CRH PLC Transaction in Own Shares (9717T)
20 Novembre 2019 - 8:00AM
UK Regulatory
TIDMCRH
RNS Number : 9717T
CRH PLC
20 November 2019
20(th) November 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 19(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: 90,000
--------------------------------- ----------------
Highest price paid per share: EUR34.10
--------------------------------- ----------------
Lowest price paid per share: EUR33.48
--------------------------------- ----------------
Volume weighted average price
paid: EUR33.7511
--------------------------------- ----------------
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
52,485,951 of its ordinary shares in treasury which represents
6.22% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 790,904,387 ordinary shares in issue
(excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), a detailed breakdown of
individual trades made by Societe Generale on behalf of CRH as part
of the buyback programme is scheduled to this announcement.
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
----------------------
LEI 549300MIDJNNTH068E74
-------------------- ----------------------------------------
ISIN: IE0001827041
-------------------- ----------------------------------------
Intermediary name: Societe Generale
--------------------- ----------------------------------------
Intermediary code: O2RNE8IBXP4R0TD8PU42
--------------------- ---------------------- ----------------
Time zone: BST
-------------------- ---------------------- ----------------
Currency: EUR
-------------------- ----------------------------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
----------------
Euronext Dublin EUR 33.7511 90,000
--------------------- ---------------------- ---------------- -----------
Euronext Dublin
Number Price Per Currency Trade Time Trading MatchID
of Shares Share (EUR) Venue
238 33.91 EUR 08:01:03 ISE 00453240875TRLO0-1
------------- --------- ----------- -------- -------------------
227 33.9 EUR 08:02:00 ISE 00453240958TRLO0-1
------------- --------- ----------- -------- -------------------
123 33.9 EUR 08:02:00 ISE 00453240959TRLO0-1
------------- --------- ----------- -------- -------------------
135 33.89 EUR 08:02:04 ISE 00453241126TRLO0-1
------------- --------- ----------- -------- -------------------
127 33.89 EUR 08:02:04 ISE 00453241128TRLO0-1
------------- --------- ----------- -------- -------------------
197 33.9 EUR 08:04:00 ISE 00453241617TRLO0-1
------------- --------- ----------- -------- -------------------
65 33.9 EUR 08:04:00 ISE 00453241618TRLO0-1
------------- --------- ----------- -------- -------------------
65 33.9 EUR 08:04:00 ISE 00453241619TRLO0-1
------------- --------- ----------- -------- -------------------
65 33.9 EUR 08:04:00 ISE 00453241620TRLO0-1
------------- --------- ----------- -------- -------------------
139 33.88 EUR 08:05:01 ISE 00453242081TRLO0-1
------------- --------- ----------- -------- -------------------
296 33.88 EUR 08:05:01 ISE 00453242083TRLO0-1
------------- --------- ----------- -------- -------------------
97 33.89 EUR 08:05:01 ISE 00453242084TRLO0-1
------------- --------- ----------- -------- -------------------
126 33.89 EUR 08:05:04 ISE 00453242379TRLO0-1
------------- --------- ----------- -------- -------------------
46 33.89 EUR 08:05:04 ISE 00453242384TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.88 EUR 08:05:05 ISE 00453242489TRLO0-1
------------- --------- ----------- -------- -------------------
151 33.83 EUR 08:06:01 ISE 00453242675TRLO0-1
------------- --------- ----------- -------- -------------------
109 33.82 EUR 08:06:04 ISE 00453242882TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.82 EUR 08:10:00 ISE 00453244038TRLO0-1
------------- --------- ----------- -------- -------------------
84 33.81 EUR 08:10:05 ISE 00453244356TRLO0-1
------------- --------- ----------- -------- -------------------
121 33.81 EUR 08:10:05 ISE 00453244357TRLO0-1
------------- --------- ----------- -------- -------------------
119 33.81 EUR 08:11:02 ISE 00453244493TRLO0-1
------------- --------- ----------- -------- -------------------
