We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Crh Plc | LSE:CRH | London | Ordinary Share | IE0001827041 | ORD EUR 0.32 (DI) |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.00 | 1.71% | 6,302.00 | 6,298.00 | 6,300.00 | 6,314.00 | 6,192.00 | 6,214.00 | 807,027 | 16:35:21 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 24.06 | 43.59B |
From Apr 2019 to Apr 2024
TIDMCRH
RNS Number : 3589P
CRH PLC
10 October 2019
10(th) October 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 9(th) October 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.
Hot Features
Premium
Euronext Dublin
Number of ordinary shares
purchased: 90,000
--------------------------------- ----------------
Highest price paid per share: EUR29.56
--------------------------------- ----------------
Lowest price paid per share: EUR29.03
--------------------------------- ----------------
Volume weighted average price
paid: EUR29.2837
--------------------------------- ----------------
The purchases form part of CRH's intention to buy back ordinary shares of up to EUR350 million in the period to 3(rd) January 2020 following its announcement on 22(nd) August 2019 and were effected by CRH's broker as part of the Programme announced on 23(rd) August 2019.
Following settlement of the above transactions CRH will hold 50,766,573 of its ordinary shares in treasury which represents 6.01% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 792,623,765 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 Aggregated
Average Price volume
----------------
Euronext Dublin EUR 29.2837 90,000
--------------------- ---------------------- ---------------- -----------
Euronext Dublin
Number Price Per Currency Trade Time Trading MatchID
of Shares Share (EUR) Venue
68 29.24 EUR 08:00:14 ISE 00446948214TRLO0-1
---------------------------- --------- ----------- -------- -------------------
9 29.15 EUR 08:00:24 ISE 00446948670TRLO0-1
---------------------------- --------- ----------- -------- -------------------
140 29.15 EUR 08:00:29 ISE 00446948941TRLO0-1
---------------------------- --------- ----------- -------- -------------------
362 29.14 EUR 08:01:46 ISE 00446949323TRLO0-1
---------------------------- --------- ----------- -------- -------------------
220 29.12 EUR 08:02:10 ISE 00446949451TRLO0-1
---------------------------- --------- ----------- -------- -------------------
25 29.12 EUR 08:02:10 ISE 00446949452TRLO0-1
---------------------------- --------- ----------- -------- -------------------
250 29.12 EUR 08:02:10 ISE 00446949453TRLO0-1
---------------------------- --------- ----------- -------- -------------------
12 29.12 EUR 08:02:10 ISE 00446949455TRLO0-1
---------------------------- --------- ----------- -------- -------------------
262 29.12 EUR 08:02:10 ISE 00446949456TRLO0-1
---------------------------- --------- ----------- -------- -------------------
46 29.14 EUR 08:02:56 ISE 00446949625TRLO0-1
---------------------------- --------- ----------- -------- -------------------
126 29.14 EUR 08:02:57 ISE 00446949633TRLO0-1
---------------------------- --------- ----------- -------- -------------------
360 29.14 EUR 08:03:21 ISE 00446949743TRLO0-1
---------------------------- --------- ----------- -------- -------------------
29 29.14 EUR 08:03:33 ISE 00446949800TRLO0-1
---------------------------- --------- ----------- -------- -------------------
184 29.14 EUR 08:03:33 ISE 00446949801TRLO0-1
---------------------------- --------- ----------- -------- -------------------
168 29.14 EUR 08:03:33 ISE 00446949802TRLO0-1
---------------------------- --------- ----------- -------- -------------------
81 29.14 EUR 08:03:33 ISE 00446949804TRLO0-1
---------------------------- --------- ----------- -------- -------------------
87 29.14 EUR 08:03:33 ISE 00446949807TRLO0-1
---------------------------- --------- ----------- -------- -------------------
131 29.16 EUR 08:05:36 ISE 00446950755TRLO0-1
---------------------------- --------- ----------- -------- -------------------
108 29.16 EUR 08:05:36 ISE 00446950756TRLO0-1
---------------------------- --------- ----------- -------- -------------------
74 29.14 EUR 08:05:37 ISE 00446950774TRLO0-1
---------------------------- --------- ----------- -------- -------------------
21 29.12 EUR 08:05:53 ISE 00446950929TRLO0-1
---------------------------- --------- ----------- -------- -------------------
144 29.11 EUR 08:06:02 ISE 00446950964TRLO0-1
---------------------------- --------- ----------- -------- -------------------
11 29.13 EUR 08:06:32 ISE 00446951302TRLO0-1
---------------------------- --------- ----------- -------- -------------------
295 29.12 EUR 08:07:06 ISE 00446951502TRLO0-1
---------------------------- --------- ----------- -------- -------------------
98 29.12 EUR 08:07:06 ISE 00446951504TRLO0-1
---------------------------- --------- ----------- -------- -------------------
98 29.12 EUR 08:07:06 ISE 00446951506TRLO0-1
---------------------------- --------- ----------- -------- -------------------
284 29.12 EUR 08:07:08 ISE 00446951531TRLO0-1
---------------------------- --------- ----------- -------- -------------------
97 29.12 EUR 08:07:09 ISE 00446951534TRLO0-1
---------------------------- --------- ----------- -------- -------------------
250 29.11 EUR 08:07:12 ISE 00446951590TRLO0-1
---------------------------- --------- ----------- -------- -------------------
468 29.09 EUR 08:07:18 ISE 00446951616TRLO0-1
---------------------------- --------- ----------- -------- -------------------
26 29.08 EUR 08:07:38 ISE 00446951713TRLO0-1
---------------------------- --------- ----------- -------- -------------------
72 29.07 EUR 08:07:48 ISE 00446951768TRLO0-1
---------------------------- --------- ----------- -------- -------------------
59 29.07 EUR 08:07:53 ISE 00446951870TRLO0-1
---------------------------- --------- ----------- -------- -------------------
47 29.07 EUR 08:07:57 ISE 00446951931TRLO0-1
---------------------------- --------- ----------- -------- -------------------
30 29.07 EUR 08:07:58 ISE 00446951939TRLO0-1
---------------------------- --------- ----------- -------- -------------------
41 29.07 EUR 08:08:03 ISE 00446951966TRLO0-1
---------------------------- --------- ----------- -------- -------------------
24 29.07 EUR 08:08:11 ISE 00446952025TRLO0-1
---------------------------- --------- ----------- -------- -------------------
8 29.08 EUR 08:09:27 ISE 00446952395TRLO0-1
---------------------------- --------- ----------- -------- -------------------
243 29.08 EUR 08:09:27 ISE 00446952396TRLO0-1
---------------------------- --------- ----------- -------- -------------------
150 29.08 EUR 08:09:27 ISE 00446952397TRLO0-1
---------------------------- --------- ----------- -------- -------------------
32 29.08 EUR 08:09:27 ISE 00446952399TRLO0-1
---------------------------- --------- ----------- -------- -------------------
118 29.08 EUR 08:09:27 ISE 00446952400TRLO0-1
---------------------------- --------- ----------- -------- -------------------
20 29.07 EUR 08:09:53 ISE 00446952500TRLO0-1
---------------------------- --------- ----------- -------- -------------------
425 29.07 EUR 08:09:53 ISE 00446952501TRLO0-1
---------------------------- --------- ----------- -------- -------------------
137 29.07 EUR 08:09:56 ISE 00446952525TRLO0-1
---------------------------- --------- ----------- -------- -------------------
212 29.07 EUR 08:09:56 ISE 00446952526TRLO0-1
---------------------------- --------- ----------- -------- -------------------
260 29.07 EUR 08:09:56 ISE 00446952527TRLO0-1
---------------------------- --------- ----------- -------- -------------------
250 29.07 EUR 08:09:56 ISE 00446952528TRLO0-1
---------------------------- --------- ----------- -------- -------------------
388 29.07 EUR 08:09:56 ISE 00446952530TRLO0-1
---------------------------- --------- ----------- -------- -------------------
159 29.07 EUR 08:09:56 ISE 00446952531TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.05 EUR 08:10:00 ISE 00446952556TRLO0-1
---------------------------- --------- ----------- -------- -------------------
134 29.04 EUR 08:10:30 ISE 00446952679TRLO0-1
---------------------------- --------- ----------- -------- -------------------
73 29.03 EUR 08:10:36 ISE 00446952732TRLO0-1
---------------------------- --------- ----------- -------- -------------------
91 29.11 EUR 08:11:41 ISE 00446952998TRLO0-1
---------------------------- --------- ----------- -------- -------------------
174 29.11 EUR 08:11:41 ISE 00446953000TRLO0-1
---------------------------- --------- ----------- -------- -------------------
4 29.11 EUR 08:11:41 ISE 00446953001TRLO0-1
---------------------------- --------- ----------- -------- -------------------
296 29.11 EUR 08:11:48 ISE 00446953018TRLO0-1
---------------------------- --------- ----------- -------- -------------------
3 29.11 EUR 08:11:48 ISE 00446953019TRLO0-1
---------------------------- --------- ----------- -------- -------------------
5 29.11 EUR 08:12:22 ISE 00446953186TRLO0-1
---------------------------- --------- ----------- -------- -------------------
216 29.11 EUR 08:12:22 ISE 00446953187TRLO0-1
---------------------------- --------- ----------- -------- -------------------
142 29.11 EUR 08:12:27 ISE 00446953204TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.11 EUR 08:12:27 ISE 00446953206TRLO0-1
---------------------------- --------- ----------- -------- -------------------
11 29.11 EUR 08:12:27 ISE 00446953208TRLO0-1
---------------------------- --------- ----------- -------- -------------------
168 29.09 EUR 08:12:54 ISE 00446953297TRLO0-1
---------------------------- --------- ----------- -------- -------------------
78 29.09 EUR 08:12:54 ISE 00446953298TRLO0-1
---------------------------- --------- ----------- -------- -------------------
196 29.09 EUR 08:12:54 ISE 00446953299TRLO0-1
---------------------------- --------- ----------- -------- -------------------
652 29.13 EUR 08:14:42 ISE 00446953713TRLO0-1
---------------------------- --------- ----------- -------- -------------------
217 29.13 EUR 08:14:42 ISE 00446953714TRLO0-1
---------------------------- --------- ----------- -------- -------------------
250 29.17 EUR 08:16:57 ISE 00446954213TRLO0-1
---------------------------- --------- ----------- -------- -------------------
42 29.17 EUR 08:16:57 ISE 00446954214TRLO0-1
---------------------------- --------- ----------- -------- -------------------
128 29.17 EUR 08:16:58 ISE 00446954223TRLO0-1
