CRH PLC Transaction in Own Shares (4919T)
15 Novembre 2019 - 8:00AM
UK Regulatory
TIDMCRH
RNS Number : 4919T
CRH PLC
15 November 2019
15(th) November 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 14(th) 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: 105,000
--------------------------------- ----------------
Highest price paid per share: EUR33.83
--------------------------------- ----------------
Lowest price paid per share: EUR33.32
--------------------------------- ----------------
Volume weighted average price
paid: EUR33.5089
--------------------------------- ----------------
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
52,239,348 of its ordinary shares in treasury which represents
6.19% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 791,150,990 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 33.5089 105,000
--------------------- ---------------------- ---------------- ----------------------------------
Euronext Dublin
Number Price Per Currency Trade Time Trading MatchID
of Shares Share (EUR) Venue
25 33.76 EUR 08:01:00 ISE 00452429257TRLO0-1
------------- --------- ----------- -------- -------------------
33 33.75 EUR 08:01:02 ISE 00452429463TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.72 EUR 08:01:05 ISE 00452429742TRLO0-1
------------- --------- ----------- -------- -------------------
105 33.71 EUR 08:02:02 ISE 00452429913TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.71 EUR 08:02:02 ISE 00452429916TRLO0-1
------------- --------- ----------- -------- -------------------
160 33.76 EUR 08:05:00 ISE 00452431437TRLO0-1
------------- --------- ----------- -------- -------------------
95 33.75 EUR 08:05:03 ISE 00452431784TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.73 EUR 08:05:03 ISE 00452431851TRLO0-1
------------- --------- ----------- -------- -------------------
26 33.74 EUR 08:05:04 ISE 00452431863TRLO0-1
------------- --------- ----------- -------- -------------------
11 33.74 EUR 08:06:00 ISE 00452432065TRLO0-1
------------- --------- ----------- -------- -------------------
109 33.74 EUR 08:06:00 ISE 00452432105TRLO0-1
------------- --------- ----------- -------- -------------------
34 33.72 EUR 08:06:01 ISE 00452432232TRLO0-1
------------- --------- ----------- -------- -------------------
27 33.72 EUR 08:06:01 ISE 00452432233TRLO0-1
------------- --------- ----------- -------- -------------------
15 33.7 EUR 08:06:01 ISE 00452432258TRLO0-1
------------- --------- ----------- -------- -------------------
131 33.75 EUR 08:06:04 ISE 00452432504TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.75 EUR 08:06:05 ISE 00452432577TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.76 EUR 08:07:02 ISE 00452432841TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.76 EUR 08:07:02 ISE 00452432845TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.74 EUR 08:07:04 ISE 00452432986TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.76 EUR 08:08:01 ISE 00452433331TRLO0-1
------------- --------- ----------- -------- -------------------
109 33.77 EUR 08:08:02 ISE 00452433480TRLO0-1
------------- --------- ----------- -------- -------------------
4 33.78 EUR 08:09:01 ISE 00452433922TRLO0-1
------------- --------- ----------- -------- -------------------
224 33.78 EUR 08:09:01 ISE 00452433923TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.77 EUR 08:09:02 ISE 00452434007TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.77 EUR 08:09:03 ISE 00452434162TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.76 EUR 08:10:00 ISE 00452434668TRLO0-1
------------- --------- ----------- -------- -------------------
41 33.77 EUR 08:10:01 ISE 00452434670TRLO0-1
------------- --------- ----------- -------- -------------------
121 33.78 EUR 08:10:04 ISE 00452435087TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.77 EUR 08:11:02 ISE 00452435502TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.76 EUR 08:11:04 ISE 00452435730TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.75 EUR 08:12:01 ISE 00452435958TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.72 EUR 08:12:02 ISE 00452436147TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.69 EUR 08:12:04 ISE 00452436311TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.69 EUR 08:13:03 ISE 00452436739TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.68 EUR 08:14:04 ISE 00452437446TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.68 EUR 08:15:01 ISE 00452437795TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.68 EUR 08:15:03 ISE 00452437952TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.69 EUR 08:15:04 ISE 00452438096TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.69 EUR 08:16:00 ISE 00452438192TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.71 EUR 08:16:02 ISE 00452438330TRLO0-1
------------- --------- ----------- -------- -------------------
50 33.71 EUR 08:16:02 ISE 00452438334TRLO0-1
------------- --------- ----------- -------- -------------------
4 33.71 EUR 08:16:02 ISE 00452438340TRLO0-1
------------- --------- ----------- -------- -------------------
6 33.71 EUR 08:16:02 ISE 00452438344TRLO0-1
------------- --------- ----------- -------- -------------------
6 33.71 EUR 08:16:02 ISE 00452438350TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.72 EUR 08:16:03 ISE 00452438409TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.72 EUR 08:16:04 ISE 00452438467TRLO0-1
------------- --------- ----------- -------- -------------------
12 33.71 EUR 08:17:02 ISE 00452438773TRLO0-1
------------- --------- ----------- -------- -------------------
108 33.71 EUR 08:17:02 ISE 00452438774TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.71 EUR 08:17:04 ISE 00452438933TRLO0-1
------------- --------- ----------- -------- -------------------
120 33.72 EUR 08:18:00 ISE 00452439078TRLO0-1
------------- --------- ----------- -------- -------------------
22 33.7 EUR 08:18:01 ISE 00452439191TRLO0-1
------------- --------- ----------- -------- -------------------
41 33.7 EUR 08:18:01 ISE 00452439194TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.7 EUR 08:18:02 ISE 00452439264TRLO0-1
------------- --------- ----------- -------- -------------------
40 33.7 EUR 08:18:04 ISE 00452439370TRLO0-1
------------- --------- ----------- -------- -------------------
23 33.7 EUR 08:18:04 ISE 00452439371TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.74 EUR 08:20:05 ISE 00452440291TRLO0-1
------------- --------- ----------- -------- -------------------
288 33.73 EUR 08:21:00 ISE 00452440373TRLO0-1
------------- --------- ----------- -------- -------------------
331 33.73 EUR 08:21:02 ISE 00452440498TRLO0-1
------------- --------- ----------- -------- -------------------
104 33.79 EUR 08:24:05 ISE 00452441744TRLO0-1
------------- --------- ----------- -------- -------------------
20 33.79 EUR 08:25:00 ISE 00452441861TRLO0-1
------------- --------- ----------- -------- -------------------
38 33.79 EUR 08:25:00 ISE 00452441863TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.79 EUR 08:25:04 ISE 00452442079TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.79 EUR 08:25:04 ISE 00452442107TRLO0-1
------------- --------- ----------- -------- -------------------
83 33.77 EUR 08:25:05 ISE 00452442146TRLO0-1
------------- --------- ----------- -------- -------------------
576 33.77 EUR 08:25:05 ISE 00452442148TRLO0-1
------------- --------- ----------- -------- -------------------
417 33.77 EUR 08:25:05 ISE 00452442149TRLO0-1
------------- --------- ----------- -------- -------------------
214 33.79 EUR 08:28:01 ISE 00452442922TRLO0-1
------------- --------- ----------- -------- -------------------
140 33.79 EUR 08:28:01 ISE 00452442924TRLO0-1
------------- --------- ----------- -------- -------------------
116 33.83 EUR 08:29:00 ISE 00452443184TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.82 EUR 08:29:03 ISE 00452443376TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.82 EUR 08:30:00 ISE 00452443608TRLO0-1
------------- --------- ----------- -------- -------------------
9 33.82 EUR 08:30:02 ISE 00452443739TRLO0-1
------------- --------- ----------- -------- -------------------
51 33.82 EUR 08:30:02 ISE 00452443740TRLO0-1
------------- --------- ----------- -------- -------------------
118 33.8 EUR 08:30:05 ISE 00452444046TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.78 EUR 08:31:00 ISE 00452444091TRLO0-1
------------- --------- ----------- -------- -------------------
17 33.78 EUR 08:32:00 ISE 00452444558TRLO0-1
------------- --------- ----------- -------- -------------------
103 33.78 EUR 08:32:00 ISE 00452444563TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.77 EUR 08:32:00 ISE 00452444604TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.75 EUR 08:32:04 ISE 00452445021TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.75 EUR 08:33:01 ISE 00452445508TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.75 EUR 08:33:01 ISE 00452445509TRLO0-1
------------- --------- ----------- -------- -------------------
20 33.74 EUR 08:34:01 ISE 00452445966TRLO0-1
------------- --------- ----------- -------- -------------------
100 33.74 EUR 08:34:01 ISE 00452445967TRLO0-1
------------- --------- ----------- -------- -------------------
90 33.74 EUR 08:34:03 ISE 00452446119TRLO0-1
------------- --------- ----------- -------- -------------------
147 33.73 EUR 08:35:00 ISE 00452446404TRLO0-1
------------- --------- ----------- -------- -------------------
90 33.72 EUR 08:36:00 ISE 00452447307TRLO0-1
------------- --------- ----------- -------- -------------------