170 33.81 EUR 08:11:02 ISE 00453244494TRLO0-1
------------- --------- ----------- -------- -------------------
436 33.8 EUR 08:12:01 ISE 00453244692TRLO0-1
------------- --------- ----------- -------- -------------------
73 33.8 EUR 08:12:01 ISE 00453244695TRLO0-1
------------- --------- ----------- -------- -------------------
165 33.92 EUR 08:15:02 ISE 00453245927TRLO0-1
------------- --------- ----------- -------- -------------------
291 33.89 EUR 08:15:04 ISE 00453247555TRLO0-1
------------- --------- ----------- -------- -------------------
372 33.9 EUR 08:17:01 ISE 00453249500TRLO0-1
------------- --------- ----------- -------- -------------------
206 33.9 EUR 08:17:01 ISE 00453249503TRLO0-1
------------- --------- ----------- -------- -------------------
143 33.89 EUR 08:18:00 ISE 00453250218TRLO0-1
------------- --------- ----------- -------- -------------------
72 33.89 EUR 08:18:00 ISE 00453250221TRLO0-1
------------- --------- ----------- -------- -------------------
110 33.87 EUR 08:18:04 ISE 00453250622TRLO0-1
------------- --------- ----------- -------- -------------------
244 33.89 EUR 08:20:04 ISE 00453251910TRLO0-1
------------- --------- ----------- -------- -------------------
219 33.89 EUR 08:20:04 ISE 00453251911TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.88 EUR 08:20:04 ISE 00453251962TRLO0-1
------------- --------- ----------- -------- -------------------
155 33.88 EUR 08:21:05 ISE 00453252689TRLO0-1
------------- --------- ----------- -------- -------------------
107 33.89 EUR 08:21:05 ISE 00453252691TRLO0-1
------------- --------- ----------- -------- -------------------
270 33.88 EUR 08:24:04 ISE 00453254141TRLO0-1
------------- --------- ----------- -------- -------------------
383 33.88 EUR 08:24:04 ISE 00453254143TRLO0-1
------------- --------- ----------- -------- -------------------
141 33.87 EUR 08:27:03 ISE 00453255274TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.87 EUR 08:27:03 ISE 00453255275TRLO0-1
------------- --------- ----------- -------- -------------------
111 33.87 EUR 08:27:03 ISE 00453255276TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.86 EUR 08:27:04 ISE 00453255388TRLO0-1
------------- --------- ----------- -------- -------------------
240 33.86 EUR 08:29:05 ISE 00453256351TRLO0-1
------------- --------- ----------- -------- -------------------
140 33.87 EUR 08:30:03 ISE 00453257690TRLO0-1
------------- --------- ----------- -------- -------------------
156 33.87 EUR 08:30:03 ISE 00453257708TRLO0-1
------------- --------- ----------- -------- -------------------
237 33.87 EUR 08:31:05 ISE 00453260026TRLO0-1
------------- --------- ----------- -------- -------------------
94 33.86 EUR 08:31:05 ISE 00453260096TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.85 EUR 08:32:02 ISE 00453260603TRLO0-1
------------- --------- ----------- -------- -------------------
227 33.9 EUR 08:34:00 ISE 00453261776TRLO0-1
------------- --------- ----------- -------- -------------------
34 33.9 EUR 08:34:00 ISE 00453261780TRLO0-1
------------- --------- ----------- -------- -------------------
175 33.9 EUR 08:34:00 ISE 00453261782TRLO0-1
------------- --------- ----------- -------- -------------------
89 33.91 EUR 08:34:03 ISE 00453261999TRLO0-1
------------- --------- ----------- -------- -------------------
122 33.97 EUR 08:39:02 ISE 00453265061TRLO0-1
------------- --------- ----------- -------- -------------------
122 33.97 EUR 08:39:04 ISE 00453265194TRLO0-1
------------- --------- ----------- -------- -------------------
500 33.96 EUR 08:39:04 ISE 00453265251TRLO0-1
------------- --------- ----------- -------- -------------------
152 33.99 EUR 08:40:00 ISE 00453266028TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.98 EUR 08:40:02 ISE 00453266404TRLO0-1
------------- --------- ----------- -------- -------------------
75 33.96 EUR 08:42:03 ISE 00453267830TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.96 EUR 08:42:03 ISE 00453267831TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.93 EUR 08:43:01 ISE 00453268194TRLO0-1
------------- --------- ----------- -------- -------------------
