Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Tuesday 19 November, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 8073T
CRH PLC
19 November 2019
 

 

 

 

 

19th November 2019

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 18th November 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

 

 

 



Euronext Dublin

Number of ordinary shares purchased: 

120,000

Highest price paid per share:

€33.95

Lowest price paid per share:

€33.54

Volume weighted average price paid:

€33.6945

 

The purchases form part of CRH's intention to buy back ordinary shares of up to €350 million in the period to 3rd January 2020 following its announcement on 22nd August 2019 and were effected by CRH's broker as part of the Programme announced on 23rd August 2019.

 

Following settlement of the above transactions CRH will hold 52,395,951 of its ordinary shares in treasury which represents 6.21% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 790,994,387 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a detailed breakdown of individual trades made by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 



 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74

 

ISIN:


IE0001827041

 

Intermediary name:

Societe Generale

 

Intermediary code:

O2RNE8IBXP4R0TD8PU42


 

Time zone:


BST


 

Currency:


EUR

 

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

EUR

33.6945

120,000                            

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

136

33.85

EUR

08:01:03

ISE

00452965448TRLO0-1

130

33.87

EUR

08:02:00

ISE

00452965721TRLO0-1

120

33.85

EUR

08:02:01

ISE

00452965759TRLO0-1

62

33.85

EUR

08:02:01

ISE

00452965762TRLO0-1

69

33.88

EUR

08:02:04

ISE

00452965986TRLO0-1

86

33.95

EUR

08:03:00

ISE

00452966305TRLO0-1

48

33.95

EUR

08:03:00

ISE

00452966349TRLO0-1

116

33.95

EUR

08:03:01

ISE

00452966354TRLO0-1

2

33.95

EUR

08:03:01

ISE

00452966355TRLO0-1

132

33.89

EUR

08:03:02

ISE

00452966432TRLO0-1

129

33.89

EUR

08:03:04

ISE

00452966602TRLO0-1

21

33.87

EUR

08:04:02

ISE

00452966848TRLO0-1

253

33.87

EUR

08:04:02

ISE

00452966849TRLO0-1

72

33.86

EUR

08:04:03

ISE

00452966899TRLO0-1

54

33.87

EUR

08:05:02

ISE

00452967494TRLO0-1

102

33.87

EUR

08:05:02

ISE

00452967497TRLO0-1

148

33.87

EUR

08:05:02

ISE

00452967498TRLO0-1

25

33.87

EUR

08:05:02

ISE

00452967500TRLO0-1

72

33.87

EUR

08:05:02

ISE

00452967501TRLO0-1

65

33.83

EUR

08:05:03

ISE

00452967623TRLO0-1

65

33.82

EUR

08:05:03

ISE

00452967644TRLO0-1

85

33.82

EUR

08:05:05

ISE

00452967780TRLO0-1

62

33.82

EUR

08:05:05

ISE

00452967782TRLO0-1

296

33.8

EUR

08:06:04

ISE

00452968226TRLO0-1

105

33.8

EUR

08:06:04

ISE

00452968228TRLO0-1

63

33.8

EUR

08:07:01

ISE

00452968466TRLO0-1

148

33.8

EUR

08:07:01

ISE

00452968467TRLO0-1

62

33.79

EUR

08:07:03

ISE

00452968583TRLO0-1

104

33.79

EUR

08:07:05

ISE

00452968730TRLO0-1

60

33.78

EUR

08:07:05

ISE

00452968731TRLO0-1

250

33.75

EUR

08:13:02

ISE

00452970701TRLO0-1

250

33.76

EUR

08:13:05

ISE

00452970808TRLO0-1

241

33.76

EUR

08:13:05

ISE

00452970837TRLO0-1

250

33.76

EUR

08:14:00

ISE

00452970915TRLO0-1

135

33.76

EUR

08:14:01

ISE

00452970952TRLO0-1

484

33.74

EUR

08:14:02

ISE

00452970994TRLO0-1

143

33.75

EUR

08:15:03

ISE

00452971713TRLO0-1

324

33.74

EUR

08:15:04

ISE

00452971803TRLO0-1

188

33.74

EUR

08:15:04

ISE

00452971809TRLO0-1

282

33.77

EUR

08:16:03

ISE

00452972599TRLO0-1

129

33.77

EUR

08:16:03

ISE

00452972600TRLO0-1

179

33.76

EUR

08:17:01

ISE

00452972884TRLO0-1

223

33.75

EUR

08:17:03

ISE

00452973037TRLO0-1

293

33.74

EUR

08:18:04

ISE

00452973642TRLO0-1

233

33.74

EUR

08:18:04

ISE

00452973643TRLO0-1

657

33.73

EUR

08:18:05

ISE

00452973739TRLO0-1

657

33.73

EUR

08:18:05

ISE

00452973740TRLO0-1

143

33.73

EUR

08:18:05

ISE

00452973741TRLO0-1

43

33.73

EUR

08:18:05

ISE

00452973742TRLO0-1

120

33.58

EUR

08:22:05

ISE

00452975795TRLO0-1

139

33.63

EUR

08:26:02

ISE

00452976967TRLO0-1

162

33.62

EUR

08:27:05

ISE

00452977471TRLO0-1

92

33.62

EUR

08:27:05

ISE

00452977472TRLO0-1

320

33.62

EUR

08:28:05

ISE

00452977776TRLO0-1

250

33.62

EUR

08:29:03

ISE

00452977952TRLO0-1

22

33.62

EUR

08:29:03

ISE

00452977953TRLO0-1

74

33.62

EUR

08:29:03

ISE

00452977954TRLO0-1

70

33.63

EUR

08:30:00

ISE

00452978140TRLO0-1

120

33.63

EUR

08:30:00

ISE

00452978143TRLO0-1

65

33.63

EUR

08:30:00

ISE

00452978144TRLO0-1

250

33.62

EUR

08:30:02

ISE

00452978438TRLO0-1

9

33.62

EUR

08:30:02

ISE

00452978450TRLO0-1

567

33.6

EUR

08:30:03

ISE

00452978746TRLO0-1

567

33.6

EUR

08:30:03

ISE

00452978748TRLO0-1

80

33.6

EUR

08:30:03

ISE

00452978758TRLO0-1

423

33.6

EUR

08:30:03

ISE

00452978759TRLO0-1

64

33.6

EUR

08:30:03

ISE

00452978761TRLO0-1

332

33.6

EUR

08:30:03

ISE

00452978763TRLO0-1

64

33.6

EUR

08:30:03

ISE

00452978764TRLO0-1

64

33.6

EUR

08:30:03

ISE

00452978765TRLO0-1

439

33.6

EUR

08:30:03

ISE

00452978766TRLO0-1

124

33.6

EUR

08:30:03

ISE

00452978767TRLO0-1

276

33.6

EUR

08:30:03

ISE

00452978768TRLO0-1

402

33.58

EUR

08:31:04

ISE

00452979563TRLO0-1

142

33.58

EUR

08:31:04

ISE

00452979564TRLO0-1

65

33.57

EUR

08:31:05

ISE

00452979576TRLO0-1

38

33.56

EUR

08:31:05

ISE

00452979636TRLO0-1

26

33.56

EUR

08:31:05

ISE

00452979640TRLO0-1

204

33.56

EUR

08:32:03

ISE

