Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Wednesday 20 November, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 9717T
CRH PLC
20 November 2019
 

 

 

 

 

20th November 2019

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 19th 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: 

90,000

Highest price paid per share:

€34.10

Lowest price paid per share:

€33.48

Volume weighted average price paid:

€33.7511

 

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 52,485,951 of its ordinary shares in treasury which represents 6.22% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 790,904,387 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

33.7511

90,000                            

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

238

33.91

EUR

08:01:03

ISE

00453240875TRLO0-1

227

33.9

EUR

08:02:00

ISE

00453240958TRLO0-1

123

33.9

EUR

08:02:00

ISE

00453240959TRLO0-1

135

33.89

EUR

08:02:04

ISE

00453241126TRLO0-1

127

33.89

EUR

08:02:04

ISE

00453241128TRLO0-1

197

33.9

EUR

08:04:00

ISE

00453241617TRLO0-1

65

33.9

EUR

08:04:00

ISE

00453241618TRLO0-1

65

33.9

EUR

08:04:00

ISE

00453241619TRLO0-1

65

33.9

EUR

08:04:00

ISE

00453241620TRLO0-1

139

33.88

EUR

08:05:01

ISE

00453242081TRLO0-1

296

33.88

EUR

08:05:01

ISE

00453242083TRLO0-1

97

33.89

EUR

08:05:01

ISE

00453242084TRLO0-1

126

33.89

EUR

08:05:04

ISE

00453242379TRLO0-1

46

33.89

EUR

08:05:04

ISE

00453242384TRLO0-1

59

33.88

EUR

08:05:05

ISE

00453242489TRLO0-1

151

33.83

EUR

08:06:01

ISE

00453242675TRLO0-1

109

33.82

EUR

08:06:04

ISE

00453242882TRLO0-1

250

33.82

EUR

08:10:00

ISE

00453244038TRLO0-1

84

33.81

EUR

08:10:05

ISE

00453244356TRLO0-1

121

33.81

EUR

08:10:05

ISE

00453244357TRLO0-1

119

33.81

EUR

08:11:02

ISE

00453244493TRLO0-1

170

33.81

EUR

08:11:02

ISE

00453244494TRLO0-1

436

33.8

EUR

08:12:01

ISE

00453244692TRLO0-1

73

33.8

EUR

08:12:01

ISE

00453244695TRLO0-1

165

33.92

EUR

08:15:02

ISE

00453245927TRLO0-1

291

33.89

EUR

08:15:04

ISE

00453247555TRLO0-1

372

33.9

EUR

08:17:01

ISE

00453249500TRLO0-1

206

33.9

EUR

08:17:01

ISE

00453249503TRLO0-1

143

33.89

EUR

08:18:00

ISE

00453250218TRLO0-1

72

33.89

EUR

08:18:00

ISE

00453250221TRLO0-1

110

33.87

EUR

08:18:04

ISE

00453250622TRLO0-1

244

33.89

EUR

08:20:04

ISE

00453251910TRLO0-1

219

33.89

EUR

08:20:04

ISE

00453251911TRLO0-1

61

33.88

EUR

08:20:04

ISE

00453251962TRLO0-1

155

33.88

EUR

08:21:05

ISE

00453252689TRLO0-1

107

33.89

EUR

08:21:05

ISE

00453252691TRLO0-1

270

33.88

EUR

08:24:04

ISE

00453254141TRLO0-1

383

33.88

EUR

08:24:04

ISE

00453254143TRLO0-1

141

33.87

EUR

08:27:03

ISE

00453255274TRLO0-1

250

33.87

EUR

08:27:03

ISE

00453255275TRLO0-1

111

33.87

EUR

08:27:03

ISE

00453255276TRLO0-1

60

33.86

EUR

08:27:04

ISE

00453255388TRLO0-1

240

33.86

EUR

08:29:05

ISE

00453256351TRLO0-1

140

33.87

EUR

08:30:03

ISE

00453257690TRLO0-1

156

33.87

EUR

08:30:03

ISE

00453257708TRLO0-1

237

33.87

EUR

08:31:05

ISE

00453260026TRLO0-1

94

33.86

EUR

08:31:05

ISE

00453260096TRLO0-1

62

33.85

EUR

08:32:02

ISE

00453260603TRLO0-1

227

33.9

EUR

08:34:00

ISE

00453261776TRLO0-1

34

33.9

EUR

08:34:00

ISE

00453261780TRLO0-1

175

33.9

EUR

08:34:00

ISE

00453261782TRLO0-1

89

33.91

EUR

08:34:03

ISE

00453261999TRLO0-1

122

33.97

EUR

08:39:02

ISE

00453265061TRLO0-1

122

33.97

EUR

08:39:04

ISE

00453265194TRLO0-1

500

33.96

EUR

08:39:04

ISE

00453265251TRLO0-1

152

33.99

EUR

08:40:00

ISE

00453266028TRLO0-1

58

33.98

EUR

08:40:02

ISE

00453266404TRLO0-1

75

33.96

EUR

08:42:03

ISE

00453267830TRLO0-1

64

33.96

EUR

08:42:03

ISE

00453267831TRLO0-1

60

33.93

EUR

08:43:01

ISE

00453268194TRLO0-1

41

33.93

EUR

08:44:00

ISE

00453268479TRLO0-1

72

33.93

EUR

08:44:00

ISE

00453268495TRLO0-1

117

33.92

EUR

08:44:04

ISE

00453268907TRLO0-1

114

33.94

EUR

08:45:03

ISE

00453269899TRLO0-1

210

33.95

EUR

08:48:03

ISE

00453273146TRLO0-1

121

33.95

EUR

08:48:03

ISE

00453273235TRLO0-1

204

33.94

EUR

08:50:03

ISE

00453274656TRLO0-1

113

33.93

EUR

08:51:02

ISE

00453275333TRLO0-1

105

33.92

EUR

08:53:00

ISE

00453276412TRLO0-1

58

33.91

EUR

08:53:00

ISE

00453276494TRLO0-1

106

33.93

EUR

08:54:02

ISE

00453277444TRLO0-1

200

33.95

EUR

08:57:04

ISE

00453279042TRLO0-1