41 33.93 EUR 08:44:00 ISE 00453268479TRLO0-1
------------- --------- ----------- -------- -------------------
72 33.93 EUR 08:44:00 ISE 00453268495TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.92 EUR 08:44:04 ISE 00453268907TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.94 EUR 08:45:03 ISE 00453269899TRLO0-1
------------- --------- ----------- -------- -------------------
210 33.95 EUR 08:48:03 ISE 00453273146TRLO0-1
------------- --------- ----------- -------- -------------------
121 33.95 EUR 08:48:03 ISE 00453273235TRLO0-1
------------- --------- ----------- -------- -------------------
204 33.94 EUR 08:50:03 ISE 00453274656TRLO0-1
------------- --------- ----------- -------- -------------------
113 33.93 EUR 08:51:02 ISE 00453275333TRLO0-1
------------- --------- ----------- -------- -------------------
105 33.92 EUR 08:53:00 ISE 00453276412TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.91 EUR 08:53:00 ISE 00453276494TRLO0-1
------------- --------- ----------- -------- -------------------
106 33.93 EUR 08:54:02 ISE 00453277444TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.95 EUR 08:57:04 ISE 00453279042TRLO0-1
------------- --------- ----------- -------- -------------------
659 33.99 EUR 09:03:01 ISE 00453286001TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.03 EUR 09:03:03 ISE 00453287012TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.03 EUR 09:04:02 ISE 00453288593TRLO0-1
------------- --------- ----------- -------- -------------------
120 34 EUR 09:06:00 ISE 00453289713TRLO0-1
------------- --------- ----------- -------- -------------------
85 34 EUR 09:06:00 ISE 00453289715TRLO0-1
------------- --------- ----------- -------- -------------------
99 34.01 EUR 09:10:00 ISE 00453291924TRLO0-1
------------- --------- ----------- -------- -------------------
141 34.01 EUR 09:10:00 ISE 00453291926TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.02 EUR 09:11:05 ISE 00453292861TRLO0-1
------------- --------- ----------- -------- -------------------
4 34 EUR 09:13:04 ISE 00453293837TRLO0-1
------------- --------- ----------- -------- -------------------
71 34 EUR 09:13:04 ISE 00453293840TRLO0-1
------------- --------- ----------- -------- -------------------
72 34 EUR 09:13:04 ISE 00453293854TRLO0-1
------------- --------- ----------- -------- -------------------
65 34 EUR 09:14:05 ISE 00453294636TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.99 EUR 09:15:01 ISE 00453294832TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.96 EUR 09:15:05 ISE 00453296664TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.95 EUR 09:17:01 ISE 00453298810TRLO0-1
------------- --------- ----------- -------- -------------------
30 33.96 EUR 09:19:05 ISE 00453300487TRLO0-1
------------- --------- ----------- -------- -------------------
5 33.96 EUR 09:19:05 ISE 00453300489TRLO0-1
------------- --------- ----------- -------- -------------------
95 33.96 EUR 09:19:05 ISE 00453300490TRLO0-1
------------- --------- ----------- -------- -------------------
79 34 EUR 09:23:03 ISE 00453302842TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.02 EUR 09:26:01 ISE 00453304039TRLO0-1
------------- --------- ----------- -------- -------------------
168 34.01 EUR 09:26:03 ISE 00453304145TRLO0-1
------------- --------- ----------- -------- -------------------
117 34.01 EUR 09:26:03 ISE 00453304147TRLO0-1
------------- --------- ----------- -------- -------------------
124 34.01 EUR 09:26:03 ISE 00453304149TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.01 EUR 09:27:02 ISE 00453304674TRLO0-1
------------- --------- ----------- -------- -------------------
23 34.01 EUR 09:31:05 ISE 00453308185TRLO0-1
------------- --------- ----------- -------- -------------------
16 34.01 EUR 09:31:05 ISE 00453308187TRLO0-1
------------- --------- ----------- -------- -------------------
190 34.04 EUR 09:34:03 ISE 00453310696TRLO0-1
------------- --------- ----------- -------- -------------------
125 34.04 EUR 09:34:03 ISE 00453310697TRLO0-1
------------- --------- ----------- -------- -------------------
238 34.07 EUR 09:39:02 ISE 00453313809TRLO0-1