00452979908TRLO0-1

127

33.56

EUR

08:32:03

ISE

00452979941TRLO0-1

99

33.57

EUR

08:33:03

ISE

00452980424TRLO0-1

743

33.57

EUR

08:33:05

ISE

00452980596TRLO0-1

50

33.57

EUR

08:33:05

ISE

00452980602TRLO0-1

31

33.57

EUR

08:33:05

ISE

00452980603TRLO0-1

69

33.56

EUR

08:34:00

ISE

00452980681TRLO0-1

453

33.54

EUR

08:34:04

ISE

00452980990TRLO0-1

125

33.56

EUR

08:36:04

ISE

00452981819TRLO0-1

307

33.56

EUR

08:36:04

ISE

00452981820TRLO0-1

250

33.56

EUR

08:36:04

ISE

00452981821TRLO0-1

261

33.56

EUR

08:36:04

ISE

00452981822TRLO0-1

522

33.58

EUR

08:38:03

ISE

00452982625TRLO0-1

290

33.6

EUR

08:41:02

ISE

00452983638TRLO0-1

198

33.6

EUR

08:41:02

ISE

00452983639TRLO0-1

198

33.6

EUR

08:41:02

ISE

00452983643TRLO0-1

368

33.63

EUR

08:44:04

ISE

00452984580TRLO0-1

125

33.67

EUR

08:45:04

ISE

00452985828TRLO0-1

85

33.67

EUR

08:45:04

ISE

00452985829TRLO0-1

347

33.66

EUR

08:45:05

ISE

00452986076TRLO0-1

55

33.66

EUR

08:45:05

ISE

00452986078TRLO0-1

256

33.66

EUR

08:46:00

ISE

00452986116TRLO0-1

141

33.65

EUR

08:46:05

ISE

00452986355TRLO0-1

60

33.65

EUR

08:46:05

ISE

00452986356TRLO0-1

216

33.65

EUR

08:47:02

ISE

00452986552TRLO0-1

60

33.64

EUR

08:47:03

ISE

00452986659TRLO0-1

282

33.62

EUR

08:49:00

ISE

00452987139TRLO0-1

145

33.62

EUR

08:49:00

ISE

00452987143TRLO0-1

117

33.62

EUR

08:49:02

ISE

00452987321TRLO0-1

280

33.64

EUR

08:54:00

ISE

00452989616TRLO0-1

242

33.64

EUR

08:54:00

ISE

00452989617TRLO0-1

97

33.65

EUR

08:55:05

ISE

00452990174TRLO0-1

1

33.65

EUR

08:55:05

ISE

00452990175TRLO0-1

752

33.67

EUR

08:57:00

ISE

00452990540TRLO0-1

74

33.66

EUR

08:57:00

ISE

00452990544TRLO0-1

164

33.65

EUR

09:00:00

ISE

00452991560TRLO0-1

179

33.66

EUR

09:01:02

ISE

00452992722TRLO0-1

174

33.66

EUR

09:01:02

ISE

00452992723TRLO0-1

256

33.67

EUR

09:02:05

ISE

00452993663TRLO0-1

250

33.67

EUR

09:03:04

ISE

00452994200TRLO0-1

200

33.67

EUR

09:03:04

ISE

00452994203TRLO0-1

42

33.67

EUR

09:03:04

ISE

00452994206TRLO0-1

558

33.65

EUR

09:04:01

ISE

00452994684TRLO0-1

357

33.64

EUR

09:05:01

ISE

00452995653TRLO0-1

551

33.64

EUR

09:05:01

ISE

00452995655TRLO0-1

63

33.64

EUR

09:06:00

ISE

00452996190TRLO0-1

200

33.65

EUR

09:07:04

ISE

00452997135TRLO0-1

34

33.65

EUR

09:07:04

ISE

00452997138TRLO0-1

32

33.66

EUR

09:09:00

ISE

00452997839TRLO0-1

39

33.67

EUR

09:09:01

ISE

00452997967TRLO0-1

114

33.67

EUR

09:09:02

ISE

00452998016TRLO0-1

126

33.66

EUR

09:10:02

ISE

00452998390TRLO0-1

70

33.65

EUR

09:10:05

ISE

00452998609TRLO0-1

644

33.65

EUR

09:10:05

ISE

00452998611TRLO0-1

268

33.65

EUR

09:10:05

ISE

00452998612TRLO0-1

200

33.65

EUR

09:11:05

ISE

00452999270TRLO0-1

94

33.64

EUR

09:12:04

ISE

00452999562TRLO0-1

45

33.64

EUR

09:12:04

ISE

00452999563TRLO0-1

187

33.64

EUR

09:12:04

ISE

00452999564TRLO0-1

142

33.62

EUR

09:13:05

ISE

00453000517TRLO0-1

68

33.62

EUR

09:13:05

ISE

00453000519TRLO0-1

147

33.62

EUR

09:13:05

ISE

00453000521TRLO0-1

215

33.61

EUR

09:15:01

ISE

00453001053TRLO0-1

109

33.61

EUR

09:15:01

ISE

00453001054TRLO0-1

210

33.59

EUR

09:16:04

ISE

00453002484TRLO0-1

156

33.65

EUR

09:21:01

ISE

00453004647TRLO0-1

118

33.64

EUR

09:22:00

ISE

00453005123TRLO0-1

68

33.64

EUR

09:22:00

ISE

00453005124TRLO0-1

200

33.69

EUR

09:26:02

ISE

00453007185TRLO0-1

125

33.69

EUR

09:26:02

ISE

00453007186TRLO0-1

250

33.68

EUR

09:28:01

ISE

00453008090TRLO0-1

243

33.69

EUR

09:29:04

ISE

00453008644TRLO0-1

14

33.68

EUR

09:29:04

ISE

00453008690TRLO0-1

40

33.69

EUR

09:30:02

ISE

00453009011TRLO0-1

171

33.69

EUR

09:30:02

ISE

00453009013TRLO0-1

352

33.69

EUR

09:30:04

ISE

00453009394TRLO0-1

195

33.69

EUR

09:30:04

ISE

00453009415TRLO0-1

46

33.69

EUR

09:30:04

ISE

00453009419TRLO0-1

84

33.7

EUR

09:31:04

ISE

00453010090TRLO0-1

430

33.7

EUR

09:34:01

ISE

00453011295TRLO0-1

461

33.7

EUR

09:34:01

ISE

00453011296TRLO0-1

364

33.7

EUR

09:34:05

ISE

00453011586TRLO0-1

200

33.7

EUR

09:36:02

ISE

00453012384TRLO0-1

272

33.71

EUR

09:36:05

ISE

00453012490TRLO0-1

54

33.7

EUR

09:37:03

ISE

00453012843TRLO0-1

170

33.7

EUR

09:37:03

ISE

00453012845TRLO0-1

164

33.7

EUR

09:40:01

ISE

00453013890TRLO0-1

213

33.7

EUR

09:40:01

ISE

00453013892TRLO0-1

411

33.71

EUR

09:42:04

ISE

00453014797TRLO0-1

75

33.71

EUR

09:42:04

ISE

00453014805TRLO0-1

123

33.71

EUR

09:43:02

ISE

00453015293TRLO0-1

115

33.7

EUR

09:44:02

ISE

00453015694TRLO0-1

108

33.7

EUR

09:44:02

ISE

00453015696TRLO0-1

180

33.7

EUR

09:45:05

ISE

00453016703TRLO0-1

61

33.71

EUR

09:48:00

ISE

00453017981TRLO0-1

280

33.71

EUR

09:48:00

ISE

00453017985TRLO0-1

200

33.71

EUR

09:48:00

ISE

00453017986TRLO0-1

90

33.71

EUR

09:48:00

ISE

00453017989TRLO0-1

18

33.71

EUR

09:48:00

ISE

00453017990TRLO0-1

237

33.71

EUR

09:48:00

ISE

00453017993TRLO0-1

200

33.72

EUR

09:55:04

ISE

00453021140TRLO0-1

416

33.72

EUR

10:01:02

ISE

00453023793TRLO0-1

244

33.72

EUR

10:01:02

ISE

00453023794TRLO0-1

409

33.72

EUR

10:01:02

ISE

00453023795TRLO0-1

91

33.72

EUR

10:01:02

ISE

00453023796TRLO0-1

200

33.72

EUR

10:01:02

ISE

00453023797TRLO0-1

362

33.72

EUR

10:01:02

ISE

00453023798TRLO0-1

93

33.72

EUR

10:01:02

ISE

00453023799TRLO0-1

38

33.73

EUR

10:03:00

ISE

