Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Thursday 21 November, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 1232U
CRH PLC
21 November 2019
 

 

 

 

 

21st November 2019

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 20th 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: 

200,000

Highest price paid per share:

€33.56

Lowest price paid per share:

€33.02

Volume weighted average price paid:

€33.2181

 

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 52,681,115 of its ordinary shares in treasury which represents 6.24% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 790,709,223 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

33.2181

200,000                            

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

112

33.56

EUR

08:00:02

ISE

00453649611TRLO0-1

87

33.51

EUR

08:00:03

ISE

00453650199TRLO0-1

62

33.46

EUR

08:00:04

ISE

00453650328TRLO0-1

60

33.46

EUR

08:00:05

ISE

00453650387TRLO0-1

60

33.3

EUR

08:00:05

ISE

00453650441TRLO0-1

60

33.37

EUR

08:01:00

ISE

00453650541TRLO0-1

106

33.42

EUR

08:01:03

ISE

00453650747TRLO0-1

62

33.41

EUR

08:01:03

ISE

00453650751TRLO0-1

201

33.39

EUR

08:02:04

ISE

00453651453TRLO0-1

66

33.39

EUR

08:02:04

ISE

00453651458TRLO0-1

220

33.39

EUR

08:02:04

ISE

00453651482TRLO0-1

62

33.35

EUR

08:03:00

ISE

00453651677TRLO0-1

168

33.37

EUR

08:05:00

ISE

00453652816TRLO0-1

475

33.38

EUR

08:05:01

ISE

00453653003TRLO0-1

460

33.38

EUR

08:05:01

ISE

00453653004TRLO0-1

317

33.37

EUR

08:05:01

ISE

00453653012TRLO0-1

311

33.38

EUR

08:05:02

ISE

00453653103TRLO0-1

139

33.38

EUR

08:05:02

ISE

00453653109TRLO0-1

69

33.37

EUR

08:05:04

ISE

00453653348TRLO0-1

344

33.36

EUR

08:05:04

ISE

00453653359TRLO0-1

88

33.33

EUR

08:05:05

ISE

00453653519TRLO0-1

69

33.33

EUR

08:05:05

ISE

00453653520TRLO0-1

126

33.31

EUR

08:06:00

ISE

00453653693TRLO0-1

63

33.34

EUR

08:07:01

ISE

00453654653TRLO0-1

20

33.36

EUR

08:07:03

ISE

00453654763TRLO0-1

216

33.38

EUR

08:07:03

ISE

00453654792TRLO0-1

207

33.38

EUR

08:07:03

ISE

00453654793TRLO0-1

207

33.37

EUR

08:07:03

ISE

00453654794TRLO0-1

207

33.38

EUR

08:07:03

ISE

00453654795TRLO0-1

207

33.38

EUR

08:07:03

ISE

00453654796TRLO0-1

359

33.42

EUR

08:08:05

ISE

00453655582TRLO0-1

182

33.42

EUR

08:08:05

ISE

00453655583TRLO0-1

118

33.42

EUR

08:08:05

ISE

00453655585TRLO0-1

64

33.42

EUR

08:08:05

ISE

00453655586TRLO0-1

270

33.4

EUR

08:09:01

ISE

00453655805TRLO0-1

311

33.4

EUR

08:10:04

ISE

00453656556TRLO0-1

250

33.4

EUR

08:10:04

ISE

00453656558TRLO0-1

42

33.4

EUR

08:10:04

ISE

00453656559TRLO0-1

250

33.4

EUR

08:10:04

ISE

00453656562TRLO0-1

25

33.41

EUR

08:11:00

ISE

00453656807TRLO0-1

237

33.41

EUR

08:11:00

ISE

00453656809TRLO0-1

114

33.41

EUR

08:11:00

ISE

00453656810TRLO0-1

227

33.41

EUR

08:11:00

ISE

00453656812TRLO0-1

38

33.41

EUR

08:11:00

ISE

00453656814TRLO0-1

223

33.39

EUR

08:11:02

ISE

00453656990TRLO0-1

99

33.39

EUR

08:11:02

ISE

00453657002TRLO0-1

57

33.39

EUR

08:11:02

ISE

00453657004TRLO0-1

116

33.37

EUR

08:11:04

ISE

00453657128TRLO0-1

117

33.37

EUR

08:11:05

ISE

00453657315TRLO0-1

146

33.36

EUR

08:12:04

ISE

00453657721TRLO0-1

196

33.36

EUR

08:12:04

ISE

00453657722TRLO0-1

63

33.36

EUR

08:12:04

ISE

00453657723TRLO0-1

67

33.36

EUR

08:13:01

ISE

00453657948TRLO0-1

349

33.38

EUR

08:14:02

ISE

00453658318TRLO0-1

215

33.38

EUR

08:14:02

ISE

00453658319TRLO0-1

117

33.38

EUR

08:14:02

ISE

00453658320TRLO0-1

277

33.42

EUR

08:17:05

ISE

00453662981TRLO0-1

257

33.42

EUR

08:17:05

ISE

00453662983TRLO0-1

723

33.41

EUR

08:19:04

ISE

00453664476TRLO0-1

5

33.41

EUR

08:19:04

ISE

00453664477TRLO0-1

250

33.41

EUR

08:19:04

ISE

00453664478TRLO0-1

200

33.41

EUR

08:19:04

ISE

00453664480TRLO0-1

502

33.41

EUR

08:19:04

ISE

00453664481TRLO0-1

94

33.41

EUR

08:19:04

ISE

00453664482TRLO0-1

6

33.41

EUR

08:19:04

ISE

00453664483TRLO0-1

250

33.41

EUR

08:19:04

ISE

00453664484TRLO0-1

62

33.41

EUR

08:20:03

ISE

00453665010TRLO0-1

279

33.41

EUR

08:20:03

ISE

00453665012TRLO0-1

250

33.4

EUR

08:20:03

ISE

00453665013TRLO0-1

23

33.41

EUR

08:20:03

ISE

00453665015TRLO0-1

191

33.41

EUR

08:20:03

ISE

00453665016TRLO0-1

247

33.38

EUR

08:21:01

ISE

00453665593TRLO0-1

190

33.38

EUR

08:21:02

ISE

00453665751TRLO0-1

66

33.38

EUR

08:21:02

ISE

00453665752TRLO0-1

105

33.36

EUR

08:21:03

ISE

00453666017TRLO0-1

114

33.36

EUR

08:22:00

ISE

00453666404TRLO0-1

53

33.34

EUR

08:22:01

ISE

00453666541TRLO0-1

23

33.34

EUR

08:22:02

ISE

00453666564TRLO0-1

344

33.34

EUR

08:23:01

ISE

00453667071TRLO0-1

82

33.34

EUR

08:23:01

ISE

00453667072TRLO0-1

200

33.33

EUR

08:23:01

ISE

00453667074TRLO0-1

93

33.33

EUR

08:23:01

ISE

00453667075TRLO0-1

32

33.33

EUR

08:23:01

ISE

00453667076TRLO0-1

476

33.33

EUR

08:24:01

ISE

00453667768TRLO0-1

56

33.33

EUR

08:24:01

ISE

00453667769TRLO0-1

104

33.33

EUR

08:24:01

ISE

00453667770TRLO0-1

306

33.35

EUR

08:25:01

ISE

00453668235TRLO0-1

98

33.35

EUR

08:25:01

ISE

00453668237TRLO0-1

279

33.38

EUR

08:25:04

ISE

00453668636TRLO0-1

229

33.38

EUR

08:26:03

ISE

00453669117TRLO0-1

121

33.38

EUR

08:26:03

ISE

00453669119TRLO0-1

405

33.42

EUR

08:28:04

ISE

00453670487TRLO0-1

378

33.42

EUR

08:28:04

ISE

00453670488TRLO0-1

81

33.42

EUR

08:28:04

ISE

00453670489TRLO0-1

61

33.41

EUR

08:28:05

ISE

00453670514TRLO0-1

525

33.48

EUR

08:30:05

ISE

00453672741TRLO0-1

499

33.46

EUR

08:31:04

ISE

00453674252TRLO0-1

269

33.46

EUR

08:31:04

ISE

00453674279TRLO0-1

155

33.46

EUR

08:31:04

ISE

00453674286TRLO0-1

64

33.46

EUR

08:31:04

ISE

00453674307TRLO0-1

895

33.47

EUR

08:33:03

ISE

00453676220TRLO0-1

193

33.47

EUR

08:33:03

ISE

00453676221TRLO0-1

81

33.47

EUR

08:33:03

ISE

00453676222TRLO0-1

1166

33.49

EUR

08:36:01

ISE

00453678278TRLO0-1

73

33.49

EUR

08:36:01

ISE

00453678284TRLO0-1

87

33.49

EUR

08:36:01

ISE

00453678289TRLO0-1

61

33.48

EUR

08:36:02

ISE

00453678495TRLO0-1

61

33.47

EUR

08:36:03

ISE

00453678589TRLO0-1

33

33.46

EUR

08:36:04

ISE

00453678751TRLO0-1

28

33.46

EUR

08:36:04

ISE

00453678752TRLO0-1

111

33.43

EUR

08:37:00

ISE

00453679143TRLO0-1

300

33.44

EUR

08:38:00

ISE

00453679968TRLO0-1

142

33.44

EUR

08:38:00

ISE

00453679970TRLO0-1

60

33.43

EUR

08:38:01

ISE

00453680087TRLO0-1

115

33.42

EUR

08:38:04

ISE

00453680467TRLO0-1

88

33.42

EUR

08:38:04

ISE

00453680470TRLO0-1

61

33.41

EUR

08:38:05

ISE

00453680547TRLO0-1

127

33.4

EUR

08:40:01

ISE

00453681523TRLO0-1

296

33.4

EUR

08:40:01

ISE

00453681528TRLO0-1

104

33.4

EUR

08:40:01

ISE

00453681531TRLO0-1

62

33.4

EUR

08:40:01

ISE

00453681566TRLO0-1

216

33.43

EUR

08:41:02

ISE

00453682472TRLO0-1

106

33.43

EUR

08:41:02

ISE

00453682474TRLO0-1

132

33.43

EUR

08:42:04

ISE

00453683264TRLO0-1

294

33.41

EUR

08:43:05

ISE

00453683890TRLO0-1

73

33.4

EUR

08:45:01

ISE

00453684810TRLO0-1

468

33.4

EUR

08:45:01

ISE

00453684829TRLO0-1

1

33.4

EUR

08:45:01

ISE

00453684849TRLO0-1

146

33.41

EUR

08:48:00

ISE

00453688468TRLO0-1

94

33.41

EUR

08:48:00

ISE

00453688470TRLO0-1

600

33.41

EUR

08:48:00

ISE

00453688472TRLO0-1

550

33.41

EUR

08:48:00

ISE

00453688476TRLO0-1

62

33.41

EUR

08:48:00

ISE

00453688477TRLO0-1