------------- --------- ----------- -------- -------------------
128 34.07 EUR 09:39:04 ISE 00453313996TRLO0-1
------------- --------- ----------- -------- -------------------
76 34.07 EUR 09:39:04 ISE 00453314002TRLO0-1
------------- --------- ----------- -------- -------------------
105 34.04 EUR 09:41:02 ISE 00453315053TRLO0-1
------------- --------- ----------- -------- -------------------
173 34.02 EUR 09:45:02 ISE 00453317856TRLO0-1
------------- --------- ----------- -------- -------------------
84 34.02 EUR 09:45:02 ISE 00453317938TRLO0-1
------------- --------- ----------- -------- -------------------
195 34.02 EUR 09:48:04 ISE 00453321641TRLO0-1
------------- --------- ----------- -------- -------------------
87 34.01 EUR 09:49:00 ISE 00453321877TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.02 EUR 09:51:04 ISE 00453323387TRLO0-1
------------- --------- ----------- -------- -------------------
294 34.05 EUR 09:56:04 ISE 00453326810TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.05 EUR 09:56:04 ISE 00453326814TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.02 EUR 09:58:02 ISE 00453327708TRLO0-1
------------- --------- ----------- -------- -------------------
108 34.02 EUR 10:01:01 ISE 00453330919TRLO0-1
------------- --------- ----------- -------- -------------------
163 34.01 EUR 10:03:03 ISE 00453333266TRLO0-1
------------- --------- ----------- -------- -------------------
12 34 EUR 10:04:02 ISE 00453334169TRLO0-1
------------- --------- ----------- -------- -------------------
120 34 EUR 10:05:02 ISE 00453334758TRLO0-1
------------- --------- ----------- -------- -------------------
71 34.07 EUR 10:13:05 ISE 00453339404TRLO0-1
------------- --------- ----------- -------- -------------------
207 34.09 EUR 10:17:05 ISE 00453343100TRLO0-1
------------- --------- ----------- -------- -------------------
358 34.09 EUR 10:17:05 ISE 00453343103TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.08 EUR 10:19:00 ISE 00453344021TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.08 EUR 10:19:00 ISE 00453344022TRLO0-1
------------- --------- ----------- -------- -------------------
191 34.1 EUR 10:24:02 ISE 00453347186TRLO0-1
------------- --------- ----------- -------- -------------------
50 34.09 EUR 10:25:04 ISE 00453348078TRLO0-1
------------- --------- ----------- -------- -------------------
102 34.09 EUR 10:25:05 ISE 00453348164TRLO0-1
------------- --------- ----------- -------- -------------------
68 34.09 EUR 10:26:01 ISE 00453348399TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.09 EUR 10:27:01 ISE 00453349008TRLO0-1
------------- --------- ----------- -------- -------------------
110 34.09 EUR 10:29:05 ISE 00453350384TRLO0-1
------------- --------- ----------- -------- -------------------
7 34.09 EUR 10:29:05 ISE 00453350388TRLO0-1
------------- --------- ----------- -------- -------------------
74 34.09 EUR 10:29:05 ISE 00453350397TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.09 EUR 10:45:05 ISE 00453363243TRLO0-1
------------- --------- ----------- -------- -------------------
27 34.08 EUR 10:47:04 ISE 00453365507TRLO0-1
------------- --------- ----------- -------- -------------------
13 34.08 EUR 10:47:04 ISE 00453365509TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.07 EUR 10:49:05 ISE 00453367451TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.07 EUR 10:50:04 ISE 00453368328TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.06 EUR 10:51:03 ISE 00453368813TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.05 EUR 10:53:02 ISE 00453370087TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.04 EUR 10:53:04 ISE 00453370323TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.03 EUR 10:55:01 ISE 00453371204TRLO0-1
------------- --------- ----------- -------- -------------------
22 34.02 EUR 10:56:03 ISE 00453372051TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.01 EUR 10:57:00 ISE 00453372403TRLO0-1
------------- --------- ----------- -------- -------------------
541 33.99 EUR 11:02:00 ISE 00453376845TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.99 EUR 11:02:03 ISE 00453377544TRLO0-1