---------------------------- --------- ----------- -------- -------------------
73 29.17 EUR 08:17:00 ISE 00446954232TRLO0-1
---------------------------- --------- ----------- -------- -------------------
60 29.17 EUR 08:17:00 ISE 00446954234TRLO0-1
---------------------------- --------- ----------- -------- -------------------
56 29.17 EUR 08:17:01 ISE 00446954237TRLO0-1
---------------------------- --------- ----------- -------- -------------------
127 29.17 EUR 08:17:17 ISE 00446954291TRLO0-1
---------------------------- --------- ----------- -------- -------------------
59 29.17 EUR 08:17:43 ISE 00446954405TRLO0-1
---------------------------- --------- ----------- -------- -------------------
177 29.17 EUR 08:18:07 ISE 00446954502TRLO0-1
---------------------------- --------- ----------- -------- -------------------
203 29.17 EUR 08:18:07 ISE 00446954504TRLO0-1
---------------------------- --------- ----------- -------- -------------------
47 29.17 EUR 08:18:07 ISE 00446954505TRLO0-1
---------------------------- --------- ----------- -------- -------------------
156 29.17 EUR 08:18:07 ISE 00446954506TRLO0-1
---------------------------- --------- ----------- -------- -------------------
94 29.17 EUR 08:18:07 ISE 00446954509TRLO0-1
---------------------------- --------- ----------- -------- -------------------
629 29.16 EUR 08:18:14 ISE 00446954520TRLO0-1
---------------------------- --------- ----------- -------- -------------------
219 29.18 EUR 08:19:30 ISE 00446954826TRLO0-1
---------------------------- --------- ----------- -------- -------------------
250 29.18 EUR 08:20:15 ISE 00446955027TRLO0-1
---------------------------- --------- ----------- -------- -------------------
175 29.18 EUR 08:20:15 ISE 00446955029TRLO0-1
---------------------------- --------- ----------- -------- -------------------
57 29.18 EUR 08:20:15 ISE 00446955030TRLO0-1
---------------------------- --------- ----------- -------- -------------------
118 29.18 EUR 08:20:15 ISE 00446955031TRLO0-1
---------------------------- --------- ----------- -------- -------------------
175 29.18 EUR 08:20:15 ISE 00446955032TRLO0-1
---------------------------- --------- ----------- -------- -------------------
224 29.16 EUR 08:20:27 ISE 00446955098TRLO0-1
---------------------------- --------- ----------- -------- -------------------
143 29.16 EUR 08:20:27 ISE 00446955110TRLO0-1
---------------------------- --------- ----------- -------- -------------------
13 29.14 EUR 08:20:33 ISE 00446955173TRLO0-1
---------------------------- --------- ----------- -------- -------------------
63 29.14 EUR 08:20:33 ISE 00446955174TRLO0-1
---------------------------- --------- ----------- -------- -------------------
20 29.16 EUR 08:22:30 ISE 00446955792TRLO0-1
---------------------------- --------- ----------- -------- -------------------
246 29.16 EUR 08:22:30 ISE 00446955794TRLO0-1
---------------------------- --------- ----------- -------- -------------------
23 29.16 EUR 08:22:30 ISE 00446955796TRLO0-1
---------------------------- --------- ----------- -------- -------------------
349 29.16 EUR 08:22:30 ISE 00446955801TRLO0-1
---------------------------- --------- ----------- -------- -------------------
349 29.16 EUR 08:22:30 ISE 00446955803TRLO0-1
---------------------------- --------- ----------- -------- -------------------
203 29.14 EUR 08:22:43 ISE 00446955862TRLO0-1
---------------------------- --------- ----------- -------- -------------------
96 29.12 EUR 08:23:05 ISE 00446955922TRLO0-1
---------------------------- --------- ----------- -------- -------------------
33 29.12 EUR 08:23:05 ISE 00446955923TRLO0-1
---------------------------- --------- ----------- -------- -------------------
314 29.14 EUR 08:24:04 ISE 00446956191TRLO0-1
---------------------------- --------- ----------- -------- -------------------
209 29.16 EUR 08:25:48 ISE 00446956566TRLO0-1
---------------------------- --------- ----------- -------- -------------------
419 29.16 EUR 08:26:44 ISE 00446956866TRLO0-1
---------------------------- --------- ----------- -------- -------------------
126 29.16 EUR 08:26:44 ISE 00446956868TRLO0-1
---------------------------- --------- ----------- -------- -------------------
190 29.16 EUR 08:26:44 ISE 00446956869TRLO0-1
---------------------------- --------- ----------- -------- -------------------
43 29.14 EUR 08:27:26 ISE 00446956951TRLO0-1
---------------------------- --------- ----------- -------- -------------------
83 29.14 EUR 08:27:26 ISE 00446956955TRLO0-1
---------------------------- --------- ----------- -------- -------------------
44 29.14 EUR 08:27:26 ISE 00446956969TRLO0-1
---------------------------- --------- ----------- -------- -------------------
25 29.14 EUR 08:27:26 ISE 00446956971TRLO0-1
---------------------------- --------- ----------- -------- -------------------
87 29.16 EUR 08:27:46 ISE 00446957071TRLO0-1
---------------------------- --------- ----------- -------- -------------------
2 29.15 EUR 08:28:06 ISE 00446957158TRLO0-1
---------------------------- --------- ----------- -------- -------------------
48 29.15 EUR 08:28:06 ISE 00446957160TRLO0-1
---------------------------- --------- ----------- -------- -------------------
20 29.15 EUR 08:28:06 ISE 00446957161TRLO0-1
---------------------------- --------- ----------- -------- -------------------
11 29.19 EUR 08:29:52 ISE 00446957584TRLO0-1
---------------------------- --------- ----------- -------- -------------------
61 29.19 EUR 08:29:52 ISE 00446957585TRLO0-1
---------------------------- --------- ----------- -------- -------------------
66 29.19 EUR 08:30:28 ISE 00446957724TRLO0-1
---------------------------- --------- ----------- -------- -------------------
42 29.19 EUR 08:30:28 ISE 00446957726TRLO0-1
---------------------------- --------- ----------- -------- -------------------
137 29.19 EUR 08:30:29 ISE 00446957727TRLO0-1
---------------------------- --------- ----------- -------- -------------------
100 29.21 EUR 08:30:44 ISE 00446957811TRLO0-1
---------------------------- --------- ----------- -------- -------------------
130 29.2 EUR 08:31:09 ISE 00446957865TRLO0-1
---------------------------- --------- ----------- -------- -------------------
101 29.2 EUR 08:31:09 ISE 00446957866TRLO0-1
---------------------------- --------- ----------- -------- -------------------
139 29.17 EUR 08:31:29 ISE 00446957932TRLO0-1
---------------------------- --------- ----------- -------- -------------------
5 29.16 EUR 08:31:37 ISE 00446957963TRLO0-1
---------------------------- --------- ----------- -------- -------------------
64 29.16 EUR 08:31:37 ISE 00446957964TRLO0-1
---------------------------- --------- ----------- -------- -------------------
41 29.14 EUR 08:32:14 ISE 00446958084TRLO0-1
---------------------------- --------- ----------- -------- -------------------
193 29.14 EUR 08:32:14 ISE 00446958085TRLO0-1
---------------------------- --------- ----------- -------- -------------------
63 29.14 EUR 08:32:25 ISE 00446958137TRLO0-1
---------------------------- --------- ----------- -------- -------------------
81 29.14 EUR 08:32:25 ISE 00446958139TRLO0-1
---------------------------- --------- ----------- -------- -------------------
200 29.15 EUR 08:33:35 ISE 00446958302TRLO0-1
---------------------------- --------- ----------- -------- -------------------
123 29.15 EUR 08:33:35 ISE 00446958303TRLO0-1
---------------------------- --------- ----------- -------- -------------------
160 29.15 EUR 08:33:35 ISE 00446958304TRLO0-1
---------------------------- --------- ----------- -------- -------------------
138 29.18 EUR 08:35:11 ISE 00446958546TRLO0-1
---------------------------- --------- ----------- -------- -------------------
550 29.18 EUR 08:35:11 ISE 00446958547TRLO0-1
---------------------------- --------- ----------- -------- -------------------
76 29.18 EUR 08:35:11 ISE 00446958550TRLO0-1
---------------------------- --------- ----------- -------- -------------------
202 29.18 EUR 08:35:40 ISE 00446958639TRLO0-1
---------------------------- --------- ----------- -------- -------------------
4 29.18 EUR 08:37:20 ISE 00446958941TRLO0-1
---------------------------- --------- ----------- -------- -------------------
122 29.18 EUR 08:37:20 ISE 00446958942TRLO0-1
---------------------------- --------- ----------- -------- -------------------
250 29.18 EUR 08:37:20 ISE 00446958943TRLO0-1
---------------------------- --------- ----------- -------- -------------------
150 29.18 EUR 08:37:20 ISE 00446958944TRLO0-1
---------------------------- --------- ----------- -------- -------------------
141 29.18 EUR 08:37:20 ISE 00446958945TRLO0-1
---------------------------- --------- ----------- -------- -------------------
200 29.17 EUR 08:37:40 ISE 00446958996TRLO0-1
---------------------------- --------- ----------- -------- -------------------
126 29.15 EUR 08:38:00 ISE 00446959047TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.15 EUR 08:38:04 ISE 00446959052TRLO0-1
---------------------------- --------- ----------- -------- -------------------
138 29.13 EUR 08:38:26 ISE 00446959115TRLO0-1
---------------------------- --------- ----------- -------- -------------------
72 29.12 EUR 08:38:35 ISE 00446959133TRLO0-1
---------------------------- --------- ----------- -------- -------------------
130 29.11 EUR 08:39:01 ISE 00446959183TRLO0-1
---------------------------- --------- ----------- -------- -------------------
135 29.11 EUR 08:39:37 ISE 00446959282TRLO0-1
---------------------------- --------- ----------- -------- -------------------
54 29.1 EUR 08:39:48 ISE 00446959300TRLO0-1
---------------------------- --------- ----------- -------- -------------------
31 29.13 EUR 08:40:42 ISE 00446959474TRLO0-1
---------------------------- --------- ----------- -------- -------------------
194 29.13 EUR 08:40:42 ISE 00446959475TRLO0-1
---------------------------- --------- ----------- -------- -------------------
163 29.13 EUR 08:40:42 ISE 00446959476TRLO0-1
---------------------------- --------- ----------- -------- -------------------
5 29.15 EUR 08:41:01 ISE 00446959520TRLO0-1
---------------------------- --------- ----------- -------- -------------------
9 29.15 EUR 08:41:01 ISE 00446959521TRLO0-1
---------------------------- --------- ----------- -------- -------------------
172 29.14 EUR 08:41:13 ISE 00446959543TRLO0-1
---------------------------- --------- ----------- -------- -------------------