136 33.72 EUR 08:36:00 ISE 00452447308TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.71 EUR 08:36:02 ISE 00452447512TRLO0-1
------------- --------- ----------- -------- -------------------
128 33.73 EUR 08:37:04 ISE 00452448331TRLO0-1
------------- --------- ----------- -------- -------------------
10 33.77 EUR 08:42:03 ISE 00452450690TRLO0-1
------------- --------- ----------- -------- -------------------
11 33.77 EUR 08:42:03 ISE 00452450692TRLO0-1
------------- --------- ----------- -------- -------------------
234 33.8 EUR 08:45:02 ISE 00452452108TRLO0-1
------------- --------- ----------- -------- -------------------
248 33.83 EUR 08:46:04 ISE 00452453417TRLO0-1
------------- --------- ----------- -------- -------------------
189 33.83 EUR 08:46:04 ISE 00452453419TRLO0-1
------------- --------- ----------- -------- -------------------
420 33.83 EUR 08:46:04 ISE 00452453421TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.83 EUR 08:47:01 ISE 00452453786TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.81 EUR 08:47:05 ISE 00452454069TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.82 EUR 08:48:03 ISE 00452454517TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.8 EUR 08:54:00 ISE 00452457347TRLO0-1
------------- --------- ----------- -------- -------------------
456 33.78 EUR 08:55:01 ISE 00452457711TRLO0-1
------------- --------- ----------- -------- -------------------
98 33.78 EUR 08:55:01 ISE 00452457712TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.74 EUR 08:56:00 ISE 00452458095TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.75 EUR 08:57:00 ISE 00452458688TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.77 EUR 08:59:05 ISE 00452459873TRLO0-1
------------- --------- ----------- -------- -------------------
41 33.77 EUR 08:59:05 ISE 00452459888TRLO0-1
------------- --------- ----------- -------- -------------------
9 33.77 EUR 08:59:05 ISE 00452459892TRLO0-1
------------- --------- ----------- -------- -------------------
21 33.77 EUR 08:59:05 ISE 00452459893TRLO0-1
------------- --------- ----------- -------- -------------------
12 33.76 EUR 09:01:01 ISE 00452461164TRLO0-1
------------- --------- ----------- -------- -------------------
428 33.75 EUR 09:01:04 ISE 00452461402TRLO0-1
------------- --------- ----------- -------- -------------------
243 33.75 EUR 09:01:04 ISE 00452461403TRLO0-1
------------- --------- ----------- -------- -------------------
113 33.73 EUR 09:02:01 ISE 00452461736TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.71 EUR 09:02:03 ISE 00452462096TRLO0-1
------------- --------- ----------- -------- -------------------
42 33.72 EUR 09:04:01 ISE 00452463077TRLO0-1
------------- --------- ----------- -------- -------------------
76 33.72 EUR 09:04:01 ISE 00452463078TRLO0-1
------------- --------- ----------- -------- -------------------
157 33.73 EUR 09:07:03 ISE 00452464468TRLO0-1
------------- --------- ----------- -------- -------------------
100 33.73 EUR 09:07:03 ISE 00452464500TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.73 EUR 09:07:03 ISE 00452464511TRLO0-1
------------- --------- ----------- -------- -------------------
335 33.72 EUR 09:07:04 ISE 00452464594TRLO0-1
------------- --------- ----------- -------- -------------------
179 33.72 EUR 09:07:04 ISE 00452464598TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.71 EUR 09:08:00 ISE 00452464795TRLO0-1
------------- --------- ----------- -------- -------------------
424 33.7 EUR 09:10:03 ISE 00452465906TRLO0-1
------------- --------- ----------- -------- -------------------
92 33.7 EUR 09:10:03 ISE 00452465907TRLO0-1
------------- --------- ----------- -------- -------------------
24 33.7 EUR 09:11:05 ISE 00452466505TRLO0-1
------------- --------- ----------- -------- -------------------
129 33.7 EUR 09:11:05 ISE 00452466507TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.68 EUR 09:12:03 ISE 00452466701TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.67 EUR 09:12:04 ISE 00452466757TRLO0-1
------------- --------- ----------- -------- -------------------
205 33.66 EUR 09:14:00 ISE 00452467327TRLO0-1
------------- --------- ----------- -------- -------------------
71 33.66 EUR 09:15:02 ISE 00452468065TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.67 EUR 09:16:02 ISE 00452468976TRLO0-1
------------- --------- ----------- -------- -------------------
2 33.67 EUR 09:16:02 ISE 00452468977TRLO0-1
------------- --------- ----------- -------- -------------------
126 33.68 EUR 09:18:01 ISE 00452470200TRLO0-1
------------- --------- ----------- -------- -------------------
74 33.68 EUR 09:18:02 ISE 00452470234TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.68 EUR 09:18:02 ISE 00452470236TRLO0-1
------------- --------- ----------- -------- -------------------
399 33.65 EUR 09:21:01 ISE 00452471703TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.64 EUR 09:21:02 ISE 00452471751TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.68 EUR 09:26:02 ISE 00452473766TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.68 EUR 09:26:02 ISE 00452473770TRLO0-1
------------- --------- ----------- -------- -------------------
10 33.71 EUR 09:27:05 ISE 00452474350TRLO0-1
------------- --------- ----------- -------- -------------------
53 33.71 EUR 09:27:05 ISE 00452474352TRLO0-1
------------- --------- ----------- -------- -------------------
51 33.71 EUR 09:28:00 ISE 00452474440TRLO0-1
------------- --------- ----------- -------- -------------------
606 33.7 EUR 09:29:03 ISE 00452474803TRLO0-1
------------- --------- ----------- -------- -------------------
226 33.7 EUR 09:29:03 ISE 00452474804TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.69 EUR 09:30:03 ISE 00452475449TRLO0-1
------------- --------- ----------- -------- -------------------
111 33.68 EUR 09:32:00 ISE 00452476277TRLO0-1
------------- --------- ----------- -------- -------------------
4 33.68 EUR 09:34:02 ISE 00452477586TRLO0-1
------------- --------- ----------- -------- -------------------
367 33.68 EUR 09:35:00 ISE 00452477911TRLO0-1
------------- --------- ----------- -------- -------------------
112 33.67 EUR 09:36:01 ISE 00452478377TRLO0-1
------------- --------- ----------- -------- -------------------
11 33.64 EUR 09:37:03 ISE 00452478877TRLO0-1
------------- --------- ----------- -------- -------------------
102 33.64 EUR 09:37:03 ISE 00452478879TRLO0-1
------------- --------- ----------- -------- -------------------
46 33.63 EUR 09:38:04 ISE 00452479382TRLO0-1
------------- --------- ----------- -------- -------------------
80 33.63 EUR 09:38:04 ISE 00452479383TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.63 EUR 09:38:04 ISE 00452479384TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.62 EUR 09:39:03 ISE 00452479727TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.6 EUR 09:40:00 ISE 00452479996TRLO0-1
------------- --------- ----------- -------- -------------------
171 33.59 EUR 09:41:01 ISE 00452480498TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.59 EUR 09:41:02 ISE 00452480532TRLO0-1
------------- --------- ----------- -------- -------------------
70 33.59 EUR 09:41:02 ISE 00452480534TRLO0-1
------------- --------- ----------- -------- -------------------
1 33.59 EUR 09:41:02 ISE 00452480539TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.59 EUR 09:41:03 ISE 00452480584TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.59 EUR 09:41:03 ISE 00452480585TRLO0-1
------------- --------- ----------- -------- -------------------
120 33.59 EUR 09:41:03 ISE 00452480587TRLO0-1
------------- --------- ----------- -------- -------------------
336 33.58 EUR 09:42:02 ISE 00452480860TRLO0-1
------------- --------- ----------- -------- -------------------
336 33.58 EUR 09:42:02 ISE 00452480865TRLO0-1
------------- --------- ----------- -------- -------------------
326 33.58 EUR 09:42:02 ISE 00452480867TRLO0-1
------------- --------- ----------- -------- -------------------
122 33.58 EUR 09:42:02 ISE 00452480868TRLO0-1
------------- --------- ----------- -------- -------------------
214 33.58 EUR 09:42:02 ISE 00452480869TRLO0-1
------------- --------- ----------- -------- -------------------
125 33.58 EUR 09:42:02 ISE 00452480870TRLO0-1
------------- --------- ----------- -------- -------------------
281 33.58 EUR 09:42:02 ISE 00452480871TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.58 EUR 09:42:02 ISE 00452480872TRLO0-1
------------- --------- ----------- -------- -------------------
13 33.58 EUR 09:42:02 ISE 00452480873TRLO0-1
------------- --------- ----------- -------- -------------------
148 33.58 EUR 09:42:02 ISE 00452480874TRLO0-1
------------- --------- ----------- -------- -------------------
44 33.58 EUR 09:42:03 ISE 00452480887TRLO0-1
------------- --------- ----------- -------- -------------------
162 33.55 EUR 09:45:02 ISE 00452482103TRLO0-1
------------- --------- ----------- -------- -------------------
145 33.55 EUR 09:45:02 ISE 00452482104TRLO0-1
------------- --------- ----------- -------- -------------------
68 33.55 EUR 09:45:02 ISE 00452482105TRLO0-1
------------- --------- ----------- -------- -------------------
69 33.56 EUR 09:47:02 ISE 00452483177TRLO0-1
------------- --------- ----------- -------- -------------------
693 33.55 EUR 09:50:00 ISE 00452484182TRLO0-1
------------- --------- ----------- -------- -------------------
121 33.55 EUR 09:50:00 ISE 00452484183TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.55 EUR 09:50:00 ISE 00452484184TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.55 EUR 09:50:00 ISE 00452484185TRLO0-1