------------- --------- ----------- -------- -------------------
220 33.97 EUR 11:04:01 ISE 00453379628TRLO0-1
------------- --------- ----------- -------- -------------------
108 33.97 EUR 11:05:01 ISE 00453380407TRLO0-1
------------- --------- ----------- -------- -------------------
216 33.96 EUR 11:07:03 ISE 00453381734TRLO0-1
------------- --------- ----------- -------- -------------------
65 33.97 EUR 11:10:05 ISE 00453383519TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.97 EUR 11:11:00 ISE 00453383586TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.96 EUR 11:11:01 ISE 00453383691TRLO0-1
------------- --------- ----------- -------- -------------------
116 33.96 EUR 11:11:01 ISE 00453383692TRLO0-1
------------- --------- ----------- -------- -------------------
105 33.95 EUR 11:11:03 ISE 00453383830TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.94 EUR 11:11:05 ISE 00453383947TRLO0-1
------------- --------- ----------- -------- -------------------
41 33.93 EUR 11:14:05 ISE 00453385438TRLO0-1
------------- --------- ----------- -------- -------------------
17 33.93 EUR 11:15:00 ISE 00453385534TRLO0-1
------------- --------- ----------- -------- -------------------
212 33.92 EUR 11:17:00 ISE 00453388133TRLO0-1
------------- --------- ----------- -------- -------------------
25 33.91 EUR 11:17:02 ISE 00453388498TRLO0-1
------------- --------- ----------- -------- -------------------
16 33.91 EUR 11:17:02 ISE 00453388499TRLO0-1
------------- --------- ----------- -------- -------------------
17 33.91 EUR 11:17:02 ISE 00453388500TRLO0-1
------------- --------- ----------- -------- -------------------
248 33.9 EUR 11:21:00 ISE 00453391311TRLO0-1
------------- --------- ----------- -------- -------------------
116 33.89 EUR 11:22:02 ISE 00453391633TRLO0-1
------------- --------- ----------- -------- -------------------
629 33.88 EUR 11:24:01 ISE 00453392257TRLO0-1
------------- --------- ----------- -------- -------------------
28 33.88 EUR 11:24:01 ISE 00453392258TRLO0-1
------------- --------- ----------- -------- -------------------
118 33.88 EUR 11:24:01 ISE 00453392259TRLO0-1
------------- --------- ----------- -------- -------------------
104 33.88 EUR 11:24:01 ISE 00453392260TRLO0-1
------------- --------- ----------- -------- -------------------
592 33.88 EUR 11:24:01 ISE 00453392261TRLO0-1
------------- --------- ----------- -------- -------------------
65 33.88 EUR 11:24:01 ISE 00453392262TRLO0-1
------------- --------- ----------- -------- -------------------
185 33.88 EUR 11:24:01 ISE 00453392263TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.88 EUR 11:25:01 ISE 00453392668TRLO0-1
------------- --------- ----------- -------- -------------------
44 33.88 EUR 11:25:01 ISE 00453392674TRLO0-1
------------- --------- ----------- -------- -------------------
363 33.88 EUR 11:25:01 ISE 00453392679TRLO0-1
------------- --------- ----------- -------- -------------------
44 33.88 EUR 11:25:01 ISE 00453392683TRLO0-1
------------- --------- ----------- -------- -------------------
196 33.88 EUR 11:25:01 ISE 00453392687TRLO0-1
------------- --------- ----------- -------- -------------------
577 33.85 EUR 11:41:05 ISE 00453401944TRLO0-1
------------- --------- ----------- -------- -------------------
355 33.89 EUR 11:50:03 ISE 00453407334TRLO0-1
------------- --------- ----------- -------- -------------------
470 33.89 EUR 11:50:03 ISE 00453407335TRLO0-1
------------- --------- ----------- -------- -------------------
15 33.89 EUR 11:50:03 ISE 00453407336TRLO0-1
------------- --------- ----------- -------- -------------------
75 33.88 EUR 11:51:02 ISE 00453407701TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.87 EUR 11:51:04 ISE 00453407880TRLO0-1
------------- --------- ----------- -------- -------------------
345 33.87 EUR 11:55:01 ISE 00453409246TRLO0-1
------------- --------- ----------- -------- -------------------
222 33.88 EUR 11:58:03 ISE 00453410653TRLO0-1
------------- --------- ----------- -------- -------------------
76 33.88 EUR 11:58:03 ISE 00453410655TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.88 EUR 12:02:00 ISE 00453412602TRLO0-1