00453024660TRLO0-1

92

33.72

EUR

10:04:05

ISE

00453025631TRLO0-1

265

33.72

EUR

10:04:05

ISE

00453025632TRLO0-1

45

33.72

EUR

10:04:05

ISE

00453025633TRLO0-1

92

33.72

EUR

10:04:05

ISE

00453025682TRLO0-1

194

33.72

EUR

10:05:05

ISE

00453026011TRLO0-1

167

33.72

EUR

10:06:00

ISE

00453026032TRLO0-1

351

33.73

EUR

10:08:03

ISE

00453027200TRLO0-1

60

33.72

EUR

10:09:00

ISE

00453027367TRLO0-1

105

33.71

EUR

10:09:04

ISE

00453027651TRLO0-1

568

33.74

EUR

10:14:05

ISE

00453029908TRLO0-1

116

33.74

EUR

10:14:05

ISE

00453029911TRLO0-1

367

33.73

EUR

10:17:02

ISE

00453031426TRLO0-1

25

33.73

EUR

10:17:02

ISE

00453031429TRLO0-1

116

33.72

EUR

10:19:02

ISE

00453032337TRLO0-1

173

33.72

EUR

10:19:02

ISE

00453032338TRLO0-1

61

33.71

EUR

10:19:04

ISE

00453032544TRLO0-1

56

33.71

EUR

10:24:01

ISE

00453034200TRLO0-1

10

33.71

EUR

10:24:01

ISE

00453034204TRLO0-1

635

33.72

EUR

10:27:05

ISE

00453035748TRLO0-1

250

33.72

EUR

10:27:05

ISE

00453035751TRLO0-1

100

33.72

EUR

10:27:05

ISE

00453035752TRLO0-1

109

33.72

EUR

10:27:05

ISE

00453035753TRLO0-1

163

33.72

EUR

10:27:05

ISE

00453035754TRLO0-1

277

33.73

EUR

10:32:03

ISE

00453038099TRLO0-1

250

33.73

EUR

10:32:03

ISE

00453038115TRLO0-1

100

33.73

EUR

10:32:03

ISE

00453038120TRLO0-1

180

33.73

EUR

10:32:03

ISE

00453038122TRLO0-1

143

33.73

EUR

10:33:04

ISE

00453038796TRLO0-1

90

33.73

EUR

10:36:01

ISE

00453040057TRLO0-1

410

33.73

EUR

10:36:01

ISE

00453040058TRLO0-1

196

33.73

EUR

10:36:01

ISE

00453040059TRLO0-1

56

33.72

EUR

10:36:03

ISE

00453040249TRLO0-1

450

33.74

EUR

10:40:05

ISE

00453042111TRLO0-1

200

33.74

EUR

10:40:05

ISE

00453042114TRLO0-1

61

33.74

EUR

10:40:05

ISE

00453042116TRLO0-1

336

33.74

EUR

10:44:00

ISE

00453043724TRLO0-1

250

33.74

EUR

10:44:00

ISE

00453043725TRLO0-1

20

33.74

EUR

10:44:00

ISE

00453043727TRLO0-1

394

33.75

EUR

10:47:05

ISE

00453045898TRLO0-1

250

33.75

EUR

10:47:05

ISE

00453045928TRLO0-1

93

33.75

EUR

10:47:05

ISE

00453045930TRLO0-1

130

33.75

EUR

10:47:05

ISE

00453045932TRLO0-1

195

33.75

EUR

10:49:03

ISE

00453046672TRLO0-1

150

33.75

EUR

10:49:03

ISE

00453046673TRLO0-1

203

33.73

EUR

10:50:05

ISE

00453047416TRLO0-1

68

33.73

EUR

10:50:05

ISE

00453047418TRLO0-1

90

33.73

EUR

10:52:01

ISE

00453047993TRLO0-1

125

33.73

EUR

10:52:01

ISE

00453047994TRLO0-1

42

33.73

EUR

10:58:02

ISE

00453050591TRLO0-1

500

33.73

EUR

10:58:02

ISE

00453050592TRLO0-1

145

33.74

EUR

11:02:00

ISE

00453052802TRLO0-1

500

33.74

EUR

11:02:00

ISE

00453052803TRLO0-1

562

33.75

EUR

11:03:01

ISE

00453053215TRLO0-1

56

33.75

EUR

11:04:00

ISE

00453053561TRLO0-1

134

33.74

EUR

11:04:02

ISE

00453053669TRLO0-1

518

33.74

EUR

11:04:02

ISE

00453053671TRLO0-1

231

33.74

EUR

11:05:00

ISE

00453054019TRLO0-1

128

33.74

EUR

11:05:00

ISE

00453054020TRLO0-1

189

33.74

EUR

11:05:00

ISE

00453054021TRLO0-1

86

33.73

EUR

11:06:03

ISE

00453054675TRLO0-1

351

33.74

EUR

11:08:01

ISE

00453055428TRLO0-1

120

33.74

EUR

11:08:01

ISE

00453055429TRLO0-1

225

33.74

EUR

11:11:00

ISE

00453056309TRLO0-1

209

33.74

EUR

11:11:00

ISE

00453056310TRLO0-1

113

33.73

EUR

11:12:00

ISE

00453056673TRLO0-1

113

33.73

EUR

11:13:01

ISE

00453057049TRLO0-1

73

33.73

EUR

11:13:01

ISE

00453057052TRLO0-1

59

33.71

EUR

11:13:05

ISE

00453057336TRLO0-1

113

33.7

EUR

11:15:00

ISE

00453057761TRLO0-1

77

33.7

EUR

11:15:00

ISE

00453057773TRLO0-1

59

33.69

EUR

11:15:03

ISE

00453058130TRLO0-1

54

33.7

EUR

11:23:01

ISE

00453061566TRLO0-1

250

33.72

EUR

11:28:03

ISE

00453063143TRLO0-1

41

33.72

EUR

11:28:03

ISE

00453063144TRLO0-1

108

33.72

EUR

11:28:03

ISE

00453063145TRLO0-1

20

33.72

EUR

11:28:03

ISE

00453063146TRLO0-1

200

33.72

EUR

11:28:03

ISE

00453063147TRLO0-1

23

33.72

EUR

11:28:03

ISE

00453063148TRLO0-1

71

33.72

EUR

11:28:03

ISE

00453063152TRLO0-1

70

33.72

EUR

11:28:04

ISE

00453063169TRLO0-1

24

33.72

EUR

11:28:04

ISE

00453063170TRLO0-1

129

33.72

EUR

11:28:04

ISE

00453063174TRLO0-1

130

33.72

EUR

11:28:04

ISE

00453063186TRLO0-1

2

33.72

EUR

11:28:04

ISE

00453063195TRLO0-1

23

33.72

EUR

11:28:04

ISE

00453063196TRLO0-1

13

33.72

EUR

11:28:04

ISE

00453063200TRLO0-1

660

33.74

EUR

11:34:02

ISE

00453066103TRLO0-1

67

33.74

EUR

11:34:02

ISE

00453066123TRLO0-1

102

33.73

EUR

11:34:03

ISE

00453066220TRLO0-1

37

33.73

EUR

11:34:04

ISE

00453066261TRLO0-1

653

33.77

EUR

11:39:05

ISE

00453068079TRLO0-1

250

33.77

EUR

11:39:05

ISE

00453068080TRLO0-1

112

33.77

EUR

11:39:05

ISE

00453068081TRLO0-1

176

33.77

EUR

11:45:04

ISE

00453069803TRLO0-1

364

33.77

EUR

11:45:04

ISE

00453069810TRLO0-1

184

33.77

EUR

11:45:04

ISE

00453069828TRLO0-1

18

33.82

EUR

11:56:01

ISE

00453073627TRLO0-1

132

33.82

EUR

11:57:01

ISE

00453073985TRLO0-1

144

33.82

EUR

11:57:01

ISE

00453073986TRLO0-1

76

33.82

EUR

11:57:01

ISE

00453073987TRLO0-1

330

33.81

EUR

11:57:05

ISE

00453074204TRLO0-1

250

33.81

EUR

11:57:05

ISE

00453074206TRLO0-1

11

33.81

EUR

11:57:05

ISE

00453074207TRLO0-1

52

33.8

EUR

12:02:02

ISE

00453076322TRLO0-1

104

33.79

EUR

12:02:02

ISE

00453076450TRLO0-1

158

33.78

EUR

12:03:01

ISE

00453076958TRLO0-1

200

33.78

EUR

12:03:01

ISE

00453076959TRLO0-1

72

33.78

EUR

12:03:01

ISE