------------- --------- ----------- -------- -------------------
93 33.55 EUR 09:50:00 ISE 00452484186TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.53 EUR 09:50:02 ISE 00452484380TRLO0-1
------------- --------- ----------- -------- -------------------
120 33.51 EUR 09:51:01 ISE 00452484808TRLO0-1
------------- --------- ----------- -------- -------------------
69 33.5 EUR 09:51:01 ISE 00452484810TRLO0-1
------------- --------- ----------- -------- -------------------
13 33.53 EUR 09:51:04 ISE 00452485019TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.53 EUR 09:55:02 ISE 00452486486TRLO0-1
------------- --------- ----------- -------- -------------------
94 33.53 EUR 09:55:02 ISE 00452486490TRLO0-1
------------- --------- ----------- -------- -------------------
479 33.52 EUR 09:55:05 ISE 00452486765TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.52 EUR 09:55:05 ISE 00452486766TRLO0-1
------------- --------- ----------- -------- -------------------
112 33.5 EUR 09:57:03 ISE 00452487437TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.5 EUR 09:57:03 ISE 00452487446TRLO0-1
------------- --------- ----------- -------- -------------------
36 33.49 EUR 09:58:05 ISE 00452487814TRLO0-1
------------- --------- ----------- -------- -------------------
78 33.49 EUR 09:58:05 ISE 00452487818TRLO0-1
------------- --------- ----------- -------- -------------------
209 33.48 EUR 10:01:00 ISE 00452489010TRLO0-1
------------- --------- ----------- -------- -------------------
102 33.48 EUR 10:01:00 ISE 00452489011TRLO0-1
------------- --------- ----------- -------- -------------------
25 33.48 EUR 10:01:02 ISE 00452489132TRLO0-1
------------- --------- ----------- -------- -------------------
35 33.48 EUR 10:01:02 ISE 00452489134TRLO0-1
------------- --------- ----------- -------- -------------------
19 33.48 EUR 10:03:00 ISE 00452490277TRLO0-1
------------- --------- ----------- -------- -------------------
28 33.5 EUR 10:03:03 ISE 00452490680TRLO0-1
------------- --------- ----------- -------- -------------------
81 33.5 EUR 10:03:03 ISE 00452490681TRLO0-1
------------- --------- ----------- -------- -------------------
212 33.48 EUR 10:03:05 ISE 00452490828TRLO0-1
------------- --------- ----------- -------- -------------------
107 33.48 EUR 10:03:05 ISE 00452490830TRLO0-1
------------- --------- ----------- -------- -------------------
101 33.49 EUR 10:04:00 ISE 00452491060TRLO0-1
------------- --------- ----------- -------- -------------------
149 33.49 EUR 10:04:01 ISE 00452491072TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.48 EUR 10:05:00 ISE 00452491759TRLO0-1
------------- --------- ----------- -------- -------------------
118 33.48 EUR 10:05:01 ISE 00452491770TRLO0-1
------------- --------- ----------- -------- -------------------
248 33.49 EUR 10:06:00 ISE 00452492109TRLO0-1
------------- --------- ----------- -------- -------------------
1 33.49 EUR 10:06:00 ISE 00452492110TRLO0-1
------------- --------- ----------- -------- -------------------
76 33.49 EUR 10:06:00 ISE 00452492123TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.5 EUR 10:09:04 ISE 00452493316TRLO0-1
------------- --------- ----------- -------- -------------------
25 33.5 EUR 10:09:04 ISE 00452493317TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.5 EUR 10:10:02 ISE 00452493489TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.5 EUR 10:10:03 ISE 00452493565TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.5 EUR 10:11:00 ISE 00452493695TRLO0-1
------------- --------- ----------- -------- -------------------
3 33.5 EUR 10:11:00 ISE 00452493696TRLO0-1
------------- --------- ----------- -------- -------------------
104 33.49 EUR 10:11:01 ISE 00452493753TRLO0-1
------------- --------- ----------- -------- -------------------
4 33.49 EUR 10:11:02 ISE 00452493762TRLO0-1
------------- --------- ----------- -------- -------------------
40 33.49 EUR 10:11:02 ISE 00452493763TRLO0-1
------------- --------- ----------- -------- -------------------
466 33.48 EUR 10:12:01 ISE 00452494021TRLO0-1
------------- --------- ----------- -------- -------------------
147 33.49 EUR 10:14:01 ISE 00452494897TRLO0-1
------------- --------- ----------- -------- -------------------
68 33.46 EUR 10:14:04 ISE 00452495111TRLO0-1
------------- --------- ----------- -------- -------------------
46 33.46 EUR 10:14:04 ISE 00452495112TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.46 EUR 10:14:05 ISE 00452495178TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.46 EUR 10:14:05 ISE 00452495179TRLO0-1
------------- --------- ----------- -------- -------------------
134 33.46 EUR 10:14:05 ISE 00452495180TRLO0-1
------------- --------- ----------- -------- -------------------
92 33.46 EUR 10:15:00 ISE 00452495277TRLO0-1
------------- --------- ----------- -------- -------------------
454 33.48 EUR 10:17:00 ISE 00452496715TRLO0-1
------------- --------- ----------- -------- -------------------
221 33.47 EUR 10:19:00 ISE 00452497406TRLO0-1
------------- --------- ----------- -------- -------------------
109 33.47 EUR 10:19:00 ISE 00452497409TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.46 EUR 10:20:04 ISE 00452498218TRLO0-1
------------- --------- ----------- -------- -------------------
101 33.45 EUR 10:20:04 ISE 00452498219TRLO0-1
------------- --------- ----------- -------- -------------------
4 33.41 EUR 10:24:02 ISE 00452499363TRLO0-1
------------- --------- ----------- -------- -------------------
9 33.41 EUR 10:24:02 ISE 00452499369TRLO0-1
------------- --------- ----------- -------- -------------------
354 33.41 EUR 10:24:02 ISE 00452499370TRLO0-1
------------- --------- ----------- -------- -------------------
296 33.41 EUR 10:24:02 ISE 00452499371TRLO0-1
------------- --------- ----------- -------- -------------------
137 33.4 EUR 10:29:00 ISE 00452501003TRLO0-1
------------- --------- ----------- -------- -------------------
319 33.4 EUR 10:29:00 ISE 00452501004TRLO0-1
------------- --------- ----------- -------- -------------------
165 33.4 EUR 10:29:00 ISE 00452501005TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.4 EUR 10:29:00 ISE 00452501045TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.4 EUR 10:29:00 ISE 00452501056TRLO0-1
------------- --------- ----------- -------- -------------------
37 33.4 EUR 10:29:01 ISE 00452501110TRLO0-1
------------- --------- ----------- -------- -------------------
11 33.4 EUR 10:29:01 ISE 00452501121TRLO0-1
------------- --------- ----------- -------- -------------------
15 33.4 EUR 10:29:01 ISE 00452501122TRLO0-1
------------- --------- ----------- -------- -------------------
19 33.4 EUR 10:29:01 ISE 00452501123TRLO0-1
------------- --------- ----------- -------- -------------------
102 33.4 EUR 10:30:00 ISE 00452501421TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.41 EUR 10:31:02 ISE 00452502493TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.41 EUR 10:31:02 ISE 00452502496TRLO0-1
------------- --------- ----------- -------- -------------------
9 33.44 EUR 10:31:03 ISE 00452502751TRLO0-1
------------- --------- ----------- -------- -------------------
22 33.44 EUR 10:31:03 ISE 00452502755TRLO0-1
------------- --------- ----------- -------- -------------------
38 33.44 EUR 10:31:03 ISE 00452502756TRLO0-1
------------- --------- ----------- -------- -------------------
24 33.44 EUR 10:31:03 ISE 00452502761TRLO0-1
------------- --------- ----------- -------- -------------------
14 33.44 EUR 10:31:03 ISE 00452502762TRLO0-1
------------- --------- ----------- -------- -------------------
22 33.44 EUR 10:31:03 ISE 00452502799TRLO0-1
------------- --------- ----------- -------- -------------------
2 33.44 EUR 10:31:03 ISE 00452502800TRLO0-1
------------- --------- ----------- -------- -------------------
29 33.44 EUR 10:31:04 ISE 00452502805TRLO0-1
------------- --------- ----------- -------- -------------------
13 33.44 EUR 10:31:04 ISE 00452502806TRLO0-1
------------- --------- ----------- -------- -------------------
41 33.43 EUR 10:32:04 ISE 00452503618TRLO0-1
------------- --------- ----------- -------- -------------------
384 33.43 EUR 10:32:04 ISE 00452503622TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.43 EUR 10:35:01 ISE 00452504523TRLO0-1
------------- --------- ----------- -------- -------------------
14 33.43 EUR 10:35:01 ISE 00452504524TRLO0-1
------------- --------- ----------- -------- -------------------
22 33.43 EUR 10:35:01 ISE 00452504526TRLO0-1
------------- --------- ----------- -------- -------------------
75 33.46 EUR 10:35:04 ISE 00452504762TRLO0-1
------------- --------- ----------- -------- -------------------
315 33.47 EUR 10:38:05 ISE 00452505831TRLO0-1
------------- --------- ----------- -------- -------------------
76 33.47 EUR 10:38:05 ISE 00452505841TRLO0-1
------------- --------- ----------- -------- -------------------
253 33.49 EUR 10:39:03 ISE 00452506116TRLO0-1
------------- --------- ----------- -------- -------------------
271 33.47 EUR 10:39:04 ISE 00452506145TRLO0-1
------------- --------- ----------- -------- -------------------
395 33.47 EUR 10:39:04 ISE 00452506146TRLO0-1
------------- --------- ----------- -------- -------------------
124 33.46 EUR 10:42:00 ISE 00452506905TRLO0-1
------------- --------- ----------- -------- -------------------
225 33.46 EUR 10:43:00 ISE 00452507170TRLO0-1
------------- --------- ----------- -------- -------------------
227 33.46 EUR 10:43:00 ISE 00452507182TRLO0-1
------------- --------- ----------- -------- -------------------
184 33.48 EUR 10:44:02 ISE 00452507511TRLO0-1