311

33.41

EUR

08:48:00

ISE

00453688478TRLO0-1

65

33.39

EUR

08:48:00

ISE

00453688530TRLO0-1

243

33.39

EUR

08:50:00

ISE

00453689986TRLO0-1

436

33.38

EUR

08:50:00

ISE

00453690031TRLO0-1

37

33.38

EUR

08:50:00

ISE

00453690038TRLO0-1

149

33.38

EUR

08:50:00

ISE

00453690042TRLO0-1

50

33.37

EUR

08:50:02

ISE

00453690192TRLO0-1

13

33.37

EUR

08:50:02

ISE

00453690193TRLO0-1

113

33.38

EUR

08:51:02

ISE

00453690884TRLO0-1

250

33.38

EUR

08:51:02

ISE

00453690905TRLO0-1

95

33.38

EUR

08:51:02

ISE

00453690909TRLO0-1

61

33.37

EUR

08:51:03

ISE

00453691070TRLO0-1

128

33.34

EUR

08:52:00

ISE

00453691791TRLO0-1

97

33.34

EUR

08:52:00

ISE

00453691803TRLO0-1

105

33.34

EUR

08:52:02

ISE

00453692058TRLO0-1

122

33.33

EUR

08:52:04

ISE

00453692259TRLO0-1

112

33.31

EUR

08:53:01

ISE

00453692741TRLO0-1

367

33.33

EUR

08:55:01

ISE

00453693877TRLO0-1

214

33.33

EUR

08:55:01

ISE

00453693880TRLO0-1

65

33.32

EUR

08:55:02

ISE

00453693948TRLO0-1

123

33.32

EUR

08:55:04

ISE

00453694218TRLO0-1

118

33.32

EUR

08:56:01

ISE

00453694390TRLO0-1

150

33.32

EUR

08:56:04

ISE

00453694681TRLO0-1

64

33.3

EUR

08:56:04

ISE

00453694826TRLO0-1

60

33.29

EUR

08:57:02

ISE

00453695271TRLO0-1

165

33.29

EUR

08:57:03

ISE

00453695349TRLO0-1

160

33.29

EUR

08:57:04

ISE

00453695388TRLO0-1

208

33.29

EUR

08:57:04

ISE

00453695389TRLO0-1

460

33.29

EUR

08:57:04

ISE

00453695390TRLO0-1

257

33.29

EUR

08:57:04

ISE

00453695391TRLO0-1

257

33.29

EUR

08:57:04

ISE

00453695392TRLO0-1

257

33.29

EUR

08:57:04

ISE

00453695393TRLO0-1

54

33.29

EUR

08:57:04

ISE

00453695394TRLO0-1

203

33.29

EUR

08:57:04

ISE

00453695395TRLO0-1

40

33.29

EUR

08:57:04

ISE

00453695396TRLO0-1

163

33.29

EUR

08:57:04

ISE

00453695397TRLO0-1

54

33.29

EUR

08:57:04

ISE

00453695398TRLO0-1

243

33.29

EUR

08:57:04

ISE

00453695399TRLO0-1

14

33.29

EUR

08:57:04

ISE

00453695400TRLO0-1

130

33.29

EUR

08:57:04

ISE

00453695401TRLO0-1

127

33.3

EUR

08:59:01

ISE

00453696112TRLO0-1

277

33.3

EUR

09:00:03

ISE

00453697126TRLO0-1

162

33.3

EUR

09:00:03

ISE

00453697129TRLO0-1

225

33.3

EUR

09:00:04

ISE

00453697991TRLO0-1

250

33.3

EUR

09:00:05

ISE

00453698268TRLO0-1

228

33.3

EUR

09:01:00

ISE

00453698688TRLO0-1

133

33.3

EUR

09:01:00

ISE

00453698732TRLO0-1

554

33.29

EUR

09:01:00

ISE

00453698786TRLO0-1

147

33.28

EUR

09:01:04

ISE

00453699945TRLO0-1

133

33.28

EUR

09:02:01

ISE

00453700492TRLO0-1

43

33.28

EUR

09:02:01

ISE

00453700500TRLO0-1

382

33.27

EUR

09:02:03

ISE

00453700744TRLO0-1

92

33.27

EUR

09:02:03

ISE

00453700747TRLO0-1

200

33.27

EUR

09:02:03

ISE

00453700751TRLO0-1

68

33.27

EUR

09:02:03

ISE

00453700754TRLO0-1

93

33.26

EUR

09:02:03

ISE

00453700755TRLO0-1

64

33.24

EUR

09:02:03

ISE

00453700902TRLO0-1

158

33.26

EUR

09:05:01

ISE

00453703791TRLO0-1

6

33.26

EUR

09:05:01

ISE

00453703796TRLO0-1

211

33.26

EUR

09:05:01

ISE

00453703797TRLO0-1

15

33.26

EUR

09:05:01

ISE

00453703798TRLO0-1

78

33.26

EUR

09:05:02

ISE

00453703839TRLO0-1

69

33.26

EUR

09:05:02

ISE

00453703859TRLO0-1

24

33.26

EUR

09:05:02

ISE

00453703874TRLO0-1

7

33.26

EUR

09:05:02

ISE

00453703881TRLO0-1

136

33.27

EUR

09:06:00

ISE

00453704440TRLO0-1

1128

33.26

EUR

09:06:02

ISE

00453704902TRLO0-1

250

33.26

EUR

09:06:02

ISE

00453704931TRLO0-1

200

33.26

EUR

09:06:02

ISE

00453704935TRLO0-1

60

33.24

EUR

09:06:03

ISE

00453705209TRLO0-1

261

33.27

EUR

09:08:01

ISE

00453706782TRLO0-1

200

33.27

EUR

09:08:01

ISE

00453706785TRLO0-1

796

33.28

EUR

09:10:02

ISE

00453708067TRLO0-1

194

33.27

EUR

09:16:05

ISE

00453713914TRLO0-1

800

33.27

EUR

09:16:05

ISE

00453713918TRLO0-1

72

33.27

EUR

09:16:05

ISE

00453713920TRLO0-1

881

33.28

EUR

09:18:01

ISE

00453715468TRLO0-1

250

33.27

EUR

09:18:01

ISE

00453715469TRLO0-1

113

33.27

EUR

09:18:01

ISE

00453715470TRLO0-1

87

33.24

EUR

09:18:01

ISE

00453715472TRLO0-1

60

33.19

EUR

09:18:02

ISE

00453715780TRLO0-1

64

33.24

EUR

09:18:05

ISE

00453716260TRLO0-1

60

33.24

EUR

09:18:05

ISE

00453716261TRLO0-1

303

33.2

EUR

09:20:02

ISE

00453717292TRLO0-1

112

33.2

EUR

09:20:02

ISE

00453717293TRLO0-1

126

33.18

EUR

09:21:00

ISE

00453717685TRLO0-1

125

33.17

EUR

09:21:00

ISE

00453717686TRLO0-1

212

33.22

EUR

09:23:05

ISE

00453719548TRLO0-1

212

33.22

EUR

09:23:05

ISE

00453719550TRLO0-1

509

33.2

EUR

09:24:04

ISE

00453720057TRLO0-1

250

33.19

EUR

09:24:04

ISE

00453720058TRLO0-1

73

33.2

EUR

09:24:04

ISE

00453720059TRLO0-1

88

33.2

EUR

09:24:04

ISE

00453720060TRLO0-1

364

33.21

EUR

09:27:03

ISE

00453721916TRLO0-1

415

33.2

EUR

09:29:02

ISE

00453723024TRLO0-1

381

33.2

EUR

09:29:02

ISE

00453723026TRLO0-1

200

33.2

EUR

09:29:02

ISE

00453723027TRLO0-1

61

33.2

EUR

09:29:02

ISE

00453723028TRLO0-1

250

33.23

EUR

09:31:02

ISE

00453726105TRLO0-1

149

33.23

EUR

09:31:02

ISE

00453726110TRLO0-1

357

33.22

EUR

09:31:03

ISE

00453726797TRLO0-1

357

33.22

EUR

09:31:03

ISE

00453726800TRLO0-1

357

33.22

EUR

09:32:00

ISE

00453727278TRLO0-1

357

33.22

EUR

09:32:00

ISE

00453727280TRLO0-1

493

33.22

EUR

09:32:00

ISE

00453727281TRLO0-1

79

33.22

EUR

09:32:02

ISE

00453727716TRLO0-1

371

33.23

EUR

09:36:05

ISE

00453731948TRLO0-1

312

33.24

EUR

09:37:02

ISE

00453732165TRLO0-1

112

33.24

EUR

09:37:03

ISE

00453732296TRLO0-1

227

33.24

EUR

09:39:02

ISE

00453733642TRLO0-1

87

33.24

EUR

09:39:02

ISE

00453733643TRLO0-1

61

33.23

EUR

09:39:03

ISE

00453733856TRLO0-1

62

33.22

EUR

09:39:04

ISE

00453734034TRLO0-1

396

33.21

EUR

09:42:00

ISE

00453735924TRLO0-1

274

33.21

EUR

09:42:00

ISE

00453735925TRLO0-1

98

33.21

EUR

09:42:00

ISE

00453735926TRLO0-1

127

33.21

EUR

09:42:00

ISE

00453735928TRLO0-1

68

33.21

EUR

09:42:00

ISE

00453735930TRLO0-1

62

33.21

EUR

09:42:01

ISE

00453736106TRLO0-1

133

33.21

EUR

09:43:02

ISE

00453736838TRLO0-1

400

33.22

EUR

09:45:02

ISE

00453738299TRLO0-1

143

33.22

EUR

09:45:02

ISE

00453738301TRLO0-1

552

33.22

EUR

09:45:02

ISE

00453738302TRLO0-1

96

33.22

EUR

09:45:02

ISE

00453738307TRLO0-1

67

33.21

EUR

09:45:04

ISE

00453739193TRLO0-1

250

33.21

EUR

09:45:04

ISE

00453739243TRLO0-1

100

33.21

EUR

09:45:04

ISE

00453739246TRLO0-1

409

33.21

EUR

09:45:05

ISE

00453739409TRLO0-1

137

33.21

EUR

09:45:05

ISE

00453739518TRLO0-1

38

33.21

EUR

09:45:05

ISE

00453739636TRLO0-1

89

33.17

EUR

09:47:03

ISE

00453741985TRLO0-1

261

33.17

EUR

09:48:03

ISE

00453742980TRLO0-1

494

33.18

EUR

09:50:02

ISE

00453744281TRLO0-1

320

33.21

EUR

09:53:02

ISE

00453746456TRLO0-1

420

33.21

EUR

09:53:02

ISE

00453746459TRLO0-1

500

33.21

EUR

09:53:02

ISE

00453746461TRLO0-1

31

33.21

EUR

09:53:02

ISE

00453746464TRLO0-1

108

33.2

EUR

09:54:03

ISE

00453747327TRLO0-1

47

33.2

EUR

09:54:03

ISE

00453747360TRLO0-1

525

33.2

EUR

09:55:00

ISE

00453747674TRLO0-1

397

33.2

EUR

09:55:00

ISE

00453747696TRLO0-1

463

33.19

EUR

09:55:03

ISE

00453748183TRLO0-1

121

33.18

EUR

09:56:01

ISE

00453748498TRLO0-1

62

33.18

EUR

09:56:01

ISE

00453748499TRLO0-1

111

33.17

EUR

09:56:05

ISE

00453749020TRLO0-1

216

33.15

EUR

09:58:00

ISE

00453749918TRLO0-1

104

33.15

EUR

09:58:00

ISE

00453749923TRLO0-1

112

33.14

EUR

09:58:05

ISE

00453750369TRLO0-1

60