00453076960TRLO0-1

101

33.8

EUR

12:08:04

ISE

00453078913TRLO0-1

54

33.8

EUR

12:08:04

ISE

00453078940TRLO0-1

759

33.8

EUR

12:09:01

ISE

00453079065TRLO0-1

265

33.8

EUR

12:10:05

ISE

00453079578TRLO0-1

124

33.8

EUR

12:11:03

ISE

00453079812TRLO0-1

284

33.81

EUR

12:18:04

ISE

00453082529TRLO0-1

100

33.81

EUR

12:18:04

ISE

00453082531TRLO0-1

241

33.81

EUR

12:18:04

ISE

00453082532TRLO0-1

91

33.81

EUR

12:18:04

ISE

00453082533TRLO0-1

59

33.8

EUR

12:19:04

ISE

00453082931TRLO0-1

87

33.8

EUR

12:22:01

ISE

00453083711TRLO0-1

108

33.8

EUR

12:22:01

ISE

00453083716TRLO0-1

195

33.8

EUR

12:25:01

ISE

00453084712TRLO0-1

307

33.79

EUR

12:28:05

ISE

00453085820TRLO0-1

102

33.79

EUR

12:28:05

ISE

00453085821TRLO0-1

59

33.78

EUR

12:29:02

ISE

00453085992TRLO0-1

123

33.77

EUR

12:31:03

ISE

00453086960TRLO0-1

135

33.77

EUR

12:31:03

ISE

00453086961TRLO0-1

82

33.78

EUR

12:34:00

ISE

00453089190TRLO0-1

30

33.78

EUR

12:34:00

ISE

00453089201TRLO0-1

8

33.78

EUR

12:34:00

ISE

00453089205TRLO0-1

105

33.79

EUR

12:42:03

ISE

00453092852TRLO0-1

145

33.79

EUR

12:42:03

ISE

00453092854TRLO0-1

250

33.8

EUR

12:46:04

ISE

00453094810TRLO0-1

180

33.8

EUR

12:46:04

ISE

00453094811TRLO0-1

103

33.8

EUR

12:46:04

ISE

00453094814TRLO0-1

44

33.8

EUR

12:46:04

ISE

00453094815TRLO0-1

145

33.8

EUR

12:46:04

ISE

00453094836TRLO0-1

4

33.8

EUR

12:46:04

ISE

00453094845TRLO0-1

70

33.8

EUR

12:48:00

ISE

00453095341TRLO0-1

78

33.8

EUR

12:48:00

ISE

00453095345TRLO0-1

66

33.8

EUR

12:48:00

ISE

00453095346TRLO0-1

28

33.8

EUR

12:48:00

ISE

00453095347TRLO0-1

4

33.8

EUR

12:48:00

ISE

00453095349TRLO0-1

37

33.8

EUR

12:48:03

ISE

00453095478TRLO0-1

18

33.8

EUR

12:48:03

ISE

00453095480TRLO0-1

322

33.79

EUR

12:48:04

ISE

00453095587TRLO0-1

44

33.81

EUR

12:50:05

ISE

00453096429TRLO0-1

122

33.81

EUR

12:50:05

ISE

00453096432TRLO0-1

77

33.81

EUR

12:53:05

ISE

00453097418TRLO0-1

173

33.81

EUR

12:53:05

ISE

00453097420TRLO0-1

278

33.8

EUR

12:54:00

ISE

00453097466TRLO0-1

45

33.79

EUR

12:54:04

ISE

00453097711TRLO0-1

87

33.78

EUR

12:59:01

ISE

00453098965TRLO0-1

101

33.78

EUR

13:00:05

ISE

00453099564TRLO0-1

119

33.78

EUR

13:01:02

ISE

00453099887TRLO0-1

54

33.78

EUR

13:01:03

ISE

00453099970TRLO0-1

398

33.77

EUR

13:02:00

ISE

00453100316TRLO0-1

174

33.77

EUR

13:02:00

ISE

00453100317TRLO0-1

179

33.77

EUR

13:04:01

ISE

00453101125TRLO0-1

211

33.77

EUR

13:05:04

ISE

00453101463TRLO0-1

174

33.77

EUR

13:05:04

ISE

00453101464TRLO0-1

208

33.76

EUR

13:09:04

ISE

00453102733TRLO0-1

32

33.76

EUR

13:09:04

ISE

00453102735TRLO0-1

18

33.76

EUR

13:09:04

ISE

00453102736TRLO0-1

261

33.76

EUR

13:09:04

ISE

00453102737TRLO0-1

241

33.75

EUR

13:13:05

ISE

00453103798TRLO0-1

470

33.75

EUR

13:13:05

ISE

00453103813TRLO0-1

219

33.74

EUR

13:16:00

ISE

00453104623TRLO0-1

139

33.74

EUR

13:16:00

ISE

00453104624TRLO0-1

75

33.72

EUR

13:16:04

ISE

00453104904TRLO0-1

33

33.72

EUR

13:18:02

ISE

00453105571TRLO0-1

80

33.72

EUR

13:18:02

ISE

00453105573TRLO0-1

168

33.72

EUR

13:18:02

ISE

00453105580TRLO0-1

84

33.71

EUR

13:19:01

ISE

00453106025TRLO0-1

34

33.71

EUR

13:19:01

ISE

00453106030TRLO0-1

59

33.71

EUR

13:19:01

ISE

00453106033TRLO0-1

173

33.68

EUR

13:20:04

ISE

00453106781TRLO0-1

62

33.67

EUR

13:21:04

ISE

00453107381TRLO0-1

76

33.67

EUR

13:22:00

ISE

00453107558TRLO0-1

127

33.66

EUR

13:22:04

ISE

00453107915TRLO0-1

183

33.66

EUR

13:22:04

ISE

00453107941TRLO0-1

113

33.66

EUR

13:23:01

ISE

00453108348TRLO0-1

116

33.65

EUR

13:25:00

ISE

00453108993TRLO0-1

308

33.65

EUR

13:25:00

ISE

00453108995TRLO0-1

58

33.64

EUR

13:26:02

ISE

00453109716TRLO0-1

126

33.63

EUR

13:26:03

ISE

00453109827TRLO0-1

55

33.63

EUR

13:26:03

ISE

00453109828TRLO0-1

42

33.63

EUR

13:26:03

ISE

00453109829TRLO0-1

74

33.63

EUR

13:26:03

ISE

00453109833TRLO0-1

161

33.62

EUR

13:27:05

ISE

00453110602TRLO0-1

82

33.62

EUR

13:27:05

ISE

00453110603TRLO0-1

129

33.62

EUR

13:27:05

ISE

00453110604TRLO0-1

99

33.61

EUR

13:28:02

ISE

00453110924TRLO0-1

314

33.6

EUR

13:29:02

ISE

00453111360TRLO0-1

72

33.59

EUR

13:29:02

ISE

00453111368TRLO0-1

52

33.56

EUR

13:31:00

ISE

00453112809TRLO0-1

237

33.56

EUR

13:31:00

ISE

00453112812TRLO0-1

88

33.56

EUR

13:31:00

ISE

00453112814TRLO0-1

199

33.56

EUR

13:31:02

ISE

00453113086TRLO0-1

657

33.55

EUR

13:31:02

ISE

00453113094TRLO0-1

262

33.55

EUR

13:31:02

ISE

00453113099TRLO0-1

657

33.55

EUR

13:31:02

ISE

00453113103TRLO0-1

276

33.55

EUR

13:31:02

ISE

00453113107TRLO0-1

46

33.55

EUR

13:31:02

ISE

00453113109TRLO0-1

225

33.55

EUR

13:31:02

ISE

00453113110TRLO0-1

110

33.55

EUR

13:31:03

ISE

00453113353TRLO0-1

64

33.58

EUR

13:35:03

ISE

00453115966TRLO0-1

190

33.55

EUR

13:35:03

ISE

00453115967TRLO0-1

467

33.55

EUR

13:35:03

ISE

00453115968TRLO0-1

110

33.55

EUR

13:35:03

ISE

00453115972TRLO0-1

71

33.55

EUR

13:38:02

ISE

00453117489TRLO0-1

58

33.56

EUR

13:38:05

ISE

00453117626TRLO0-1

7

33.56

EUR

13:38:05

ISE

00453117627TRLO0-1

79

33.56

EUR

13:39:00

ISE

00453117632TRLO0-1

135

33.56

EUR

13:39:00

ISE

00453117633TRLO0-1

6

33.56

EUR

13:39:00

ISE

00453117634TRLO0-1

7

33.56

EUR

13:39:00

ISE

00453117639TRLO0-1

10

33.56