200 29.14 EUR 08:41:51 ISE 00446959627TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.14 EUR 08:41:53 ISE 00446959641TRLO0-1
---------------------------- --------- ----------- -------- -------------------
99 29.14 EUR 08:41:54 ISE 00446959644TRLO0-1
---------------------------- --------- ----------- -------- -------------------
20 29.16 EUR 08:43:01 ISE 00446959930TRLO0-1
---------------------------- --------- ----------- -------- -------------------
253 29.16 EUR 08:43:01 ISE 00446959931TRLO0-1
---------------------------- --------- ----------- -------- -------------------
75 29.16 EUR 08:43:03 ISE 00446959945TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.15 EUR 08:43:20 ISE 00446959994TRLO0-1
---------------------------- --------- ----------- -------- -------------------
6 29.16 EUR 08:45:00 ISE 00446960232TRLO0-1
---------------------------- --------- ----------- -------- -------------------
77 29.16 EUR 08:45:00 ISE 00446960233TRLO0-1
---------------------------- --------- ----------- -------- -------------------
184 29.16 EUR 08:45:00 ISE 00446960234TRLO0-1
---------------------------- --------- ----------- -------- -------------------
154 29.16 EUR 08:45:00 ISE 00446960235TRLO0-1
---------------------------- --------- ----------- -------- -------------------
250 29.16 EUR 08:45:00 ISE 00446960236TRLO0-1
---------------------------- --------- ----------- -------- -------------------
13 29.16 EUR 08:45:00 ISE 00446960237TRLO0-1
---------------------------- --------- ----------- -------- -------------------
8 29.15 EUR 08:45:09 ISE 00446960276TRLO0-1
---------------------------- --------- ----------- -------- -------------------
139 29.14 EUR 08:45:54 ISE 00446960381TRLO0-1
---------------------------- --------- ----------- -------- -------------------
174 29.14 EUR 08:45:54 ISE 00446960382TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.13 EUR 08:46:01 ISE 00446960413TRLO0-1
---------------------------- --------- ----------- -------- -------------------
636 29.12 EUR 08:48:35 ISE 00446960870TRLO0-1
---------------------------- --------- ----------- -------- -------------------
323 29.12 EUR 08:48:35 ISE 00446960871TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.1 EUR 08:48:42 ISE 00446960910TRLO0-1
---------------------------- --------- ----------- -------- -------------------
291 29.12 EUR 08:49:43 ISE 00446961234TRLO0-1
---------------------------- --------- ----------- -------- -------------------
161 29.12 EUR 08:50:04 ISE 00446961287TRLO0-1
---------------------------- --------- ----------- -------- -------------------
27 29.12 EUR 08:50:04 ISE 00446961288TRLO0-1
---------------------------- --------- ----------- -------- -------------------
426 29.12 EUR 08:52:00 ISE 00446961617TRLO0-1
---------------------------- --------- ----------- -------- -------------------
260 29.12 EUR 08:52:00 ISE 00446961618TRLO0-1
---------------------------- --------- ----------- -------- -------------------
332 29.14 EUR 08:53:56 ISE 00446961946TRLO0-1
---------------------------- --------- ----------- -------- -------------------
215 29.14 EUR 08:54:00 ISE 00446961952TRLO0-1
---------------------------- --------- ----------- -------- -------------------
134 29.13 EUR 08:54:21 ISE 00446962037TRLO0-1
---------------------------- --------- ----------- -------- -------------------
320 29.11 EUR 08:56:02 ISE 00446962324TRLO0-1
---------------------------- --------- ----------- -------- -------------------
182 29.11 EUR 08:56:02 ISE 00446962325TRLO0-1
---------------------------- --------- ----------- -------- -------------------
429 29.15 EUR 08:58:40 ISE 00446962674TRLO0-1
---------------------------- --------- ----------- -------- -------------------
156 29.15 EUR 08:58:42 ISE 00446962684TRLO0-1
---------------------------- --------- ----------- -------- -------------------
203 29.15 EUR 08:58:42 ISE 00446962689TRLO0-1
---------------------------- --------- ----------- -------- -------------------
160 29.14 EUR 08:59:02 ISE 00446962772TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.12 EUR 08:59:08 ISE 00446962809TRLO0-1
---------------------------- --------- ----------- -------- -------------------
78 29.12 EUR 09:00:12 ISE 00446963052TRLO0-1
---------------------------- --------- ----------- -------- -------------------
478 29.14 EUR 09:02:14 ISE 00446963478TRLO0-1
---------------------------- --------- ----------- -------- -------------------
108 29.14 EUR 09:02:22 ISE 00446963488TRLO0-1
---------------------------- --------- ----------- -------- -------------------
149 29.14 EUR 09:02:22 ISE 00446963490TRLO0-1
---------------------------- --------- ----------- -------- -------------------
200 29.14 EUR 09:02:35 ISE 00446963513TRLO0-1
---------------------------- --------- ----------- -------- -------------------
265 29.14 EUR 09:02:38 ISE 00446963526TRLO0-1
---------------------------- --------- ----------- -------- -------------------
86 29.14 EUR 09:02:38 ISE 00446963542TRLO0-1
---------------------------- --------- ----------- -------- -------------------
105 29.14 EUR 09:02:38 ISE 00446963545TRLO0-1
---------------------------- --------- ----------- -------- -------------------
161 29.13 EUR 09:03:48 ISE 00446963760TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.14 EUR 09:04:52 ISE 00446963969TRLO0-1
---------------------------- --------- ----------- -------- -------------------
181 29.14 EUR 09:04:52 ISE 00446963970TRLO0-1
---------------------------- --------- ----------- -------- -------------------
78 29.14 EUR 09:04:58 ISE 00446963995TRLO0-1
---------------------------- --------- ----------- -------- -------------------
269 29.14 EUR 09:04:58 ISE 00446963996TRLO0-1
---------------------------- --------- ----------- -------- -------------------
200 29.14 EUR 09:04:58 ISE 00446963997TRLO0-1
---------------------------- --------- ----------- -------- -------------------
52 29.14 EUR 09:04:58 ISE 00446963998TRLO0-1
---------------------------- --------- ----------- -------- -------------------
87 29.14 EUR 09:04:58 ISE 00446963999TRLO0-1
---------------------------- --------- ----------- -------- -------------------
73 29.13 EUR 09:05:11 ISE 00446964057TRLO0-1
---------------------------- --------- ----------- -------- -------------------
144 29.11 EUR 09:06:38 ISE 00446964367TRLO0-1
---------------------------- --------- ----------- -------- -------------------
72 29.11 EUR 09:06:39 ISE 00446964373TRLO0-1
---------------------------- --------- ----------- -------- -------------------
274 29.11 EUR 09:06:40 ISE 00446964374TRLO0-1
---------------------------- --------- ----------- -------- -------------------
135 29.1 EUR 09:07:03 ISE 00446964422TRLO0-1
---------------------------- --------- ----------- -------- -------------------
20 29.1 EUR 09:07:12 ISE 00446964444TRLO0-1
---------------------------- --------- ----------- -------- -------------------
206 29.1 EUR 09:07:39 ISE 00446964505TRLO0-1
---------------------------- --------- ----------- -------- -------------------
74 29.1 EUR 09:07:39 ISE 00446964508TRLO0-1
---------------------------- --------- ----------- -------- -------------------
233 29.08 EUR 09:09:48 ISE 00446964944TRLO0-1
---------------------------- --------- ----------- -------- -------------------
314 29.13 EUR 09:12:25 ISE 00446965452TRLO0-1
---------------------------- --------- ----------- -------- -------------------
169 29.13 EUR 09:12:25 ISE 00446965453TRLO0-1
---------------------------- --------- ----------- -------- -------------------
1 29.13 EUR 09:12:26 ISE 00446965454TRLO0-1
---------------------------- --------- ----------- -------- -------------------
168 29.13 EUR 09:12:26 ISE 00446965455TRLO0-1
---------------------------- --------- ----------- -------- -------------------
32 29.13 EUR 09:12:26 ISE 00446965456TRLO0-1
---------------------------- --------- ----------- -------- -------------------
137 29.13 EUR 09:12:26 ISE 00446965457TRLO0-1
---------------------------- --------- ----------- -------- -------------------
425 29.15 EUR 09:13:30 ISE 00446965725TRLO0-1
---------------------------- --------- ----------- -------- -------------------
426 29.15 EUR 09:13:30 ISE 00446965726TRLO0-1
---------------------------- --------- ----------- -------- -------------------
39 29.14 EUR 09:14:06 ISE 00446965828TRLO0-1
---------------------------- --------- ----------- -------- -------------------
93 29.14 EUR 09:14:06 ISE 00446965832TRLO0-1
---------------------------- --------- ----------- -------- -------------------
71 29.14 EUR 09:14:06 ISE 00446965838TRLO0-1
---------------------------- --------- ----------- -------- -------------------
382 29.14 EUR 09:15:37 ISE 00446966088TRLO0-1
---------------------------- --------- ----------- -------- -------------------
148 29.13 EUR 09:15:41 ISE 00446966127TRLO0-1
---------------------------- --------- ----------- -------- -------------------
323 29.13 EUR 09:17:36 ISE 00446966541TRLO0-1
---------------------------- --------- ----------- -------- -------------------
250 29.13 EUR 09:17:36 ISE 00446966543TRLO0-1
---------------------------- --------- ----------- -------- -------------------
225 29.13 EUR 09:17:36 ISE 00446966555TRLO0-1
---------------------------- --------- ----------- -------- -------------------
100 29.15 EUR 09:18:34 ISE 00446967034TRLO0-1
---------------------------- --------- ----------- -------- -------------------
200 29.15 EUR 09:18:34 ISE 00446967038TRLO0-1
---------------------------- --------- ----------- -------- -------------------
99 29.15 EUR 09:18:35 ISE 00446967041TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.14 EUR 09:18:41 ISE 00446967147TRLO0-1
---------------------------- --------- ----------- -------- -------------------
145 29.13 EUR 09:19:05 ISE 00446967303TRLO0-1
---------------------------- --------- ----------- -------- -------------------
215 29.15 EUR 09:19:34 ISE 00446967485TRLO0-1
---------------------------- --------- ----------- -------- -------------------
139 29.13 EUR 09:20:59 ISE 00446967861TRLO0-1
---------------------------- --------- ----------- -------- -------------------
116 29.13 EUR 09:20:59 ISE 00446967862TRLO0-1
---------------------------- --------- ----------- -------- -------------------
124 29.13 EUR 09:20:59 ISE 00446967863TRLO0-1
---------------------------- --------- ----------- -------- -------------------
21 29.13 EUR 09:21:53 ISE 00446968012TRLO0-1
---------------------------- --------- ----------- -------- -------------------
114 29.13 EUR 09:21:53 ISE 00446968013TRLO0-1