659

33.99

EUR

09:03:01

ISE

00453286001TRLO0-1

59

34.03

EUR

09:03:03

ISE

00453287012TRLO0-1

58

34.03

EUR

09:04:02

ISE

00453288593TRLO0-1

120

34

EUR

09:06:00

ISE

00453289713TRLO0-1

85

34

EUR

09:06:00

ISE

00453289715TRLO0-1

99

34.01

EUR

09:10:00

ISE

00453291924TRLO0-1

141

34.01

EUR

09:10:00

ISE

00453291926TRLO0-1

58

34.02

EUR

09:11:05

ISE

00453292861TRLO0-1

4

34

EUR

09:13:04

ISE

00453293837TRLO0-1

71

34

EUR

09:13:04

ISE

00453293840TRLO0-1

72

34

EUR

09:13:04

ISE

00453293854TRLO0-1

65

34

EUR

09:14:05

ISE

00453294636TRLO0-1

58

33.99

EUR

09:15:01

ISE

00453294832TRLO0-1

59

33.96

EUR

09:15:05

ISE

00453296664TRLO0-1

58

33.95

EUR

09:17:01

ISE

00453298810TRLO0-1

30

33.96

EUR

09:19:05

ISE

00453300487TRLO0-1

5

33.96

EUR

09:19:05

ISE

00453300489TRLO0-1

95

33.96

EUR

09:19:05

ISE

00453300490TRLO0-1

79

34

EUR

09:23:03

ISE

00453302842TRLO0-1

61

34.02

EUR

09:26:01

ISE

00453304039TRLO0-1

168

34.01

EUR

09:26:03

ISE

00453304145TRLO0-1

117

34.01

EUR

09:26:03

ISE

00453304147TRLO0-1

124

34.01

EUR

09:26:03

ISE

00453304149TRLO0-1

58

34.01

EUR

09:27:02

ISE

00453304674TRLO0-1

23

34.01

EUR

09:31:05

ISE

00453308185TRLO0-1

16

34.01

EUR

09:31:05

ISE

00453308187TRLO0-1

190

34.04

EUR

09:34:03

ISE

00453310696TRLO0-1

125

34.04

EUR

09:34:03

ISE

00453310697TRLO0-1

238

34.07

EUR

09:39:02

ISE

00453313809TRLO0-1

128

34.07

EUR

09:39:04

ISE

00453313996TRLO0-1

76

34.07

EUR

09:39:04

ISE

00453314002TRLO0-1

105

34.04

EUR

09:41:02

ISE

00453315053TRLO0-1

173

34.02

EUR

09:45:02

ISE

00453317856TRLO0-1

84

34.02

EUR

09:45:02

ISE

00453317938TRLO0-1

195

34.02

EUR

09:48:04

ISE

00453321641TRLO0-1

87

34.01

EUR

09:49:00

ISE

00453321877TRLO0-1

58

34.02

EUR

09:51:04

ISE

00453323387TRLO0-1

294

34.05

EUR

09:56:04

ISE

00453326810TRLO0-1

61

34.05

EUR

09:56:04

ISE

00453326814TRLO0-1

58

34.02

EUR

09:58:02

ISE

00453327708TRLO0-1

108

34.02

EUR

10:01:01

ISE

00453330919TRLO0-1

163

34.01

EUR

10:03:03

ISE

00453333266TRLO0-1

12

34

EUR

10:04:02

ISE

00453334169TRLO0-1

120

34

EUR

10:05:02

ISE

00453334758TRLO0-1

71

34.07

EUR

10:13:05

ISE

00453339404TRLO0-1

207

34.09

EUR

10:17:05

ISE

00453343100TRLO0-1

358

34.09

EUR

10:17:05

ISE

00453343103TRLO0-1

53

34.08

EUR

10:19:00

ISE

00453344021TRLO0-1

53

34.08

EUR

10:19:00

ISE

00453344022TRLO0-1

191

34.1

EUR

10:24:02

ISE

00453347186TRLO0-1

50

34.09

EUR

10:25:04

ISE

00453348078TRLO0-1

102

34.09

EUR

10:25:05

ISE

00453348164TRLO0-1

68

34.09

EUR

10:26:01

ISE

00453348399TRLO0-1

58

34.09

EUR

10:27:01

ISE

00453349008TRLO0-1

110

34.09

EUR

10:29:05

ISE

00453350384TRLO0-1

7

34.09

EUR

10:29:05

ISE

00453350388TRLO0-1

74

34.09

EUR

10:29:05

ISE

00453350397TRLO0-1

58

34.09

EUR

10:45:05

ISE

00453363243TRLO0-1

27

34.08

EUR

10:47:04

ISE

00453365507TRLO0-1

13

34.08

EUR

10:47:04

ISE

00453365509TRLO0-1

58

34.07

EUR

10:49:05

ISE

00453367451TRLO0-1

58

34.07

EUR

10:50:04

ISE

00453368328TRLO0-1

59

34.06

EUR

10:51:03

ISE

00453368813TRLO0-1

58

34.05

EUR

10:53:02

ISE

00453370087TRLO0-1

58

34.04

EUR

10:53:04

ISE

00453370323TRLO0-1

58

34.03

EUR

10:55:01

ISE

00453371204TRLO0-1

22

34.02

EUR

10:56:03

ISE

00453372051TRLO0-1

58

34.01

EUR

10:57:00

ISE

00453372403TRLO0-1

541

33.99

EUR

11:02:00

ISE

00453376845TRLO0-1

59

33.99

EUR

11:02:03

ISE

00453377544TRLO0-1

220

33.97

EUR

11:04:01

ISE

00453379628TRLO0-1

108

33.97

EUR

11:05:01

ISE

00453380407TRLO0-1

216

33.96

EUR

11:07:03

ISE

00453381734TRLO0-1

65

33.97

EUR

11:10:05

ISE

00453383519TRLO0-1

55

33.97

EUR

11:11:00

ISE

00453383586TRLO0-1

115

33.96

EUR

11:11:01

ISE

00453383691TRLO0-1

116

33.96

EUR

11:11:01

ISE

00453383692TRLO0-1

105

33.95

EUR

11:11:03

ISE

00453383830TRLO0-1

58

33.94

EUR

11:11:05

ISE

00453383947TRLO0-1

41

33.93

EUR

11:14:05

ISE

00453385438TRLO0-1

17

33.93

EUR

11:15:00

ISE

00453385534TRLO0-1

212

33.92

EUR

11:17:00

ISE

00453388133TRLO0-1

25

33.91

EUR

11:17:02

ISE

00453388498TRLO0-1

16

33.91

EUR

11:17:02

ISE

00453388499TRLO0-1

17

33.91

EUR

11:17:02

ISE

00453388500TRLO0-1

248

33.9

EUR

11:21:00

ISE

00453391311TRLO0-1

116

33.89

EUR

11:22:02

ISE

00453391633TRLO0-1

629

33.88

EUR

11:24:01

ISE

00453392257TRLO0-1

28