------------- --------- ----------- -------- -------------------
70 33.88 EUR 12:02:00 ISE 00453412606TRLO0-1
------------- --------- ----------- -------- -------------------
178 33.87 EUR 12:05:01 ISE 00453415373TRLO0-1
------------- --------- ----------- -------- -------------------
277 33.89 EUR 12:07:02 ISE 00453416394TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.89 EUR 12:07:02 ISE 00453416395TRLO0-1
------------- --------- ----------- -------- -------------------
112 33.88 EUR 12:08:02 ISE 00453416810TRLO0-1
------------- --------- ----------- -------- -------------------
118 33.89 EUR 12:10:00 ISE 00453417505TRLO0-1
------------- --------- ----------- -------- -------------------
34 33.89 EUR 12:10:00 ISE 00453417506TRLO0-1
------------- --------- ----------- -------- -------------------
43 33.89 EUR 12:10:00 ISE 00453417507TRLO0-1
------------- --------- ----------- -------- -------------------
204 33.88 EUR 12:12:04 ISE 00453419341TRLO0-1
------------- --------- ----------- -------- -------------------
70 33.88 EUR 12:13:01 ISE 00453419547TRLO0-1
------------- --------- ----------- -------- -------------------
344 33.93 EUR 12:17:04 ISE 00453423043TRLO0-1
------------- --------- ----------- -------- -------------------
75 33.9 EUR 12:19:05 ISE 00453424617TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.89 EUR 12:22:00 ISE 00453425587TRLO0-1
------------- --------- ----------- -------- -------------------
75 33.88 EUR 12:22:00 ISE 00453425589TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.87 EUR 12:22:05 ISE 00453426013TRLO0-1
------------- --------- ----------- -------- -------------------
107 33.87 EUR 12:25:01 ISE 00453426793TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.88 EUR 12:28:05 ISE 00453428080TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.88 EUR 12:29:00 ISE 00453428173TRLO0-1
------------- --------- ----------- -------- -------------------
95 33.88 EUR 12:29:05 ISE 00453428476TRLO0-1
------------- --------- ----------- -------- -------------------
296 33.93 EUR 12:36:05 ISE 00453433500TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.93 EUR 12:37:04 ISE 00453433839TRLO0-1
------------- --------- ----------- -------- -------------------
113 33.92 EUR 12:38:05 ISE 00453434377TRLO0-1
------------- --------- ----------- -------- -------------------
137 33.92 EUR 12:38:05 ISE 00453434386TRLO0-1
------------- --------- ----------- -------- -------------------
423 33.91 EUR 12:40:05 ISE 00453435078TRLO0-1
------------- --------- ----------- -------- -------------------
154 33.91 EUR 12:40:05 ISE 00453435082TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.91 EUR 12:43:05 ISE 00453436217TRLO0-1
------------- --------- ----------- -------- -------------------
77 33.91 EUR 12:43:05 ISE 00453436219TRLO0-1
------------- --------- ----------- -------- -------------------
213 33.93 EUR 12:46:02 ISE 00453437773TRLO0-1
------------- --------- ----------- -------- -------------------
296 33.95 EUR 12:52:02 ISE 00453441380TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.95 EUR 12:52:02 ISE 00453441381TRLO0-1
------------- --------- ----------- -------- -------------------
135 33.94 EUR 12:55:01 ISE 00453442658TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.95 EUR 12:57:05 ISE 00453443753TRLO0-1
------------- --------- ----------- -------- -------------------
2 33.94 EUR 13:00:00 ISE 00453444569TRLO0-1
------------- --------- ----------- -------- -------------------
209 33.94 EUR 13:00:00 ISE 00453444572TRLO0-1
------------- --------- ----------- -------- -------------------
102 33.94 EUR 13:00:00 ISE 00453444577TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.93 EUR 13:00:03 ISE 00453445153TRLO0-1
------------- --------- ----------- -------- -------------------
107 33.93 EUR 13:04:05 ISE 00453448518TRLO0-1
------------- --------- ----------- -------- -------------------
169 33.93 EUR 13:04:05 ISE 00453448520TRLO0-1
------------- --------- ----------- -------- -------------------
118 33.93 EUR 13:04:05 ISE 00453448522TRLO0-1
------------- --------- ----------- -------- -------------------
9 33.94 EUR 13:08:00 ISE 00453449956TRLO0-1