---------------------------- --------- ----------- -------- -------------------
91 29.13 EUR 09:21:53 ISE 00446968014TRLO0-1
---------------------------- --------- ----------- -------- -------------------
462 29.13 EUR 09:24:08 ISE 00446968374TRLO0-1
---------------------------- --------- ----------- -------- -------------------
27 29.12 EUR 09:24:26 ISE 00446968437TRLO0-1
---------------------------- --------- ----------- -------- -------------------
9 29.12 EUR 09:24:26 ISE 00446968438TRLO0-1
---------------------------- --------- ----------- -------- -------------------
33 29.12 EUR 09:24:26 ISE 00446968439TRLO0-1
---------------------------- --------- ----------- -------- -------------------
135 29.12 EUR 09:24:57 ISE 00446968558TRLO0-1
---------------------------- --------- ----------- -------- -------------------
273 29.15 EUR 09:27:46 ISE 00446969594TRLO0-1
---------------------------- --------- ----------- -------- -------------------
325 29.15 EUR 09:27:46 ISE 00446969595TRLO0-1
---------------------------- --------- ----------- -------- -------------------
51 29.15 EUR 09:27:46 ISE 00446969596TRLO0-1
---------------------------- --------- ----------- -------- -------------------
137 29.14 EUR 09:28:13 ISE 00446969678TRLO0-1
---------------------------- --------- ----------- -------- -------------------
139 29.13 EUR 09:28:46 ISE 00446969779TRLO0-1
---------------------------- --------- ----------- -------- -------------------
249 29.13 EUR 09:30:22 ISE 00446970024TRLO0-1
---------------------------- --------- ----------- -------- -------------------
77 29.14 EUR 09:35:11 ISE 00446970903TRLO0-1
---------------------------- --------- ----------- -------- -------------------
541 29.14 EUR 09:35:11 ISE 00446970904TRLO0-1
---------------------------- --------- ----------- -------- -------------------
521 29.14 EUR 09:35:11 ISE 00446970905TRLO0-1
---------------------------- --------- ----------- -------- -------------------
79 29.14 EUR 09:35:11 ISE 00446970906TRLO0-1
---------------------------- --------- ----------- -------- -------------------
7 29.13 EUR 09:35:26 ISE 00446970994TRLO0-1
---------------------------- --------- ----------- -------- -------------------
61 29.13 EUR 09:35:26 ISE 00446970995TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.13 EUR 09:35:48 ISE 00446971060TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.13 EUR 09:35:57 ISE 00446971119TRLO0-1
---------------------------- --------- ----------- -------- -------------------
136 29.13 EUR 09:36:54 ISE 00446971345TRLO0-1
---------------------------- --------- ----------- -------- -------------------
96 29.13 EUR 09:36:54 ISE 00446971346TRLO0-1
---------------------------- --------- ----------- -------- -------------------
228 29.12 EUR 09:38:01 ISE 00446971617TRLO0-1
---------------------------- --------- ----------- -------- -------------------
200 29.13 EUR 09:39:29 ISE 00446972011TRLO0-1
---------------------------- --------- ----------- -------- -------------------
96 29.13 EUR 09:39:43 ISE 00446972062TRLO0-1
---------------------------- --------- ----------- -------- -------------------
321 29.13 EUR 09:40:30 ISE 00446972215TRLO0-1
---------------------------- --------- ----------- -------- -------------------
249 29.14 EUR 09:41:40 ISE 00446972480TRLO0-1
---------------------------- --------- ----------- -------- -------------------
133 29.13 EUR 09:42:54 ISE 00446972783TRLO0-1
---------------------------- --------- ----------- -------- -------------------
200 29.12 EUR 09:43:23 ISE 00446972896TRLO0-1
---------------------------- --------- ----------- -------- -------------------
325 29.14 EUR 09:45:29 ISE 00446973261TRLO0-1
---------------------------- --------- ----------- -------- -------------------
265 29.14 EUR 09:46:11 ISE 00446973428TRLO0-1
---------------------------- --------- ----------- -------- -------------------
246 29.13 EUR 09:47:27 ISE 00446973709TRLO0-1
---------------------------- --------- ----------- -------- -------------------
348 29.14 EUR 09:49:56 ISE 00446974422TRLO0-1
---------------------------- --------- ----------- -------- -------------------
181 29.14 EUR 09:50:17 ISE 00446974509TRLO0-1
---------------------------- --------- ----------- -------- -------------------
97 29.14 EUR 09:50:17 ISE 00446974510TRLO0-1
---------------------------- --------- ----------- -------- -------------------
130 29.14 EUR 09:51:10 ISE 00446974826TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.13 EUR 09:51:18 ISE 00446974906TRLO0-1
---------------------------- --------- ----------- -------- -------------------
468 29.13 EUR 09:54:32 ISE 00446975951TRLO0-1
---------------------------- --------- ----------- -------- -------------------
208 29.17 EUR 09:55:35 ISE 00446976528TRLO0-1
---------------------------- --------- ----------- -------- -------------------
38 29.17 EUR 09:57:03 ISE 00446976895TRLO0-1
---------------------------- --------- ----------- -------- -------------------
207 29.17 EUR 09:57:03 ISE 00446976898TRLO0-1
---------------------------- --------- ----------- -------- -------------------
85 29.17 EUR 09:57:03 ISE 00446976900TRLO0-1
---------------------------- --------- ----------- -------- -------------------
91 29.31 EUR 10:13:18 ISE 00446983273TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.28 EUR 10:13:36 ISE 00446983360TRLO0-1
---------------------------- --------- ----------- -------- -------------------
42 29.28 EUR 10:13:36 ISE 00446983380TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.31 EUR 10:14:15 ISE 00446983657TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.3 EUR 10:14:46 ISE 00446983784TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.3 EUR 10:15:02 ISE 00446983974TRLO0-1
---------------------------- --------- ----------- -------- -------------------
19 29.32 EUR 10:15:06 ISE 00446984023TRLO0-1
---------------------------- --------- ----------- -------- -------------------
5 29.32 EUR 10:15:06 ISE 00446984024TRLO0-1
---------------------------- --------- ----------- -------- -------------------
147 29.36 EUR 10:16:30 ISE 00446984659TRLO0-1
---------------------------- --------- ----------- -------- -------------------
72 29.36 EUR 10:16:30 ISE 00446984661TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.35 EUR 10:16:52 ISE 00446984774TRLO0-1
---------------------------- --------- ----------- -------- -------------------
76 29.32 EUR 10:18:19 ISE 00446985261TRLO0-1
---------------------------- --------- ----------- -------- -------------------
89 29.32 EUR 10:18:19 ISE 00446985265TRLO0-1
---------------------------- --------- ----------- -------- -------------------
58 29.32 EUR 10:18:20 ISE 00446985276TRLO0-1
---------------------------- --------- ----------- -------- -------------------
17 29.32 EUR 10:18:20 ISE 00446985277TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.32 EUR 10:20:15 ISE 00446986163TRLO0-1
---------------------------- --------- ----------- -------- -------------------
129 29.32 EUR 10:20:15 ISE 00446986166TRLO0-1
---------------------------- --------- ----------- -------- -------------------
124 29.32 EUR 10:20:30 ISE 00446986229TRLO0-1
---------------------------- --------- ----------- -------- -------------------
162 29.34 EUR 10:21:53 ISE 00446986867TRLO0-1
---------------------------- --------- ----------- -------- -------------------
104 29.34 EUR 10:21:53 ISE 00446986870TRLO0-1
---------------------------- --------- ----------- -------- -------------------
236 29.34 EUR 10:24:25 ISE 00446987672TRLO0-1
---------------------------- --------- ----------- -------- -------------------
163 29.34 EUR 10:24:31 ISE 00446987714TRLO0-1
---------------------------- --------- ----------- -------- -------------------
171 29.37 EUR 10:25:17 ISE 00446988047TRLO0-1
---------------------------- --------- ----------- -------- -------------------
127 29.38 EUR 10:26:02 ISE 00446988346TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.38 EUR 10:26:09 ISE 00446988372TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.36 EUR 10:26:54 ISE 00446988612TRLO0-1
---------------------------- --------- ----------- -------- -------------------
137 29.37 EUR 10:28:11 ISE 00446988947TRLO0-1
---------------------------- --------- ----------- -------- -------------------
92 29.37 EUR 10:28:11 ISE 00446988950TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.35 EUR 10:28:47 ISE 00446989148TRLO0-1
---------------------------- --------- ----------- -------- -------------------
103 29.35 EUR 10:30:15 ISE 00446989641TRLO0-1
---------------------------- --------- ----------- -------- -------------------
114 29.35 EUR 10:30:15 ISE 00446989645TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.31 EUR 10:31:05 ISE 00446990047TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.32 EUR 10:31:33 ISE 00446990207TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.32 EUR 10:31:53 ISE 00446990307TRLO0-1
---------------------------- --------- ----------- -------- -------------------
30 29.31 EUR 10:33:42 ISE 00446990857TRLO0-1
---------------------------- --------- ----------- -------- -------------------
97 29.31 EUR 10:33:42 ISE 00446990858TRLO0-1
---------------------------- --------- ----------- -------- -------------------
84 29.31 EUR 10:33:48 ISE 00446990879TRLO0-1
---------------------------- --------- ----------- -------- -------------------
43 29.28 EUR 10:34:32 ISE 00446991107TRLO0-1
---------------------------- --------- ----------- -------- -------------------
26 29.28 EUR 10:34:32 ISE 00446991111TRLO0-1
---------------------------- --------- ----------- -------- -------------------
19 29.28 EUR 10:36:26 ISE 00446991757TRLO0-1
---------------------------- --------- ----------- -------- -------------------
60 29.28 EUR 10:36:28 ISE 00446991771TRLO0-1
---------------------------- --------- ----------- -------- -------------------
79 29.27 EUR 10:36:36 ISE 00446991840TRLO0-1
---------------------------- --------- ----------- -------- -------------------
225 29.29 EUR 10:37:51 ISE 00446992344TRLO0-1
---------------------------- --------- ----------- -------- -------------------
160 29.29 EUR 10:37:51 ISE 00446992345TRLO0-1
---------------------------- --------- ----------- -------- -------------------
48 29.28 EUR 10:38:00 ISE 00446992402TRLO0-1
---------------------------- --------- ----------- -------- -------------------
22 29.28 EUR 10:38:00 ISE 00446992405TRLO0-1
---------------------------- --------- ----------- -------- -------------------