33.88

EUR

11:24:01

ISE

00453392258TRLO0-1

118

33.88

EUR

11:24:01

ISE

00453392259TRLO0-1

104

33.88

EUR

11:24:01

ISE

00453392260TRLO0-1

592

33.88

EUR

11:24:01

ISE

00453392261TRLO0-1

65

33.88

EUR

11:24:01

ISE

00453392262TRLO0-1

185

33.88

EUR

11:24:01

ISE

00453392263TRLO0-1

250

33.88

EUR

11:25:01

ISE

00453392668TRLO0-1

44

33.88

EUR

11:25:01

ISE

00453392674TRLO0-1

363

33.88

EUR

11:25:01

ISE

00453392679TRLO0-1

44

33.88

EUR

11:25:01

ISE

00453392683TRLO0-1

196

33.88

EUR

11:25:01

ISE

00453392687TRLO0-1

577

33.85

EUR

11:41:05

ISE

00453401944TRLO0-1

355

33.89

EUR

11:50:03

ISE

00453407334TRLO0-1

470

33.89

EUR

11:50:03

ISE

00453407335TRLO0-1

15

33.89

EUR

11:50:03

ISE

00453407336TRLO0-1

75

33.88

EUR

11:51:02

ISE

00453407701TRLO0-1

60

33.87

EUR

11:51:04

ISE

00453407880TRLO0-1

345

33.87

EUR

11:55:01

ISE

00453409246TRLO0-1

222

33.88

EUR

11:58:03

ISE

00453410653TRLO0-1

76

33.88

EUR

11:58:03

ISE

00453410655TRLO0-1

200

33.88

EUR

12:02:00

ISE

00453412602TRLO0-1

70

33.88

EUR

12:02:00

ISE

00453412606TRLO0-1

178

33.87

EUR

12:05:01

ISE

00453415373TRLO0-1

277

33.89

EUR

12:07:02

ISE

00453416394TRLO0-1

62

33.89

EUR

12:07:02

ISE

00453416395TRLO0-1

112

33.88

EUR

12:08:02

ISE

00453416810TRLO0-1

118

33.89

EUR

12:10:00

ISE

00453417505TRLO0-1

34

33.89

EUR

12:10:00

ISE

00453417506TRLO0-1

43

33.89

EUR

12:10:00

ISE

00453417507TRLO0-1

204

33.88

EUR

12:12:04

ISE

00453419341TRLO0-1

70

33.88

EUR

12:13:01

ISE

00453419547TRLO0-1

344

33.93

EUR

12:17:04

ISE

00453423043TRLO0-1

75

33.9

EUR

12:19:05

ISE

00453424617TRLO0-1

115

33.89

EUR

12:22:00

ISE

00453425587TRLO0-1

75

33.88

EUR

12:22:00

ISE

00453425589TRLO0-1

59

33.87

EUR

12:22:05

ISE

00453426013TRLO0-1

107

33.87

EUR

12:25:01

ISE

00453426793TRLO0-1

60

33.88

EUR

12:28:05

ISE

00453428080TRLO0-1

114

33.88

EUR

12:29:00

ISE

00453428173TRLO0-1

95

33.88

EUR

12:29:05

ISE

00453428476TRLO0-1

296

33.93

EUR

12:36:05

ISE

00453433500TRLO0-1

54

33.93

EUR

12:37:04

ISE

00453433839TRLO0-1

113

33.92

EUR

12:38:05

ISE

00453434377TRLO0-1

137

33.92

EUR

12:38:05

ISE

00453434386TRLO0-1

423

33.91

EUR

12:40:05

ISE

00453435078TRLO0-1

154

33.91

EUR

12:40:05

ISE

00453435082TRLO0-1

115

33.91

EUR

12:43:05

ISE

00453436217TRLO0-1

77

33.91

EUR

12:43:05

ISE

00453436219TRLO0-1

213

33.93

EUR

12:46:02

ISE

00453437773TRLO0-1

296

33.95

EUR

12:52:02

ISE

00453441380TRLO0-1

200

33.95

EUR

12:52:02

ISE

00453441381TRLO0-1

135

33.94

EUR

12:55:01

ISE

00453442658TRLO0-1

59

33.95

EUR

12:57:05

ISE

00453443753TRLO0-1

2

33.94

EUR

13:00:00

ISE

00453444569TRLO0-1

209

33.94

EUR

13:00:00

ISE

00453444572TRLO0-1

102

33.94

EUR

13:00:00

ISE

00453444577TRLO0-1

58

33.93

EUR

13:00:03

ISE

00453445153TRLO0-1

107

33.93

EUR

13:04:05

ISE

00453448518TRLO0-1

169

33.93

EUR

13:04:05

ISE

00453448520TRLO0-1

118

33.93

EUR

13:04:05

ISE

00453448522TRLO0-1

9

33.94

EUR

13:08:00

ISE

00453449956TRLO0-1

7

33.94

EUR

13:08:00

ISE

00453449963TRLO0-1

17

33.94

EUR

13:08:00

ISE

00453449964TRLO0-1

172

33.93

EUR

13:08:01

ISE

00453450016TRLO0-1

63

33.93

EUR

13:08:01

ISE

00453450017TRLO0-1

106

33.93

EUR

13:10:01

ISE

00453450655TRLO0-1

28

33.93

EUR

13:12:00

ISE

00453451296TRLO0-1

178

33.93

EUR

13:12:00

ISE

00453451299TRLO0-1

111

33.92

EUR

13:15:05

ISE

00453453104TRLO0-1

200

33.92

EUR

13:15:05

ISE

00453453107TRLO0-1

29

33.92

EUR

13:15:05

ISE

00453453110TRLO0-1

115

33.92

EUR

13:17:00

ISE

00453454625TRLO0-1

167

33.93

EUR

13:18:02

ISE

00453455556TRLO0-1

478

33.97

EUR

13:21:04

ISE

00453457407TRLO0-1

58

33.96

EUR

13:22:01

ISE

00453457725TRLO0-1

95

33.96

EUR

13:24:03

ISE

00453458490TRLO0-1

100

33.96

EUR

13:24:03

ISE

00453458492TRLO0-1

217

33.95

EUR

13:27:04

ISE

00453459676TRLO0-1

66

33.95

EUR

13:27:04

ISE

00453459680TRLO0-1

160

33.94

EUR

13:30:03

ISE

00453461076TRLO0-1

103

33.94

EUR

13:30:03

ISE

00453461078TRLO0-1

206

33.94

EUR

13:32:05

ISE

00453463358TRLO0-1

73

33.94

EUR

13:36:02

ISE

00453465494TRLO0-1

54

33.94

EUR

13:36:03

ISE

00453465607TRLO0-1

64

33.94

EUR

13:37:00

ISE

00453465970TRLO0-1

53

33.94

EUR

13:37:03

ISE

00453466292TRLO0-1

109

33.94

EUR

13:38:00

ISE

00453466634TRLO0-1

16

33.94

EUR

