

310

29.74

EUR

15:38:25

ISE

00446381353TRLO0-1

131

29.72

EUR

15:38:48

ISE

00446381537TRLO0-1

3

29.72

EUR

15:38:48

ISE

00446381538TRLO0-1

84

29.72

EUR

15:38:57

ISE

00446381596TRLO0-1

62

29.74

EUR

15:39:39

ISE

00446381885TRLO0-1

250

29.74

EUR

15:40:04

ISE

00446382245TRLO0-1

300

29.73

EUR

15:40:19

ISE

00446382383TRLO0-1

115

29.73

EUR

15:40:19

ISE

00446382385TRLO0-1

75

29.72

EUR

15:40:27

ISE

00446382436TRLO0-1

75

29.7

EUR

15:40:34

ISE

00446382551TRLO0-1

18

29.72

EUR

15:41:07

ISE

00446382757TRLO0-1

85

29.72

EUR

15:41:18

ISE

00446382818TRLO0-1

4

29.72

EUR

15:41:18

ISE

00446382819TRLO0-1

66

29.72

EUR

15:41:25

ISE

00446382868TRLO0-1

112

29.71

EUR

15:41:29

ISE

00446382895TRLO0-1

66

29.71

EUR

15:41:36

ISE

00446383015TRLO0-1

61

29.71

EUR

15:41:43

ISE

00446383057TRLO0-1

68

29.71

EUR

15:41:46

ISE

00446383071TRLO0-1

38

29.72

EUR

15:42:06

ISE

00446383194TRLO0-1

71

29.71

EUR

15:42:16

ISE

00446383334TRLO0-1

400

29.7

EUR

15:42:17

ISE

00446383369TRLO0-1

75

29.69

EUR

15:42:26

ISE

00446383461TRLO0-1

75

29.67

EUR

15:42:39

ISE

00446383668TRLO0-1

207

29.67

EUR

15:43:51

ISE

00446384216TRLO0-1

497

29.67

EUR

15:43:51

ISE

00446384221TRLO0-1

134

29.68

EUR

15:44:05

ISE

00446384311TRLO0-1

75

29.66

EUR

15:44:13

ISE

00446384396TRLO0-1

151

29.64

EUR

15:44:36

ISE

00446384592TRLO0-1

22

29.64

EUR

15:44:36

ISE

00446384593TRLO0-1

63

29.64

EUR

15:44:36

ISE

00446384594TRLO0-1

75

29.63

EUR

15:44:47

ISE

00446384700TRLO0-1

6

29.63

EUR

15:44:56

ISE

00446384854TRLO0-1

69

29.63

EUR

15:44:56

ISE

00446384857TRLO0-1

76

29.63

EUR

15:45:01

ISE

00446384909TRLO0-1

72

29.63

EUR

15:45:08

ISE

00446384999TRLO0-1

50

29.67

EUR

15:46:09

ISE

00446385499TRLO0-1

52

29.67

EUR

15:46:09

ISE

00446385502TRLO0-1

62

29.67

EUR

15:46:16

ISE

00446385586TRLO0-1

63

29.67

EUR

15:46:24

ISE

00446385639TRLO0-1

66

29.67

EUR

15:46:32

ISE

00446385681TRLO0-1

308

29.65

EUR

15:46:44

ISE

00446385796TRLO0-1

134

29.65

EUR

15:46:44

ISE

00446385811TRLO0-1

130

29.63

EUR

15:47:02

ISE

00446386004TRLO0-1

199

29.63

EUR

15:47:33

ISE

00446386353TRLO0-1

138

29.62

EUR

15:47:51

ISE

00446386453TRLO0-1

79

29.61

EUR

15:48:12

ISE

00446386881TRLO0-1

81

29.59

EUR

15:48:17

ISE

00446386971TRLO0-1

122

29.58

EUR

15:48:24

ISE

00446387067TRLO0-1

6

29.58

EUR

15:48:24

ISE

00446387080TRLO0-1

82

29.56