33.13

EUR

09:59:01

ISE

00453750549TRLO0-1

156

33.15

EUR

09:59:05

ISE

00453750952TRLO0-1

115

33.15

EUR

09:59:05

ISE

00453750987TRLO0-1

60

33.14

EUR

10:00:00

ISE

00453751111TRLO0-1

250

33.14

EUR

10:01:01

ISE

00453752238TRLO0-1

47

33.13

EUR

10:01:03

ISE

00453752463TRLO0-1

364

33.13

EUR

10:01:03

ISE

00453752464TRLO0-1

158

33.13

EUR

10:01:03

ISE

00453752465TRLO0-1

63

33.13

EUR

10:02:00

ISE

00453752635TRLO0-1

174

33.13

EUR

10:02:00

ISE

00453752639TRLO0-1

150

33.16

EUR

10:03:04

ISE

00453754818TRLO0-1

528

33.15

EUR

10:04:00

ISE

00453755213TRLO0-1

280

33.15

EUR

10:04:00

ISE

00453755216TRLO0-1

84

33.15

EUR

10:04:00

ISE

00453755217TRLO0-1

294

33.15

EUR

10:04:04

ISE

00453755862TRLO0-1

75

33.15

EUR

10:04:04

ISE

00453755864TRLO0-1

91

33.15

EUR

10:04:04

ISE

00453755865TRLO0-1

472

33.14

EUR

10:06:01

ISE

00453757308TRLO0-1

167

33.14

EUR

10:06:01

ISE

00453757310TRLO0-1

75

33.12

EUR

10:06:03

ISE

00453757607TRLO0-1

567

33.1

EUR

10:06:03

ISE

00453757609TRLO0-1

76

33.12

EUR

10:06:03

ISE

00453757611TRLO0-1

301

33.1

EUR

10:08:01

ISE

00453758904TRLO0-1

266

33.1

EUR

10:08:01

ISE

00453758906TRLO0-1

65

33.1

EUR

10:08:01

ISE

00453758909TRLO0-1

200

33.1

EUR

10:08:01

ISE

00453758910TRLO0-1

100

33.1

EUR

10:08:01

ISE

00453758911TRLO0-1

226

33.1

EUR

10:08:01

ISE

00453758912TRLO0-1

41

33.1

EUR

10:08:01

ISE

00453758913TRLO0-1

159

33.1

EUR

10:08:01

ISE

00453758914TRLO0-1

94

33.1

EUR

10:08:01

ISE

00453758915TRLO0-1

473

33.1

EUR

10:08:01

ISE

00453758916TRLO0-1

73

33.1

EUR

10:08:01

ISE

00453758917TRLO0-1

20

33.02

EUR

10:17:00

ISE

00453766960TRLO0-1

401

33.03

EUR

10:17:05

ISE

00453768497TRLO0-1

93

33.03

EUR

10:17:05

ISE

00453768500TRLO0-1

138

33.03

EUR

10:18:04

ISE

00453769087TRLO0-1

180

33.03

EUR

10:18:04

ISE

00453769088TRLO0-1

231

33.02

EUR

10:19:00

ISE

00453769339TRLO0-1

111

33.06

EUR

10:20:00

ISE

00453770550TRLO0-1

157

33.06

EUR

10:20:00

ISE

00453770551TRLO0-1

42

33.08

EUR

10:21:02

ISE

00453771245TRLO0-1

200

33.08

EUR

10:21:02

ISE

00453771246TRLO0-1

35

33.07

EUR

10:21:02

ISE

00453771247TRLO0-1

250

33.07

EUR

10:21:03

ISE

00453771321TRLO0-1

138

33.07

EUR

10:21:03

ISE

00453771322TRLO0-1

122

33.07

EUR

10:21:03

ISE

00453771338TRLO0-1

157

33.06

EUR

10:21:03

ISE

00453771398TRLO0-1

243

33.06

EUR

10:21:03

ISE

00453771399TRLO0-1

75

33.06

EUR

10:21:04

ISE

00453771572TRLO0-1

250

33.07

EUR

10:23:00

ISE

00453772661TRLO0-1

12

33.07

EUR

10:23:00

ISE

00453772664TRLO0-1

1139

33.09

EUR

10:25:05

ISE

00453774541TRLO0-1

549

33.08

EUR

10:25:05

ISE

00453774654TRLO0-1

239

33.08

EUR

10:25:05

ISE

00453774671TRLO0-1

64

33.07

EUR

10:26:00

ISE

00453774865TRLO0-1

82

33.06

EUR

10:26:00

ISE

00453774941TRLO0-1

325

33.06

EUR

10:26:00

ISE

00453774944TRLO0-1

75

33.06

EUR

10:26:00

ISE

00453774946TRLO0-1

82

33.06

EUR

10:26:00

ISE

00453774947TRLO0-1

157

33.06

EUR

10:26:01

ISE

00453775148TRLO0-1

155

33.06

EUR

10:26:02

ISE

00453775286TRLO0-1

2

33.06

EUR

10:27:00

ISE

00453775691TRLO0-1

248

33.06

EUR

10:27:00

ISE

00453775692TRLO0-1

2

33.06

EUR

10:27:00

ISE

00453775693TRLO0-1

155

33.06

EUR

10:27:00

ISE

00453775694TRLO0-1

168

33.06

EUR

10:27:00

ISE

00453775695TRLO0-1

157

33.06

EUR

10:27:00

ISE

00453775696TRLO0-1

157

33.06

EUR

10:27:00

ISE

00453775697TRLO0-1

343

33.06

EUR

10:27:00

ISE

00453775698TRLO0-1

3

33.06

EUR

10:27:03

ISE

00453776032TRLO0-1

434

33.08

EUR

10:33:05

ISE

00453782599TRLO0-1

371

33.08

EUR

10:33:05

ISE

00453782600TRLO0-1

388

33.08

EUR

10:33:05

ISE

00453782602TRLO0-1

67

33.08

EUR

10:33:05

ISE

00453782607TRLO0-1

114

33.08

EUR

10:35:00

ISE

00453783826TRLO0-1

70

33.09

EUR

10:36:00

ISE

00453784858TRLO0-1

429

33.08

EUR

10:36:04

ISE

00453785220TRLO0-1

250

33.08

EUR

10:36:04

ISE

00453785221TRLO0-1

27

33.07

EUR

10:36:04

ISE

00453785233TRLO0-1

62

33.07

EUR

10:36:04

ISE

00453785234TRLO0-1

492

33.12

EUR

10:38:04

ISE

00453787295TRLO0-1

200

33.12

EUR

10:38:04

ISE

00453787319TRLO0-1

200

33.12

EUR

10:38:04

ISE

00453787325TRLO0-1

86

33.12

EUR

10:38:04

ISE

00453787326TRLO0-1

69

33.12

EUR

10:38:04

ISE

00453787398TRLO0-1

61

33.13

EUR

10:41:01

ISE

00453789055TRLO0-1

215

33.13

EUR

10:43:00

ISE

00453790272TRLO0-1

350

33.13

EUR

10:43:00

ISE

00453790274TRLO0-1

215

33.12

EUR

10:43:01

ISE

00453790393TRLO0-1

107

33.12

EUR

10:43:01

ISE

00453790395TRLO0-1

76

33.12

EUR

10:43:01

ISE

00453790396TRLO0-1

1

33.1

EUR

10:43:02

ISE

00453790510TRLO0-1

779

33.13

EUR

10:46:02

ISE

00453793203TRLO0-1

437

33.17

EUR

10:48:02

ISE

00453795683TRLO0-1

158

33.17

EUR

10:48:02

ISE

00453795685TRLO0-1

530

33.17

EUR

10:48:02

ISE

00453795689TRLO0-1

200

33.17

EUR

10:48:02

ISE

00453795691TRLO0-1

200

33.17

EUR

10:48:02

ISE

00453795692TRLO0-1

76

33.17

EUR

10:48:02

ISE

00453795693TRLO0-1

22

33.17

EUR

10:48:02

ISE

00453795694TRLO0-1

76

33.17

EUR

10:48:02

ISE

00453795695TRLO0-1

66

33.17

EUR

10:48:02

ISE

00453795696TRLO0-1

163

33.17

EUR

10:48:02

ISE

00453795698TRLO0-1

55

33.23

EUR

10:52:05

ISE

00453799097TRLO0-1

102

33.23

EUR

10:52:05

ISE

00453799098TRLO0-1

93

33.23

EUR

10:52:05

ISE

00453799119TRLO0-1

3

33.23

EUR

10:52:05

ISE

00453799141TRLO0-1

1241

33.22

EUR

10:53:00

ISE

00453799205TRLO0-1

748

33.22

EUR

10:53:00

ISE

00453799207TRLO0-1

61

33.21

EUR

10:53:00

ISE

00453799300TRLO0-1

112

33.2

EUR

10:53:01

ISE

00453799393TRLO0-1

139

33.2

EUR

10:53:03

ISE

00453799570TRLO0-1

55

33.19

EUR

10:55:03

ISE

00453801131TRLO0-1

78

33.19

EUR

10:55:03

ISE

00453801132TRLO0-1

32

33.19

EUR

10:55:03

ISE

00453801133TRLO0-1

288

33.19

EUR

10:55:03

ISE

00453801134TRLO0-1

106

33.19

EUR

10:55:03

ISE

00453801135TRLO0-1

184

33.19

EUR

10:55:03

ISE

00453801136TRLO0-1

259

33.19

EUR

10:55:03

ISE

00453801138TRLO0-1

78

33.18

EUR

10:55:04

ISE

00453801193TRLO0-1

484

33.18

EUR

10:56:03

ISE

00453801861TRLO0-1

121

33.17

EUR

10:56:05

ISE

00453802031TRLO0-1

467

33.18

EUR

10:57:05

ISE

00453802566TRLO0-1

104

33.18

EUR

10:57:05

ISE

00453802569TRLO0-1

743

33.17

EUR

10:59:04

ISE

00453803728TRLO0-1

164

33.17

EUR

10:59:04

ISE

00453803740TRLO0-1

657

33.2

EUR

11:01:02

ISE

00453806103TRLO0-1

75

33.2

EUR

11:01:02

ISE

00453806106TRLO0-1

124

33.2

EUR

11:01:02

ISE

00453806107TRLO0-1

218

33.19

EUR

11:02:00

ISE

00453806683TRLO0-1

123

33.19

EUR

11:02:00

ISE

00453806686TRLO0-1

65

33.18

EUR

11:02:01

ISE

00453806908TRLO0-1

175

33.17

EUR

11:04:01

ISE

00453808684TRLO0-1

373

33.17

EUR

11:04:01

ISE

00453808688TRLO0-1

250

33.17

EUR

11:04:01

ISE

00453808695TRLO0-1

118

33.17

EUR

11:04:01

ISE

00453808697TRLO0-1

13

33.17

EUR

11:04:01

ISE

00453808699TRLO0-1

41

33.17

EUR

11:04:01

ISE

00453808741TRLO0-1

216

33.17

EUR

11:04:03

ISE

00453808950TRLO0-1

225

33.17

EUR

11:06:03

ISE

00453810409TRLO0-1

75

33.17

EUR

11:06:03

ISE

00453810411TRLO0-1

407

33.18

EUR

11:06:03

ISE

00453810412TRLO0-1

586

33.16

EUR

11:08:02

ISE

00453811647TRLO0-1

250

33.16

EUR

11:08:02

ISE

00453811692TRLO0-1

264

33.16

EUR

11:08:02

ISE

00453811696TRLO0-1

27

33.16

EUR

11:08:03

ISE

00453812019TRLO0-1

114

33.16

EUR

11:08:03

ISE

00453812020TRLO0-1

201

33.14

EUR