13:38:00

ISE

00453466636TRLO0-1

202

33.95

EUR

13:40:00

ISE

00453467338TRLO0-1

92

33.95

EUR

13:41:00

ISE

00453467743TRLO0-1

13

33.95

EUR

13:41:00

ISE

00453467744TRLO0-1

61

33.95

EUR

13:41:01

ISE

00453467987TRLO0-1

54

33.95

EUR

13:41:05

ISE

00453468178TRLO0-1

59

33.94

EUR

13:42:01

ISE

00453468325TRLO0-1

297

33.93

EUR

13:42:01

ISE

00453468340TRLO0-1

161

33.93

EUR

13:42:02

ISE

00453468363TRLO0-1

95

33.93

EUR

13:44:02

ISE

00453469007TRLO0-1

64

33.93

EUR

13:44:02

ISE

00453469008TRLO0-1

88

33.93

EUR

13:44:02

ISE

00453469009TRLO0-1

53

33.93

EUR

13:49:03

ISE

00453472497TRLO0-1

344

33.92

EUR

13:49:04

ISE

00453472552TRLO0-1

109

33.92

EUR

13:49:04

ISE

00453472553TRLO0-1

150

33.9

EUR

13:49:05

ISE

00453472626TRLO0-1

257

33.9

EUR

13:49:05

ISE

00453472647TRLO0-1

170

33.9

EUR

13:49:05

ISE

00453472648TRLO0-1

577

33.9

EUR

13:49:05

ISE

00453472649TRLO0-1

123

33.9

EUR

13:49:05

ISE

00453472650TRLO0-1

202

33.9

EUR

13:49:05

ISE

00453472651TRLO0-1

75

33.9

EUR

13:49:05

ISE

00453472652TRLO0-1

300

33.9

EUR

13:49:05

ISE

00453472653TRLO0-1

303

33.9

EUR

13:49:05

ISE

00453472654TRLO0-1

75

33.9

EUR

13:49:05

ISE

00453472655TRLO0-1

199

33.9

EUR

13:49:05

ISE

00453472656TRLO0-1

69

33.9

EUR

13:49:05

ISE

00453472657TRLO0-1

60

33.83

EUR

14:08:05

ISE

00453482298TRLO0-1

100

33.85

EUR

14:10:02

ISE

00453482949TRLO0-1

72

33.85

EUR

14:10:02

ISE

00453482950TRLO0-1

112

33.84

EUR

14:11:02

ISE

00453483307TRLO0-1

59

33.83

EUR

14:12:02

ISE

00453483646TRLO0-1

114

33.82

EUR

14:13:02

ISE

00453483962TRLO0-1

59

33.81

EUR

14:13:04

ISE

00453484086TRLO0-1

61

33.81

EUR

14:15:02

ISE

00453484872TRLO0-1

107

33.82

EUR

14:15:05

ISE

00453485609TRLO0-1

357

33.82

EUR

14:16:00

ISE

00453485742TRLO0-1

1928

33.82

EUR

14:16:00

ISE

00453485744TRLO0-1

215

33.82

EUR

14:16:00

ISE

00453485747TRLO0-1

61

33.81

EUR

14:16:03

ISE

00453486364TRLO0-1

79

33.82

EUR

14:18:04

ISE

00453487973TRLO0-1

89

33.82

EUR

14:19:03

ISE

00453488405TRLO0-1

30

33.84

EUR

14:22:05

ISE

00453490412TRLO0-1

672

33.84

EUR

14:22:05

ISE

00453490413TRLO0-1

258

33.84

EUR

14:22:05

ISE

00453490414TRLO0-1

139

33.83

EUR

14:23:05

ISE

00453490970TRLO0-1

71

33.83

EUR

14:23:05

ISE

00453490971TRLO0-1

368

33.84

EUR

14:26:00

ISE

00453492049TRLO0-1

78

33.84

EUR

14:26:00

ISE

00453492051TRLO0-1

120

33.83

EUR

14:27:00

ISE

00453492306TRLO0-1

64

33.84

EUR

14:28:04

ISE

00453493164TRLO0-1

56

33.85

EUR

14:29:00

ISE

00453493306TRLO0-1

64

33.85

EUR

14:29:01

ISE

00453493344TRLO0-1

49

33.85

EUR

14:29:01

ISE

00453493350TRLO0-1

11

33.86

EUR

14:29:03

ISE

00453493424TRLO0-1

47

33.86

EUR

14:29:03

ISE

00453493425TRLO0-1

92

33.84

EUR

14:30:00

ISE

00453493856TRLO0-1

50

33.83

EUR

14:30:00

ISE

00453493948TRLO0-1

249

33.83

EUR

14:30:00

ISE

00453493950TRLO0-1

165

33.84

EUR

14:30:00

ISE

00453493981TRLO0-1

145

33.84

EUR

14:30:05

ISE

00453495036TRLO0-1

99

33.84

EUR

14:30:05

ISE

00453495038TRLO0-1

404

33.86

EUR

14:32:01

ISE

00453496613TRLO0-1

59

33.84

EUR

14:32:02

ISE

00453496692TRLO0-1

70

33.83

EUR

14:32:04

ISE

00453497085TRLO0-1

240

33.83

EUR

14:34:00

ISE

00453497897TRLO0-1

74

33.83

EUR

14:34:00

ISE

00453497899TRLO0-1

109

33.83

EUR

14:34:00

ISE

00453497902TRLO0-1

225

33.84

EUR

14:35:01

ISE

00453498966TRLO0-1

112

33.84

EUR

14:35:01

ISE

00453498967TRLO0-1

61

33.83

EUR

14:35:02

ISE

00453499128TRLO0-1

204

33.83

EUR

14:36:02

ISE

00453499973TRLO0-1

62

33.83

EUR

14:36:02

ISE

00453499974TRLO0-1

43

33.83

EUR

14:36:05

ISE

00453500202TRLO0-1

71

33.83

EUR

14:36:05

ISE

00453500203TRLO0-1

99

33.82

EUR

14:37:01

ISE

00453500427TRLO0-1

15

33.82

EUR

14:37:01

ISE

00453500428TRLO0-1

114

33.8

EUR

14:37:03

ISE

00453500736TRLO0-1

114

33.77

EUR

14:37:05

ISE

00453500996TRLO0-1

71

33.76

EUR

14:38:01

ISE

00453501370TRLO0-1

115

33.74

EUR

14:40:01

ISE

00453502584TRLO0-1

104

33.74

EUR

14:40:01

ISE

00453502586TRLO0-1

43

33.75

EUR

14:41:01

ISE

00453503240TRLO0-1

24

33.75

EUR

14:41:01

ISE

00453503241TRLO0-1

395

33.74

EUR

14:42:01

ISE

00453503726TRLO0-1

262

33.74

EUR

14:42:01

ISE

00453503738TRLO0-1

61

33.74

EUR

14:42:03

ISE

00453504045TRLO0-1

438

33.75

EUR

14:45:01

ISE

00453505613TRLO0-1