EUR

15:48:30

ISE

00446387218TRLO0-1

81

29.56

EUR

15:48:35

ISE

00446387304TRLO0-1

75

29.54

EUR

15:48:38

ISE

00446387390TRLO0-1

76

29.54

EUR

15:48:47

ISE

00446387537TRLO0-1

139

29.53

EUR

15:48:58

ISE

00446387654TRLO0-1

209

29.57

EUR

15:49:31

ISE

00446387867TRLO0-1

114

29.57

EUR

15:49:32

ISE

00446387876TRLO0-1

198

29.56

EUR

15:49:59

ISE

00446388046TRLO0-1

135

29.56

EUR

15:50:02

ISE

00446388078TRLO0-1

183

29.56

EUR

15:50:20

ISE

00446388230TRLO0-1

80

29.57

EUR

15:50:33

ISE

00446388375TRLO0-1

64

29.58

EUR

15:50:40

ISE

00446388443TRLO0-1

91

29.58

EUR

15:50:43

ISE

00446388469TRLO0-1

69

29.58

EUR

15:50:47

ISE

00446388512TRLO0-1

253

29.58

EUR

15:51:11

ISE

00446388666TRLO0-1

256

29.57

EUR

15:51:14

ISE

00446388689TRLO0-1

195

29.59

EUR

15:51:53

ISE

00446389244TRLO0-1

61

29.59

EUR

15:51:57

ISE

00446389275TRLO0-1

6

29.59

EUR

15:51:58

ISE

00446389296TRLO0-1

69

29.59

EUR

15:51:58

ISE

00446389297TRLO0-1

321

29.57

EUR

15:52:01

ISE

00446389337TRLO0-1

125

29.56

EUR

15:52:11

ISE

00446389480TRLO0-1

86

29.56

EUR

15:52:30

ISE

00446389727TRLO0-1

363

29.56

EUR

15:53:03

ISE

00446389949TRLO0-1

317

29.55

EUR

15:53:22

ISE

00446390120TRLO0-1

89

29.55

EUR

15:53:29

ISE

00446390189TRLO0-1

233

29.54

EUR

15:53:29

ISE

00446390194TRLO0-1

71

29.55

EUR

15:53:50

ISE

00446390389TRLO0-1

66

29.55

EUR

15:53:53

ISE

00446390401TRLO0-1

333

29.55

EUR

15:55:14

ISE

00446391209TRLO0-1

200

29.55

EUR

15:55:14

ISE

00446391222TRLO0-1

556

29.55

EUR

15:55:24

ISE

00446391352TRLO0-1

95

29.55

EUR

15:55:24

ISE

00446391355TRLO0-1

70

29.55

EUR

15:55:29

ISE

00446391449TRLO0-1

73

29.55

EUR

15:55:33

ISE

00446391469TRLO0-1

170

29.58

EUR

15:56:22

ISE

00446391907TRLO0-1

56

29.58

EUR

15:56:22

ISE

00446391909TRLO0-1

88

29.58

EUR

15:56:24

ISE

00446391921TRLO0-1

461

29.57

EUR

15:56:32

ISE

00446391983TRLO0-1

92

29.57

EUR

15:56:38

ISE

00446392053TRLO0-1

149

29.61

EUR

15:57:31

ISE

00446392773TRLO0-1

211

29.61

EUR

15:57:31

ISE

00446392774TRLO0-1

210

29.61

EUR

15:57:31

ISE

00446392775TRLO0-1

714

29.67

EUR

15:59:29

ISE

00446393828TRLO0-1

200

29.67

EUR

15:59:29

ISE

00446393832TRLO0-1

250

29.67

EUR

15:59:29

ISE

00446393835TRLO0-1

149

29.67

EUR

15:59:29

ISE

00446393836TRLO0-1

149

29.68

EUR

16:00:00

ISE

00446394355TRLO0-1

10

29.68

EUR

16:00:00

ISE

00446394359TRLO0-1

16

29.68