------------- --------- ----------- -------- -------------------
69 33.48 EUR 10:47:00 ISE 00452508908TRLO0-1
------------- --------- ----------- -------- -------------------
76 33.49 EUR 10:49:00 ISE 00452509640TRLO0-1
------------- --------- ----------- -------- -------------------
95 33.49 EUR 10:49:00 ISE 00452509641TRLO0-1
------------- --------- ----------- -------- -------------------
279 33.49 EUR 10:49:00 ISE 00452509644TRLO0-1
------------- --------- ----------- -------- -------------------
800 33.5 EUR 10:50:01 ISE 00452510125TRLO0-1
------------- --------- ----------- -------- -------------------
204 33.5 EUR 10:50:01 ISE 00452510129TRLO0-1
------------- --------- ----------- -------- -------------------
103 33.5 EUR 10:50:01 ISE 00452510132TRLO0-1
------------- --------- ----------- -------- -------------------
97 33.5 EUR 10:50:01 ISE 00452510135TRLO0-1
------------- --------- ----------- -------- -------------------
252 33.51 EUR 10:51:04 ISE 00452510705TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.51 EUR 10:51:04 ISE 00452510709TRLO0-1
------------- --------- ----------- -------- -------------------
6 33.52 EUR 10:52:02 ISE 00452511005TRLO0-1
------------- --------- ----------- -------- -------------------
38 33.52 EUR 10:52:02 ISE 00452511009TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.52 EUR 10:52:02 ISE 00452511012TRLO0-1
------------- --------- ----------- -------- -------------------
107 33.51 EUR 10:52:05 ISE 00452511198TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.5 EUR 10:53:00 ISE 00452511343TRLO0-1
------------- --------- ----------- -------- -------------------
148 33.55 EUR 10:57:05 ISE 00452513050TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.55 EUR 10:59:03 ISE 00452513616TRLO0-1
------------- --------- ----------- -------- -------------------
77 33.55 EUR 10:59:03 ISE 00452513619TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.55 EUR 10:59:03 ISE 00452513621TRLO0-1
------------- --------- ----------- -------- -------------------
122 33.55 EUR 11:00:00 ISE 00452513713TRLO0-1
------------- --------- ----------- -------- -------------------
125 33.56 EUR 11:01:02 ISE 00452514573TRLO0-1
------------- --------- ----------- -------- -------------------
193 33.56 EUR 11:01:02 ISE 00452514574TRLO0-1
------------- --------- ----------- -------- -------------------
432 33.56 EUR 11:02:05 ISE 00452515010TRLO0-1
------------- --------- ----------- -------- -------------------
88 33.56 EUR 11:03:00 ISE 00452515072TRLO0-1
------------- --------- ----------- -------- -------------------
846 33.55 EUR 11:04:02 ISE 00452515649TRLO0-1
------------- --------- ----------- -------- -------------------
188 33.55 EUR 11:04:02 ISE 00452515650TRLO0-1
------------- --------- ----------- -------- -------------------
449 33.55 EUR 11:04:02 ISE 00452515651TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.55 EUR 11:04:02 ISE 00452515652TRLO0-1
------------- --------- ----------- -------- -------------------
283 33.52 EUR 11:08:00 ISE 00452517036TRLO0-1
------------- --------- ----------- -------- -------------------
382 33.52 EUR 11:08:00 ISE 00452517038TRLO0-1
------------- --------- ----------- -------- -------------------
144 33.52 EUR 11:08:00 ISE 00452517039TRLO0-1
------------- --------- ----------- -------- -------------------
19 33.5 EUR 11:10:00 ISE 00452517631TRLO0-1
------------- --------- ----------- -------- -------------------
261 33.5 EUR 11:10:00 ISE 00452517633TRLO0-1
------------- --------- ----------- -------- -------------------
127 33.5 EUR 11:10:00 ISE 00452517634TRLO0-1
------------- --------- ----------- -------- -------------------
164 33.49 EUR 11:11:02 ISE 00452517944TRLO0-1
------------- --------- ----------- -------- -------------------
73 33.49 EUR 11:11:02 ISE 00452517951TRLO0-1
------------- --------- ----------- -------- -------------------
240 33.48 EUR 11:15:00 ISE 00452518944TRLO0-1
------------- --------- ----------- -------- -------------------
176 33.48 EUR 11:15:00 ISE 00452518945TRLO0-1
------------- --------- ----------- -------- -------------------
14 33.48 EUR 11:15:00 ISE 00452518946TRLO0-1
------------- --------- ----------- -------- -------------------
207 33.47 EUR 11:16:02 ISE 00452519602TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.48 EUR 11:19:02 ISE 00452520709TRLO0-1
------------- --------- ----------- -------- -------------------
96 33.48 EUR 11:19:02 ISE 00452520710TRLO0-1
------------- --------- ----------- -------- -------------------
515 33.46 EUR 11:20:04 ISE 00452521052TRLO0-1
------------- --------- ----------- -------- -------------------
187 33.46 EUR 11:20:04 ISE 00452521053TRLO0-1
------------- --------- ----------- -------- -------------------
241 33.46 EUR 11:20:04 ISE 00452521054TRLO0-1
------------- --------- ----------- -------- -------------------
269 33.44 EUR 11:22:02 ISE 00452521693TRLO0-1
------------- --------- ----------- -------- -------------------
101 33.44 EUR 11:22:02 ISE 00452521696TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.42 EUR 11:22:04 ISE 00452521790TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.41 EUR 11:23:00 ISE 00452521942TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.41 EUR 11:28:01 ISE 00452523175TRLO0-1
------------- --------- ----------- -------- -------------------
154 33.41 EUR 11:28:01 ISE 00452523176TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.43 EUR 11:29:02 ISE 00452523535TRLO0-1
------------- --------- ----------- -------- -------------------
74 33.43 EUR 11:29:03 ISE 00452523555TRLO0-1
------------- --------- ----------- -------- -------------------
169 33.43 EUR 11:29:03 ISE 00452523574TRLO0-1
------------- --------- ----------- -------- -------------------
130 33.43 EUR 11:29:03 ISE 00452523576TRLO0-1
------------- --------- ----------- -------- -------------------
185 33.43 EUR 11:29:03 ISE 00452523579TRLO0-1
------------- --------- ----------- -------- -------------------
198 33.41 EUR 11:29:05 ISE 00452523689TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.41 EUR 11:29:05 ISE 00452523690TRLO0-1
------------- --------- ----------- -------- -------------------
126 33.44 EUR 11:34:02 ISE 00452525592TRLO0-1
------------- --------- ----------- -------- -------------------
236 33.44 EUR 11:34:02 ISE 00452525593TRLO0-1
------------- --------- ----------- -------- -------------------
109 33.44 EUR 11:34:02 ISE 00452525594TRLO0-1
------------- --------- ----------- -------- -------------------
388 33.46 EUR 11:40:04 ISE 00452527466TRLO0-1
------------- --------- ----------- -------- -------------------
572 33.45 EUR 11:45:04 ISE 00452528814TRLO0-1
------------- --------- ----------- -------- -------------------
441 33.46 EUR 11:45:04 ISE 00452528815TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.44 EUR 11:45:05 ISE 00452528856TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.44 EUR 11:46:03 ISE 00452529263TRLO0-1
------------- --------- ----------- -------- -------------------
139 33.46 EUR 11:52:05 ISE 00452531385TRLO0-1
------------- --------- ----------- -------- -------------------
550 33.5 EUR 11:56:04 ISE 00452532460TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.5 EUR 11:56:04 ISE 00452532461TRLO0-1
------------- --------- ----------- -------- -------------------
29 33.5 EUR 11:56:04 ISE 00452532462TRLO0-1
------------- --------- ----------- -------- -------------------
256 33.5 EUR 11:56:04 ISE 00452532463TRLO0-1
------------- --------- ----------- -------- -------------------
163 33.5 EUR 11:56:04 ISE 00452532464TRLO0-1
------------- --------- ----------- -------- -------------------
149 33.5 EUR 11:56:04 ISE 00452532465TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.51 EUR 11:59:05 ISE 00452533450TRLO0-1
------------- --------- ----------- -------- -------------------
125 33.5 EUR 12:04:00 ISE 00452535664TRLO0-1
------------- --------- ----------- -------- -------------------
102 33.5 EUR 12:04:00 ISE 00452535665TRLO0-1
------------- --------- ----------- -------- -------------------
229 33.5 EUR 12:04:00 ISE 00452535666TRLO0-1
------------- --------- ----------- -------- -------------------
432 33.5 EUR 12:05:05 ISE 00452536133TRLO0-1
------------- --------- ----------- -------- -------------------
120 33.48 EUR 12:06:03 ISE 00452536251TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.47 EUR 12:06:04 ISE 00452536293TRLO0-1
------------- --------- ----------- -------- -------------------
384 33.44 EUR 12:08:02 ISE 00452536706TRLO0-1
------------- --------- ----------- -------- -------------------
134 33.44 EUR 12:08:02 ISE 00452536707TRLO0-1
------------- --------- ----------- -------- -------------------
368 33.43 EUR 12:11:00 ISE 00452537266TRLO0-1
------------- --------- ----------- -------- -------------------
125 33.43 EUR 12:11:00 ISE 00452537272TRLO0-1
------------- --------- ----------- -------- -------------------
244 33.4 EUR 12:16:02 ISE 00452538927TRLO0-1
------------- --------- ----------- -------- -------------------
313 33.4 EUR 12:16:02 ISE 00452538928TRLO0-1
------------- --------- ----------- -------- -------------------
146 33.4 EUR 12:16:02 ISE 00452538929TRLO0-1
------------- --------- ----------- -------- -------------------
25 33.39 EUR 12:18:02 ISE 00452539671TRLO0-1
------------- --------- ----------- -------- -------------------
86 33.39 EUR 12:18:02 ISE 00452539672TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.39 EUR 12:18:02 ISE 00452539673TRLO0-1
------------- --------- ----------- -------- -------------------
364 33.38 EUR 12:25:01 ISE 00452541837TRLO0-1