200

33.72

EUR

14:45:01

ISE

00453505617TRLO0-1

80

33.72

EUR

14:45:01

ISE

00453505619TRLO0-1

59

33.69

EUR

14:45:02

ISE

00453505981TRLO0-1

109

33.7

EUR

14:45:04

ISE

00453506647TRLO0-1

800

33.72

EUR

14:47:01

ISE

00453508045TRLO0-1

57

33.72

EUR

14:47:01

ISE

00453508047TRLO0-1

248

33.72

EUR

14:47:01

ISE

00453508049TRLO0-1

229

33.72

EUR

14:47:01

ISE

00453508075TRLO0-1

250

33.72

EUR

14:47:01

ISE

00453508076TRLO0-1

295

33.72

EUR

14:47:01

ISE

00453508080TRLO0-1

83

33.72

EUR

14:47:01

ISE

00453508081TRLO0-1

285

33.72

EUR

14:47:01

ISE

00453508082TRLO0-1

141

33.71

EUR

14:47:05

ISE

00453508542TRLO0-1

82

33.71

EUR

14:47:05

ISE

00453508543TRLO0-1

138

33.72

EUR

14:48:05

ISE

00453509419TRLO0-1

232

33.72

EUR

14:49:00

ISE

00453509792TRLO0-1

52

33.72

EUR

14:49:01

ISE

00453509881TRLO0-1

51

33.73

EUR

14:49:03

ISE

00453510213TRLO0-1

303

33.72

EUR

14:50:00

ISE

00453510741TRLO0-1

80

33.72

EUR

14:50:00

ISE

00453510742TRLO0-1

107

33.71

EUR

14:50:04

ISE

00453511389TRLO0-1

6

33.7

EUR

14:51:01

ISE

00453512053TRLO0-1

109

33.7

EUR

14:51:01

ISE

00453512055TRLO0-1

127

33.72

EUR

14:52:01

ISE

00453513538TRLO0-1

177

33.73

EUR

14:52:03

ISE

00453513790TRLO0-1

201

33.72

EUR

14:53:02

ISE

00453514820TRLO0-1

196

33.71

EUR

14:54:02

ISE

00453515715TRLO0-1

52

33.74

EUR

14:54:02

ISE

00453515967TRLO0-1

60

33.72

EUR

14:54:04

ISE

00453516203TRLO0-1

326

33.73

EUR

14:56:04

ISE

00453517501TRLO0-1

98

33.73

EUR

14:56:04

ISE

00453517504TRLO0-1

152

33.73

EUR

14:56:04

ISE

00453517505TRLO0-1

68

33.73

EUR

14:56:04

ISE

00453517506TRLO0-1

122

33.72

EUR

14:57:00

ISE

00453517780TRLO0-1

32

33.74

EUR

14:57:05

ISE

00453518471TRLO0-1

17

33.74

EUR

14:58:00

ISE

00453518489TRLO0-1

36

33.74

EUR

14:58:03

ISE

00453518896TRLO0-1

44

33.74

EUR

14:58:03

ISE

00453518899TRLO0-1

67

33.74

EUR

14:58:03

ISE

00453518926TRLO0-1

357

33.73

EUR

14:58:05

ISE

00453519167TRLO0-1

117

33.73

EUR

14:59:04

ISE

00453519860TRLO0-1

185

33.72

EUR

15:00:00

ISE

00453520150TRLO0-1

105

33.73

EUR

15:01:00

ISE

00453521468TRLO0-1

260

33.72

EUR

15:01:00

ISE

00453521709TRLO0-1

121

33.72

EUR

15:01:00

ISE

00453521714TRLO0-1

91

33.67

EUR

15:02:00

ISE

00453522985TRLO0-1

163

33.67

EUR

15:02:00

ISE

00453522986TRLO0-1

61

33.65

EUR

15:02:01

ISE

00453523233TRLO0-1

112

33.64

EUR

15:02:04

ISE

00453523664TRLO0-1

69

33.63

EUR

15:03:01

ISE

00453524379TRLO0-1

63

33.63

EUR

15:03:01

ISE

00453524381TRLO0-1

96

33.62

EUR

15:03:02

ISE

00453524788TRLO0-1

117

33.63

EUR

15:03:04

ISE

00453525200TRLO0-1

21

33.61

EUR

15:05:01

ISE

00453526524TRLO0-1

115

33.61

EUR

15:05:01

ISE

00453526532TRLO0-1

141

33.62

EUR

15:05:05

ISE

00453527062TRLO0-1

98

33.62

EUR

15:05:05

ISE

00453527086TRLO0-1

11

33.62

EUR

15:05:05

ISE

00453527090TRLO0-1

25

33.62

EUR

15:05:05

ISE

00453527098TRLO0-1

58

33.61

EUR

15:06:01

ISE

00453527346TRLO0-1

130

33.61

EUR

15:06:01

ISE

00453527349TRLO0-1

127

33.63

EUR

15:08:03

ISE

00453528952TRLO0-1

10

33.63

EUR

15:08:03

ISE

00453528954TRLO0-1

117

33.66

EUR

15:08:05

ISE

00453529214TRLO0-1

62

33.66

EUR

15:08:05

ISE

00453529217TRLO0-1

41

33.66

EUR

15:08:05

ISE

00453529236TRLO0-1

11

33.66

EUR

15:08:05

ISE

00453529239TRLO0-1

280

33.65

EUR

15:09:00

ISE

00453529367TRLO0-1

77

33.65

EUR

15:09:00

ISE

00453529370TRLO0-1

60

33.63

EUR

15:09:02

ISE

00453529644TRLO0-1

333

33.65

EUR

15:10:05

ISE

00453530848TRLO0-1

59

33.63

EUR

15:11:03

ISE

00453531245TRLO0-1

2

33.63

EUR

15:11:03

ISE

00453531246TRLO0-1

208

33.63

EUR

15:12:03

ISE

00453532096TRLO0-1

108

33.65

EUR

15:13:02

ISE

00453532690TRLO0-1

77

33.65

EUR

15:13:02

ISE

00453532693TRLO0-1

115

33.63

EUR

15:13:05

ISE

00453533257TRLO0-1

61

33.6

EUR

15:14:01

ISE

00453533506TRLO0-1

61

33.59

EUR

15:14:04

ISE

00453533967TRLO0-1

382

33.61

EUR

15:16:01

ISE

00453535951TRLO0-1

140

33.62

EUR

15:18:00

ISE

00453538811TRLO0-1

172

33.63

EUR

15:18:02

ISE

00453539040TRLO0-1

61

33.63

EUR

15:18:03

ISE

00453539197TRLO0-1

89

33.63

EUR

15:18:05

ISE

00453539398TRLO0-1

120

33.62

EUR

15:19:00

ISE

00453539617TRLO0-1

55

33.62

EUR

15:19:01

ISE

00453539713TRLO0-1

74

33.62

EUR

15:19:01

ISE

00453539727TRLO0-1

66

33.62

EUR