11:09:00

ISE

00453812516TRLO0-1

66

33.14

EUR

11:09:00

ISE

00453812517TRLO0-1

117

33.13

EUR

11:09:02

ISE

00453812768TRLO0-1

240

33.16

EUR

11:11:00

ISE

00453813856TRLO0-1

102

33.16

EUR

11:11:05

ISE

00453814244TRLO0-1

172

33.16

EUR

11:12:01

ISE

00453814375TRLO0-1

800

33.16

EUR

11:13:05

ISE

00453815168TRLO0-1

30

33.16

EUR

11:13:05

ISE

00453815170TRLO0-1

250

33.16

EUR

11:13:05

ISE

00453815172TRLO0-1

30

33.16

EUR

11:13:05

ISE

00453815176TRLO0-1

274

33.15

EUR

11:14:04

ISE

00453815605TRLO0-1

514

33.15

EUR

11:15:04

ISE

00453816676TRLO0-1

91

33.15

EUR

11:15:04

ISE

00453816677TRLO0-1

432

33.14

EUR

11:17:03

ISE

00453819266TRLO0-1

165

33.15

EUR

11:18:04

ISE

00453820311TRLO0-1

25

33.15

EUR

11:18:04

ISE

00453820340TRLO0-1

14

33.15

EUR

11:18:04

ISE

00453820341TRLO0-1

1

33.15

EUR

11:18:04

ISE

00453820368TRLO0-1

671

33.13

EUR

11:19:04

ISE

00453820989TRLO0-1

250

33.13

EUR

11:19:04

ISE

00453820990TRLO0-1

62

33.13

EUR

11:19:04

ISE

00453820991TRLO0-1

126

33.12

EUR

11:20:05

ISE

00453821933TRLO0-1

183

33.12

EUR

11:20:05

ISE

00453821936TRLO0-1

31

33.12

EUR

11:20:05

ISE

00453821973TRLO0-1

80

33.12

EUR

11:20:05

ISE

00453821976TRLO0-1

163

33.13

EUR

11:21:04

ISE

00453822521TRLO0-1

172

33.12

EUR

11:22:00

ISE

00453822712TRLO0-1

175

33.12

EUR

11:26:00

ISE

00453824742TRLO0-1

204

33.12

EUR

11:26:00

ISE

00453824744TRLO0-1

717

33.11

EUR

11:26:02

ISE

00453824794TRLO0-1

200

33.11

EUR

11:26:02

ISE

00453824797TRLO0-1

190

33.11

EUR

11:26:05

ISE

00453825032TRLO0-1

42

33.11

EUR

11:26:05

ISE

00453825033TRLO0-1

219

33.1

EUR

11:27:02

ISE

00453825401TRLO0-1

157

33.09

EUR

11:29:01

ISE

00453826112TRLO0-1

59

33.09

EUR

11:29:01

ISE

00453826116TRLO0-1

10

33.09

EUR

11:29:01

ISE

00453826133TRLO0-1

528

33.1

EUR

11:30:01

ISE

00453826633TRLO0-1

188

33.1

EUR

11:30:01

ISE

00453826634TRLO0-1

113

33.1

EUR

11:30:05

ISE

00453827788TRLO0-1

267

33.09

EUR

11:32:02

ISE

00453829280TRLO0-1

62

33.09

EUR

11:33:03

ISE

00453830484TRLO0-1

63

33.09

EUR

11:33:03

ISE

00453830485TRLO0-1

70

33.09

EUR

11:33:03

ISE

00453830486TRLO0-1

79

33.09

EUR

11:33:03

ISE

00453830487TRLO0-1

117

33.08

EUR

11:34:02

ISE

00453830993TRLO0-1

59

33.08

EUR

11:34:02

ISE

00453830995TRLO0-1

5

33.08

EUR

11:34:02

ISE

00453830996TRLO0-1

350

33.12

EUR

11:37:01

ISE

00453833418TRLO0-1

171

33.12

EUR

11:37:01

ISE

00453833419TRLO0-1

82

33.13

EUR

11:38:02

ISE

00453834304TRLO0-1

248

33.12

EUR

11:39:03

ISE

00453834959TRLO0-1

118

33.12

EUR

11:39:03

ISE

00453834960TRLO0-1

273

33.11

EUR

11:42:00

ISE

00453836329TRLO0-1

86

33.11

EUR

11:42:00

ISE

00453836331TRLO0-1

222

33.11

EUR

11:42:00

ISE

00453836333TRLO0-1

23

33.11

EUR

11:43:01

ISE

00453837382TRLO0-1

206

33.11

EUR

11:43:01

ISE

00453837390TRLO0-1

8

33.11

EUR

11:43:01

ISE

00453837446TRLO0-1

46

33.11

EUR

11:43:01

ISE

00453837451TRLO0-1

95

33.11

EUR

11:43:01

ISE

00453837456TRLO0-1

117

33.1

EUR

11:43:05

ISE

00453837980TRLO0-1

67

33.1

EUR

11:43:05

ISE

00453837981TRLO0-1

63

33.12

EUR

11:44:01

ISE

00453838252TRLO0-1

75

33.11

EUR

11:45:01

ISE

00453839094TRLO0-1

145

33.11

EUR

11:45:01

ISE

00453839095TRLO0-1

75

33.11

EUR

11:45:01

ISE

00453839096TRLO0-1

431

33.11

EUR

11:48:02

ISE

00453842984TRLO0-1

207

33.11

EUR

11:48:02

ISE

00453842988TRLO0-1

66

33.1

EUR

11:48:05

ISE

00453843339TRLO0-1

89

33.1

EUR

11:48:05

ISE

00453843368TRLO0-1

641

33.11

EUR

11:52:05

ISE

00453846821TRLO0-1

250

33.11

EUR

11:52:05

ISE

00453846822TRLO0-1

79

33.11

EUR

11:52:05

ISE

00453846823TRLO0-1

116

33.11

EUR

11:54:02

ISE

00453848476TRLO0-1

98

33.11

EUR

11:54:02

ISE

00453848477TRLO0-1

159

33.11

EUR

11:54:02

ISE

00453848478TRLO0-1

50

33.12

EUR

11:55:03

ISE

00453849371TRLO0-1

12

33.12

EUR

11:55:03

ISE

00453849374TRLO0-1

55

33.13

EUR

11:58:00

ISE

00453851003TRLO0-1

410

33.13

EUR

11:58:02

ISE

00453851215TRLO0-1

122

33.13

EUR

11:58:02

ISE

00453851216TRLO0-1

159

33.14

EUR

12:01:03

ISE

00453853592TRLO0-1

93

33.14

EUR

12:02:04

ISE

00453854963TRLO0-1

1

33.14

EUR

12:02:04

ISE

00453854965TRLO0-1

93

33.14

EUR

12:02:05

ISE

00453855009TRLO0-1

35

33.14

EUR

12:03:00

ISE

00453855113TRLO0-1

56

33.14

EUR

12:03:00

ISE

00453855115TRLO0-1

47

33.15

EUR

12:03:03

ISE

00453855836TRLO0-1

283

33.15

EUR

12:03:03

ISE

00453855837TRLO0-1

3

33.15

EUR

12:03:03

ISE

00453855850TRLO0-1

17

33.15

EUR

12:03:03

ISE

00453855851TRLO0-1

10

33.15

EUR

12:03:04

ISE

00453855984TRLO0-1

177

33.15

EUR

12:04:00

ISE

00453856153TRLO0-1

138

33.15

EUR

12:04:00

ISE

00453856228TRLO0-1

64

33.15

EUR

12:04:00

ISE

00453856253TRLO0-1

493

33.15

EUR

12:04:05

ISE

00453857018TRLO0-1

467

33.15

EUR

12:05:02

ISE

00453857337TRLO0-1

66

33.14

EUR

12:05:03

ISE

00453857429TRLO0-1

188

33.14

EUR

12:06:05

ISE

00453858140TRLO0-1

98

33.14

EUR

12:06:05

ISE

00453858143TRLO0-1

3

33.14

EUR

12:07:00

ISE

00453858161TRLO0-1

73

33.15

EUR

12:08:04

ISE

00453859006TRLO0-1

256

33.15

EUR

12:08:04

ISE

00453859039TRLO0-1

255

33.15

EUR

12:08:04

ISE

00453859040TRLO0-1

100

33.15

EUR

12:09:01

ISE

00453859396TRLO0-1

4

33.15

EUR

12:09:01

ISE

00453859398TRLO0-1

130

33.16

EUR

12:10:02

ISE

00453860108TRLO0-1

566

33.16

EUR

12:10:04

ISE

00453860561TRLO0-1

215

33.16

EUR

12:10:04

ISE

00453860563TRLO0-1

109

33.17

EUR

12:10:04

ISE

00453860570TRLO0-1

80

33.17

EUR

12:10:04

ISE

00453860602TRLO0-1

3

33.17

EUR

12:10:04

ISE

00453860613TRLO0-1

24

33.17

EUR

12:10:04

ISE

00453860614TRLO0-1

8

33.17

EUR

12:10:05

ISE

00453860619TRLO0-1

250

33.18

EUR

12:14:01

ISE

00453862275TRLO0-1

118

33.18

EUR

12:14:02

ISE

00453862351TRLO0-1

132

33.18

EUR

12:14:02

ISE

00453862355TRLO0-1

80

33.18

EUR

12:14:02

ISE

00453862385TRLO0-1

69

33.18

EUR

12:14:02

ISE

00453862392TRLO0-1

223

33.18

EUR

12:14:04

ISE

00453862480TRLO0-1

185

33.18

EUR

12:15:02

ISE

00453863078TRLO0-1

65

33.18

EUR

12:15:02

ISE

00453863189TRLO0-1

1

33.18

EUR

12:15:02

ISE

00453863190TRLO0-1

126

33.18

EUR

12:15:02

ISE

00453863214TRLO0-1

5

33.18

EUR

12:15:02

ISE

00453863232TRLO0-1

33

33.18

EUR

12:15:02

ISE

00453863236TRLO0-1

454

33.18

EUR

12:16:05

ISE

00453865104TRLO0-1

183

33.18

EUR

12:19:02

ISE

00453866892TRLO0-1

57

33.18

EUR

12:19:02

ISE

00453866896TRLO0-1

181

33.18

EUR

12:19:02

ISE

00453866905TRLO0-1

387

33.18

EUR

12:22:05

ISE

00453868694TRLO0-1

100

33.18

EUR

12:26:05

ISE

00453870520TRLO0-1

2

33.18

EUR

12:26:05

ISE

00453870521TRLO0-1

1319

33.17

EUR

12:27:01

ISE

00453870606TRLO0-1

71

33.17

EUR

12:27:01

ISE

00453870627TRLO0-1

72

33.17

EUR

12:27:01

ISE

00453870633TRLO0-1

57

33.17

EUR

12:33:01

ISE

00453874475TRLO0-1

436

33.17

EUR

12:33:01

ISE

00453874497TRLO0-1

141

33.17

EUR

12:33:01

ISE

00453874573TRLO0-1

91

33.17

EUR

12:33:01

ISE

00453874577TRLO0-1

179

33.17

EUR

12:33:02

ISE

00453874764TRLO0-1

200

33.17

EUR

12:33:05

ISE

00453875758TRLO0-1

1

33.17

EUR

12:33:05

ISE

00453875760TRLO0-1

390

33.17

EUR

12:33:05

ISE

00453875783TRLO0-1

219

33.16

EUR

12:34:02

ISE

00453875996TRLO0-1

109

33.16

EUR

12:34:02

ISE

00453876004TRLO0-1

424

33.17

EUR

12:37:02

ISE

00453877403TRLO0-1

222

33.17

EUR

12:38:03

ISE

00453877977TRLO0-1