EUR

13:39:00

ISE

00453117642TRLO0-1

16

33.56

EUR

13:39:04

ISE

00453117936TRLO0-1

382

33.56

EUR

13:39:04

ISE

00453117939TRLO0-1

250

33.56

EUR

13:39:04

ISE

00453117940TRLO0-1

304

33.56

EUR

13:39:04

ISE

00453117941TRLO0-1

135

33.62

EUR

13:43:01

ISE

00453119440TRLO0-1

83

33.62

EUR

13:43:01

ISE

00453119442TRLO0-1

73

33.62

EUR

13:43:01

ISE

00453119443TRLO0-1

34

33.62

EUR

13:43:01

ISE

00453119447TRLO0-1

16

33.62

EUR

13:43:01

ISE

00453119453TRLO0-1

138

33.62

EUR

13:43:01

ISE

00453119459TRLO0-1

30

33.62

EUR

13:43:01

ISE

00453119471TRLO0-1

18

33.62

EUR

13:43:01

ISE

00453119475TRLO0-1

50

33.62

EUR

13:43:01

ISE

00453119478TRLO0-1

31

33.65

EUR

13:44:02

ISE

00453119959TRLO0-1

12

33.65

EUR

13:44:02

ISE

00453119960TRLO0-1

41

33.65

EUR

13:44:02

ISE

00453119962TRLO0-1

5

33.65

EUR

13:44:02

ISE

00453119963TRLO0-1

14

33.65

EUR

13:44:02

ISE

00453119964TRLO0-1

5

33.65

EUR

13:44:03

ISE

00453119965TRLO0-1

56

33.64

EUR

13:45:01

ISE

00453120296TRLO0-1

57

33.64

EUR

13:45:01

ISE

00453120298TRLO0-1

101

33.64

EUR

13:45:01

ISE

00453120299TRLO0-1

200

33.64

EUR

13:45:01

ISE

00453120300TRLO0-1

87

33.64

EUR

13:45:01

ISE

00453120301TRLO0-1

180

33.67

EUR

13:46:00

ISE

00453120752TRLO0-1

192

33.67

EUR

13:46:04

ISE

00453121003TRLO0-1

105

33.67

EUR

13:46:04

ISE

00453121004TRLO0-1

71

33.66

EUR

13:48:02

ISE

00453121705TRLO0-1

60

33.66

EUR

13:48:02

ISE

00453121706TRLO0-1

275

33.66

EUR

13:48:02

ISE

00453121707TRLO0-1

69

33.68

EUR

13:51:05

ISE

00453123160TRLO0-1

250

33.67

EUR

13:52:02

ISE

00453123269TRLO0-1

74

33.68

EUR

13:52:03

ISE

00453123336TRLO0-1

63

33.68

EUR

13:52:04

ISE

00453123384TRLO0-1

5

33.68

EUR

13:52:04

ISE

00453123394TRLO0-1

99

33.68

EUR

13:52:04

ISE

00453123395TRLO0-1

2

33.68

EUR

13:52:04

ISE

00453123410TRLO0-1

8

33.68

EUR

13:52:04

ISE

00453123412TRLO0-1

25

33.68

EUR

13:52:04

ISE

00453123425TRLO0-1

1

33.68

EUR

13:52:04

ISE

00453123427TRLO0-1

7

33.68

EUR

13:52:04

ISE

00453123430TRLO0-1

74

33.67

EUR

13:53:00

ISE

00453123494TRLO0-1

250

33.67

EUR

13:54:00

ISE

00453123819TRLO0-1

32

33.67

EUR

13:54:00

ISE

00453123820TRLO0-1

131

33.67

EUR

13:54:00

ISE

00453123827TRLO0-1

158

33.68

EUR

13:55:02

ISE

00453124280TRLO0-1

75

33.68

EUR

13:55:03

ISE

00453124356TRLO0-1

505

33.67

EUR

13:55:05

ISE

00453124523TRLO0-1

87

33.67

EUR

13:56:04

ISE

00453124764TRLO0-1

62

33.67

EUR

13:56:04

ISE

00453124765TRLO0-1

206

33.67

EUR

13:56:04

ISE

00453124766TRLO0-1

294

33.69

EUR

13:58:01

ISE

00453125295TRLO0-1

118

33.69

EUR

13:58:01

ISE

00453125297TRLO0-1

163

33.69

EUR

13:58:01

ISE

00453125298TRLO0-1

119

33.68

EUR

13:58:03

ISE

00453125446TRLO0-1

256

33.69

EUR

14:01:00

ISE

00453126518TRLO0-1

179

33.69

EUR

14:01:00

ISE

00453126519TRLO0-1

42

33.7

EUR

14:02:02

ISE

00453127364TRLO0-1

54

33.74

EUR

14:04:00

ISE

00453128223TRLO0-1

67

33.73

EUR

14:04:01

ISE

00453128326TRLO0-1

54

33.73

EUR

14:04:03

ISE

00453128426TRLO0-1

301

33.71

EUR

14:05:01

ISE

00453128755TRLO0-1

232

33.71

EUR

14:05:01

ISE

00453128758TRLO0-1

91

33.71

EUR

14:05:01

ISE

00453128761TRLO0-1

60

33.71

EUR

14:05:01

ISE

00453128763TRLO0-1

275

33.71

EUR

14:05:01

ISE

00453128765TRLO0-1

61

33.71

EUR

14:05:01

ISE

00453128770TRLO0-1

119

33.73

EUR

14:06:01

ISE

00453129317TRLO0-1

105

33.73

EUR

14:06:01

ISE

00453129324TRLO0-1

115

33.71

EUR

14:07:01

ISE

00453129648TRLO0-1

87

33.71

EUR

14:07:01

ISE

00453129649TRLO0-1

122

33.71

EUR

14:08:00

ISE

00453129944TRLO0-1

135

33.7

EUR

14:08:02

ISE

00453130152TRLO0-1

225

33.69

EUR

14:09:03

ISE

00453130498TRLO0-1

113

33.68

EUR

14:10:02

ISE

00453130814TRLO0-1

6

33.68

EUR

14:10:02

ISE

00453130815TRLO0-1

59

33.68

EUR

14:10:02

ISE

00453130816TRLO0-1

117

33.67

EUR

14:11:00

ISE

00453131008TRLO0-1

203

33.65

EUR

14:12:02

ISE

00453131620TRLO0-1

297

33.68

EUR

14:14:00

ISE

00453132436TRLO0-1

134

33.69

EUR

14:18:04

ISE

00453134209TRLO0-1

208

33.69

EUR

14:18:04

ISE

00453134211TRLO0-1

269

33.69

EUR

14:18:04

ISE

00453134213TRLO0-1

163

33.69

EUR

14:18:04

ISE

00453134214TRLO0-1

27

33.68

EUR

14:18:04

ISE

00453134216TRLO0-1

99

33.68

EUR

14:18:04

ISE

00453134218TRLO0-1

115

33.68

EUR

14:19:01

ISE

00453134541TRLO0-1

248

33.68

EUR

14:21:01

ISE

00453135402TRLO0-1

162

33.68

EUR

14:21:02

ISE

00453135440TRLO0-1

57

33.67

EUR

14:22:01

ISE

00453135790TRLO0-1

480

33.67

EUR

14:24:05

ISE

00453136891TRLO0-1

125

33.67

EUR

14:24:05

ISE

00453136892TRLO0-1

13

33.67

EUR

14:24:05

ISE

00453136893TRLO0-1

117

33.66

EUR

14:25:01

ISE

00453137073TRLO0-1

54

33.69

EUR

14:27:04

ISE

00453138218TRLO0-1

99

33.68

EUR

14:28:00

ISE

00453138361TRLO0-1

464

33.68

EUR

14:28:00

ISE

00453138411TRLO0-1

250

33.68

EUR

14:28:00

ISE

00453138412TRLO0-1

89

33.68

EUR

14:28:00

ISE

00453138440TRLO0-1

158

33.68

EUR

14:30:01

ISE

00453139620TRLO0-1

259

33.68

EUR

14:30:01

ISE

00453139621TRLO0-1

250

33.68

EUR

14:30:01

ISE

00453139622TRLO0-1

179

33.67

EUR

14:30:04

ISE

00453139995TRLO0-1

65

33.67

EUR

14:30:04

ISE

00453139996TRLO0-1

408

33.7

EUR

14:32:00

ISE

00453141085TRLO0-1

9

33.7

EUR

14:32:00

ISE

00453141089TRLO0-1

98

33.7

EUR

14:32:00

ISE

00453141093TRLO0-1

115

33.68

EUR

14:32:02

ISE