EUR

16:00:00

ISE

00446394361TRLO0-1

113

29.68

EUR

16:00:00

ISE

00446394362TRLO0-1

110

29.68

EUR

16:00:00

ISE

00446394393TRLO0-1

643

29.71

EUR

16:01:52

ISE

00446395454TRLO0-1

9

29.71

EUR

16:01:52

ISE

00446395456TRLO0-1

424

29.71

EUR

16:01:52

ISE

00446395457TRLO0-1

118

29.71

EUR

16:01:53

ISE

00446395472TRLO0-1

173

29.75

EUR

16:02:10

ISE

00446395799TRLO0-1

540

29.79

EUR

16:03:06

ISE

00446396434TRLO0-1

85

29.79

EUR

16:03:06

ISE

00446396436TRLO0-1

75

29.79

EUR

16:03:13

ISE

00446396543TRLO0-1

255

29.78

EUR

16:03:42

ISE

00446396779TRLO0-1

138

29.77

EUR

16:03:49

ISE

00446396901TRLO0-1

102

29.78

EUR

16:05:36

ISE

00446397875TRLO0-1

48

29.78

EUR

16:05:36

ISE

00446397876TRLO0-1

240

29.78

EUR

16:05:36

ISE

00446397877TRLO0-1

26

29.78

EUR

16:05:36

ISE

00446397878TRLO0-1

461

29.78

EUR

16:05:39

ISE

00446397890TRLO0-1

59

29.77

EUR

16:05:48

ISE

00446397994TRLO0-1

139

29.77

EUR

16:05:49

ISE

00446397997TRLO0-1

292

29.78

EUR

16:06:18

ISE

00446398233TRLO0-1

69

29.77

EUR

16:06:23

ISE

00446398266TRLO0-1

353

29.82

EUR

16:07:05

ISE

00446398694TRLO0-1

77

29.84

EUR

16:07:13

ISE

00446398736TRLO0-1

129

29.82

EUR

16:07:35

ISE

00446398923TRLO0-1

78

29.82

EUR

16:07:38

ISE

00446398932TRLO0-1

68

29.8

EUR

16:07:47

ISE

00446399030TRLO0-1

396

29.81

EUR

16:09:09

ISE

00446400017TRLO0-1

7

29.81

EUR

16:09:12

ISE

00446400051TRLO0-1

263

29.81

EUR

16:09:12

ISE

00446400052TRLO0-1

109

29.81

EUR

16:09:12

ISE

00446400053TRLO0-1

180

29.84

EUR

16:09:59

ISE

00446400468TRLO0-1

164

29.84

EUR

16:10:08

ISE

00446400518TRLO0-1

123

29.84

EUR

16:10:08

ISE

00446400549TRLO0-1

74

29.83

EUR

16:10:16

ISE

00446400700TRLO0-1

148

29.82

EUR

16:10:42

ISE

00446400988TRLO0-1

194

29.83

EUR

16:11:13

ISE

00446401453TRLO0-1

185

29.85

EUR

16:11:38

ISE

00446401740TRLO0-1

74

29.85

EUR

16:11:38

ISE

00446401742TRLO0-1

139

29.85

EUR

16:11:38

ISE

00446401743TRLO0-1

6

29.86

EUR

16:14:11

ISE

00446403318TRLO0-1

1095

29.86

EUR

16:14:11

ISE

00446403322TRLO0-1

200

29.87

EUR

16:14:11

ISE

00446403325TRLO0-1

40

29.87

EUR

16:14:11

ISE

00446403328TRLO0-1

120

29.86

EUR

16:14:11

ISE

00446403329TRLO0-1

282

29.94

EUR

16:15:53

ISE

00446404652TRLO0-1

 

 

 

 

 

 

 

 


 


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
 
 
POSCKNDNABDDBKK

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