190

33.17

EUR

12:38:03

ISE

00453877978TRLO0-1

229

33.16

EUR

12:40:01

ISE

00453878608TRLO0-1

80

33.16

EUR

12:40:01

ISE

00453878610TRLO0-1

49

33.15

EUR

12:42:05

ISE

00453879827TRLO0-1

444

33.15

EUR

12:42:05

ISE

00453879828TRLO0-1

143

33.15

EUR

12:43:01

ISE

00453880041TRLO0-1

177

33.15

EUR

12:43:01

ISE

00453880047TRLO0-1

72

33.15

EUR

12:43:01

ISE

00453880068TRLO0-1

419

33.14

EUR

12:45:01

ISE

00453881115TRLO0-1

144

33.14

EUR

12:45:01

ISE

00453881116TRLO0-1

100

33.15

EUR

12:48:05

ISE

00453884602TRLO0-1

397

33.15

EUR

12:49:05

ISE

00453885216TRLO0-1

565

33.14

EUR

12:49:05

ISE

00453885331TRLO0-1

133

33.14

EUR

12:51:03

ISE

00453886403TRLO0-1

83

33.14

EUR

12:56:01

ISE

00453888768TRLO0-1

65

33.14

EUR

12:56:01

ISE

00453888788TRLO0-1

156

33.14

EUR

12:56:01

ISE

00453888790TRLO0-1

250

33.14

EUR

12:57:02

ISE

00453889229TRLO0-1

188

33.14

EUR

12:57:02

ISE

00453889233TRLO0-1

12

33.14

EUR

12:57:02

ISE

00453889241TRLO0-1

101

33.14

EUR

12:57:02

ISE

00453889338TRLO0-1

250

33.14

EUR

12:57:02

ISE

00453889365TRLO0-1

127

33.14

EUR

12:57:04

ISE

00453889489TRLO0-1

136

33.14

EUR

12:59:03

ISE

00453890190TRLO0-1

138

33.14

EUR

12:59:03

ISE

00453890192TRLO0-1

3

33.14

EUR

12:59:03

ISE

00453890207TRLO0-1

200

33.14

EUR

13:00:01

ISE

00453890730TRLO0-1

56

33.14

EUR

13:00:01

ISE

00453890732TRLO0-1

200

33.14

EUR

13:00:03

ISE

00453891468TRLO0-1

102

33.14

EUR

13:01:00

ISE

00453892179TRLO0-1

105

33.14

EUR

13:01:01

ISE

00453892195TRLO0-1

56

33.14

EUR

13:01:02

ISE

00453892586TRLO0-1

3

33.14

EUR

13:02:04

ISE

00453893303TRLO0-1

138

33.14

EUR

13:02:04

ISE

00453893306TRLO0-1

3

33.14

EUR

13:02:04

ISE

00453893311TRLO0-1

139

33.14

EUR

13:02:04

ISE

00453893314TRLO0-1

103

33.14

EUR

13:03:00

ISE

00453893644TRLO0-1

157

33.14

EUR

13:03:01

ISE

00453893784TRLO0-1

148

33.14

EUR

13:04:00

ISE

00453894344TRLO0-1

55

33.14

EUR

13:05:03

ISE

00453895059TRLO0-1

217

33.14

EUR

13:05:03

ISE

00453895068TRLO0-1

8

33.14

EUR

13:05:03

ISE

00453895069TRLO0-1

217

33.14

EUR

13:05:03

ISE

00453895106TRLO0-1

3

33.14

EUR

13:05:03

ISE

00453895108TRLO0-1

217

33.14

EUR

13:05:03

ISE

00453895110TRLO0-1

6

33.14

EUR

13:05:03

ISE

00453895111TRLO0-1

86

33.14

EUR

13:05:03

ISE

00453895128TRLO0-1

4

33.14

EUR

13:05:03

ISE

00453895133TRLO0-1

58

33.14

EUR

13:05:03

ISE

00453895190TRLO0-1

87

33.14

EUR

13:07:00

ISE

00453896059TRLO0-1

113

33.14

EUR

13:07:00

ISE

00453896070TRLO0-1

86

33.14

EUR

13:07:00

ISE

00453896073TRLO0-1

57

33.14

EUR

13:07:00

ISE

00453896079TRLO0-1

3

33.14

EUR

13:07:00

ISE

00453896084TRLO0-1

87

33.14

EUR

13:07:00

ISE

00453896086TRLO0-1

55

33.14

EUR

13:07:00

ISE

00453896093TRLO0-1

80

33.14

EUR

13:07:00

ISE

00453896094TRLO0-1

386

33.14

EUR

13:07:03

ISE

00453896387TRLO0-1

231

33.14

EUR

13:07:03

ISE

00453896388TRLO0-1

133

33.14

EUR

13:07:03

ISE

00453896390TRLO0-1

371

33.13

EUR

13:08:05

ISE

00453897831TRLO0-1

260

33.13

EUR

13:10:01

ISE

00453898289TRLO0-1

184

33.13

EUR

13:10:01

ISE

00453898290TRLO0-1

432

33.12

EUR

13:12:01

ISE

00453899141TRLO0-1

312

33.12

EUR

13:12:01

ISE

00453899148TRLO0-1

649

33.12

EUR

13:14:04

ISE

00453900364TRLO0-1

311

33.12

EUR

13:14:04

ISE

00453900365TRLO0-1

4

33.12

EUR

13:14:04

ISE

00453900366TRLO0-1

190

33.12

EUR

13:18:00

ISE

00453902887TRLO0-1

57

33.12

EUR

13:18:00

ISE

00453902889TRLO0-1

259

33.13

EUR

13:20:00

ISE

00453904397TRLO0-1

250

33.14

EUR

13:22:02

ISE

00453906227TRLO0-1

692

33.14

EUR

13:22:02

ISE

00453906228TRLO0-1

480

33.14

EUR

13:22:02

ISE

00453906229TRLO0-1

250

33.14

EUR

13:22:02

ISE

00453906230TRLO0-1

200

33.14

EUR

13:22:02

ISE

00453906231TRLO0-1

130

33.14

EUR

13:22:02

ISE

00453906232TRLO0-1

165

33.14

EUR

13:22:02

ISE

00453906233TRLO0-1

60

33.13

EUR

13:22:04

ISE

00453906442TRLO0-1

371

33.13

EUR

13:25:04

ISE

00453907617TRLO0-1

762

33.12

EUR

13:28:01

ISE

00453908785TRLO0-1

113

33.12

EUR

13:30:03

ISE

00453910471TRLO0-1

28

33.12

EUR

13:30:03

ISE

00453910472TRLO0-1

30

33.12

EUR

13:30:03

ISE

00453910473TRLO0-1

233

33.15

EUR

13:33:03

ISE

00453912924TRLO0-1

387

33.15

EUR

13:33:03

ISE

00453912925TRLO0-1

218

33.15

EUR

13:33:03

ISE

00453912926TRLO0-1

43

33.15

EUR

13:33:03

ISE

00453912927TRLO0-1

95

33.15

EUR

13:33:03

ISE

00453912934TRLO0-1

45

33.15

EUR

13:33:03

ISE

00453912938TRLO0-1

12

33.15

EUR

13:33:03

ISE

00453912939TRLO0-1

57

33.15

EUR

13:33:04

ISE

00453913010TRLO0-1

102

33.15

EUR

13:34:02

ISE

00453913508TRLO0-1

120

33.15

EUR

13:34:02

ISE

00453913510TRLO0-1

98

33.15

EUR

13:34:02

ISE

00453913527TRLO0-1

2

33.15

EUR

13:34:02

ISE

00453913528TRLO0-1

218

33.15

EUR

13:34:02

ISE

00453913530TRLO0-1

2

33.15

EUR

13:34:02

ISE

00453913531TRLO0-1

186

33.15

EUR

13:34:02

ISE

00453913540TRLO0-1

2

33.15

EUR

13:34:02

ISE

00453913554TRLO0-1

216

33.15

EUR

13:34:02

ISE

00453913558TRLO0-1

3

33.15

EUR

13:34:02

ISE

00453913560TRLO0-1

98

33.15

EUR

13:34:02

ISE

00453913571TRLO0-1

120

33.15

EUR

13:34:02

ISE

00453913586TRLO0-1

1

33.15

EUR

13:34:02

ISE

00453913587TRLO0-1

413

33.13

EUR

13:35:05

ISE

00453914692TRLO0-1

281

33.13

EUR

13:35:05

ISE

00453914696TRLO0-1

200

33.13

EUR

13:35:05

ISE

00453914698TRLO0-1

137

33.13

EUR

13:35:05

ISE

00453914699TRLO0-1

178

33.13

EUR

13:35:05

ISE

00453914700TRLO0-1

36

33.13

EUR

13:35:05

ISE

00453914701TRLO0-1

60

33.13

EUR

13:35:05

ISE

00453914704TRLO0-1

680

33.14

EUR

13:37:05

ISE

00453915735TRLO0-1

67

33.14

EUR

13:37:05

ISE

00453915736TRLO0-1

250

33.14

EUR

13:37:05

ISE

00453915737TRLO0-1

92

33.13

EUR

13:38:02

ISE

00453915991TRLO0-1

61

33.13

EUR

13:38:02

ISE

00453915992TRLO0-1

73

33.13

EUR

13:39:05

ISE

00453916690TRLO0-1

91

33.13

EUR

13:39:05

ISE

00453916703TRLO0-1

474

33.12

EUR

13:40:04

ISE

00453917067TRLO0-1

250

33.12

EUR

13:40:04

ISE

00453917096TRLO0-1

65

33.12

EUR

13:41:04

ISE

00453917600TRLO0-1

800

33.12

EUR

13:43:02

ISE

00453918333TRLO0-1

17

33.12

EUR

13:43:02

ISE

00453918336TRLO0-1

250

33.12

EUR

13:43:02

ISE

00453918337TRLO0-1

189

33.12

EUR

13:43:02

ISE

00453918338TRLO0-1

113

33.12

EUR

13:43:02

ISE

00453918339TRLO0-1

60

33.12

EUR

13:43:03

ISE

00453918459TRLO0-1

84

33.11

EUR

13:45:01

ISE

00453919384TRLO0-1

120

33.11

EUR

13:45:01

ISE

00453919386TRLO0-1

392

33.11

EUR

13:45:01

ISE

00453919390TRLO0-1

61

33.11

EUR

13:45:01

ISE

00453919459TRLO0-1

390

33.1

EUR

13:46:02

ISE

00453920655TRLO0-1

112

33.09

EUR

13:46:04

ISE

00453921224TRLO0-1

68

33.09

EUR

13:46:04

ISE

00453921227TRLO0-1

25

33.08

EUR

13:48:05

ISE

00453922933TRLO0-1

461

33.08

EUR

13:48:05

ISE

00453922936TRLO0-1

231

33.08

EUR

13:48:05

ISE

00453922966TRLO0-1

257

33.07

EUR

13:48:05

ISE

00453923039TRLO0-1

174

33.07

EUR

13:49:00

ISE

00453923116TRLO0-1

11

33.07

EUR

13:49:00

ISE

00453923119TRLO0-1

15

33.07

EUR

13:49:00

ISE

00453923121TRLO0-1

2

33.07

EUR

13:49:00

ISE

00453923148TRLO0-1

55

33.07

EUR

13:49:00

ISE

00453923149TRLO0-1

257

33.07

EUR

13:49:00

ISE

00453923150TRLO0-1

47

33.07

EUR

13:49:00

ISE

00453923151TRLO0-1

257

33.07

EUR

13:49:00

ISE

00453923156TRLO0-1

13

33.07

EUR

13:49:00

ISE

00453923157TRLO0-1

257

33.07