------------- --------- ----------- -------- -------------------
177 33.38 EUR 12:25:01 ISE 00452541838TRLO0-1
------------- --------- ----------- -------- -------------------
52 33.37 EUR 12:25:05 ISE 00452541968TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.37 EUR 12:25:05 ISE 00452541970TRLO0-1
------------- --------- ----------- -------- -------------------
208 33.37 EUR 12:29:00 ISE 00452542722TRLO0-1
------------- --------- ----------- -------- -------------------
134 33.37 EUR 12:29:00 ISE 00452542723TRLO0-1
------------- --------- ----------- -------- -------------------
213 33.37 EUR 12:30:05 ISE 00452543492TRLO0-1
------------- --------- ----------- -------- -------------------
232 33.37 EUR 12:34:00 ISE 00452544476TRLO0-1
------------- --------- ----------- -------- -------------------
194 33.37 EUR 12:34:00 ISE 00452544478TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.36 EUR 12:34:02 ISE 00452544621TRLO0-1
------------- --------- ----------- -------- -------------------
39 33.36 EUR 12:34:05 ISE 00452544772TRLO0-1
------------- --------- ----------- -------- -------------------
12 33.38 EUR 12:37:01 ISE 00452545260TRLO0-1
------------- --------- ----------- -------- -------------------
5 33.38 EUR 12:37:01 ISE 00452545263TRLO0-1
------------- --------- ----------- -------- -------------------
3 33.38 EUR 12:37:01 ISE 00452545267TRLO0-1
------------- --------- ----------- -------- -------------------
14 33.38 EUR 12:37:01 ISE 00452545268TRLO0-1
------------- --------- ----------- -------- -------------------
5 33.38 EUR 12:37:05 ISE 00452545434TRLO0-1
------------- --------- ----------- -------- -------------------
40 33.38 EUR 12:37:05 ISE 00452545435TRLO0-1
------------- --------- ----------- -------- -------------------
3 33.38 EUR 12:37:05 ISE 00452545439TRLO0-1
------------- --------- ----------- -------- -------------------
476 33.38 EUR 12:40:04 ISE 00452546127TRLO0-1
------------- --------- ----------- -------- -------------------
9 33.38 EUR 12:40:05 ISE 00452546179TRLO0-1
------------- --------- ----------- -------- -------------------
50 33.38 EUR 12:40:05 ISE 00452546180TRLO0-1
------------- --------- ----------- -------- -------------------
310 33.37 EUR 12:42:03 ISE 00452546661TRLO0-1
------------- --------- ----------- -------- -------------------
70 33.37 EUR 12:42:03 ISE 00452546663TRLO0-1
------------- --------- ----------- -------- -------------------
682 33.37 EUR 12:46:02 ISE 00452547972TRLO0-1
------------- --------- ----------- -------- -------------------
232 33.37 EUR 12:46:02 ISE 00452547973TRLO0-1
------------- --------- ----------- -------- -------------------
638 33.39 EUR 12:49:04 ISE 00452549304TRLO0-1
------------- --------- ----------- -------- -------------------
540 33.42 EUR 12:56:04 ISE 00452551443TRLO0-1
------------- --------- ----------- -------- -------------------
651 33.42 EUR 12:57:01 ISE 00452551601TRLO0-1
------------- --------- ----------- -------- -------------------
255 33.42 EUR 12:57:01 ISE 00452551602TRLO0-1
------------- --------- ----------- -------- -------------------
139 33.42 EUR 13:00:01 ISE 00452552405TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.42 EUR 13:00:01 ISE 00452552406TRLO0-1
------------- --------- ----------- -------- -------------------
131 33.42 EUR 13:00:03 ISE 00452552651TRLO0-1
------------- --------- ----------- -------- -------------------
84 33.42 EUR 13:00:03 ISE 00452552700TRLO0-1
------------- --------- ----------- -------- -------------------
704 33.44 EUR 13:04:00 ISE 00452553900TRLO0-1
------------- --------- ----------- -------- -------------------
400 33.44 EUR 13:04:00 ISE 00452553901TRLO0-1
------------- --------- ----------- -------- -------------------
30 33.44 EUR 13:04:00 ISE 00452553902TRLO0-1
------------- --------- ----------- -------- -------------------
65 33.44 EUR 13:04:00 ISE 00452553903TRLO0-1
------------- --------- ----------- -------- -------------------
626 33.45 EUR 13:09:02 ISE 00452555235TRLO0-1
------------- --------- ----------- -------- -------------------
260 33.45 EUR 13:09:02 ISE 00452555266TRLO0-1
------------- --------- ----------- -------- -------------------
72 33.45 EUR 13:13:05 ISE 00452556306TRLO0-1
------------- --------- ----------- -------- -------------------
91 33.45 EUR 13:14:00 ISE 00452556321TRLO0-1
------------- --------- ----------- -------- -------------------
139 33.44 EUR 13:14:01 ISE 00452556376TRLO0-1
------------- --------- ----------- -------- -------------------
128 33.45 EUR 13:16:02 ISE 00452557218TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.45 EUR 13:16:02 ISE 00452557220TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.45 EUR 13:16:02 ISE 00452557237TRLO0-1
------------- --------- ----------- -------- -------------------
86 33.45 EUR 13:16:02 ISE 00452557238TRLO0-1
------------- --------- ----------- -------- -------------------
3 33.45 EUR 13:16:03 ISE 00452557244TRLO0-1
------------- --------- ----------- -------- -------------------
90 33.45 EUR 13:16:03 ISE 00452557245TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.45 EUR 13:17:01 ISE 00452557563TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.45 EUR 13:17:01 ISE 00452557570TRLO0-1
------------- --------- ----------- -------- -------------------
75 33.45 EUR 13:17:01 ISE 00452557572TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.45 EUR 13:17:03 ISE 00452557639TRLO0-1
------------- --------- ----------- -------- -------------------
167 33.44 EUR 13:18:01 ISE 00452557801TRLO0-1
------------- --------- ----------- -------- -------------------
423 33.44 EUR 13:19:05 ISE 00452558347TRLO0-1
------------- --------- ----------- -------- -------------------
423 33.44 EUR 13:23:05 ISE 00452559515TRLO0-1
------------- --------- ----------- -------- -------------------
228 33.44 EUR 13:25:00 ISE 00452559846TRLO0-1
------------- --------- ----------- -------- -------------------
42 33.43 EUR 13:27:03 ISE 00452560437TRLO0-1
------------- --------- ----------- -------- -------------------
159 33.43 EUR 13:27:05 ISE 00452560518TRLO0-1
------------- --------- ----------- -------- -------------------
590 33.43 EUR 13:27:05 ISE 00452560519TRLO0-1
------------- --------- ----------- -------- -------------------
178 33.44 EUR 13:32:04 ISE 00452562367TRLO0-1
------------- --------- ----------- -------- -------------------
38 33.44 EUR 13:32:04 ISE 00452562368TRLO0-1
------------- --------- ----------- -------- -------------------
52 33.43 EUR 13:34:01 ISE 00452562785TRLO0-1
------------- --------- ----------- -------- -------------------
505 33.43 EUR 13:34:01 ISE 00452562788TRLO0-1
------------- --------- ----------- -------- -------------------
209 33.43 EUR 13:34:01 ISE 00452562790TRLO0-1
------------- --------- ----------- -------- -------------------
81 33.43 EUR 13:34:01 ISE 00452562791TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.43 EUR 13:34:01 ISE 00452562792TRLO0-1
------------- --------- ----------- -------- -------------------
487 33.43 EUR 13:36:04 ISE 00452563551TRLO0-1
------------- --------- ----------- -------- -------------------
8 33.43 EUR 13:36:05 ISE 00452563556TRLO0-1
------------- --------- ----------- -------- -------------------
494 33.43 EUR 13:38:00 ISE 00452563950TRLO0-1
------------- --------- ----------- -------- -------------------
78 33.43 EUR 13:38:03 ISE 00452564188TRLO0-1
------------- --------- ----------- -------- -------------------
172 33.43 EUR 13:38:03 ISE 00452564189TRLO0-1
------------- --------- ----------- -------- -------------------
23 33.43 EUR 13:38:03 ISE 00452564190TRLO0-1
------------- --------- ----------- -------- -------------------
319 33.42 EUR 13:38:04 ISE 00452564304TRLO0-1
------------- --------- ----------- -------- -------------------
158 33.42 EUR 13:38:04 ISE 00452564305TRLO0-1
------------- --------- ----------- -------- -------------------
290 33.42 EUR 13:38:04 ISE 00452564306TRLO0-1
------------- --------- ----------- -------- -------------------
112 33.41 EUR 13:39:01 ISE 00452564439TRLO0-1
------------- --------- ----------- -------- -------------------
213 33.4 EUR 13:40:02 ISE 00452564876TRLO0-1
------------- --------- ----------- -------- -------------------
268 33.4 EUR 13:42:00 ISE 00452565218TRLO0-1
------------- --------- ----------- -------- -------------------
207 33.4 EUR 13:42:00 ISE 00452565219TRLO0-1
------------- --------- ----------- -------- -------------------
274 33.38 EUR 13:43:05 ISE 00452565821TRLO0-1
------------- --------- ----------- -------- -------------------
408 33.41 EUR 13:51:05 ISE 00452568537TRLO0-1
------------- --------- ----------- -------- -------------------
521 33.41 EUR 13:51:05 ISE 00452568556TRLO0-1
------------- --------- ----------- -------- -------------------
98 33.41 EUR 13:51:05 ISE 00452568566TRLO0-1
------------- --------- ----------- -------- -------------------
363 33.41 EUR 13:51:05 ISE 00452568568TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.41 EUR 13:51:05 ISE 00452568571TRLO0-1
------------- --------- ----------- -------- -------------------
150 33.41 EUR 13:51:05 ISE 00452568573TRLO0-1
------------- --------- ----------- -------- -------------------
231 33.4 EUR 13:52:03 ISE 00452568779TRLO0-1
------------- --------- ----------- -------- -------------------
122 33.39 EUR 13:53:01 ISE 00452568941TRLO0-1
------------- --------- ----------- -------- -------------------
85 33.39 EUR 13:53:01 ISE 00452568942TRLO0-1
------------- --------- ----------- -------- -------------------
43 33.41 EUR 13:54:04 ISE 00452569324TRLO0-1
------------- --------- ----------- -------- -------------------