395 29.33 EUR 10:39:28 ISE 00446992950TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.32 EUR 10:39:42 ISE 00446993008TRLO0-1
---------------------------- --------- ----------- -------- -------------------
19 29.31 EUR 10:39:52 ISE 00446993017TRLO0-1
---------------------------- --------- ----------- -------- -------------------
51 29.31 EUR 10:39:52 ISE 00446993020TRLO0-1
---------------------------- --------- ----------- -------- -------------------
40 29.3 EUR 10:40:10 ISE 00446993046TRLO0-1
---------------------------- --------- ----------- -------- -------------------
29 29.3 EUR 10:40:10 ISE 00446993047TRLO0-1
---------------------------- --------- ----------- -------- -------------------
71 29.28 EUR 10:40:17 ISE 00446993065TRLO0-1
---------------------------- --------- ----------- -------- -------------------
341 29.3 EUR 10:44:57 ISE 00446994253TRLO0-1
---------------------------- --------- ----------- -------- -------------------
482 29.33 EUR 10:46:22 ISE 00446994726TRLO0-1
---------------------------- --------- ----------- -------- -------------------
250 29.33 EUR 10:46:22 ISE 00446994730TRLO0-1
---------------------------- --------- ----------- -------- -------------------
100 29.33 EUR 10:46:22 ISE 00446994731TRLO0-1
---------------------------- --------- ----------- -------- -------------------
266 29.33 EUR 10:46:22 ISE 00446994732TRLO0-1
---------------------------- --------- ----------- -------- -------------------
26 29.33 EUR 10:46:22 ISE 00446994734TRLO0-1
---------------------------- --------- ----------- -------- -------------------
130 29.31 EUR 10:46:41 ISE 00446994789TRLO0-1
---------------------------- --------- ----------- -------- -------------------
207 29.38 EUR 10:47:41 ISE 00446995408TRLO0-1
---------------------------- --------- ----------- -------- -------------------
129 29.39 EUR 10:47:44 ISE 00446995504TRLO0-1
---------------------------- --------- ----------- -------- -------------------
163 29.34 EUR 10:49:28 ISE 00446996359TRLO0-1
---------------------------- --------- ----------- -------- -------------------
117 29.34 EUR 10:49:28 ISE 00446996360TRLO0-1
---------------------------- --------- ----------- -------- -------------------
104 29.31 EUR 10:50:13 ISE 00446996653TRLO0-1
---------------------------- --------- ----------- -------- -------------------
79 29.31 EUR 10:50:13 ISE 00446996654TRLO0-1
---------------------------- --------- ----------- -------- -------------------
71 29.31 EUR 10:50:29 ISE 00446996749TRLO0-1
---------------------------- --------- ----------- -------- -------------------
129 29.35 EUR 10:51:53 ISE 00446997157TRLO0-1
---------------------------- --------- ----------- -------- -------------------
229 29.35 EUR 10:52:27 ISE 00446997291TRLO0-1
---------------------------- --------- ----------- -------- -------------------
137 29.33 EUR 10:52:54 ISE 00446997372TRLO0-1
---------------------------- --------- ----------- -------- -------------------
125 29.32 EUR 10:53:37 ISE 00446997627TRLO0-1
---------------------------- --------- ----------- -------- -------------------
127 29.32 EUR 10:53:37 ISE 00446997629TRLO0-1
---------------------------- --------- ----------- -------- -------------------
126 29.3 EUR 10:53:51 ISE 00446997674TRLO0-1
---------------------------- --------- ----------- -------- -------------------
142 29.32 EUR 10:54:16 ISE 00446997848TRLO0-1
---------------------------- --------- ----------- -------- -------------------
131 29.33 EUR 10:54:48 ISE 00446997970TRLO0-1
---------------------------- --------- ----------- -------- -------------------
129 29.32 EUR 10:55:08 ISE 00446998076TRLO0-1
---------------------------- --------- ----------- -------- -------------------
226 29.32 EUR 10:56:00 ISE 00446998302TRLO0-1
---------------------------- --------- ----------- -------- -------------------
123 29.33 EUR 10:56:46 ISE 00446998532TRLO0-1
---------------------------- --------- ----------- -------- -------------------
71 29.33 EUR 10:56:48 ISE 00446998541TRLO0-1
---------------------------- --------- ----------- -------- -------------------
72 29.32 EUR 10:57:06 ISE 00446998600TRLO0-1
---------------------------- --------- ----------- -------- -------------------
58 29.35 EUR 10:59:00 ISE 00446999159TRLO0-1
---------------------------- --------- ----------- -------- -------------------
163 29.35 EUR 10:59:00 ISE 00446999160TRLO0-1
---------------------------- --------- ----------- -------- -------------------
112 29.35 EUR 10:59:00 ISE 00446999161TRLO0-1
---------------------------- --------- ----------- -------- -------------------
226 29.34 EUR 11:00:44 ISE 00446999623TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.32 EUR 11:00:57 ISE 00446999692TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.34 EUR 11:01:57 ISE 00447000063TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.31 EUR 11:02:17 ISE 00447000221TRLO0-1
---------------------------- --------- ----------- -------- -------------------
49 29.31 EUR 11:03:45 ISE 00447000583TRLO0-1
---------------------------- --------- ----------- -------- -------------------
79 29.31 EUR 11:03:45 ISE 00447000585TRLO0-1
---------------------------- --------- ----------- -------- -------------------
130 29.31 EUR 11:04:15 ISE 00447000722TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.3 EUR 11:05:02 ISE 00447000936TRLO0-1
---------------------------- --------- ----------- -------- -------------------
35 29.29 EUR 11:06:09 ISE 00447001272TRLO0-1
---------------------------- --------- ----------- -------- -------------------
93 29.29 EUR 11:06:09 ISE 00447001273TRLO0-1
---------------------------- --------- ----------- -------- -------------------
423 29.3 EUR 11:10:37 ISE 00447002653TRLO0-1
---------------------------- --------- ----------- -------- -------------------
91 29.3 EUR 11:10:38 ISE 00447002654TRLO0-1
---------------------------- --------- ----------- -------- -------------------
510 29.29 EUR 11:17:37 ISE 00447004680TRLO0-1
---------------------------- --------- ----------- -------- -------------------
320 29.29 EUR 11:17:51 ISE 00447004819TRLO0-1
---------------------------- --------- ----------- -------- -------------------
78 29.29 EUR 11:17:51 ISE 00447004821TRLO0-1
---------------------------- --------- ----------- -------- -------------------
484 29.31 EUR 11:23:37 ISE 00447006252TRLO0-1
---------------------------- --------- ----------- -------- -------------------
203 29.31 EUR 11:23:37 ISE 00447006253TRLO0-1
---------------------------- --------- ----------- -------- -------------------
277 29.37 EUR 11:28:53 ISE 00447007833TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.37 EUR 11:28:53 ISE 00447007835TRLO0-1
---------------------------- --------- ----------- -------- -------------------
200 29.37 EUR 11:28:53 ISE 00447007836TRLO0-1
---------------------------- --------- ----------- -------- -------------------
30 29.37 EUR 11:28:53 ISE 00447007837TRLO0-1
---------------------------- --------- ----------- -------- -------------------
126 29.35 EUR 11:30:40 ISE 00447008248TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.34 EUR 11:31:21 ISE 00447008405TRLO0-1
---------------------------- --------- ----------- -------- -------------------
45 29.38 EUR 11:33:27 ISE 00447009238TRLO0-1
---------------------------- --------- ----------- -------- -------------------
115 29.38 EUR 11:33:27 ISE 00447009239TRLO0-1
---------------------------- --------- ----------- -------- -------------------
7 29.38 EUR 11:33:27 ISE 00447009240TRLO0-1
---------------------------- --------- ----------- -------- -------------------
31 29.38 EUR 11:33:29 ISE 00447009246TRLO0-1
---------------------------- --------- ----------- -------- -------------------
37 29.38 EUR 11:33:29 ISE 00447009247TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.37 EUR 11:34:46 ISE 00447009572TRLO0-1
---------------------------- --------- ----------- -------- -------------------
396 29.43 EUR 11:39:24 ISE 00447010690TRLO0-1
---------------------------- --------- ----------- -------- -------------------
49 29.43 EUR 11:39:30 ISE 00447010718TRLO0-1
---------------------------- --------- ----------- -------- -------------------
23 29.43 EUR 11:39:30 ISE 00447010719TRLO0-1
---------------------------- --------- ----------- -------- -------------------
176 29.43 EUR 11:39:30 ISE 00447010720TRLO0-1
---------------------------- --------- ----------- -------- -------------------
130 29.41 EUR 11:40:26 ISE 00447011031TRLO0-1
---------------------------- --------- ----------- -------- -------------------
240 29.41 EUR 11:41:34 ISE 00447011436TRLO0-1
---------------------------- --------- ----------- -------- -------------------
250 29.5 EUR 12:30:11 ISE 00447020171TRLO0-1
---------------------------- --------- ----------- -------- -------------------
200 29.5 EUR 12:30:11 ISE 00447020172TRLO0-1
---------------------------- --------- ----------- -------- -------------------
126 29.48 EUR 12:31:27 ISE 00447020361TRLO0-1
---------------------------- --------- ----------- -------- -------------------
130 29.47 EUR 12:33:03 ISE 00447020519TRLO0-1
---------------------------- --------- ----------- -------- -------------------
135 29.47 EUR 12:34:07 ISE 00447020680TRLO0-1
---------------------------- --------- ----------- -------- -------------------
215 29.48 EUR 12:37:41 ISE 00447021239TRLO0-1
---------------------------- --------- ----------- -------- -------------------
135 29.48 EUR 12:37:58 ISE 00447021274TRLO0-1
---------------------------- --------- ----------- -------- -------------------
67 29.47 EUR 12:38:28 ISE 00447021385TRLO0-1
---------------------------- --------- ----------- -------- -------------------
126 29.46 EUR 12:39:43 ISE 00447021494TRLO0-1
---------------------------- --------- ----------- -------- -------------------
124 29.45 EUR 12:42:13 ISE 00447021815TRLO0-1
---------------------------- --------- ----------- -------- -------------------
225 29.45 EUR 12:46:40 ISE 00447022409TRLO0-1
---------------------------- --------- ----------- -------- -------------------
369 29.49 EUR 12:49:23 ISE 00447022753TRLO0-1
---------------------------- --------- ----------- -------- -------------------
127 29.47 EUR 12:50:20 ISE 00447022897TRLO0-1
---------------------------- --------- ----------- -------- -------------------
87 29.46 EUR 12:52:04 ISE 00447023054TRLO0-1
---------------------------- --------- ----------- -------- -------------------