EUR

13:49:00

ISE

00453923158TRLO0-1

27

33.07

EUR

13:49:00

ISE

00453923159TRLO0-1

257

33.07

EUR

13:49:00

ISE

00453923160TRLO0-1

41

33.07

EUR

13:49:00

ISE

00453923161TRLO0-1

257

33.07

EUR

13:49:00

ISE

00453923173TRLO0-1

27

33.07

EUR

13:49:00

ISE

00453923174TRLO0-1

19

33.07

EUR

13:49:01

ISE

00453923213TRLO0-1

238

33.07

EUR

13:49:01

ISE

00453923216TRLO0-1

250

33.07

EUR

13:49:02

ISE

00453923349TRLO0-1

7

33.07

EUR

13:49:02

ISE

00453923350TRLO0-1

32

33.07

EUR

13:49:02

ISE

00453923351TRLO0-1

257

33.07

EUR

13:49:02

ISE

00453923352TRLO0-1

257

33.07

EUR

13:49:02

ISE

00453923353TRLO0-1

393

33.07

EUR

13:49:02

ISE

00453923354TRLO0-1

257

33.07

EUR

13:49:04

ISE

00453923458TRLO0-1

18

33.07

EUR

13:49:04

ISE

00453923461TRLO0-1

250

33.07

EUR

13:49:04

ISE

00453923491TRLO0-1

7

33.07

EUR

13:49:04

ISE

00453923493TRLO0-1

257

33.07

EUR

13:49:05

ISE

00453923507TRLO0-1

9

33.07

EUR

13:49:05

ISE

00453923508TRLO0-1

217

33.07

EUR

13:49:05

ISE

00453923509TRLO0-1

40

33.07

EUR

13:49:05

ISE

00453923510TRLO0-1

538

33.07

EUR

13:49:05

ISE

00453923511TRLO0-1

250

33.08

EUR

13:51:00

ISE

00453924368TRLO0-1

124

33.08

EUR

13:51:02

ISE

00453924502TRLO0-1

140

33.08

EUR

13:51:02

ISE

00453924530TRLO0-1

250

33.08

EUR

13:52:01

ISE

00453925044TRLO0-1

72

33.08

EUR

13:52:03

ISE

00453925204TRLO0-1

131

33.08

EUR

13:52:03

ISE

00453925217TRLO0-1

128

33.08

EUR

13:52:03

ISE

00453925255TRLO0-1

36

33.08

EUR

13:52:03

ISE

00453925258TRLO0-1

79

33.08

EUR

13:52:03

ISE

00453925260TRLO0-1

92

33.08

EUR

13:52:03

ISE

00453925261TRLO0-1

562

33.08

EUR

13:53:02

ISE

00453925939TRLO0-1

100

33.08

EUR

13:55:04

ISE

00453927048TRLO0-1

4

33.08

EUR

13:55:04

ISE

00453927049TRLO0-1

196

33.08

EUR

13:55:04

ISE

00453927052TRLO0-1

192

33.08

EUR

13:55:04

ISE

00453927053TRLO0-1

61

33.08

EUR

13:55:04

ISE

00453927080TRLO0-1

37

33.08

EUR

13:55:05

ISE

00453927166TRLO0-1

38

33.08

EUR

13:55:05

ISE

00453927167TRLO0-1

57

33.08

EUR

13:56:00

ISE

00453927214TRLO0-1

56

33.08

EUR

13:56:00

ISE

00453927231TRLO0-1

76

33.08

EUR

13:57:00

ISE

00453927756TRLO0-1

33

33.08

EUR

13:57:00

ISE

00453927757TRLO0-1

47

33.08

EUR

13:57:00

ISE

00453927784TRLO0-1

196

33.08

EUR

13:58:02

ISE

00453928596TRLO0-1

54

33.08

EUR

13:58:02

ISE

00453928678TRLO0-1

9

33.08

EUR

13:58:02

ISE

00453928680TRLO0-1

63

33.08

EUR

13:58:03

ISE

00453928736TRLO0-1

92

33.08

EUR

13:58:03

ISE

00453928743TRLO0-1

58

33.08

EUR

13:58:03

ISE

00453928754TRLO0-1

9

33.08

EUR

13:58:04

ISE

00453928760TRLO0-1

111

33.08

EUR

13:58:04

ISE

00453928762TRLO0-1

33

33.08

EUR

13:58:04

ISE

00453928766TRLO0-1

200

33.08

EUR

13:58:04

ISE

00453928767TRLO0-1

1

33.08

EUR

13:58:04

ISE

00453928768TRLO0-1

18

33.08

EUR

13:59:00

ISE

00453928967TRLO0-1

50

33.08

EUR

13:59:00

ISE

00453928968TRLO0-1

56

33.08

EUR

13:59:02

ISE

00453929039TRLO0-1

828

33.07

EUR

13:59:02

ISE

00453929097TRLO0-1

189

33.07

EUR

13:59:02

ISE

00453929101TRLO0-1

69

33.07

EUR

13:59:02

ISE

00453929103TRLO0-1

60

33.07

EUR

13:59:02

ISE

00453929104TRLO0-1

89

33.07

EUR

13:59:02

ISE

00453929105TRLO0-1

443

33.08

EUR

14:02:00

ISE

00453931634TRLO0-1

500

33.08

EUR

14:02:00

ISE

00453931635TRLO0-1

87

33.07

EUR

14:05:01

ISE

00453933854TRLO0-1

144

33.08

EUR

14:05:05

ISE

00453934398TRLO0-1

150

33.08

EUR

14:05:05

ISE

00453934404TRLO0-1

90

33.08

EUR

14:05:05

ISE

00453934407TRLO0-1

137

33.08

EUR

14:05:05

ISE

00453934410TRLO0-1

73

33.08

EUR

14:05:05

ISE

00453934411TRLO0-1

203

33.08

EUR

14:05:05

ISE

00453934419TRLO0-1

118

33.08

EUR

14:05:05

ISE

00453934420TRLO0-1

60

33.07

EUR

14:06:01

ISE

00453934563TRLO0-1

226

33.07

EUR

14:06:01

ISE

00453934565TRLO0-1

272

33.07

EUR

14:06:01

ISE

00453934566TRLO0-1

280

33.07

EUR

14:06:01

ISE

00453934567TRLO0-1

58

33.09

EUR

14:07:05

ISE

00453935899TRLO0-1

250

33.11

EUR

14:08:05

ISE

00453936655TRLO0-1

6

33.11

EUR

14:08:05

ISE

00453936658TRLO0-1

60

33.12

EUR

14:09:03

ISE

00453937131TRLO0-1

302

33.12

EUR

14:10:00

ISE

00453937585TRLO0-1

57

33.12

EUR

14:10:00

ISE

00453937630TRLO0-1

77

33.12

EUR

14:10:00

ISE

00453937641TRLO0-1

63

33.12

EUR

14:10:01

ISE

00453937724TRLO0-1

100

33.12

EUR

14:10:01

ISE

00453937728TRLO0-1

200

33.12

EUR

14:10:01

ISE

00453937748TRLO0-1

207

33.16

EUR

14:12:02

ISE

00453939029TRLO0-1

77

33.15

EUR

14:13:04

ISE

00453939791TRLO0-1

349

33.15

EUR

14:13:04

ISE

00453939811TRLO0-1

71

33.15

EUR

14:13:04

ISE

00453939815TRLO0-1

238

33.15

EUR

14:14:03

ISE

00453940218TRLO0-1

137

33.15

EUR

14:14:03

ISE

00453940233TRLO0-1

86

33.14

EUR

14:15:02

ISE

00453940742TRLO0-1

114

33.14

EUR

14:15:04

ISE

00453941307TRLO0-1

45

33.14

EUR

14:15:04

ISE

00453941311TRLO0-1

297

33.13

EUR

14:15:05

ISE

00453941493TRLO0-1

635

33.13

EUR

14:15:05

ISE

00453941494TRLO0-1

362

33.13

EUR

14:15:05

ISE

00453941495TRLO0-1

88

33.12

EUR

14:16:00

ISE

00453941516TRLO0-1

322

33.13

EUR

14:19:01

ISE

00453944136TRLO0-1

79

33.13

EUR

14:19:05

ISE

00453944552TRLO0-1

250

33.13

EUR

14:20:00

ISE

00453944605TRLO0-1

57

33.13

EUR

14:21:00

ISE

00453945598TRLO0-1

59

33.13

EUR

14:21:01

ISE

00453945764TRLO0-1

59

33.13

EUR

14:21:02

ISE

00453945816TRLO0-1

59

33.12

EUR

14:21:03

ISE

00453945979TRLO0-1

65

33.12

EUR

14:21:03

ISE

00453945982TRLO0-1

276

33.12

EUR

14:21:03

ISE

00453945985TRLO0-1

126

33.12

EUR

14:21:03

ISE

00453945986TRLO0-1

202

33.12

EUR

14:21:03

ISE

00453945989TRLO0-1

200

33.12

EUR

14:21:03

ISE

00453945990TRLO0-1

200

33.12

EUR

14:21:03

ISE

00453945992TRLO0-1

153

33.12

EUR

14:21:03

ISE

00453945994TRLO0-1

13

33.12

EUR

14:21:03

ISE

00453945996TRLO0-1

143

33.12

EUR

14:23:04

ISE

00453947139TRLO0-1

112

33.13

EUR

14:25:00

ISE

00453948045TRLO0-1

59

33.13

EUR

14:25:01

ISE

00453948065TRLO0-1

81

33.13

EUR

14:25:01

ISE

00453948078TRLO0-1

56

33.13

EUR

14:25:02

ISE

00453948127TRLO0-1

237

33.13

EUR

14:26:00

ISE

00453948555TRLO0-1

13

33.13

EUR

14:26:00

ISE

00453948575TRLO0-1

168

33.13

EUR

14:26:00

ISE

00453948576TRLO0-1

32

33.13

EUR

14:26:00

ISE

00453948583TRLO0-1

200

33.13

EUR

14:26:00

ISE

00453948586TRLO0-1

141

33.13

EUR

14:26:00

ISE

00453948657TRLO0-1

611

33.12

EUR

14:26:01

ISE

00453948854TRLO0-1

140

33.12

EUR

14:26:01

ISE

00453948868TRLO0-1

504

33.12

EUR

14:28:04

ISE

00453950456TRLO0-1

468

33.12

EUR

14:28:04

ISE

00453950457TRLO0-1

341

33.12

EUR

14:28:04

ISE

00453950458TRLO0-1

98

33.14

EUR

14:30:00

ISE

00453951281TRLO0-1

202

33.18

EUR

14:30:05

ISE

00453953044TRLO0-1

17

33.18

EUR

14:30:05

ISE

00453953045TRLO0-1

1202

33.18

EUR

14:31:00

ISE

00453953594TRLO0-1

66

33.18

EUR

14:31:03

ISE

00453954584TRLO0-1

849

33.18

EUR

14:32:03

ISE

00453955784TRLO0-1

100

33.18

EUR

14:32:03

ISE

00453955785TRLO0-1

162

33.18

EUR

14:33:02

ISE

00453956541TRLO0-1

791

33.18

EUR

14:34:00

ISE

00453957013TRLO0-1

277

33.17

EUR

14:34:02

ISE

00453957503TRLO0-1

250

33.17

EUR

14:34:02

ISE

00453957504TRLO0-1

6

33.17

EUR

14:34:02

ISE

00453957506TRLO0-1

133

33.16

EUR

14:34:04

ISE

00453957761TRLO0-1

122

33.16

EUR

14:34:04

ISE

00453957765TRLO0-1

52

33.17

EUR

14:35:03

ISE

00453958439TRLO0-1

421

33.17

EUR

14:35:03