15:19:03

ISE

00453540004TRLO0-1

71

33.62

EUR

15:19:04

ISE

00453540066TRLO0-1

55

33.63

EUR

15:20:02

ISE

00453540687TRLO0-1

54

33.63

EUR

15:20:03

ISE

00453540762TRLO0-1

65

33.63

EUR

15:20:04

ISE

00453540883TRLO0-1

56

33.63

EUR

15:20:05

ISE

00453540942TRLO0-1

20

33.63

EUR

15:21:00

ISE

00453541059TRLO0-1

35

33.63

EUR

15:21:00

ISE

00453541062TRLO0-1

65

33.64

EUR

15:21:04

ISE

00453541528TRLO0-1

599

33.62

EUR

15:22:01

ISE

00453541898TRLO0-1

120

33.61

EUR

15:22:03

ISE

00453542472TRLO0-1

577

33.6

EUR

15:22:03

ISE

00453542607TRLO0-1

107

33.6

EUR

15:22:03

ISE

00453542611TRLO0-1

45

33.6

EUR

15:22:03

ISE

00453542612TRLO0-1

444

33.6

EUR

15:22:03

ISE

00453542613TRLO0-1

88

33.6

EUR

15:22:03

ISE

00453542614TRLO0-1

102

33.6

EUR

15:22:03

ISE

00453542615TRLO0-1

577

33.6

EUR

15:22:03

ISE

00453542656TRLO0-1

27

33.6

EUR

15:22:03

ISE

00453542659TRLO0-1

313

33.6

EUR

15:22:03

ISE

00453542699TRLO0-1

149

33.6

EUR

15:22:03

ISE

00453542701TRLO0-1

71

33.6

EUR

15:22:03

ISE

00453542702TRLO0-1

70

33.59

EUR

15:25:00

ISE

00453544237TRLO0-1

143

33.59

EUR

15:25:00

ISE

00453544239TRLO0-1

489

33.58

EUR

15:26:00

ISE

00453545080TRLO0-1

88

33.58

EUR

15:26:00

ISE

00453545112TRLO0-1

118

33.59

EUR

15:26:02

ISE

00453545442TRLO0-1

67

33.59

EUR

15:26:02

ISE

00453545443TRLO0-1

443

33.59

EUR

15:27:03

ISE

00453546621TRLO0-1

67

33.59

EUR

15:27:03

ISE

00453546623TRLO0-1

214

33.58

EUR

15:28:01

ISE

00453547094TRLO0-1

67

33.58

EUR

15:28:01

ISE

00453547115TRLO0-1

100

33.61

EUR

15:29:03

ISE

00453549283TRLO0-1

25

33.61

EUR

15:29:03

ISE

00453549292TRLO0-1

29

33.61

EUR

15:29:03

ISE

00453549293TRLO0-1

54

33.61

EUR

15:29:03

ISE

00453549348TRLO0-1

381

33.6

EUR

15:29:03

ISE

00453549426TRLO0-1

2

33.6

EUR

15:29:03

ISE

00453549427TRLO0-1

180

33.6

EUR

15:30:00

ISE

00453549954TRLO0-1

80

33.6

EUR

15:30:00

ISE

00453549956TRLO0-1

115

33.58

EUR

15:30:03

ISE

00453550729TRLO0-1

123

33.57

EUR

15:31:01

ISE

00453552321TRLO0-1

75

33.57

EUR

15:31:01

ISE

00453552323TRLO0-1

160

33.55

EUR

15:31:01

ISE

00453552391TRLO0-1

121

33.54

EUR

15:31:03

ISE

00453552950TRLO0-1

77

33.54

EUR

15:31:03

ISE

00453552953TRLO0-1

122

33.54

EUR

15:31:05

ISE

00453553282TRLO0-1

13

33.52

EUR

15:32:02

ISE

00453553613TRLO0-1

66

33.53

EUR

15:32:03

ISE

00453553748TRLO0-1

92

33.55

EUR

15:32:04

ISE

00453553998TRLO0-1

36

33.54

EUR

15:32:04

ISE

00453554001TRLO0-1

142

33.54

EUR

15:32:04

ISE

00453554006TRLO0-1

62

33.54

EUR

15:32:04

ISE

00453554012TRLO0-1

61

33.53

EUR

15:32:05

ISE

00453554168TRLO0-1

44

33.54

EUR

15:33:00

ISE

00453554251TRLO0-1

69

33.55

EUR

15:33:01

ISE

00453554646TRLO0-1

360

33.56

EUR

15:34:00

ISE

00453555158TRLO0-1

37

33.56

EUR

15:34:00

ISE

00453555160TRLO0-1

121

33.54

EUR

15:34:03

ISE

00453555445TRLO0-1

24

33.54

EUR

15:34:03

ISE

00453555446TRLO0-1

59

33.55

EUR

15:34:05

ISE

00453555645TRLO0-1

58

33.55

EUR

15:35:00

ISE

00453555719TRLO0-1

56

33.55

EUR

15:35:01

ISE

00453555823TRLO0-1

56

33.55

EUR

15:35:02

ISE

00453556037TRLO0-1

65

33.55

EUR

15:35:03

ISE

00453556172TRLO0-1

57

33.55

EUR

15:35:03

ISE

00453556197TRLO0-1

408

33.57

EUR

15:36:00

ISE

00453556783TRLO0-1

165

33.57

EUR

15:36:02

ISE

00453556917TRLO0-1

10

33.57

EUR

15:36:02

ISE

00453556920TRLO0-1

96

33.55

EUR

15:36:04

ISE

00453557289TRLO0-1

35

33.55

EUR

15:36:04

ISE

00453557290TRLO0-1

91

33.56

EUR

15:37:04

ISE

00453558017TRLO0-1

55

33.56

EUR

15:38:00

ISE

00453558507TRLO0-1

6

33.56

EUR

15:38:01

ISE

00453558640TRLO0-1

5

33.56

EUR

15:38:01

ISE

00453558649TRLO0-1

22

33.56

EUR

15:38:01

ISE

00453558651TRLO0-1

73

33.57

EUR

15:38:01

ISE

00453558716TRLO0-1

55

33.57

EUR

15:38:01

ISE

00453558774TRLO0-1

54

33.57

EUR

15:38:02

ISE

00453558885TRLO0-1

54

33.57

EUR

15:38:03

ISE

00453558930TRLO0-1

61

33.57

EUR

15:38:04

ISE

00453559003TRLO0-1

85

33.57

EUR

15:38:05

ISE

00453559058TRLO0-1

55

33.57

EUR

15:38:05

ISE

00453559144TRLO0-1

61

33.57

EUR

15:39:00

ISE

00453559170TRLO0-1

68

33.56

EUR

15:39:00

ISE

00453559217TRLO0-1

324

33.55

EUR

15:39:01

ISE

00453559282TRLO0-1

64

33.55

EUR

15:39:01

ISE

00453559294TRLO0-1

131

33.53

EUR

15:39:04

ISE

00453559808TRLO0-1

51

33.56

EUR