37 29.46 EUR 12:52:04 ISE 00447023055TRLO0-1
---------------------------- --------- ----------- -------- -------------------
312 29.5 EUR 12:55:24 ISE 00447023513TRLO0-1
---------------------------- --------- ----------- -------- -------------------
67 29.48 EUR 12:56:26 ISE 00447023611TRLO0-1
---------------------------- --------- ----------- -------- -------------------
224 29.51 EUR 13:00:08 ISE 00447024044TRLO0-1
---------------------------- --------- ----------- -------- -------------------
230 29.49 EUR 13:03:09 ISE 00447024522TRLO0-1
---------------------------- --------- ----------- -------- -------------------
125 29.48 EUR 13:04:46 ISE 00447024759TRLO0-1
---------------------------- --------- ----------- -------- -------------------
7 29.5 EUR 13:08:23 ISE 00447025136TRLO0-1
---------------------------- --------- ----------- -------- -------------------
244 29.5 EUR 13:08:23 ISE 00447025137TRLO0-1
---------------------------- --------- ----------- -------- -------------------
130 29.5 EUR 13:08:23 ISE 00447025138TRLO0-1
---------------------------- --------- ----------- -------- -------------------
126 29.48 EUR 13:09:30 ISE 00447025295TRLO0-1
---------------------------- --------- ----------- -------- -------------------
62 29.5 EUR 13:13:26 ISE 00447026160TRLO0-1
---------------------------- --------- ----------- -------- -------------------
148 29.49 EUR 13:15:21 ISE 00447026595TRLO0-1
---------------------------- --------- ----------- -------- -------------------
200 29.49 EUR 13:15:21 ISE 00447026598TRLO0-1
---------------------------- --------- ----------- -------- -------------------
83 29.49 EUR 13:15:21 ISE 00447026602TRLO0-1
---------------------------- --------- ----------- -------- -------------------
77 29.54 EUR 13:19:16 ISE 00447027383TRLO0-1
---------------------------- --------- ----------- -------- -------------------
135 29.55 EUR 13:20:05 ISE 00447027576TRLO0-1
---------------------------- --------- ----------- -------- -------------------
125 29.55 EUR 13:20:06 ISE 00447027580TRLO0-1
---------------------------- --------- ----------- -------- -------------------
254 29.54 EUR 13:20:22 ISE 00447027633TRLO0-1
---------------------------- --------- ----------- -------- -------------------
26 29.54 EUR 13:20:24 ISE 00447027641TRLO0-1
---------------------------- --------- ----------- -------- -------------------
133 29.54 EUR 13:20:24 ISE 00447027642TRLO0-1
---------------------------- --------- ----------- -------- -------------------
125 29.52 EUR 13:22:18 ISE 00447028033TRLO0-1
---------------------------- --------- ----------- -------- -------------------
229 29.52 EUR 13:27:45 ISE 00447028971TRLO0-1
---------------------------- --------- ----------- -------- -------------------
182 29.52 EUR 13:27:46 ISE 00447028972TRLO0-1
---------------------------- --------- ----------- -------- -------------------
232 29.51 EUR 13:30:56 ISE 00447029449TRLO0-1
---------------------------- --------- ----------- -------- -------------------
301 29.5 EUR 13:32:30 ISE 00447029656TRLO0-1
---------------------------- --------- ----------- -------- -------------------
445 29.5 EUR 13:37:21 ISE 00447030519TRLO0-1
---------------------------- --------- ----------- -------- -------------------
13 29.5 EUR 13:37:21 ISE 00447030520TRLO0-1
---------------------------- --------- ----------- -------- -------------------
349 29.51 EUR 13:39:59 ISE 00447031004TRLO0-1
---------------------------- --------- ----------- -------- -------------------
75 29.51 EUR 13:39:59 ISE 00447031012TRLO0-1
---------------------------- --------- ----------- -------- -------------------
67 29.5 EUR 13:40:53 ISE 00447031134TRLO0-1
---------------------------- --------- ----------- -------- -------------------
124 29.55 EUR 13:48:46 ISE 00447032794TRLO0-1
---------------------------- --------- ----------- -------- -------------------
67 29.55 EUR 13:48:46 ISE 00447032795TRLO0-1
---------------------------- --------- ----------- -------- -------------------
371 29.54 EUR 13:49:02 ISE 00447032831TRLO0-1
---------------------------- --------- ----------- -------- -------------------
91 29.54 EUR 13:49:02 ISE 00447032832TRLO0-1
---------------------------- --------- ----------- -------- -------------------
2 29.56 EUR 13:55:22 ISE 00447033796TRLO0-1
---------------------------- --------- ----------- -------- -------------------
165 29.55 EUR 13:57:09 ISE 00447034050TRLO0-1
---------------------------- --------- ----------- -------- -------------------
388 29.55 EUR 13:57:09 ISE 00447034052TRLO0-1
---------------------------- --------- ----------- -------- -------------------
318 29.55 EUR 13:57:55 ISE 00447034151TRLO0-1
---------------------------- --------- ----------- -------- -------------------
27 29.55 EUR 13:57:55 ISE 00447034157TRLO0-1
---------------------------- --------- ----------- -------- -------------------
90 29.55 EUR 13:57:55 ISE 00447034160TRLO0-1
---------------------------- --------- ----------- -------- -------------------
4 29.55 EUR 13:57:55 ISE 00447034164TRLO0-1
---------------------------- --------- ----------- -------- -------------------
36 29.54 EUR 14:01:24 ISE 00447034969TRLO0-1
---------------------------- --------- ----------- -------- -------------------
323 29.53 EUR 14:03:01 ISE 00447035228TRLO0-1
---------------------------- --------- ----------- -------- -------------------
250 29.53 EUR 14:03:01 ISE 00447035229TRLO0-1
---------------------------- --------- ----------- -------- -------------------
66 29.52 EUR 14:03:22 ISE 00447035301TRLO0-1
---------------------------- --------- ----------- -------- -------------------
2 29.52 EUR 14:03:22 ISE 00447035302TRLO0-1
---------------------------- --------- ----------- -------- -------------------
67 29.51 EUR 14:04:14 ISE 00447035485TRLO0-1
---------------------------- --------- ----------- -------- -------------------
67 29.49 EUR 14:04:22 ISE 00447035501TRLO0-1
---------------------------- --------- ----------- -------- -------------------
126 29.47 EUR 14:05:43 ISE 00447035734TRLO0-1
---------------------------- --------- ----------- -------- -------------------
127 29.48 EUR 14:06:47 ISE 00447035923TRLO0-1
---------------------------- --------- ----------- -------- -------------------
127 29.47 EUR 14:08:06 ISE 00447036112TRLO0-1
---------------------------- --------- ----------- -------- -------------------
233 29.47 EUR 14:11:10 ISE 00447036590TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.47 EUR 14:11:10 ISE 00447036591TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.44 EUR 14:12:10 ISE 00447036870TRLO0-1
---------------------------- --------- ----------- -------- -------------------
130 29.44 EUR 14:13:15 ISE 00447037047TRLO0-1
---------------------------- --------- ----------- -------- -------------------
77 29.44 EUR 14:13:15 ISE 00447037049TRLO0-1
---------------------------- --------- ----------- -------- -------------------
170 29.45 EUR 14:15:42 ISE 00447037601TRLO0-1
---------------------------- --------- ----------- -------- -------------------
241 29.45 EUR 14:15:42 ISE 00447037602TRLO0-1
---------------------------- --------- ----------- -------- -------------------
203 29.47 EUR 14:18:26 ISE 00447038125TRLO0-1
---------------------------- --------- ----------- -------- -------------------
232 29.47 EUR 14:18:30 ISE 00447038138TRLO0-1
---------------------------- --------- ----------- -------- -------------------
4 29.49 EUR 14:21:14 ISE 00447038665TRLO0-1
---------------------------- --------- ----------- -------- -------------------
148 29.49 EUR 14:23:35 ISE 00447039095TRLO0-1
---------------------------- --------- ----------- -------- -------------------
62 29.49 EUR 14:24:01 ISE 00447039140TRLO0-1
---------------------------- --------- ----------- -------- -------------------
141 29.48 EUR 14:24:12 ISE 00447039182TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.48 EUR 14:24:21 ISE 00447039219TRLO0-1
---------------------------- --------- ----------- -------- -------------------
111 29.48 EUR 14:24:47 ISE 00447039262TRLO0-1
---------------------------- --------- ----------- -------- -------------------
58 29.48 EUR 14:24:48 ISE 00447039264TRLO0-1
---------------------------- --------- ----------- -------- -------------------
62 29.48 EUR 14:25:57 ISE 00447039459TRLO0-1
---------------------------- --------- ----------- -------- -------------------
61 29.48 EUR 14:26:22 ISE 00447039544TRLO0-1
---------------------------- --------- ----------- -------- -------------------
30 29.47 EUR 14:26:34 ISE 00447039574TRLO0-1
---------------------------- --------- ----------- -------- -------------------
163 29.47 EUR 14:26:34 ISE 00447039575TRLO0-1
---------------------------- --------- ----------- -------- -------------------
90 29.47 EUR 14:26:34 ISE 00447039576TRLO0-1
---------------------------- --------- ----------- -------- -------------------
135 29.47 EUR 14:26:34 ISE 00447039577TRLO0-1
---------------------------- --------- ----------- -------- -------------------
48 29.46 EUR 14:30:06 ISE 00447040331TRLO0-1
---------------------------- --------- ----------- -------- -------------------
324 29.46 EUR 14:30:06 ISE 00447040332TRLO0-1
---------------------------- --------- ----------- -------- -------------------
91 29.46 EUR 14:30:06 ISE 00447040333TRLO0-1
---------------------------- --------- ----------- -------- -------------------
43 29.46 EUR 14:30:06 ISE 00447040334TRLO0-1
---------------------------- --------- ----------- -------- -------------------
63 29.46 EUR 14:30:06 ISE 00447040335TRLO0-1
---------------------------- --------- ----------- -------- -------------------
48 29.46 EUR 14:30:06 ISE 00447040336TRLO0-1
---------------------------- --------- ----------- -------- -------------------
128 29.45 EUR 14:30:32 ISE 00447040548TRLO0-1
---------------------------- --------- ----------- -------- -------------------
112 29.46 EUR 14:30:55 ISE 00447040739TRLO0-1
---------------------------- --------- ----------- -------- -------------------
123 29.47 EUR 14:32:25 ISE 00447041220TRLO0-1
---------------------------- --------- ----------- -------- -------------------
42 29.47 EUR 14:32:25 ISE 00447041222TRLO0-1
---------------------------- --------- ----------- -------- -------------------
340 29.46 EUR 14:32:49 ISE 00447041304TRLO0-1
---------------------------- --------- ----------- -------- -------------------
148 29.46 EUR 14:32:50 ISE 00447041308TRLO0-1
---------------------------- --------- ----------- -------- -------------------