ISE

00453958441TRLO0-1

200

33.17

EUR

14:37:01

ISE

00453960202TRLO0-1

124

33.17

EUR

14:37:01

ISE

00453960204TRLO0-1

13

33.17

EUR

14:37:02

ISE

00453960336TRLO0-1

250

33.17

EUR

14:37:03

ISE

00453960503TRLO0-1

59

33.17

EUR

14:37:03

ISE

00453960504TRLO0-1

65

33.17

EUR

14:37:03

ISE

00453960550TRLO0-1

75

33.17

EUR

14:37:03

ISE

00453960551TRLO0-1

75

33.17

EUR

14:37:05

ISE

00453960768TRLO0-1

250

33.18

EUR

14:39:04

ISE

00453962528TRLO0-1

471

33.18

EUR

14:39:04

ISE

00453962529TRLO0-1

198

33.18

EUR

14:39:04

ISE

00453962530TRLO0-1

125

33.19

EUR

14:40:04

ISE

00453963354TRLO0-1

23

33.19

EUR

14:40:04

ISE

00453963355TRLO0-1

93

33.19

EUR

14:40:04

ISE

00453963356TRLO0-1

64

33.19

EUR

14:40:05

ISE

00453963405TRLO0-1

64

33.19

EUR

14:40:05

ISE

00453963423TRLO0-1

119

33.19

EUR

14:40:05

ISE

00453963428TRLO0-1

22

33.19

EUR

14:40:05

ISE

00453963430TRLO0-1

40

33.19

EUR

14:40:05

ISE

00453963436TRLO0-1

9

33.19

EUR

14:41:00

ISE

00453963444TRLO0-1

15

33.19

EUR

14:41:00

ISE

00453963447TRLO0-1

19

33.19

EUR

14:41:00

ISE

00453963457TRLO0-1

115

33.18

EUR

14:41:03

ISE

00453963874TRLO0-1

78

33.18

EUR

14:41:03

ISE

00453963942TRLO0-1

884

33.17

EUR

14:41:04

ISE

00453964021TRLO0-1

108

33.17

EUR

14:41:04

ISE

00453964023TRLO0-1

107

33.16

EUR

14:43:01

ISE

00453965028TRLO0-1

81

33.15

EUR

14:43:05

ISE

00453965662TRLO0-1

282

33.15

EUR

14:43:05

ISE

00453965663TRLO0-1

222

33.15

EUR

14:43:05

ISE

00453965664TRLO0-1

42

33.15

EUR

14:44:00

ISE

00453965692TRLO0-1

592

33.15

EUR

14:44:03

ISE

00453966165TRLO0-1

78

33.15

EUR

14:44:03

ISE

00453966167TRLO0-1

1

33.15

EUR

14:44:03

ISE

00453966168TRLO0-1

73

33.15

EUR

14:44:03

ISE

00453966174TRLO0-1

357

33.16

EUR

14:45:04

ISE

00453967894TRLO0-1

176

33.16

EUR

14:45:04

ISE

00453967897TRLO0-1

67

33.16

EUR

14:45:04

ISE

00453967898TRLO0-1

68

33.16

EUR

14:47:01

ISE

00453969805TRLO0-1

78

33.16

EUR

14:47:01

ISE

00453969825TRLO0-1

195

33.16

EUR

14:47:02

ISE

00453969966TRLO0-1

566

33.15

EUR

14:47:05

ISE

00453970377TRLO0-1

163

33.14

EUR

14:48:02

ISE

00453970761TRLO0-1

150

33.14

EUR

14:48:02

ISE

00453970762TRLO0-1

52

33.14

EUR

14:48:02

ISE

00453970771TRLO0-1

250

33.17

EUR

14:50:04

ISE

00453972779TRLO0-1

187

33.17

EUR

14:50:04

ISE

00453972782TRLO0-1

399

33.17

EUR

14:50:04

ISE

00453972784TRLO0-1

380

33.17

EUR

14:50:04

ISE

00453972797TRLO0-1

91

33.17

EUR

14:50:04

ISE

00453972798TRLO0-1

61

33.17

EUR

14:50:04

ISE

00453972799TRLO0-1

67

33.17

EUR

14:50:04

ISE

00453972801TRLO0-1

227

33.17

EUR

14:51:05

ISE

00453973795TRLO0-1

83

33.17

EUR

14:52:00

ISE

00453973808TRLO0-1

117

33.17

EUR

14:52:00

ISE

00453973813TRLO0-1

361

33.19

EUR

14:53:01

ISE

00453975099TRLO0-1

31

33.18

EUR

14:53:01

ISE

00453975161TRLO0-1

37

33.18

EUR

14:53:01

ISE

00453975193TRLO0-1

139

33.18

EUR

14:53:01

ISE

00453975195TRLO0-1

114

33.17

EUR

14:53:03

ISE

00453975576TRLO0-1

100

33.21

EUR

14:55:01

ISE

00453976696TRLO0-1

164

33.21

EUR

14:55:01

ISE

00453976700TRLO0-1

172

33.21

EUR

14:55:01

ISE

00453976702TRLO0-1

315

33.21

EUR

14:55:01

ISE

00453976704TRLO0-1

166

33.21

EUR

14:55:04

ISE

00453977202TRLO0-1

65

33.21

EUR

14:55:04

ISE

00453977204TRLO0-1

8

33.24

EUR

14:57:03

ISE

00453978278TRLO0-1

92

33.24

EUR

14:57:03

ISE

00453978280TRLO0-1

43

33.24

EUR

14:57:03

ISE

00453978281TRLO0-1

68

33.27

EUR

14:58:05

ISE

00453979290TRLO0-1

382

33.27

EUR

14:58:05

ISE

00453979315TRLO0-1

71

33.27

EUR

14:59:00

ISE

00453979467TRLO0-1

57

33.27

EUR

14:59:00

ISE

00453979539TRLO0-1

784

33.26

EUR

14:59:01

ISE

00453979659TRLO0-1

250

33.26

EUR

14:59:01

ISE

00453979660TRLO0-1

131

33.26

EUR

14:59:01

ISE

00453979661TRLO0-1

196

33.25

EUR

14:59:03

ISE

00453979801TRLO0-1

139

33.26

EUR

15:01:01

ISE

00453982699TRLO0-1

108

33.26

EUR

15:01:01

ISE

00453982810TRLO0-1

158

33.28

EUR

15:01:05

ISE

00453983851TRLO0-1

91

33.28

EUR

15:01:05

ISE

00453983923TRLO0-1

78

33.28

EUR

15:01:05

ISE

00453983947TRLO0-1

71

33.28

EUR

15:02:00

ISE

00453984152TRLO0-1

38

33.28

EUR

15:02:01

ISE

00453984305TRLO0-1

19

33.28

EUR

15:02:01

ISE

00453984306TRLO0-1

158

33.28

EUR

15:02:03

ISE

00453984622TRLO0-1

60

33.28

EUR

15:02:03

ISE

00453984633TRLO0-1

57

33.28

EUR

15:02:03

ISE

00453984704TRLO0-1

186

33.28

EUR

15:02:03

ISE

00453984728TRLO0-1

466

33.28

EUR

15:03:00

ISE

00453985042TRLO0-1

103

33.28

EUR

15:03:00

ISE

00453985046TRLO0-1

112

33.29

EUR

15:03:00

ISE

00453985078TRLO0-1

332

33.29

EUR

15:03:00

ISE

00453985079TRLO0-1

65

33.29

EUR

15:03:00

ISE

00453985191TRLO0-1

198

33.28

EUR

15:03:05

ISE

00453985881TRLO0-1

131

33.28

EUR

15:03:05

ISE

00453985882TRLO0-1

217

33.28

EUR

15:03:05

ISE

00453985884TRLO0-1

159

33.28

EUR

15:05:00

ISE

00453986994TRLO0-1

71

33.28

EUR

15:05:01

ISE

00453987085TRLO0-1

250

33.3

EUR

15:07:02

ISE

00453988884TRLO0-1

188

33.3

EUR

15:07:02

ISE

00453988886TRLO0-1

13

33.3

EUR

15:07:02

ISE

00453988887TRLO0-1

118

33.3

EUR

15:07:03

ISE

00453988905TRLO0-1

97

33.31

EUR

15:07:04

ISE

00453989095TRLO0-1

73

33.31

EUR

15:07:04

ISE

00453989124TRLO0-1

17

33.31

EUR

15:07:04

ISE

00453989125TRLO0-1

57

33.31

EUR

15:07:04

ISE

00453989133TRLO0-1

57

33.31

EUR

15:07:04

ISE

00453989140TRLO0-1

31

33.31

EUR

15:07:04

ISE

00453989146TRLO0-1

54

33.31

EUR

15:08:00

ISE

00453989381TRLO0-1

75

33.31

EUR

15:08:04

ISE

00453990194TRLO0-1

125

33.31

EUR

15:08:04

ISE

00453990218TRLO0-1

94

33.31

EUR

15:08:04

ISE

00453990219TRLO0-1

94

33.31

EUR

15:08:04

ISE

00453990226TRLO0-1

317

33.31

EUR

15:09:01

ISE

00453990521TRLO0-1

29

33.31

EUR

15:09:01

ISE

00453990534TRLO0-1

88

33.31

EUR

15:09:01

ISE

00453990542TRLO0-1

280

33.3

EUR

15:10:00

ISE

00453991155TRLO0-1

306

33.31

EUR

15:12:00

ISE

00453992573TRLO0-1

258

33.31

EUR

15:12:00

ISE

00453992579TRLO0-1

417

33.31

EUR

15:13:05

ISE

00453994224TRLO0-1

147

33.31

EUR

15:13:05

ISE

00453994230TRLO0-1

118

33.3

EUR

15:14:02

ISE

00453994759TRLO0-1

76

33.3

EUR

15:16:00

ISE

00453996728TRLO0-1

55

33.3

EUR

15:16:01

ISE

00453996927TRLO0-1

433

33.29

EUR

15:16:01

ISE

00453996940TRLO0-1

185

33.29

EUR

15:16:01

ISE

00453996941TRLO0-1

62

33.28

EUR

15:16:02

ISE

00453997159TRLO0-1

50

33.27

EUR

15:16:04

ISE

00453997856TRLO0-1

129

33.27

EUR

15:16:05

ISE

00453997926TRLO0-1

61

33.27

EUR

15:17:00

ISE

00453998085TRLO0-1

186

33.29

EUR

15:17:04

ISE

00453998623TRLO0-1

405

33.29

EUR

15:18:03

ISE

00453999304TRLO0-1

62

33.29

EUR

15:18:04

ISE

00453999391TRLO0-1

14

33.29

EUR

15:18:05

ISE

00453999586TRLO0-1

200

33.34

EUR

15:21:03

ISE

00454002147TRLO0-1

189

33.34

EUR

15:21:03

ISE

00454002151TRLO0-1

67

33.33

EUR

15:22:00

ISE

00454002770TRLO0-1

125

33.33

EUR

15:22:01

ISE

00454002958TRLO0-1

94

33.33

EUR

15:22:03

ISE

00454003141TRLO0-1

87

33.33

EUR

15:22:03

ISE

00454003155TRLO0-1

76

33.33

EUR

15:22:04

ISE

00454003377TRLO0-1

87

33.33

EUR

15:22:05

ISE

00454003454TRLO0-1

56

33.33

EUR

15:22:05

ISE

00454003464TRLO0-1

483

33.34

EUR

15:24:02

ISE

00454004905TRLO0-1

177

33.34

EUR

15:24:02

ISE

00454004958TRLO0-1

250

33.34

EUR

15:24:03

ISE

00454005068TRLO0-1

86

33.34

EUR

15:24:03

ISE

00454005069TRLO0-1