24 33.4 EUR 13:56:01 ISE 00452569847TRLO0-1
------------- --------- ----------- -------- -------------------
398 33.4 EUR 13:56:01 ISE 00452569848TRLO0-1
------------- --------- ----------- -------- -------------------
269 33.39 EUR 13:57:00 ISE 00452570027TRLO0-1
------------- --------- ----------- -------- -------------------
876 33.4 EUR 14:03:02 ISE 00452572612TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.4 EUR 14:03:04 ISE 00452572691TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.4 EUR 14:04:00 ISE 00452572871TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.4 EUR 14:04:01 ISE 00452572912TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.4 EUR 14:04:03 ISE 00452573095TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.4 EUR 14:04:04 ISE 00452573171TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.4 EUR 14:04:05 ISE 00452573221TRLO0-1
------------- --------- ----------- -------- -------------------
704 33.39 EUR 14:04:05 ISE 00452573248TRLO0-1
------------- --------- ----------- -------- -------------------
118 33.38 EUR 14:05:03 ISE 00452573460TRLO0-1
------------- --------- ----------- -------- -------------------
221 33.37 EUR 14:06:05 ISE 00452574006TRLO0-1
------------- --------- ----------- -------- -------------------
100 33.36 EUR 14:07:00 ISE 00452574037TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.37 EUR 14:10:01 ISE 00452575006TRLO0-1
------------- --------- ----------- -------- -------------------
451 33.36 EUR 14:10:03 ISE 00452575114TRLO0-1
------------- --------- ----------- -------- -------------------
157 33.36 EUR 14:10:03 ISE 00452575116TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.36 EUR 14:10:03 ISE 00452575117TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.33 EUR 14:11:00 ISE 00452575268TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.32 EUR 14:11:04 ISE 00452575476TRLO0-1
------------- --------- ----------- -------- -------------------
16 33.32 EUR 14:17:01 ISE 00452577489TRLO0-1
------------- --------- ----------- -------- -------------------
509 33.32 EUR 14:17:01 ISE 00452577491TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.32 EUR 14:17:01 ISE 00452577492TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.32 EUR 14:17:01 ISE 00452577493TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.32 EUR 14:17:01 ISE 00452577494TRLO0-1
------------- --------- ----------- -------- -------------------
45 33.35 EUR 14:20:00 ISE 00452578594TRLO0-1
------------- --------- ----------- -------- -------------------
19 33.35 EUR 14:20:01 ISE 00452578601TRLO0-1
------------- --------- ----------- -------- -------------------
219 33.35 EUR 14:20:03 ISE 00452578824TRLO0-1
------------- --------- ----------- -------- -------------------
84 33.35 EUR 14:20:05 ISE 00452578969TRLO0-1
------------- --------- ----------- -------- -------------------
492 33.36 EUR 14:24:00 ISE 00452579908TRLO0-1
------------- --------- ----------- -------- -------------------
104 33.36 EUR 14:25:02 ISE 00452580307TRLO0-1
------------- --------- ----------- -------- -------------------
4 33.36 EUR 14:25:03 ISE 00452580312TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.36 EUR 14:25:03 ISE 00452580313TRLO0-1
------------- --------- ----------- -------- -------------------
3 33.36 EUR 14:25:03 ISE 00452580316TRLO0-1
------------- --------- ----------- -------- -------------------
19 33.36 EUR 14:25:03 ISE 00452580317TRLO0-1
------------- --------- ----------- -------- -------------------
6 33.36 EUR 14:25:03 ISE 00452580321TRLO0-1
------------- --------- ----------- -------- -------------------
93 33.36 EUR 14:26:04 ISE 00452580746TRLO0-1
------------- --------- ----------- -------- -------------------
10 33.37 EUR 14:28:01 ISE 00452581341TRLO0-1
------------- --------- ----------- -------- -------------------
4 33.38 EUR 14:29:05 ISE 00452581982TRLO0-1
------------- --------- ----------- -------- -------------------
480 33.38 EUR 14:29:05 ISE 00452581984TRLO0-1
------------- --------- ----------- -------- -------------------
695 33.38 EUR 14:30:02 ISE 00452582495TRLO0-1
------------- --------- ----------- -------- -------------------
94 33.39 EUR 14:30:02 ISE 00452582497TRLO0-1
------------- --------- ----------- -------- -------------------
480 33.39 EUR 14:30:02 ISE 00452582498TRLO0-1
------------- --------- ----------- -------- -------------------
385 33.39 EUR 14:30:02 ISE 00452582499TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.39 EUR 14:30:02 ISE 00452582500TRLO0-1
------------- --------- ----------- -------- -------------------
133 33.39 EUR 14:30:02 ISE 00452582501TRLO0-1
------------- --------- ----------- -------- -------------------
229 33.39 EUR 14:31:01 ISE 00452583302TRLO0-1
------------- --------- ----------- -------- -------------------
91 33.39 EUR 14:31:01 ISE 00452583309TRLO0-1
------------- --------- ----------- -------- -------------------
252 33.38 EUR 14:31:05 ISE 00452583741TRLO0-1
------------- --------- ----------- -------- -------------------
1007 33.46 EUR 14:36:00 ISE 00452586424TRLO0-1
------------- --------- ----------- -------- -------------------
77 33.46 EUR 14:36:01 ISE 00452586492TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.46 EUR 14:36:02 ISE 00452586538TRLO0-1
------------- --------- ----------- -------- -------------------
299 33.46 EUR 14:36:03 ISE 00452586636TRLO0-1
------------- --------- ----------- -------- -------------------
580 33.46 EUR 14:36:03 ISE 00452586637TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.46 EUR 14:36:05 ISE 00452586848TRLO0-1
------------- --------- ----------- -------- -------------------
34 33.46 EUR 14:37:00 ISE 00452586863TRLO0-1
------------- --------- ----------- -------- -------------------
8 33.46 EUR 14:37:00 ISE 00452586866TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.46 EUR 14:37:04 ISE 00452587322TRLO0-1
------------- --------- ----------- -------- -------------------
269 33.45 EUR 14:37:04 ISE 00452587332TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.45 EUR 14:37:04 ISE 00452587352TRLO0-1
------------- --------- ----------- -------- -------------------
211 33.44 EUR 14:38:01 ISE 00452587650TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.44 EUR 14:38:01 ISE 00452587652TRLO0-1
------------- --------- ----------- -------- -------------------
37 33.44 EUR 14:38:04 ISE 00452587896TRLO0-1
------------- --------- ----------- -------- -------------------
47 33.45 EUR 14:38:05 ISE 00452588044TRLO0-1
------------- --------- ----------- -------- -------------------
4 33.45 EUR 14:39:00 ISE 00452588048TRLO0-1
------------- --------- ----------- -------- -------------------
35 33.45 EUR 14:39:00 ISE 00452588050TRLO0-1
------------- --------- ----------- -------- -------------------
14 33.45 EUR 14:39:00 ISE 00452588051TRLO0-1
------------- --------- ----------- -------- -------------------
15 33.45 EUR 14:39:00 ISE 00452588060TRLO0-1
------------- --------- ----------- -------- -------------------
94 33.47 EUR 14:40:05 ISE 00452588891TRLO0-1
------------- --------- ----------- -------- -------------------
274 33.47 EUR 14:40:05 ISE 00452588894TRLO0-1
------------- --------- ----------- -------- -------------------
40 33.47 EUR 14:40:05 ISE 00452588905TRLO0-1
------------- --------- ----------- -------- -------------------
42 33.47 EUR 14:40:05 ISE 00452588906TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.47 EUR 14:40:05 ISE 00452588916TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.47 EUR 14:40:05 ISE 00452588921TRLO0-1
------------- --------- ----------- -------- -------------------
9 33.47 EUR 14:40:05 ISE 00452588931TRLO0-1
------------- --------- ----------- -------- -------------------
26 33.47 EUR 14:40:05 ISE 00452588935TRLO0-1
------------- --------- ----------- -------- -------------------
380 33.47 EUR 14:43:02 ISE 00452590114TRLO0-1
------------- --------- ----------- -------- -------------------
77 33.47 EUR 14:43:02 ISE 00452590115TRLO0-1
------------- --------- ----------- -------- -------------------
581 33.46 EUR 14:43:03 ISE 00452590168TRLO0-1
------------- --------- ----------- -------- -------------------
385 33.45 EUR 14:44:05 ISE 00452590793TRLO0-1
------------- --------- ----------- -------- -------------------
24 33.45 EUR 14:44:05 ISE 00452590796TRLO0-1
------------- --------- ----------- -------- -------------------
31 33.46 EUR 14:46:00 ISE 00452591603TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.46 EUR 14:46:04 ISE 00452592099TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.46 EUR 14:46:05 ISE 00452592134TRLO0-1
------------- --------- ----------- -------- -------------------
167 33.48 EUR 14:47:03 ISE 00452592605TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.48 EUR 14:47:03 ISE 00452592607TRLO0-1
------------- --------- ----------- -------- -------------------
26 33.48 EUR 14:47:03 ISE 00452592608TRLO0-1
------------- --------- ----------- -------- -------------------
341 33.47 EUR 14:48:00 ISE 00452592894TRLO0-1
------------- --------- ----------- -------- -------------------
1123 33.48 EUR 14:52:05 ISE 00452595208TRLO0-1
------------- --------- ----------- -------- -------------------
150 33.48 EUR 14:52:05 ISE 00452595209TRLO0-1
------------- --------- ----------- -------- -------------------
167 33.49 EUR 14:54:05 ISE 00452596083TRLO0-1
------------- --------- ----------- -------- -------------------
155 33.48 EUR 14:54:05 ISE 00452596103TRLO0-1
------------- --------- ----------- -------- -------------------
363 33.47 EUR 14:55:01 ISE 00452596207TRLO0-1
------------- --------- ----------- -------- -------------------