15:40:03

ISE

00453560320TRLO0-1

345

33.56

EUR

15:40:03

ISE

00453560321TRLO0-1

108

33.57

EUR

15:41:02

ISE

00453560976TRLO0-1

55

33.57

EUR

15:41:02

ISE

00453560984TRLO0-1

399

33.57

EUR

15:41:02

ISE

00453561037TRLO0-1

51

33.56

EUR

15:41:05

ISE

00453561376TRLO0-1

118

33.56

EUR

15:41:05

ISE

00453561377TRLO0-1

250

33.57

EUR

15:44:00

ISE

00453563158TRLO0-1

315

33.57

EUR

15:44:00

ISE

00453563161TRLO0-1

89

33.58

EUR

15:44:02

ISE

00453563427TRLO0-1

121

33.58

EUR

15:44:02

ISE

00453563429TRLO0-1

150

33.58

EUR

15:44:02

ISE

00453563430TRLO0-1

67

33.58

EUR

15:44:02

ISE

00453563431TRLO0-1

140

33.59

EUR

15:44:04

ISE

00453563673TRLO0-1

363

33.58

EUR

15:44:04

ISE

00453563711TRLO0-1

100

33.58

EUR

15:44:04

ISE

00453563719TRLO0-1

67

33.59

EUR

15:45:05

ISE

00453565504TRLO0-1

56

33.59

EUR

15:46:00

ISE

00453565583TRLO0-1

61

33.59

EUR

15:46:00

ISE

00453565620TRLO0-1

59

33.59

EUR

15:46:01

ISE

00453565691TRLO0-1

61

33.59

EUR

15:46:01

ISE

00453565768TRLO0-1

57

33.59

EUR

15:46:02

ISE

00453565913TRLO0-1

162

33.59

EUR

15:46:02

ISE

00453565929TRLO0-1

38

33.59

EUR

15:46:03

ISE

00453566018TRLO0-1

19

33.59

EUR

15:46:03

ISE

00453566020TRLO0-1

61

33.59

EUR

15:46:03

ISE

00453566087TRLO0-1

75

33.58

EUR

15:46:04

ISE

00453566253TRLO0-1

332

33.58

EUR

15:46:04

ISE

00453566254TRLO0-1

71

33.58

EUR

15:46:04

ISE

00453566256TRLO0-1

233

33.58

EUR

15:47:00

ISE

00453566775TRLO0-1

76

33.57

EUR

15:47:01

ISE

00453567049TRLO0-1

49

33.57

EUR

15:47:01

ISE

00453567068TRLO0-1

59

33.56

EUR

15:47:02

ISE

00453567473TRLO0-1

232

33.55

EUR

15:47:04

ISE

00453568199TRLO0-1

455

33.54

EUR

15:48:04

ISE

00453569247TRLO0-1

78

33.54

EUR

15:48:04

ISE

00453569251TRLO0-1

252

33.53

EUR

15:49:00

ISE

00453569695TRLO0-1

37

33.53

EUR

15:50:01

ISE

00453570949TRLO0-1

375

33.53

EUR

15:50:01

ISE

00453570983TRLO0-1

250

33.53

EUR

15:50:01

ISE

00453571020TRLO0-1

27

33.53

EUR

15:50:01

ISE

00453571022TRLO0-1

128

33.52

EUR

15:50:03

ISE

00453571540TRLO0-1

81

33.51

EUR

15:51:03

ISE

00453572880TRLO0-1

7

33.51

EUR

15:51:03

ISE

00453572881TRLO0-1

10

33.51

EUR

15:51:03

ISE

00453572882TRLO0-1

206

33.51

EUR

15:51:03

ISE

00453572883TRLO0-1

129

33.51

EUR

15:51:03

ISE

00453572884TRLO0-1

101

33.51

EUR

15:51:03

ISE

00453572886TRLO0-1

50

33.5

EUR

15:51:05

ISE

00453573292TRLO0-1

116

33.5

EUR

15:51:05

ISE

00453573298TRLO0-1

64

33.5

EUR

15:52:00

ISE

00453573403TRLO0-1

65

33.49

EUR

15:52:00

ISE

00453573668TRLO0-1

118

33.5

EUR

15:52:05

ISE

00453574819TRLO0-1

204

33.5

EUR

15:53:00

ISE

00453575175TRLO0-1

248

33.5

EUR

15:53:00

ISE

00453575176TRLO0-1

120

33.5

EUR

15:53:02

ISE

00453575509TRLO0-1

83

33.49

EUR

15:53:03

ISE

00453575612TRLO0-1

13

33.5

EUR

15:54:05

ISE

00453576968TRLO0-1

797

33.5

EUR

15:54:05

ISE

00453576972TRLO0-1

64

33.5

EUR

15:55:00

ISE

00453577107TRLO0-1

58

33.5

EUR

15:55:04

ISE

00453577686TRLO0-1

56

33.5

EUR

15:56:00

ISE

00453578013TRLO0-1

282

33.49

EUR

15:56:00

ISE

00453578081TRLO0-1

177

33.5

EUR

15:56:02

ISE

00453578505TRLO0-1

348

33.49

EUR

15:56:04

ISE

00453578883TRLO0-1

82

33.49

EUR

15:57:03

ISE

00453579616TRLO0-1

59

33.49

EUR

15:57:04

ISE

00453579642TRLO0-1

84

33.49

EUR

15:57:04

ISE

00453579831TRLO0-1

508

33.49

EUR

15:58:01

ISE

00453580195TRLO0-1

127

33.5

EUR

15:59:00

ISE

00453580823TRLO0-1

55

33.5

EUR

15:59:01

ISE

00453581004TRLO0-1

12

33.5

EUR

15:59:01

ISE

00453581005TRLO0-1

57

33.5

EUR

15:59:02

ISE

00453581277TRLO0-1

61

33.5

EUR

15:59:02

ISE

00453581335TRLO0-1

367

33.49

EUR

15:59:03

ISE

00453581404TRLO0-1

218

33.5

EUR

16:00:02

ISE

00453582806TRLO0-1

102

33.5

EUR

16:00:02

ISE

00453582849TRLO0-1

74

33.5

EUR

16:00:02

ISE

00453582869TRLO0-1

347

33.49

EUR

16:00:03

ISE

00453583089TRLO0-1

85

33.49

EUR

16:00:03

ISE

00453583104TRLO0-1

98

33.48

EUR

16:00:04

ISE

00453583660TRLO0-1

30

33.48

EUR

16:00:04

ISE

00453583665TRLO0-1

69

33.48

EUR

16:00:04

ISE

00453583667TRLO0-1

41

33.5

EUR

16:01:05

ISE

00453585464TRLO0-1

313

33.5

EUR

16:01:05

ISE

00453585465TRLO0-1

71

33.5

EUR

16:02:00

ISE

00453585604TRLO0-1

63

33.5

EUR

16:02:00

ISE

00453585670TRLO0-1

66

33.5

EUR

16:02:00

ISE

00453585688TRLO0-1

209

33.52