4 29.46 EUR 14:32:59 ISE 00447041331TRLO0-1
---------------------------- --------- ----------- -------- -------------------
63 29.46 EUR 14:32:59 ISE 00447041332TRLO0-1
---------------------------- --------- ----------- -------- -------------------
279 29.44 EUR 14:34:01 ISE 00447041742TRLO0-1
---------------------------- --------- ----------- -------- -------------------
7 29.44 EUR 14:34:05 ISE 00447041786TRLO0-1
---------------------------- --------- ----------- -------- -------------------
65 29.44 EUR 14:34:05 ISE 00447041787TRLO0-1
---------------------------- --------- ----------- -------- -------------------
67 29.42 EUR 14:34:16 ISE 00447041887TRLO0-1
---------------------------- --------- ----------- -------- -------------------
223 29.42 EUR 14:34:56 ISE 00447042108TRLO0-1
---------------------------- --------- ----------- -------- -------------------
47 29.42 EUR 14:35:17 ISE 00447042309TRLO0-1
---------------------------- --------- ----------- -------- -------------------
75 29.42 EUR 14:35:28 ISE 00447042350TRLO0-1
---------------------------- --------- ----------- -------- -------------------
126 29.43 EUR 14:35:45 ISE 00447042403TRLO0-1
---------------------------- --------- ----------- -------- -------------------
53 29.43 EUR 14:37:02 ISE 00447042807TRLO0-1
---------------------------- --------- ----------- -------- -------------------
112 29.43 EUR 14:37:02 ISE 00447042808TRLO0-1
---------------------------- --------- ----------- -------- -------------------
72 29.43 EUR 14:37:02 ISE 00447042809TRLO0-1
---------------------------- --------- ----------- -------- -------------------
145 29.43 EUR 14:37:04 ISE 00447042813TRLO0-1
---------------------------- --------- ----------- -------- -------------------
392 29.44 EUR 14:38:41 ISE 00447043367TRLO0-1
---------------------------- --------- ----------- -------- -------------------
22 29.44 EUR 14:38:41 ISE 00447043368TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.47 EUR 14:40:12 ISE 00447043890TRLO0-1
---------------------------- --------- ----------- -------- -------------------
83 29.47 EUR 14:40:13 ISE 00447043893TRLO0-1
---------------------------- --------- ----------- -------- -------------------
121 29.48 EUR 14:42:04 ISE 00447044420TRLO0-1
---------------------------- --------- ----------- -------- -------------------
115 29.49 EUR 14:42:31 ISE 00447044600TRLO0-1
---------------------------- --------- ----------- -------- -------------------
16 29.49 EUR 14:42:31 ISE 00447044601TRLO0-1
---------------------------- --------- ----------- -------- -------------------
10 29.49 EUR 14:42:32 ISE 00447044603TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.48 EUR 14:42:55 ISE 00447044699TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.48 EUR 14:43:09 ISE 00447044746TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.47 EUR 14:43:29 ISE 00447044939TRLO0-1
---------------------------- --------- ----------- -------- -------------------
84 29.48 EUR 14:44:21 ISE 00447045171TRLO0-1
---------------------------- --------- ----------- -------- -------------------
67 29.47 EUR 14:44:33 ISE 00447045268TRLO0-1
---------------------------- --------- ----------- -------- -------------------
67 29.48 EUR 14:44:58 ISE 00447045372TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.46 EUR 14:45:27 ISE 00447045485TRLO0-1
---------------------------- --------- ----------- -------- -------------------
134 29.44 EUR 14:46:15 ISE 00447045711TRLO0-1
---------------------------- --------- ----------- -------- -------------------
21 29.47 EUR 14:47:43 ISE 00447046216TRLO0-1
---------------------------- --------- ----------- -------- -------------------
7 29.46 EUR 14:48:22 ISE 00447046420TRLO0-1
---------------------------- --------- ----------- -------- -------------------
307 29.46 EUR 14:48:22 ISE 00447046424TRLO0-1
---------------------------- --------- ----------- -------- -------------------
133 29.45 EUR 14:49:21 ISE 00447046631TRLO0-1
---------------------------- --------- ----------- -------- -------------------
133 29.44 EUR 14:50:23 ISE 00447046887TRLO0-1
---------------------------- --------- ----------- -------- -------------------
89 29.44 EUR 14:50:23 ISE 00447046889TRLO0-1
---------------------------- --------- ----------- -------- -------------------
67 29.42 EUR 14:50:52 ISE 00447047088TRLO0-1
---------------------------- --------- ----------- -------- -------------------
10 29.41 EUR 14:51:29 ISE 00447047268TRLO0-1
---------------------------- --------- ----------- -------- -------------------
59 29.41 EUR 14:51:29 ISE 00447047269TRLO0-1
---------------------------- --------- ----------- -------- -------------------
127 29.4 EUR 14:52:36 ISE 00447047535TRLO0-1
---------------------------- --------- ----------- -------- -------------------
16 29.39 EUR 14:53:09 ISE 00447047728TRLO0-1
---------------------------- --------- ----------- -------- -------------------
53 29.39 EUR 14:53:09 ISE 00447047729TRLO0-1
---------------------------- --------- ----------- -------- -------------------
44 29.43 EUR 14:54:07 ISE 00447048080TRLO0-1
---------------------------- --------- ----------- -------- -------------------
84 29.43 EUR 14:54:13 ISE 00447048102TRLO0-1
---------------------------- --------- ----------- -------- -------------------
67 29.42 EUR 14:54:35 ISE 00447048184TRLO0-1
---------------------------- --------- ----------- -------- -------------------
6 29.42 EUR 14:55:10 ISE 00447048311TRLO0-1
---------------------------- --------- ----------- -------- -------------------
63 29.42 EUR 14:55:10 ISE 00447048315TRLO0-1
---------------------------- --------- ----------- -------- -------------------
29 29.42 EUR 14:56:20 ISE 00447048517TRLO0-1
---------------------------- --------- ----------- -------- -------------------
20 29.42 EUR 14:56:20 ISE 00447048518TRLO0-1
---------------------------- --------- ----------- -------- -------------------
39 29.42 EUR 14:56:21 ISE 00447048519TRLO0-1
---------------------------- --------- ----------- -------- -------------------
80 29.42 EUR 14:57:10 ISE 00447048659TRLO0-1
---------------------------- --------- ----------- -------- -------------------
63 29.41 EUR 14:59:40 ISE 00447049381TRLO0-1
---------------------------- --------- ----------- -------- -------------------
282 29.41 EUR 14:59:40 ISE 00447049385TRLO0-1
---------------------------- --------- ----------- -------- -------------------
221 29.41 EUR 14:59:41 ISE 00447049392TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.43 EUR 15:01:30 ISE 00447049986TRLO0-1
---------------------------- --------- ----------- -------- -------------------
112 29.43 EUR 15:01:30 ISE 00447049987TRLO0-1
---------------------------- --------- ----------- -------- -------------------
63 29.43 EUR 15:01:30 ISE 00447049988TRLO0-1
---------------------------- --------- ----------- -------- -------------------
117 29.43 EUR 15:01:30 ISE 00447049989TRLO0-1
---------------------------- --------- ----------- -------- -------------------
73 29.44 EUR 15:03:32 ISE 00447050607TRLO0-1
---------------------------- --------- ----------- -------- -------------------
67 29.44 EUR 15:03:39 ISE 00447050637TRLO0-1
---------------------------- --------- ----------- -------- -------------------
274 29.43 EUR 15:03:41 ISE 00447050648TRLO0-1
---------------------------- --------- ----------- -------- -------------------
135 29.42 EUR 15:04:32 ISE 00447050862TRLO0-1
---------------------------- --------- ----------- -------- -------------------
222 29.45 EUR 15:06:11 ISE 00447051322TRLO0-1
---------------------------- --------- ----------- -------- -------------------
82 29.45 EUR 15:06:14 ISE 00447051339TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.43 EUR 15:06:52 ISE 00447051460TRLO0-1
---------------------------- --------- ----------- -------- -------------------
128 29.42 EUR 15:07:31 ISE 00447051645TRLO0-1
---------------------------- --------- ----------- -------- -------------------
52 29.43 EUR 15:09:15 ISE 00447052227TRLO0-1
---------------------------- --------- ----------- -------- -------------------
31 29.43 EUR 15:09:15 ISE 00447052228TRLO0-1
---------------------------- --------- ----------- -------- -------------------
2 29.43 EUR 15:09:16 ISE 00447052229TRLO0-1
---------------------------- --------- ----------- -------- -------------------
32 29.43 EUR 15:09:17 ISE 00447052239TRLO0-1
---------------------------- --------- ----------- -------- -------------------
6 29.43 EUR 15:09:17 ISE 00447052240TRLO0-1
---------------------------- --------- ----------- -------- -------------------
173 29.42 EUR 15:09:42 ISE 00447052434TRLO0-1
---------------------------- --------- ----------- -------- -------------------
85 29.42 EUR 15:09:42 ISE 00447052444TRLO0-1
---------------------------- --------- ----------- -------- -------------------
1 29.42 EUR 15:10:32 ISE 00447052631TRLO0-1
---------------------------- --------- ----------- -------- -------------------
132 29.42 EUR 15:10:32 ISE 00447052642TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.41 EUR 15:10:53 ISE 00447052747TRLO0-1
---------------------------- --------- ----------- -------- -------------------
158 29.43 EUR 15:11:38 ISE 00447052921TRLO0-1
---------------------------- --------- ----------- -------- -------------------
425 29.42 EUR 15:13:14 ISE 00447053410TRLO0-1
---------------------------- --------- ----------- -------- -------------------
488 29.42 EUR 15:13:14 ISE 00447053414TRLO0-1
---------------------------- --------- ----------- -------- -------------------
274 29.41 EUR 15:14:05 ISE 00447053674TRLO0-1
---------------------------- --------- ----------- -------- -------------------
87 29.41 EUR 15:14:05 ISE 00447053690TRLO0-1
---------------------------- --------- ----------- -------- -------------------
17 29.41 EUR 15:14:05 ISE 00447053691TRLO0-1
---------------------------- --------- ----------- -------- -------------------
67 29.41 EUR 15:15:20 ISE 00447054133TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.46 EUR 15:26:52 ISE 00447057147TRLO0-1
---------------------------- --------- ----------- -------- -------------------
67 29.46 EUR 15:27:16 ISE 00447057230TRLO0-1
---------------------------- --------- ----------- -------- -------------------
96 29.46 EUR 15:27:19 ISE 00447057237TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.46 EUR 15:27:21 ISE 00447057251TRLO0-1
---------------------------- --------- ----------- -------- -------------------