303 33.46 EUR 14:55:05 ISE 00452596654TRLO0-1
------------- --------- ----------- -------- -------------------
93 33.47 EUR 14:57:00 ISE 00452597421TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.46 EUR 14:57:01 ISE 00452597560TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.46 EUR 14:57:02 ISE 00452597587TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.46 EUR 14:57:03 ISE 00452597658TRLO0-1
------------- --------- ----------- -------- -------------------
68 33.46 EUR 14:57:03 ISE 00452597676TRLO0-1
------------- --------- ----------- -------- -------------------
9 33.46 EUR 14:57:03 ISE 00452597677TRLO0-1
------------- --------- ----------- -------- -------------------
71 33.46 EUR 14:57:03 ISE 00452597678TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.46 EUR 14:57:03 ISE 00452597685TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.46 EUR 14:57:04 ISE 00452597758TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.47 EUR 14:58:01 ISE 00452597933TRLO0-1
------------- --------- ----------- -------- -------------------
30 33.47 EUR 14:58:01 ISE 00452597942TRLO0-1
------------- --------- ----------- -------- -------------------
661 33.46 EUR 14:59:05 ISE 00452598799TRLO0-1
------------- --------- ----------- -------- -------------------
5 33.48 EUR 15:02:01 ISE 00452600476TRLO0-1
------------- --------- ----------- -------- -------------------
745 33.49 EUR 15:02:01 ISE 00452600487TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.49 EUR 15:02:02 ISE 00452600662TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.49 EUR 15:02:03 ISE 00452600733TRLO0-1
------------- --------- ----------- -------- -------------------
475 33.48 EUR 15:02:03 ISE 00452600767TRLO0-1
------------- --------- ----------- -------- -------------------
413 33.5 EUR 15:04:01 ISE 00452601578TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.5 EUR 15:04:01 ISE 00452601579TRLO0-1
------------- --------- ----------- -------- -------------------
15 33.5 EUR 15:04:01 ISE 00452601580TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.52 EUR 15:06:02 ISE 00452602757TRLO0-1
------------- --------- ----------- -------- -------------------
68 33.53 EUR 15:06:02 ISE 00452602773TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.53 EUR 15:06:04 ISE 00452603034TRLO0-1
------------- --------- ----------- -------- -------------------
251 33.52 EUR 15:07:00 ISE 00452603136TRLO0-1
------------- --------- ----------- -------- -------------------
168 33.56 EUR 15:11:05 ISE 00452605288TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.56 EUR 15:11:05 ISE 00452605290TRLO0-1
------------- --------- ----------- -------- -------------------
168 33.57 EUR 15:11:05 ISE 00452605295TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.57 EUR 15:12:00 ISE 00452605365TRLO0-1
------------- --------- ----------- -------- -------------------
39 33.57 EUR 15:12:01 ISE 00452605419TRLO0-1
------------- --------- ----------- -------- -------------------
13 33.57 EUR 15:12:01 ISE 00452605423TRLO0-1
------------- --------- ----------- -------- -------------------
20 33.57 EUR 15:12:01 ISE 00452605427TRLO0-1
------------- --------- ----------- -------- -------------------
84 33.58 EUR 15:15:01 ISE 00452607249TRLO0-1
------------- --------- ----------- -------- -------------------
129 33.58 EUR 15:15:01 ISE 00452607251TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.58 EUR 15:15:02 ISE 00452607367TRLO0-1
------------- --------- ----------- -------- -------------------
151 33.58 EUR 15:15:02 ISE 00452607379TRLO0-1
------------- --------- ----------- -------- -------------------
32 33.58 EUR 15:16:00 ISE 00452608121TRLO0-1
------------- --------- ----------- -------- -------------------
13 33.58 EUR 15:16:01 ISE 00452608132TRLO0-1
------------- --------- ----------- -------- -------------------
17 33.58 EUR 15:16:01 ISE 00452608135TRLO0-1
------------- --------- ----------- -------- -------------------
166 33.57 EUR 15:16:04 ISE 00452608465TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.58 EUR 15:19:01 ISE 00452609973TRLO0-1
------------- --------- ----------- -------- -------------------
128 33.58 EUR 15:19:01 ISE 00452609974TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.58 EUR 15:19:02 ISE 00452610074TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.58 EUR 15:19:02 ISE 00452610085TRLO0-1
------------- --------- ----------- -------- -------------------
7 33.58 EUR 15:19:02 ISE 00452610092TRLO0-1
------------- --------- ----------- -------- -------------------
119 33.58 EUR 15:19:03 ISE 00452610099TRLO0-1
------------- --------- ----------- -------- -------------------
118 33.58 EUR 15:20:03 ISE 00452610962TRLO0-1
------------- --------- ----------- -------- -------------------
83 33.58 EUR 15:20:03 ISE 00452610965TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.57 EUR 15:21:02 ISE 00452611656TRLO0-1
------------- --------- ----------- -------- -------------------
79 33.56 EUR 15:22:05 ISE 00452612710TRLO0-1
------------- --------- ----------- -------- -------------------
17 33.56 EUR 15:22:05 ISE 00452612719TRLO0-1
------------- --------- ----------- -------- -------------------
72 33.56 EUR 15:24:00 ISE 00452613572TRLO0-1
------------- --------- ----------- -------- -------------------
92 33.56 EUR 15:24:03 ISE 00452613959TRLO0-1
------------- --------- ----------- -------- -------------------
1 33.56 EUR 15:24:03 ISE 00452613960TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.56 EUR 15:24:03 ISE 00452613969TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.56 EUR 15:24:05 ISE 00452614156TRLO0-1
------------- --------- ----------- -------- -------------------
65 33.56 EUR 15:24:05 ISE 00452614278TRLO0-1
------------- --------- ----------- -------- -------------------
97 33.56 EUR 15:26:03 ISE 00452615326TRLO0-1
------------- --------- ----------- -------- -------------------
4 33.56 EUR 15:26:03 ISE 00452615327TRLO0-1
------------- --------- ----------- -------- -------------------
159 33.56 EUR 15:26:03 ISE 00452615336TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.56 EUR 15:26:03 ISE 00452615393TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.55 EUR 15:26:05 ISE 00452615583TRLO0-1
------------- --------- ----------- -------- -------------------
70 33.55 EUR 15:26:05 ISE 00452615590TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.55 EUR 15:28:00 ISE 00452616205TRLO0-1
------------- --------- ----------- -------- -------------------
93 33.55 EUR 15:29:01 ISE 00452616989TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.55 EUR 15:29:01 ISE 00452616991TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.55 EUR 15:29:03 ISE 00452617261TRLO0-1
------------- --------- ----------- -------- -------------------
3 33.54 EUR 15:30:03 ISE 00452618030TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.54 EUR 15:30:03 ISE 00452618032TRLO0-1
------------- --------- ----------- -------- -------------------
452 33.54 EUR 15:32:00 ISE 00452619293TRLO0-1
------------- --------- ----------- -------- -------------------
91 33.54 EUR 15:32:00 ISE 00452619332TRLO0-1
------------- --------- ----------- -------- -------------------
5 33.54 EUR 15:32:00 ISE 00452619338TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.53 EUR 15:32:05 ISE 00452619923TRLO0-1
------------- --------- ----------- -------- -------------------
238 33.52 EUR 15:34:01 ISE 00452620874TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.52 EUR 15:34:01 ISE 00452620876TRLO0-1
------------- --------- ----------- -------- -------------------
75 33.52 EUR 15:34:01 ISE 00452620878TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.54 EUR 15:36:04 ISE 00452622374TRLO0-1
------------- --------- ----------- -------- -------------------
170 33.54 EUR 15:36:04 ISE 00452622375TRLO0-1
------------- --------- ----------- -------- -------------------
19 33.54 EUR 15:36:04 ISE 00452622376TRLO0-1
------------- --------- ----------- -------- -------------------
17 33.54 EUR 15:36:04 ISE 00452622386TRLO0-1
------------- --------- ----------- -------- -------------------
8 33.54 EUR 15:36:04 ISE 00452622388TRLO0-1
------------- --------- ----------- -------- -------------------
3 33.54 EUR 15:36:04 ISE 00452622389TRLO0-1
------------- --------- ----------- -------- -------------------
7 33.54 EUR 15:36:04 ISE 00452622393TRLO0-1
------------- --------- ----------- -------- -------------------
4 33.54 EUR 15:36:04 ISE 00452622396TRLO0-1
------------- --------- ----------- -------- -------------------
6 33.54 EUR 15:36:04 ISE 00452622402TRLO0-1
------------- --------- ----------- -------- -------------------
78 33.54 EUR 15:37:00 ISE 00452622557TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.54 EUR 15:37:01 ISE 00452622646TRLO0-1
------------- --------- ----------- -------- -------------------
34 33.54 EUR 15:37:01 ISE 00452622684TRLO0-1
------------- --------- ----------- -------- -------------------
8 33.53 EUR 15:37:03 ISE 00452622921TRLO0-1
------------- --------- ----------- -------- -------------------
90 33.53 EUR 15:37:03 ISE 00452622925TRLO0-1
------------- --------- ----------- -------- -------------------
18 33.53 EUR 15:37:03 ISE 00452622926TRLO0-1
------------- --------- ----------- -------- -------------------
23 33.53 EUR 15:37:03 ISE 00452622927TRLO0-1
------------- --------- ----------- -------- -------------------
7 33.53 EUR 15:37:03 ISE 00452622928TRLO0-1
------------- --------- ----------- -------- -------------------