00453141346TRLO0-1

414

33.68

EUR

14:33:03

ISE

00453142181TRLO0-1

156

33.67

EUR

14:34:01

ISE

00453142829TRLO0-1

125

33.67

EUR

14:34:01

ISE

00453142832TRLO0-1

71

33.67

EUR

14:34:01

ISE

00453142835TRLO0-1

65

33.67

EUR

14:34:02

ISE

00453143112TRLO0-1

524

33.67

EUR

14:36:00

ISE

00453144305TRLO0-1

114

33.67

EUR

14:36:00

ISE

00453144312TRLO0-1

60

33.67

EUR

14:36:01

ISE

00453144443TRLO0-1

65

33.68

EUR

14:38:02

ISE

00453146403TRLO0-1

206

33.68

EUR

14:38:05

ISE

00453146843TRLO0-1

59

33.68

EUR

14:39:00

ISE

00453146856TRLO0-1

61

33.68

EUR

14:39:00

ISE

00453146974TRLO0-1

130

33.68

EUR

14:39:03

ISE

00453147289TRLO0-1

63

33.68

EUR

14:39:03

ISE

00453147401TRLO0-1

110

33.68

EUR

14:40:00

ISE

00453147846TRLO0-1

119

33.67

EUR

14:40:00

ISE

00453147924TRLO0-1

132

33.66

EUR

14:40:00

ISE

00453147990TRLO0-1

200

33.65

EUR

14:40:00

ISE

00453148066TRLO0-1

223

33.65

EUR

14:40:00

ISE

00453148072TRLO0-1

18

33.64

EUR

14:40:00

ISE

00453148211TRLO0-1

10

33.66

EUR

14:41:04

ISE

00453149330TRLO0-1

51

33.66

EUR

14:41:04

ISE

00453149332TRLO0-1

139

33.66

EUR

14:43:04

ISE

00453150596TRLO0-1

322

33.66

EUR

14:43:04

ISE

00453150599TRLO0-1

250

33.66

EUR

14:43:04

ISE

00453150600TRLO0-1

250

33.66

EUR

14:43:04

ISE

00453150601TRLO0-1

35

33.66

EUR

14:43:04

ISE

00453150602TRLO0-1

202

33.66

EUR

14:43:04

ISE

00453150603TRLO0-1

61

33.65

EUR

14:43:05

ISE

00453150649TRLO0-1

117

33.65

EUR

14:44:01

ISE

00453151020TRLO0-1

219

33.65

EUR

14:45:01

ISE

00453151664TRLO0-1

60

33.65

EUR

14:45:01

ISE

00453151668TRLO0-1

230

33.66

EUR

14:46:02

ISE

00453152915TRLO0-1

162

33.66

EUR

14:46:02

ISE

00453152934TRLO0-1

229

33.65

EUR

14:47:00

ISE

00453153426TRLO0-1

230

33.65

EUR

14:48:02

ISE

00453154381TRLO0-1

42

33.65

EUR

14:48:02

ISE

00453154382TRLO0-1

153

33.65

EUR

14:48:02

ISE

00453154383TRLO0-1

250

33.64

EUR

14:50:02

ISE

00453155934TRLO0-1

124

33.64

EUR

14:50:02

ISE

00453155936TRLO0-1

2

33.64

EUR

14:50:02

ISE

00453155937TRLO0-1

250

33.64

EUR

14:50:02

ISE

00453155940TRLO0-1

10

33.64

EUR

14:50:02

ISE

00453155943TRLO0-1

205

33.63

EUR

14:51:01

ISE

00453156472TRLO0-1

210

33.62

EUR

14:52:01

ISE

00453157310TRLO0-1

197

33.64

EUR

14:53:02

ISE

00453157971TRLO0-1

47

33.64

EUR

14:53:05

ISE

00453158201TRLO0-1

82

33.64

EUR

14:54:01

ISE

00453158449TRLO0-1

73

33.64

EUR

14:54:04

ISE

00453158704TRLO0-1

57

33.64

EUR

14:54:04

ISE

00453158705TRLO0-1

298

33.63

EUR

14:54:05

ISE

00453158845TRLO0-1

207

33.63

EUR

14:54:05

ISE

00453158851TRLO0-1

8

33.64

EUR

14:56:02

ISE

00453159779TRLO0-1

155

33.64

EUR

14:56:02

ISE

00453159781TRLO0-1

43

33.64

EUR

14:56:02

ISE

00453159783TRLO0-1

54

33.64

EUR

14:56:02

ISE

00453159784TRLO0-1

32

33.64

EUR

14:56:04

ISE

00453159913TRLO0-1

42

33.64

EUR

14:56:04

ISE

00453159915TRLO0-1

22

33.64

EUR

14:56:05

ISE

00453159976TRLO0-1

44

33.64

EUR

14:56:05

ISE

00453159978TRLO0-1

57

33.64

EUR

14:56:05

ISE

00453159999TRLO0-1

79

33.64

EUR

14:57:01

ISE

00453160095TRLO0-1

59

33.64

EUR

14:57:01

ISE

00453160098TRLO0-1

25

33.64

EUR

14:57:01

ISE

00453160100TRLO0-1

15

33.64

EUR

14:57:01

ISE

00453160101TRLO0-1

37

33.64

EUR

14:57:01

ISE

00453160102TRLO0-1

5

33.64

EUR

14:57:01

ISE

00453160103TRLO0-1

6

33.64

EUR

14:57:01

ISE

00453160104TRLO0-1

26

33.64

EUR

14:57:01

ISE

00453160105TRLO0-1

11

33.64

EUR

14:57:01

ISE

00453160121TRLO0-1

92

33.64

EUR

14:57:05

ISE

00453160474TRLO0-1

55

33.64

EUR

14:57:05

ISE

00453160477TRLO0-1

55

33.64

EUR

14:58:01

ISE

00453160623TRLO0-1

61

33.64

EUR

14:58:02

ISE

00453160657TRLO0-1

59

33.64

EUR

14:58:03

ISE

00453160719TRLO0-1

141

33.65

EUR

14:58:04

ISE

00453160855TRLO0-1

42

33.65

EUR

14:58:04

ISE

00453160856TRLO0-1

38

33.65

EUR

14:58:04

ISE

00453160924TRLO0-1

21

33.65

EUR

14:58:04

ISE

00453160926TRLO0-1

25

33.65

EUR

14:58:05

ISE

00453160972TRLO0-1

7

33.65

EUR

14:58:05

ISE

00453160980TRLO0-1

7

33.67

EUR

14:59:02

ISE

00453161518TRLO0-1

239

33.67

EUR

14:59:02

ISE

00453161520TRLO0-1

24

33.68

EUR

14:59:05

ISE

00453161786TRLO0-1

250

33.68

EUR

15:01:04

ISE

00453163371TRLO0-1

327

33.68

EUR

15:02:02

ISE

00453163862TRLO0-1

250

33.69

EUR

15:03:02

ISE

00453164444TRLO0-1

200

33.69

EUR

15:03:02

ISE

00453164445TRLO0-1

640

33.69

EUR

15:03:03

ISE

00453164523TRLO0-1

2

33.69

EUR

15:03:03

ISE

00453164525TRLO0-1

95

33.69

EUR

15:03:03

ISE

00453164544TRLO0-1

84

33.69

EUR

15:03:03

ISE

00453164584TRLO0-1

70

33.69

EUR

15:03:03

ISE

00453164616TRLO0-1

17

33.69

EUR

15:03:03

ISE

00453164640TRLO0-1

628

33.69

EUR

15:04:03

ISE

00453165200TRLO0-1

80

33.7

EUR

15:06:02

ISE

00453166512TRLO0-1

13

33.7

EUR

15:06:02

ISE

00453166516TRLO0-1

42

33.7

EUR

15:06:02

ISE

00453166570TRLO0-1

7

33.7

EUR

15:06:02

ISE

00453166574TRLO0-1

164

33.71

EUR

15:07:00

ISE

00453167374TRLO0-1

157

33.72

EUR

15:07:02

ISE

00453167447TRLO0-1

69

33.72

EUR

15:07:02

ISE

00453167448TRLO0-1

566

33.71

EUR

15:07:02

ISE

00453167499TRLO0-1

230

33.75

EUR

15:11:01

ISE

00453169788TRLO0-1

76

33.75

EUR

15:11:01

ISE

00453169791TRLO0-1

58

33.76

EUR

15:11:03

ISE

00453170037TRLO0-1

55

33.76

EUR

15:11:04

ISE

00453170191TRLO0-1

54

33.76

EUR

15:11:04

ISE

00453170270TRLO0-1

245