74

33.34

EUR

15:24:05

ISE

00454005316TRLO0-1

44

33.34

EUR

15:24:05

ISE

00454005318TRLO0-1

118

33.33

EUR

15:25:01

ISE

00454005686TRLO0-1

74

33.33

EUR

15:25:01

ISE

00454005690TRLO0-1

256

33.33

EUR

15:26:00

ISE

00454006484TRLO0-1

83

33.34

EUR

15:27:00

ISE

00454007489TRLO0-1

148

33.39

EUR

15:27:05

ISE

00454008291TRLO0-1

103

33.39

EUR

15:27:05

ISE

00454008341TRLO0-1

73

33.39

EUR

15:27:05

ISE

00454008350TRLO0-1

11

33.39

EUR

15:28:00

ISE

00454008400TRLO0-1

447

33.38

EUR

15:28:00

ISE

00454008441TRLO0-1

49

33.38

EUR

15:28:00

ISE

00454008443TRLO0-1

24

33.38

EUR

15:28:00

ISE

00454008445TRLO0-1

384

33.37

EUR

15:29:00

ISE

00454009377TRLO0-1

48

33.39

EUR

15:30:04

ISE

00454011534TRLO0-1

45

33.39

EUR

15:30:04

ISE

00454011536TRLO0-1

248

33.39

EUR

15:30:04

ISE

00454011615TRLO0-1

29

33.39

EUR

15:30:05

ISE

00454011634TRLO0-1

116

33.41

EUR

15:32:01

ISE

00454013965TRLO0-1

73

33.42

EUR

15:32:01

ISE

00454014031TRLO0-1

371

33.42

EUR

15:32:01

ISE

00454014033TRLO0-1

55

33.42

EUR

15:32:02

ISE

00454014148TRLO0-1

190

33.42

EUR

15:32:02

ISE

00454014198TRLO0-1

98

33.42

EUR

15:32:03

ISE

00454014229TRLO0-1

152

33.42

EUR

15:32:05

ISE

00454014591TRLO0-1

58

33.42

EUR

15:32:05

ISE

00454014703TRLO0-1

54

33.42

EUR

15:33:00

ISE

00454014788TRLO0-1

54

33.42

EUR

15:33:01

ISE

00454014854TRLO0-1

59

33.42

EUR

15:33:01

ISE

00454014942TRLO0-1

36

33.42

EUR

15:33:01

ISE

00454014995TRLO0-1

22

33.42

EUR

15:33:01

ISE

00454014996TRLO0-1

54

33.42

EUR

15:33:02

ISE

00454015033TRLO0-1

59

33.42

EUR

15:33:02

ISE

00454015055TRLO0-1

5

33.42

EUR

15:33:02

ISE

00454015085TRLO0-1

200

33.43

EUR

15:34:02

ISE

00454016076TRLO0-1

61

33.43

EUR

15:34:02

ISE

00454016080TRLO0-1

57

33.43

EUR

15:34:02

ISE

00454016082TRLO0-1

77

33.44

EUR

15:34:03

ISE

00454016334TRLO0-1

61

33.44

EUR

15:34:03

ISE

00454016396TRLO0-1

59

33.44

EUR

15:34:04

ISE

00454016456TRLO0-1

60

33.44

EUR

15:34:05

ISE

00454016540TRLO0-1

64

33.44

EUR

15:34:05

ISE

00454016604TRLO0-1

58

33.44

EUR

15:34:05

ISE

00454016640TRLO0-1

73

33.44

EUR

15:34:05

ISE

00454016661TRLO0-1

20

33.44

EUR

15:34:05

ISE

00454016669TRLO0-1

55

33.47

EUR

15:35:04

ISE

00454018300TRLO0-1

56

33.47

EUR

15:35:05

ISE

00454018337TRLO0-1

382

33.46

EUR

15:35:05

ISE

00454018373TRLO0-1

344

33.46

EUR

15:36:02

ISE

00454018895TRLO0-1

60

33.45

EUR

15:36:03

ISE

00454018955TRLO0-1

22

33.43

EUR

15:38:00

ISE

00454020571TRLO0-1

99

33.43

EUR

15:38:00

ISE

00454020574TRLO0-1

181

33.43

EUR

15:38:00

ISE

00454020577TRLO0-1

105

33.43

EUR

15:38:00

ISE

00454020578TRLO0-1

73

33.43

EUR

15:38:00

ISE

00454020579TRLO0-1

114

33.42

EUR

15:38:05

ISE

00454021225TRLO0-1

56

33.42

EUR

15:39:03

ISE

00454021719TRLO0-1

154

33.41

EUR

15:39:04

ISE

00454021760TRLO0-1

247

33.44

EUR

15:41:01

ISE

00454023134TRLO0-1

208

33.43

EUR

15:41:01

ISE

00454023212TRLO0-1

47

33.41

EUR

15:41:02

ISE

00454023425TRLO0-1

113

33.41

EUR

15:41:04

ISE

00454023675TRLO0-1

72

33.41

EUR

15:42:00

ISE

00454023865TRLO0-1

93

33.41

EUR

15:43:01

ISE

00454024731TRLO0-1

123

33.4

EUR

15:43:01

ISE

00454024777TRLO0-1

92

33.4

EUR

15:43:01

ISE

00454024781TRLO0-1

163

33.4

EUR

15:44:02

ISE

00454025452TRLO0-1

69

33.4

EUR

15:44:02

ISE

00454025456TRLO0-1

52

33.4

EUR

15:44:02

ISE

00454025465TRLO0-1

15

33.4

EUR

15:44:02

ISE

00454025471TRLO0-1

227

33.4

EUR

15:45:01

ISE

00454026355TRLO0-1

94

33.39

EUR

15:45:04

ISE

00454026916TRLO0-1

75

33.39

EUR

15:45:04

ISE

00454026926TRLO0-1

62

33.4

EUR

15:46:00

ISE

00454027407TRLO0-1

55

33.4

EUR

15:46:05

ISE

00454028191TRLO0-1

55

33.4

EUR

15:47:00

ISE

00454028297TRLO0-1

54

33.4

EUR

15:47:01

ISE

00454028479TRLO0-1

66

33.4

EUR

15:47:02

ISE

00454028623TRLO0-1

45

33.4

EUR

15:47:03

ISE

00454028813TRLO0-1

10

33.4

EUR

15:47:03

ISE

00454028814TRLO0-1

59

33.4

EUR

15:47:04

ISE

00454028951TRLO0-1

157

33.39

EUR

15:47:04

ISE

00454029075TRLO0-1

176

33.39

EUR

15:48:03

ISE

00454029950TRLO0-1

70

33.39

EUR

15:48:03

ISE

00454029963TRLO0-1

121

33.38

EUR

15:48:05

ISE

00454030284TRLO0-1

34

33.4

EUR

15:49:02

ISE

00454030665TRLO0-1

56

33.4

EUR

15:50:00

ISE

00454031233TRLO0-1

56

33.4

EUR

15:50:01

ISE

00454031383TRLO0-1

39

33.39

EUR

15:50:01

ISE

00454031385TRLO0-1

171

33.39

EUR

15:50:01

ISE

00454031388TRLO0-1

63

33.4

EUR

15:53:00

ISE

00454035015TRLO0-1

141

33.4

EUR

15:53:01

ISE

00454035589TRLO0-1

88

33.41

EUR

15:54:00

ISE

00454036651TRLO0-1

346

33.42

EUR

15:54:05

ISE

00454037797TRLO0-1

276

33.42

EUR

15:54:05

ISE

00454037798TRLO0-1

353

33.42

EUR

15:54:05

ISE

00454037799TRLO0-1

102

33.42

EUR

15:54:05

ISE

00454037800TRLO0-1

59

33.41

EUR

15:55:01

ISE

00454038139TRLO0-1

62

33.4

EUR

15:55:02

ISE

00454038272TRLO0-1

57

33.4

EUR

15:56:02

ISE

00454039186TRLO0-1

160

33.4

EUR

15:56:03

ISE

00454039222TRLO0-1

70

33.4

EUR

15:56:03

ISE

00454039244TRLO0-1

159

33.42

EUR

15:58:02

ISE

00454040689TRLO0-1

101

33.42

EUR

15:58:02

ISE

00454040691TRLO0-1

208

33.42

EUR

15:58:02

ISE

00454040693TRLO0-1

234

33.42

EUR

15:59:04

ISE

00454042067TRLO0-1

159

33.42

EUR

15:59:04

ISE

00454042090TRLO0-1

170

33.44

EUR

16:00:04

ISE

00454043419TRLO0-1

57

33.44

EUR

16:01:00

ISE

00454043836TRLO0-1

59

33.44

EUR

16:01:01

ISE

00454044145TRLO0-1

505

33.43

EUR

16:02:05

ISE

00454045984TRLO0-1

150

33.43

EUR

16:02:05

ISE

00454045989TRLO0-1

45

33.43

EUR

16:02:05

ISE

00454045990TRLO0-1

17

33.43

EUR

16:03:02

ISE

00454046472TRLO0-1

95

33.43

EUR

16:03:04

ISE

00454046867TRLO0-1

55

33.43

EUR

16:03:05

ISE

00454047074TRLO0-1

157

33.44

EUR

16:04:02

ISE

00454047674TRLO0-1

10

33.44

EUR

16:04:02

ISE

00454047676TRLO0-1

169

33.45

EUR

16:05:02

ISE

00454048882TRLO0-1

250

33.45

EUR

16:05:02

ISE

00454048885TRLO0-1

57

33.45

EUR

16:05:02

ISE

00454048886TRLO0-1

56

33.45

EUR

16:06:01

ISE

00454049713TRLO0-1

64

33.45

EUR

16:06:02

ISE

00454049757TRLO0-1

57

33.45

EUR

16:06:02

ISE

00454049814TRLO0-1

56

33.46

EUR

16:06:05

ISE

00454050269TRLO0-1

35

33.46

EUR

16:07:01

ISE

00454050554TRLO0-1

23

33.46

EUR

16:07:01

ISE

00454050555TRLO0-1

185

33.45

EUR

16:07:01

ISE

00454050569TRLO0-1

62

33.44

EUR

16:07:02

ISE

00454050746TRLO0-1

155

33.45

EUR

16:09:05

ISE

00454053321TRLO0-1

429

33.45

EUR

16:10:01

ISE

00454053613TRLO0-1

117

33.45

EUR

16:10:01

ISE

00454053615TRLO0-1

55

33.45

EUR

16:11:00

ISE

00454054790TRLO0-1

62

33.45

EUR

16:11:01

ISE

00454054917TRLO0-1

61

33.45

EUR

16:11:02

ISE

00454055101TRLO0-1

98

33.46

EUR

16:11:03

ISE

00454055278TRLO0-1

65

33.48

EUR

16:12:00

ISE

00454055732TRLO0-1

79

33.48

EUR

16:12:02

ISE

00454056131TRLO0-1

55

33.48

EUR

16:12:03

ISE

00454056240TRLO0-1

135

33.48

EUR

16:13:00

ISE

00454056626TRLO0-1

55

33.48

EUR

16:13:00

ISE

00454056650TRLO0-1

8

33.48

EUR

16:13:02

ISE

00454056995TRLO0-1

46

33.48

EUR

16:13:02

ISE

00454056997TRLO0-1

57

33.48

EUR

16:13:02

ISE

00454057097TRLO0-1

436

33.49

EUR

16:15:04

ISE

00454060061TRLO0-1

93

33.49

EUR

16:15:04

ISE

00454060064TRLO0-1

 

 

 

 

 

 

 

 

 


 


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
 
 
POSCKKDNOBDDBDB

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