511 33.57 EUR 15:41:03 ISE 00452625639TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.57 EUR 15:41:04 ISE 00452625711TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.57 EUR 15:42:00 ISE 00452625829TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.57 EUR 15:42:01 ISE 00452625955TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.57 EUR 15:42:03 ISE 00452626077TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.57 EUR 15:43:01 ISE 00452626441TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.57 EUR 15:43:02 ISE 00452626591TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.57 EUR 15:43:04 ISE 00452626712TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.57 EUR 15:43:05 ISE 00452626895TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.57 EUR 15:44:00 ISE 00452627022TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.57 EUR 15:44:01 ISE 00452627171TRLO0-1
------------- --------- ----------- -------- -------------------
68 33.57 EUR 15:44:02 ISE 00452627215TRLO0-1
------------- --------- ----------- -------- -------------------
185 33.57 EUR 15:45:03 ISE 00452628195TRLO0-1
------------- --------- ----------- -------- -------------------
219 33.56 EUR 15:45:05 ISE 00452628355TRLO0-1
------------- --------- ----------- -------- -------------------
119 33.55 EUR 15:46:01 ISE 00452628648TRLO0-1
------------- --------- ----------- -------- -------------------
65 33.54 EUR 15:47:02 ISE 00452629780TRLO0-1
------------- --------- ----------- -------- -------------------
65 33.54 EUR 15:47:02 ISE 00452629789TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.54 EUR 15:47:05 ISE 00452630156TRLO0-1
------------- --------- ----------- -------- -------------------
87 33.54 EUR 15:48:00 ISE 00452630256TRLO0-1
------------- --------- ----------- -------- -------------------
14 33.54 EUR 15:48:00 ISE 00452630261TRLO0-1
------------- --------- ----------- -------- -------------------
22 33.54 EUR 15:48:00 ISE 00452630262TRLO0-1
------------- --------- ----------- -------- -------------------
10 33.54 EUR 15:48:01 ISE 00452630340TRLO0-1
------------- --------- ----------- -------- -------------------
234 33.55 EUR 15:50:00 ISE 00452631867TRLO0-1
------------- --------- ----------- -------- -------------------
72 33.55 EUR 15:50:00 ISE 00452631877TRLO0-1
------------- --------- ----------- -------- -------------------
31 33.54 EUR 15:50:01 ISE 00452631947TRLO0-1
------------- --------- ----------- -------- -------------------
196 33.54 EUR 15:50:01 ISE 00452631949TRLO0-1
------------- --------- ----------- -------- -------------------
216 33.53 EUR 15:51:01 ISE 00452632737TRLO0-1
------------- --------- ----------- -------- -------------------
108 33.52 EUR 15:51:05 ISE 00452633781TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.5 EUR 15:52:00 ISE 00452634155TRLO0-1
------------- --------- ----------- -------- -------------------
209 33.48 EUR 15:54:00 ISE 00452635475TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.48 EUR 15:54:01 ISE 00452635621TRLO0-1
------------- --------- ----------- -------- -------------------
176 33.47 EUR 15:54:02 ISE 00452635772TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.45 EUR 15:55:01 ISE 00452636385TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.45 EUR 15:55:04 ISE 00452636633TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.45 EUR 15:55:04 ISE 00452636719TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.45 EUR 15:56:00 ISE 00452636918TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.45 EUR 15:56:00 ISE 00452637010TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.45 EUR 15:56:01 ISE 00452637066TRLO0-1
------------- --------- ----------- -------- -------------------
29 33.45 EUR 15:56:02 ISE 00452637151TRLO0-1
------------- --------- ----------- -------- -------------------
27 33.45 EUR 15:56:02 ISE 00452637153TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.45 EUR 15:56:03 ISE 00452637312TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.45 EUR 15:56:03 ISE 00452637550TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.45 EUR 15:56:04 ISE 00452637618TRLO0-1
------------- --------- ----------- -------- -------------------
23 33.45 EUR 15:56:05 ISE 00452637750TRLO0-1
------------- --------- ----------- -------- -------------------
69 33.45 EUR 15:56:05 ISE 00452637751TRLO0-1
------------- --------- ----------- -------- -------------------
3 33.45 EUR 15:56:05 ISE 00452637755TRLO0-1
------------- --------- ----------- -------- -------------------
159 33.45 EUR 15:57:02 ISE 00452638196TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.45 EUR 15:57:02 ISE 00452638231TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.45 EUR 15:57:03 ISE 00452638441TRLO0-1
------------- --------- ----------- -------- -------------------
237 33.45 EUR 15:57:05 ISE 00452638682TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.45 EUR 15:58:01 ISE 00452638909TRLO0-1
------------- --------- ----------- -------- -------------------
710 33.45 EUR 16:00:01 ISE 00452640592TRLO0-1
------------- --------- ----------- -------- -------------------
359 33.45 EUR 16:00:01 ISE 00452640593TRLO0-1
------------- --------- ----------- -------- -------------------
225 33.43 EUR 16:00:04 ISE 00452641254TRLO0-1
------------- --------- ----------- -------- -------------------
412 33.5 EUR 16:03:05 ISE 00452643920TRLO0-1
------------- --------- ----------- -------- -------------------
110 33.5 EUR 16:03:05 ISE 00452643921TRLO0-1
------------- --------- ----------- -------- -------------------
94 33.5 EUR 16:03:05 ISE 00452643922TRLO0-1
------------- --------- ----------- -------- -------------------
332 33.5 EUR 16:04:00 ISE 00452644067TRLO0-1
------------- --------- ----------- -------- -------------------
369 33.53 EUR 16:06:00 ISE 00452645825TRLO0-1
------------- --------- ----------- -------- -------------------
185 33.53 EUR 16:06:00 ISE 00452645827TRLO0-1
------------- --------- ----------- -------- -------------------
550 33.52 EUR 16:06:00 ISE 00452645830TRLO0-1
------------- --------- ----------- -------- -------------------
443 33.53 EUR 16:06:00 ISE 00452645831TRLO0-1
------------- --------- ----------- -------- -------------------
157 33.53 EUR 16:06:00 ISE 00452645832TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.53 EUR 16:06:00 ISE 00452645834TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.51 EUR 16:06:01 ISE 00452645976TRLO0-1
------------- --------- ----------- -------- -------------------
23 33.52 EUR 16:08:03 ISE 00452647592TRLO0-1
------------- --------- ----------- -------- -------------------
424 33.53 EUR 16:09:02 ISE 00452648252TRLO0-1
------------- --------- ----------- -------- -------------------
226 33.53 EUR 16:09:02 ISE 00452648254TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.53 EUR 16:09:02 ISE 00452648255TRLO0-1
------------- --------- ----------- -------- -------------------
133 33.53 EUR 16:09:02 ISE 00452648256TRLO0-1
------------- --------- ----------- -------- -------------------
246 33.53 EUR 16:09:02 ISE 00452648264TRLO0-1
------------- --------- ----------- -------- -------------------
15 33.53 EUR 16:09:03 ISE 00452648335TRLO0-1
------------- --------- ----------- -------- -------------------
45 33.53 EUR 16:09:03 ISE 00452648336TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.53 EUR 16:09:04 ISE 00452648430TRLO0-1
------------- --------- ----------- -------- -------------------
76 33.54 EUR 16:09:05 ISE 00452648552TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.54 EUR 16:10:00 ISE 00452648725TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.54 EUR 16:10:01 ISE 00452648823TRLO0-1
------------- --------- ----------- -------- -------------------
90 33.54 EUR 16:10:02 ISE 00452648863TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.54 EUR 16:10:03 ISE 00452648980TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.54 EUR 16:10:03 ISE 00452649103TRLO0-1
------------- --------- ----------- -------- -------------------
961 33.53 EUR 16:12:05 ISE 00452650817TRLO0-1
------------- --------- ----------- -------- -------------------
210 33.53 EUR 16:12:05 ISE 00452650819TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.53 EUR 16:13:01 ISE 00452650949TRLO0-1
------------- --------- ----------- -------- -------------------
107 33.54 EUR 16:13:03 ISE 00452651285TRLO0-1
------------- --------- ----------- -------- -------------------
97 33.54 EUR 16:13:03 ISE 00452651340TRLO0-1
------------- --------- ----------- -------- -------------------
9 33.54 EUR 16:13:03 ISE 00452651342TRLO0-1
------------- --------- ----------- -------- -------------------
95 33.54 EUR 16:14:01 ISE 00452651823TRLO0-1
------------- --------- ----------- -------- -------------------
118 33.54 EUR 16:14:01 ISE 00452651824TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.54 EUR 16:14:01 ISE 00452651882TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.54 EUR 16:14:01 ISE 00452651926TRLO0-1
------------- --------- ----------- -------- -------------------
45 33.54 EUR 16:14:02 ISE 00452651956TRLO0-1
------------- --------- ----------- -------- -------------------
9 33.54 EUR 16:14:02 ISE 00452651968TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.54 EUR 16:14:03 ISE 00452652065TRLO0-1
------------- --------- ----------- -------- -------------------
229 33.54 EUR 16:15:02 ISE 00452653067TRLO0-1
------------- --------- ----------- -------- -------------------
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
POSCKQDDOBDDQDD
(END) Dow Jones Newswires
November 15, 2019 02:00 ET (07:00 GMT)
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Crh (LSE:CRH)
Storico
Da Apr 2023 a Apr 2024