33.77

EUR

15:13:00

ISE

00453170942TRLO0-1

23

33.77

EUR

15:13:00

ISE

00453170943TRLO0-1

61

33.77

EUR

15:13:01

ISE

00453170983TRLO0-1

89

33.78

EUR

15:13:02

ISE

00453171085TRLO0-1

55

33.78

EUR

15:13:05

ISE

00453171450TRLO0-1

250

33.77

EUR

15:15:03

ISE

00453172590TRLO0-1

39

33.77

EUR

15:15:03

ISE

00453172594TRLO0-1

15

33.77

EUR

15:15:03

ISE

00453172603TRLO0-1

46

33.77

EUR

15:15:03

ISE

00453172606TRLO0-1

246

33.77

EUR

15:15:03

ISE

00453172608TRLO0-1

250

33.77

EUR

15:15:03

ISE

00453172616TRLO0-1

87

33.77

EUR

15:15:03

ISE

00453172618TRLO0-1

60

33.77

EUR

15:15:05

ISE

00453172789TRLO0-1

112

33.77

EUR

15:16:00

ISE

00453172960TRLO0-1

235

33.76

EUR

15:17:01

ISE

00453173869TRLO0-1

299

33.76

EUR

15:17:04

ISE

00453174340TRLO0-1

66

33.76

EUR

15:17:04

ISE

00453174343TRLO0-1

87

33.75

EUR

15:18:00

ISE

00453174628TRLO0-1

54

33.75

EUR

15:19:02

ISE

00453175727TRLO0-1

478

33.76

EUR

15:20:03

ISE

00453176402TRLO0-1

98

33.76

EUR

15:21:00

ISE

00453176749TRLO0-1

13

33.76

EUR

15:21:00

ISE

00453176750TRLO0-1

56

33.76

EUR

15:21:01

ISE

00453176842TRLO0-1

582

33.75

EUR

15:22:05

ISE

00453177982TRLO0-1

281

33.74

EUR

15:23:00

ISE

00453178281TRLO0-1

65

33.74

EUR

15:23:00

ISE

00453178295TRLO0-1

58

33.74

EUR

15:24:02

ISE

00453178846TRLO0-1

9

33.74

EUR

15:24:04

ISE

00453179149TRLO0-1

45

33.74

EUR

15:24:04

ISE

00453179152TRLO0-1

8

33.74

EUR

15:24:04

ISE

00453179200TRLO0-1

45

33.74

EUR

15:24:04

ISE

00453179202TRLO0-1

9

33.74

EUR

15:24:04

ISE

00453179203TRLO0-1

69

33.74

EUR

15:25:02

ISE

00453179606TRLO0-1

110

33.74

EUR

15:25:03

ISE

00453179723TRLO0-1

160

33.73

EUR

15:25:03

ISE

00453179797TRLO0-1

17

33.73

EUR

15:25:03

ISE

00453179799TRLO0-1

135

33.73

EUR

15:25:03

ISE

00453179800TRLO0-1

113

33.73

EUR

15:25:03

ISE

00453179801TRLO0-1

97

33.72

EUR

15:27:01

ISE

00453180728TRLO0-1

200

33.72

EUR

15:27:01

ISE

00453180729TRLO0-1

92

33.72

EUR

15:27:01

ISE

00453180730TRLO0-1

49

33.72

EUR

15:27:01

ISE

00453180731TRLO0-1

129

33.72

EUR

15:27:01

ISE

00453180732TRLO0-1

118

33.7

EUR

15:27:05

ISE

00453181038TRLO0-1

162

33.7

EUR

15:28:02

ISE

00453181406TRLO0-1

85

33.7

EUR

15:28:02

ISE

00453181408TRLO0-1

117

33.69

EUR

15:28:04

ISE

00453181628TRLO0-1

62

33.69

EUR

15:28:05

ISE

00453181737TRLO0-1

170

33.67

EUR

15:29:03

ISE

00453182280TRLO0-1

29

33.68

EUR

15:29:03

ISE

00453182336TRLO0-1

31

33.68

EUR

15:29:03

ISE

00453182337TRLO0-1

62

33.68

EUR

15:29:04

ISE

00453182350TRLO0-1

61

33.68

EUR

15:29:05

ISE

00453182485TRLO0-1

229

33.67

EUR

15:30:03

ISE

00453183206TRLO0-1

20

33.68

EUR

15:32:00

ISE

00453184387TRLO0-1

288

33.68

EUR

15:32:00

ISE

00453184439TRLO0-1

244

33.68

EUR

15:32:00

ISE

00453184440TRLO0-1

26

33.68

EUR

15:32:05

ISE

00453184970TRLO0-1

87

33.68

EUR

15:32:05

ISE

00453184971TRLO0-1

66

33.68

EUR

15:33:00

ISE

00453185008TRLO0-1

172

33.67

EUR

15:33:01

ISE

00453185110TRLO0-1

304

33.66

EUR

15:34:01

ISE

00453185763TRLO0-1

115

33.66

EUR

15:34:01

ISE

00453185764TRLO0-1

19

33.66

EUR

15:34:03

ISE

00453186021TRLO0-1

18

33.66

EUR

15:34:04

ISE

00453186024TRLO0-1

61

33.66

EUR

15:34:04

ISE

00453186029TRLO0-1

323

33.66

EUR

15:35:03

ISE

00453186518TRLO0-1

301

33.68

EUR

15:37:01

ISE

00453187668TRLO0-1

220

33.68

EUR

15:37:01

ISE

00453187672TRLO0-1

15

33.67

EUR

15:37:02

ISE

00453187770TRLO0-1

44

33.67

EUR

15:37:02

ISE

00453187773TRLO0-1

31

33.66

EUR

15:37:05

ISE

00453187976TRLO0-1

16

33.66

EUR

15:37:05

ISE

00453187978TRLO0-1

431

33.68

EUR

15:40:00

ISE

00453189385TRLO0-1

95

33.68

EUR

15:40:01

ISE

00453189394TRLO0-1

95

33.68

EUR

15:40:02

ISE

00453189499TRLO0-1

55

33.68

EUR

15:40:05

ISE

00453189691TRLO0-1

58

33.68

EUR

15:40:05

ISE

00453189695TRLO0-1

82

33.68

EUR

15:40:05

ISE

00453189706TRLO0-1

226

33.68

EUR

15:40:05

ISE

00453189733TRLO0-1

74

33.69

EUR

15:43:00

ISE

00453190890TRLO0-1

49

33.69

EUR

15:43:00

ISE

00453190891TRLO0-1

198

33.69

EUR

15:43:00

ISE

00453190892TRLO0-1

56

33.69

EUR

15:43:01

ISE

00453190988TRLO0-1

60

33.69

EUR

15:43:02

ISE

00453191027TRLO0-1

62

33.69

EUR

15:44:00

ISE

00453191445TRLO0-1

56

33.69

EUR

15:44:00

ISE

00453191448TRLO0-1

127

33.69

EUR

15:44:00

ISE

00453191449TRLO0-1

3

33.7

EUR

15:44:01

ISE

00453191520TRLO0-1

53

33.7

EUR

15:44:01

ISE

00453191521TRLO0-1

41

33.7

EUR

15:44:01

ISE

00453191522TRLO0-1

106

33.7

EUR

15:44:01

ISE

00453191530TRLO0-1

211

33.7

EUR

15:44:02

ISE

00453191630TRLO0-1

40

33.7

EUR

15:44:02

ISE

00453191633TRLO0-1

119

33.7

EUR

15:44:04

ISE

00453191915TRLO0-1

109

33.72

EUR

15:45:05

ISE

00453192716TRLO0-1

401

33.71

EUR

15:46:00

ISE

00453192825TRLO0-1

62

33.71

EUR

15:46:00

ISE

00453192884TRLO0-1

222

33.72

EUR

15:47:00

ISE

00453193528TRLO0-1

156

33.72

EUR

15:47:00

ISE

00453193547TRLO0-1

56

33.73

EUR

15:48:01

ISE

00453194218TRLO0-1

55

33.73

EUR

15:48:02

ISE

00453194296TRLO0-1

55

33.73

EUR

15:48:02

ISE

00453194325TRLO0-1

68

33.73

EUR

15:48:03

ISE

00453194340TRLO0-1

2

33.73

EUR

15:48:03

ISE

00453194346TRLO0-1

87

33.73

EUR

15:48:03

ISE

00453194361TRLO0-1

91

33.73

EUR

15:48:03

ISE

00453194443TRLO0-1

186

33.73

EUR

15:48:03

ISE

00453194445TRLO0-1

29

33.72

EUR

15:49:03

ISE