300 29.48 EUR 15:28:01 ISE 00447057412TRLO0-1
---------------------------- --------- ----------- -------- -------------------
320 29.48 EUR 15:28:03 ISE 00447057416TRLO0-1
---------------------------- --------- ----------- -------- -------------------
140 29.5 EUR 15:29:35 ISE 00447057902TRLO0-1
---------------------------- --------- ----------- -------- -------------------
254 29.5 EUR 15:29:35 ISE 00447057903TRLO0-1
---------------------------- --------- ----------- -------- -------------------
63 29.5 EUR 15:29:39 ISE 00447057925TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.5 EUR 15:29:40 ISE 00447057927TRLO0-1
---------------------------- --------- ----------- -------- -------------------
65 29.5 EUR 15:29:52 ISE 00447058058TRLO0-1
---------------------------- --------- ----------- -------- -------------------
81 29.5 EUR 15:29:53 ISE 00447058061TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.5 EUR 15:29:57 ISE 00447058078TRLO0-1
---------------------------- --------- ----------- -------- -------------------
207 29.49 EUR 15:30:00 ISE 00447058133TRLO0-1
---------------------------- --------- ----------- -------- -------------------
72 29.48 EUR 15:30:10 ISE 00447058218TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.48 EUR 15:30:23 ISE 00447058312TRLO0-1
---------------------------- --------- ----------- -------- -------------------
259 29.47 EUR 15:31:09 ISE 00447058506TRLO0-1
---------------------------- --------- ----------- -------- -------------------
87 29.47 EUR 15:32:14 ISE 00447058805TRLO0-1
---------------------------- --------- ----------- -------- -------------------
62 29.47 EUR 15:32:23 ISE 00447058839TRLO0-1
---------------------------- --------- ----------- -------- -------------------
71 29.47 EUR 15:32:24 ISE 00447058840TRLO0-1
---------------------------- --------- ----------- -------- -------------------
46 29.47 EUR 15:32:24 ISE 00447058843TRLO0-1
---------------------------- --------- ----------- -------- -------------------
61 29.48 EUR 15:33:07 ISE 00447059095TRLO0-1
---------------------------- --------- ----------- -------- -------------------
334 29.47 EUR 15:33:11 ISE 00447059102TRLO0-1
---------------------------- --------- ----------- -------- -------------------
86 29.47 EUR 15:33:12 ISE 00447059108TRLO0-1
---------------------------- --------- ----------- -------- -------------------
9 29.46 EUR 15:33:56 ISE 00447059281TRLO0-1
---------------------------- --------- ----------- -------- -------------------
207 29.46 EUR 15:33:56 ISE 00447059282TRLO0-1
---------------------------- --------- ----------- -------- -------------------
36 29.46 EUR 15:33:56 ISE 00447059283TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.47 EUR 15:35:16 ISE 00447059600TRLO0-1
---------------------------- --------- ----------- -------- -------------------
157 29.46 EUR 15:35:26 ISE 00447059671TRLO0-1
---------------------------- --------- ----------- -------- -------------------
118 29.46 EUR 15:35:26 ISE 00447059672TRLO0-1
---------------------------- --------- ----------- -------- -------------------
189 29.46 EUR 15:35:26 ISE 00447059675TRLO0-1
---------------------------- --------- ----------- -------- -------------------
36 29.45 EUR 15:35:45 ISE 00447059760TRLO0-1
---------------------------- --------- ----------- -------- -------------------
96 29.45 EUR 15:35:45 ISE 00447059761TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.44 EUR 15:36:03 ISE 00447059866TRLO0-1
---------------------------- --------- ----------- -------- -------------------
449 29.46 EUR 15:38:11 ISE 00447060602TRLO0-1
---------------------------- --------- ----------- -------- -------------------
250 29.46 EUR 15:38:11 ISE 00447060607TRLO0-1
---------------------------- --------- ----------- -------- -------------------
92 29.46 EUR 15:38:11 ISE 00447060609TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.45 EUR 15:38:15 ISE 00447060639TRLO0-1
---------------------------- --------- ----------- -------- -------------------
131 29.44 EUR 15:38:50 ISE 00447060774TRLO0-1
---------------------------- --------- ----------- -------- -------------------
101 29.41 EUR 15:38:50 ISE 00447060775TRLO0-1
---------------------------- --------- ----------- -------- -------------------
63 29.41 EUR 15:39:54 ISE 00447061021TRLO0-1
---------------------------- --------- ----------- -------- -------------------
63 29.41 EUR 15:40:03 ISE 00447061054TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.41 EUR 15:40:11 ISE 00447061078TRLO0-1
---------------------------- --------- ----------- -------- -------------------
54 29.41 EUR 15:40:19 ISE 00447061139TRLO0-1
---------------------------- --------- ----------- -------- -------------------
9 29.41 EUR 15:40:19 ISE 00447061140TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.41 EUR 15:40:28 ISE 00447061161TRLO0-1
---------------------------- --------- ----------- -------- -------------------
156 29.41 EUR 15:40:49 ISE 00447061378TRLO0-1
---------------------------- --------- ----------- -------- -------------------
63 29.41 EUR 15:40:58 ISE 00447061416TRLO0-1
---------------------------- --------- ----------- -------- -------------------
63 29.41 EUR 15:41:05 ISE 00447061457TRLO0-1
---------------------------- --------- ----------- -------- -------------------
64 29.41 EUR 15:41:13 ISE 00447061493TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.41 EUR 15:41:21 ISE 00447061525TRLO0-1
---------------------------- --------- ----------- -------- -------------------
179 29.41 EUR 15:41:52 ISE 00447061616TRLO0-1
---------------------------- --------- ----------- -------- -------------------
113 29.41 EUR 15:41:52 ISE 00447061617TRLO0-1
---------------------------- --------- ----------- -------- -------------------
19 29.41 EUR 15:41:52 ISE 00447061618TRLO0-1
---------------------------- --------- ----------- -------- -------------------
240 29.41 EUR 15:41:52 ISE 00447061619TRLO0-1
---------------------------- --------- ----------- -------- -------------------
70 29.39 EUR 15:42:05 ISE 00447061668TRLO0-1
---------------------------- --------- ----------- -------- -------------------
250 29.41 EUR 15:43:03 ISE 00447061991TRLO0-1
---------------------------- --------- ----------- -------- -------------------
61 29.41 EUR 15:43:03 ISE 00447061992TRLO0-1
---------------------------- --------- ----------- -------- -------------------
32 29.41 EUR 15:43:03 ISE 00447061993TRLO0-1
---------------------------- --------- ----------- -------- -------------------
134 29.41 EUR 15:43:03 ISE 00447061994TRLO0-1
---------------------------- --------- ----------- -------- -------------------
262 29.4 EUR 15:43:52 ISE 00447062215TRLO0-1
---------------------------- --------- ----------- -------- -------------------
100 29.4 EUR 15:43:52 ISE 00447062229TRLO0-1
---------------------------- --------- ----------- -------- -------------------
108 29.41 EUR 15:44:43 ISE 00447062553TRLO0-1
---------------------------- --------- ----------- -------- -------------------
69 29.41 EUR 15:44:46 ISE 00447062567TRLO0-1
---------------------------- --------- ----------- -------- -------------------
23 29.41 EUR 15:44:46 ISE 00447062569TRLO0-1
---------------------------- --------- ----------- -------- -------------------
38 29.4 EUR 15:45:01 ISE 00447062625TRLO0-1
---------------------------- --------- ----------- -------- -------------------
188 29.4 EUR 15:45:01 ISE 00447062626TRLO0-1
---------------------------- --------- ----------- -------- -------------------
129 29.4 EUR 15:45:01 ISE 00447062627TRLO0-1
---------------------------- --------- ----------- -------- -------------------
255 29.42 EUR 15:46:15 ISE 00447062914TRLO0-1
---------------------------- --------- ----------- -------- -------------------
40 29.42 EUR 15:46:15 ISE 00447062917TRLO0-1
---------------------------- --------- ----------- -------- -------------------
5 29.42 EUR 15:46:15 ISE 00447062920TRLO0-1
---------------------------- --------- ----------- -------- -------------------
217 29.42 EUR 15:46:16 ISE 00447062926TRLO0-1
---------------------------- --------- ----------- -------- -------------------
131 29.42 EUR 15:47:29 ISE 00447063358TRLO0-1
---------------------------- --------- ----------- -------- -------------------
27 29.41 EUR 15:47:35 ISE 00447063395TRLO0-1
---------------------------- --------- ----------- -------- -------------------
276 29.41 EUR 15:47:35 ISE 00447063398TRLO0-1
---------------------------- --------- ----------- -------- -------------------
148 29.41 EUR 15:47:35 ISE 00447063405TRLO0-1
---------------------------- --------- ----------- -------- -------------------
66 29.42 EUR 15:48:34 ISE 00447063865TRLO0-1
---------------------------- --------- ----------- -------- -------------------
63 29.42 EUR 15:48:59 ISE 00447063969TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.42 EUR 15:49:05 ISE 00447064002TRLO0-1
---------------------------- --------- ----------- -------- -------------------
64 29.42 EUR 15:49:11 ISE 00447064036TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.42 EUR 15:49:14 ISE 00447064067TRLO0-1
---------------------------- --------- ----------- -------- -------------------
68 29.34 EUR 16:12:04 ISE 00447072971TRLO0-1
---------------------------- --------- ----------- -------- -------------------
241 29.35 EUR 16:13:48 ISE 00447073783TRLO0-1
---------------------------- --------- ----------- -------- -------------------
85 29.35 EUR 16:13:48 ISE 00447073784TRLO0-1
---------------------------- --------- ----------- -------- -------------------
66 29.35 EUR 16:14:01 ISE 00447073851TRLO0-1
---------------------------- --------- ----------- -------- -------------------
65 29.36 EUR 16:14:17 ISE 00447073953TRLO0-1
---------------------------- --------- ----------- -------- -------------------
63 29.36 EUR 16:14:33 ISE 00447074092TRLO0-1
---------------------------- --------- ----------- -------- -------------------
65 29.36 EUR 16:14:50 ISE 00447074179TRLO0-1
---------------------------- --------- ----------- -------- -------------------
43 29.38 EUR 16:16:13 ISE 00447074680TRLO0-1
---------------------------- --------- ----------- -------- -------------------
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 rns@lseg.com or visit www.rns.com.
END
POSCKCDDABDDPKK
(END) Dow Jones Newswires
October 10, 2019 02:00 ET (06:00 GMT)
1 Year Crh Chart |
1 Month Crh Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