EUR

16:02:03

ISE

00453586388TRLO0-1

70

33.52

EUR

16:02:03

ISE

00453586454TRLO0-1

104

33.52

EUR

16:02:03

ISE

00453586460TRLO0-1

91

33.52

EUR

16:02:05

ISE

00453586659TRLO0-1

56

33.52

EUR

16:02:05

ISE

00453586666TRLO0-1

71

33.52

EUR

16:02:05

ISE

00453586779TRLO0-1

66

33.52

EUR

16:03:00

ISE

00453586812TRLO0-1

58

33.52

EUR

16:03:00

ISE

00453586906TRLO0-1

60

33.52

EUR

16:03:01

ISE

00453587150TRLO0-1

60

33.52

EUR

16:03:01

ISE

00453587155TRLO0-1

95

33.52

EUR

16:03:03

ISE

00453587454TRLO0-1

250

33.52

EUR

16:04:02

ISE

00453588442TRLO0-1

200

33.52

EUR

16:04:02

ISE

00453588443TRLO0-1

121

33.52

EUR

16:04:02

ISE

00453588445TRLO0-1

119

33.52

EUR

16:04:03

ISE

00453588626TRLO0-1

125

33.52

EUR

16:04:03

ISE

00453588643TRLO0-1

152

33.52

EUR

16:04:05

ISE

00453589004TRLO0-1

83

33.52

EUR

16:05:00

ISE

00453589156TRLO0-1

58

33.52

EUR

16:05:01

ISE

00453589254TRLO0-1

66

33.52

EUR

16:05:02

ISE

00453589790TRLO0-1

63

33.52

EUR

16:05:03

ISE

00453589846TRLO0-1

105

33.52

EUR

16:05:03

ISE

00453589957TRLO0-1

56

33.52

EUR

16:05:04

ISE

00453590026TRLO0-1

337

33.51

EUR

16:05:04

ISE

00453590068TRLO0-1

77

33.51

EUR

16:05:04

ISE

00453590096TRLO0-1

46

33.52

EUR

16:06:03

ISE

00453590941TRLO0-1

12

33.52

EUR

16:06:03

ISE

00453590943TRLO0-1

56

33.52

EUR

16:06:04

ISE

00453591186TRLO0-1

59

33.52

EUR

16:06:04

ISE

00453591260TRLO0-1

54

33.52

EUR

16:06:05

ISE

00453591305TRLO0-1

55

33.52

EUR

16:06:05

ISE

00453591363TRLO0-1

63

33.52

EUR

16:07:00

ISE

00453591397TRLO0-1

56

33.52

EUR

16:07:01

ISE

00453591738TRLO0-1

93

33.52

EUR

16:07:02

ISE

00453591796TRLO0-1

59

33.52

EUR

16:07:02

ISE

00453591853TRLO0-1

42

33.52

EUR

16:07:03

ISE

00453591919TRLO0-1

19

33.52

EUR

16:07:03

ISE

00453591924TRLO0-1

54

33.52

EUR

16:07:03

ISE

00453592003TRLO0-1

55

33.52

EUR

16:07:04

ISE

00453592173TRLO0-1

60

33.52

EUR

16:07:05

ISE

00453592287TRLO0-1

59

33.52

EUR

16:08:00

ISE

00453592370TRLO0-1

59

33.52

EUR

16:08:00

ISE

00453592506TRLO0-1

11

33.52

EUR

16:08:00

ISE

00453592588TRLO0-1

62

33.52

EUR

16:08:00

ISE

00453592590TRLO0-1

79

33.52

EUR

16:08:01

ISE

00453592760TRLO0-1

340

33.51

EUR

16:08:02

ISE

00453592993TRLO0-1

73

33.51

EUR

16:08:02

ISE

00453593000TRLO0-1

59

33.51

EUR

16:09:00

ISE

00453594149TRLO0-1

53

33.51

EUR

16:09:02

ISE

00453594553TRLO0-1

7

33.51

EUR

16:09:02

ISE

00453594554TRLO0-1

54

33.51

EUR

16:09:03

ISE

00453594723TRLO0-1

155

33.51

EUR

16:09:05

ISE

00453595283TRLO0-1

69

33.51

EUR

16:09:05

ISE

00453595293TRLO0-1

95

33.51

EUR

16:09:05

ISE

00453595298TRLO0-1

83

33.51

EUR

16:10:01

ISE

00453595641TRLO0-1

68

33.51

EUR

16:10:01

ISE

00453595683TRLO0-1

62

33.51

EUR

16:10:02

ISE

00453595883TRLO0-1

60

33.51

EUR

16:10:03

ISE

00453595964TRLO0-1

54

33.51

EUR

16:10:03

ISE

00453596137TRLO0-1

397

33.5

EUR

16:10:04

ISE

00453596425TRLO0-1

106

33.5

EUR

16:10:04

ISE

00453596438TRLO0-1

372

33.49

EUR

16:11:04

ISE

00453597794TRLO0-1

69

33.49

EUR

16:12:00

ISE

00453598338TRLO0-1

59

33.49

EUR

16:12:00

ISE

00453598439TRLO0-1

302

33.48

EUR

16:12:01

ISE

00453598648TRLO0-1

59

33.48

EUR

16:12:01

ISE

00453598649TRLO0-1

333

33.48

EUR

16:12:05

ISE

00453599838TRLO0-1

182

33.5

EUR

16:13:04

ISE

00453601120TRLO0-1

64

33.5

EUR

16:13:05

ISE

00453601170TRLO0-1

58

33.5

EUR

16:13:05

ISE

00453601344TRLO0-1

89

33.51

EUR

16:14:00

ISE

00453601949TRLO0-1

178

33.51

EUR

16:14:01

ISE

00453602096TRLO0-1

115

33.52

EUR

16:14:03

ISE

00453602345TRLO0-1

190

33.52

EUR

16:14:05

ISE

00453602769TRLO0-1

59

33.52

EUR

16:15:00

ISE

00453602925TRLO0-1

66

33.52

EUR

16:15:00

ISE

00453602927TRLO0-1

55

33.52

EUR

16:15:01

ISE

00453603150TRLO0-1

58

33.52

EUR

16:15:01

ISE

00453603252TRLO0-1

56

33.52

EUR

16:15:02

ISE

00453603663TRLO0-1

54

33.52

EUR

16:15:04

ISE

00453604105TRLO0-1

57

33.52

EUR

16:15:04

ISE

00453604185TRLO0-1

59

33.52

EUR

16:15:05

ISE

00453604299TRLO0-1

67

33.52

EUR

16:15:05

ISE

00453604336TRLO0-1

61

33.52

EUR

16:16:01

ISE

00453604898TRLO0-1

220

33.52

EUR

16:16:01

ISE

00453604900TRLO0-1

 

 

 

 

 

 

 

 

 


 


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
 
 
POSCKCDBFBDDPDD

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