00453195031TRLO0-1

10

33.73

EUR

15:49:05

ISE

00453195123TRLO0-1

26

33.73

EUR

15:49:05

ISE

00453195124TRLO0-1

12

33.73

EUR

15:49:05

ISE

00453195135TRLO0-1

56

33.73

EUR

15:49:05

ISE

00453195150TRLO0-1

57

33.73

EUR

15:50:00

ISE

00453195234TRLO0-1

27

33.73

EUR

15:50:02

ISE

00453195434TRLO0-1

29

33.73

EUR

15:50:02

ISE

00453195435TRLO0-1

95

33.73

EUR

15:50:02

ISE

00453195479TRLO0-1

61

33.73

EUR

15:50:03

ISE

00453195548TRLO0-1

63

33.73

EUR

15:50:03

ISE

00453195596TRLO0-1

59

33.74

EUR

15:50:05

ISE

00453195827TRLO0-1

18

33.74

EUR

15:50:05

ISE

00453195828TRLO0-1

66

33.74

EUR

15:51:01

ISE

00453196001TRLO0-1

80

33.74

EUR

15:51:01

ISE

00453196006TRLO0-1

36

33.74

EUR

15:51:01

ISE

00453196014TRLO0-1

23

33.74

EUR

15:51:01

ISE

00453196015TRLO0-1

320

33.74

EUR

15:52:02

ISE

00453197319TRLO0-1

797

33.73

EUR

15:55:02

ISE

00453199092TRLO0-1

250

33.73

EUR

15:55:02

ISE

00453199093TRLO0-1

200

33.73

EUR

15:55:02

ISE

00453199094TRLO0-1

91

33.73

EUR

15:55:02

ISE

00453199095TRLO0-1

91

33.73

EUR

15:55:02

ISE

00453199096TRLO0-1

86

33.72

EUR

15:55:02

ISE

00453199099TRLO0-1

56

33.71

EUR

15:56:03

ISE

00453199836TRLO0-1

55

33.71

EUR

15:56:04

ISE

00453199940TRLO0-1

57

33.71

EUR

15:56:05

ISE

00453200016TRLO0-1

56

33.71

EUR

15:56:05

ISE

00453200078TRLO0-1

55

33.71

EUR

15:57:00

ISE

00453200183TRLO0-1

58

33.71

EUR

15:57:01

ISE

00453200271TRLO0-1

56

33.71

EUR

15:57:02

ISE

00453200361TRLO0-1

316

33.7

EUR

15:57:03

ISE

00453200466TRLO0-1

109

33.7

EUR

15:57:03

ISE

00453200467TRLO0-1

434

33.7

EUR

15:59:00

ISE

00453201427TRLO0-1

56

33.7

EUR

15:59:05

ISE

00453202036TRLO0-1

56

33.7

EUR

15:59:05

ISE

00453202104TRLO0-1

68

33.7

EUR

16:00:02

ISE

00453202532TRLO0-1

250

33.7

EUR

16:00:02

ISE

00453202533TRLO0-1

598

33.7

EUR

16:02:03

ISE

00453203780TRLO0-1

200

33.7

EUR

16:03:01

ISE

00453204401TRLO0-1

4

33.7

EUR

16:03:01

ISE

00453204402TRLO0-1

266

33.71

EUR

16:03:02

ISE

00453204413TRLO0-1

107

33.71

EUR

16:03:02

ISE

00453204423TRLO0-1

92

33.71

EUR

16:03:02

ISE

00453204424TRLO0-1

21

33.71

EUR

16:03:02

ISE

00453204425TRLO0-1

92

33.7

EUR

16:03:02

ISE

00453204497TRLO0-1

92

33.7

EUR

16:03:02

ISE

00453204505TRLO0-1

23

33.7

EUR

16:03:03

ISE

00453204608TRLO0-1

19

33.7

EUR

16:03:03

ISE

00453204614TRLO0-1

60

33.7

EUR

16:03:04

ISE

00453204749TRLO0-1

63

33.7

EUR

16:03:04

ISE

00453204763TRLO0-1

24

33.7

EUR

16:03:05

ISE

00453204772TRLO0-1

16

33.7

EUR

16:03:05

ISE

00453204779TRLO0-1

45

33.7

EUR

16:03:05

ISE

00453204820TRLO0-1

8

33.7

EUR

16:03:05

ISE

00453204835TRLO0-1

13

33.7

EUR

16:04:00

ISE

00453204874TRLO0-1

6

33.7

EUR

16:04:00

ISE

00453204899TRLO0-1

19

33.7

EUR

16:04:00

ISE

00453204900TRLO0-1

57

33.7

EUR

16:04:02

ISE

00453205106TRLO0-1

56

33.7

EUR

16:04:02

ISE

00453205126TRLO0-1

21

33.7

EUR

16:04:03

ISE

00453205223TRLO0-1

35

33.7

EUR

16:04:03

ISE

00453205225TRLO0-1

242

33.69

EUR

16:05:00

ISE

00453205545TRLO0-1

43

33.69

EUR

16:05:00

ISE

00453205546TRLO0-1

58

33.69

EUR

16:05:05

ISE

00453205962TRLO0-1

56

33.69

EUR

16:06:00

ISE

00453205998TRLO0-1

55

33.69

EUR

16:06:01

ISE

00453206112TRLO0-1

62

33.69

EUR

16:06:01

ISE

00453206228TRLO0-1

58

33.69

EUR

16:06:02

ISE

00453206265TRLO0-1

54

33.69

EUR

16:06:03

ISE

00453206344TRLO0-1

63

33.69

EUR

16:06:04

ISE

00453206370TRLO0-1

54

33.69

EUR

16:06:05

ISE

00453206416TRLO0-1

8

33.69

EUR

16:07:00

ISE

00453206480TRLO0-1

48

33.69

EUR

16:07:00

ISE

00453206481TRLO0-1

92

33.69

EUR

16:07:00

ISE

00453206531TRLO0-1

54

33.69

EUR

16:07:02

ISE

00453206619TRLO0-1

66

33.68

EUR

16:07:03

ISE

00453206750TRLO0-1

258

33.68

EUR

16:07:03

ISE

00453206751TRLO0-1

112

33.68

EUR

16:07:03

ISE

00453206752TRLO0-1

52

33.67

EUR

16:08:04

ISE

00453207605TRLO0-1

5

33.67

EUR

16:08:04

ISE

00453207606TRLO0-1

55

33.67

EUR

16:08:05

ISE

00453207658TRLO0-1

350

33.66

EUR

16:09:00

ISE

00453207701TRLO0-1

126

33.66

EUR

16:09:02

ISE

00453207911TRLO0-1

100

33.66

EUR

16:10:01

ISE

00453208320TRLO0-1

176

33.67

EUR

16:10:03

ISE

00453208653TRLO0-1

56

33.67

EUR

16:10:04

ISE

00453208700TRLO0-1

91

33.7

EUR

16:11:01

ISE

00453209310TRLO0-1

59

33.7

EUR

16:11:02

ISE

00453209452TRLO0-1

100

33.69

EUR

16:11:02

ISE

00453209473TRLO0-1

371

33.69

EUR

16:11:05

ISE

00453209642TRLO0-1

64

33.69

EUR

16:11:05

ISE

00453209643TRLO0-1

13

33.7

EUR

16:12:05

ISE

00453210274TRLO0-1

58

33.7

EUR

16:12:05

ISE

00453210278TRLO0-1

229

33.7

EUR

16:12:05

ISE

00453210279TRLO0-1

70

33.7

EUR

16:12:05

ISE

00453210282TRLO0-1

49

33.69

EUR

16:13:00

ISE

00453210350TRLO0-1

15

33.69

EUR

16:13:00

ISE

00453210352TRLO0-1

56

33.69

EUR

16:14:01

ISE

00453210773TRLO0-1

57

33.69

EUR

16:14:02

ISE

00453210825TRLO0-1

57

33.69

EUR

16:14:03

ISE

00453210890TRLO0-1

134

33.68

EUR

16:14:04

ISE

00453210996TRLO0-1

255

33.68

EUR

16:14:04

ISE

00453211006TRLO0-1

87

33.68

EUR

16:14:05

ISE

00453211150TRLO0-1

67

33.68

EUR

16:14:05

ISE

00453211152TRLO0-1

45

33.68

EUR

16:15:01

ISE

00453211426TRLO0-1

169

33.68

EUR

16:15:03

ISE

00453211753TRLO0-1

 

 

 

 

 

 

 

 

 


 


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
 
 
POSCKFDDOBDDBDD

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