------------- --------- ----------- -------- -------------------
7 33.94 EUR 13:08:00 ISE 00453449963TRLO0-1
------------- --------- ----------- -------- -------------------
17 33.94 EUR 13:08:00 ISE 00453449964TRLO0-1
------------- --------- ----------- -------- -------------------
172 33.93 EUR 13:08:01 ISE 00453450016TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.93 EUR 13:08:01 ISE 00453450017TRLO0-1
------------- --------- ----------- -------- -------------------
106 33.93 EUR 13:10:01 ISE 00453450655TRLO0-1
------------- --------- ----------- -------- -------------------
28 33.93 EUR 13:12:00 ISE 00453451296TRLO0-1
------------- --------- ----------- -------- -------------------
178 33.93 EUR 13:12:00 ISE 00453451299TRLO0-1
------------- --------- ----------- -------- -------------------
111 33.92 EUR 13:15:05 ISE 00453453104TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.92 EUR 13:15:05 ISE 00453453107TRLO0-1
------------- --------- ----------- -------- -------------------
29 33.92 EUR 13:15:05 ISE 00453453110TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.92 EUR 13:17:00 ISE 00453454625TRLO0-1
------------- --------- ----------- -------- -------------------
167 33.93 EUR 13:18:02 ISE 00453455556TRLO0-1
------------- --------- ----------- -------- -------------------
478 33.97 EUR 13:21:04 ISE 00453457407TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.96 EUR 13:22:01 ISE 00453457725TRLO0-1
------------- --------- ----------- -------- -------------------
95 33.96 EUR 13:24:03 ISE 00453458490TRLO0-1
------------- --------- ----------- -------- -------------------
100 33.96 EUR 13:24:03 ISE 00453458492TRLO0-1
------------- --------- ----------- -------- -------------------
217 33.95 EUR 13:27:04 ISE 00453459676TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.95 EUR 13:27:04 ISE 00453459680TRLO0-1
------------- --------- ----------- -------- -------------------
160 33.94 EUR 13:30:03 ISE 00453461076TRLO0-1
------------- --------- ----------- -------- -------------------
103 33.94 EUR 13:30:03 ISE 00453461078TRLO0-1
------------- --------- ----------- -------- -------------------
206 33.94 EUR 13:32:05 ISE 00453463358TRLO0-1
------------- --------- ----------- -------- -------------------
73 33.94 EUR 13:36:02 ISE 00453465494TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.94 EUR 13:36:03 ISE 00453465607TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.94 EUR 13:37:00 ISE 00453465970TRLO0-1
------------- --------- ----------- -------- -------------------
53 33.94 EUR 13:37:03 ISE 00453466292TRLO0-1
------------- --------- ----------- -------- -------------------
109 33.94 EUR 13:38:00 ISE 00453466634TRLO0-1
------------- --------- ----------- -------- -------------------
16 33.94 EUR 13:38:00 ISE 00453466636TRLO0-1
------------- --------- ----------- -------- -------------------
202 33.95 EUR 13:40:00 ISE 00453467338TRLO0-1
------------- --------- ----------- -------- -------------------
92 33.95 EUR 13:41:00 ISE 00453467743TRLO0-1
------------- --------- ----------- -------- -------------------
13 33.95 EUR 13:41:00 ISE 00453467744TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.95 EUR 13:41:01 ISE 00453467987TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.95 EUR 13:41:05 ISE 00453468178TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.94 EUR 13:42:01 ISE 00453468325TRLO0-1
------------- --------- ----------- -------- -------------------
297 33.93 EUR 13:42:01 ISE 00453468340TRLO0-1
------------- --------- ----------- -------- -------------------
161 33.93 EUR 13:42:02 ISE 00453468363TRLO0-1
------------- --------- ----------- -------- -------------------
95 33.93 EUR 13:44:02 ISE 00453469007TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.93 EUR 13:44:02 ISE 00453469008TRLO0-1
------------- --------- ----------- -------- -------------------
88 33.93 EUR 13:44:02 ISE 00453469009TRLO0-1
------------- --------- ----------- -------- -------------------
53 33.93 EUR 13:49:03 ISE 00453472497TRLO0-1
------------- --------- ----------- -------- -------------------
344 33.92 EUR 13:49:04 ISE 00453472552TRLO0-1
------------- --------- ----------- -------- -------------------
109 33.92 EUR 13:49:04 ISE 00453472553TRLO0-1
------------- --------- ----------- -------- -------------------
150 33.9 EUR 13:49:05 ISE 00453472626TRLO0-1
------------- --------- ----------- -------- -------------------
257 33.9 EUR 13:49:05 ISE 00453472647TRLO0-1
------------- --------- ----------- -------- -------------------
170 33.9 EUR 13:49:05 ISE 00453472648TRLO0-1
------------- --------- ----------- -------- -------------------
577 33.9 EUR 13:49:05 ISE 00453472649TRLO0-1
------------- --------- ----------- -------- -------------------
123 33.9 EUR 13:49:05 ISE 00453472650TRLO0-1
------------- --------- ----------- -------- -------------------
202 33.9 EUR 13:49:05 ISE 00453472651TRLO0-1
------------- --------- ----------- -------- -------------------
75 33.9 EUR 13:49:05 ISE 00453472652TRLO0-1
------------- --------- ----------- -------- -------------------
300 33.9 EUR 13:49:05 ISE 00453472653TRLO0-1
------------- --------- ----------- -------- -------------------
303 33.9 EUR 13:49:05 ISE 00453472654TRLO0-1
------------- --------- ----------- -------- -------------------
75 33.9 EUR 13:49:05 ISE 00453472655TRLO0-1
------------- --------- ----------- -------- -------------------
199 33.9 EUR 13:49:05 ISE 00453472656TRLO0-1
------------- --------- ----------- -------- -------------------
69 33.9 EUR 13:49:05 ISE 00453472657TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.83 EUR 14:08:05 ISE 00453482298TRLO0-1
------------- --------- ----------- -------- -------------------
100 33.85 EUR 14:10:02 ISE 00453482949TRLO0-1
------------- --------- ----------- -------- -------------------
72 33.85 EUR 14:10:02 ISE 00453482950TRLO0-1
------------- --------- ----------- -------- -------------------
112 33.84 EUR 14:11:02 ISE 00453483307TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.83 EUR 14:12:02 ISE 00453483646TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.82 EUR 14:13:02 ISE 00453483962TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.81 EUR 14:13:04 ISE 00453484086TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.81 EUR 14:15:02 ISE 00453484872TRLO0-1
------------- --------- ----------- -------- -------------------
107 33.82 EUR 14:15:05 ISE 00453485609TRLO0-1
------------- --------- ----------- -------- -------------------
357 33.82 EUR 14:16:00 ISE 00453485742TRLO0-1
------------- --------- ----------- -------- -------------------
1928 33.82 EUR 14:16:00 ISE 00453485744TRLO0-1
------------- --------- ----------- -------- -------------------
215 33.82 EUR 14:16:00 ISE 00453485747TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.81 EUR 14:16:03 ISE 00453486364TRLO0-1
------------- --------- ----------- -------- -------------------
79 33.82 EUR 14:18:04 ISE 00453487973TRLO0-1
------------- --------- ----------- -------- -------------------
89 33.82 EUR 14:19:03 ISE 00453488405TRLO0-1
------------- --------- ----------- -------- -------------------
30 33.84 EUR 14:22:05 ISE 00453490412TRLO0-1
------------- --------- ----------- -------- -------------------
672 33.84 EUR 14:22:05 ISE 00453490413TRLO0-1
------------- --------- ----------- -------- -------------------
258 33.84 EUR 14:22:05 ISE 00453490414TRLO0-1
------------- --------- ----------- -------- -------------------
139 33.83 EUR 14:23:05 ISE 00453490970TRLO0-1
------------- --------- ----------- -------- -------------------
71 33.83 EUR 14:23:05 ISE 00453490971TRLO0-1
------------- --------- ----------- -------- -------------------
368 33.84 EUR 14:26:00 ISE 00453492049TRLO0-1
------------- --------- ----------- -------- -------------------
78 33.84 EUR 14:26:00 ISE 00453492051TRLO0-1
------------- --------- ----------- -------- -------------------
120 33.83 EUR 14:27:00 ISE 00453492306TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.84 EUR 14:28:04 ISE 00453493164TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.85 EUR 14:29:00 ISE 00453493306TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.85 EUR 14:29:01 ISE 00453493344TRLO0-1
------------- --------- ----------- -------- -------------------
49 33.85 EUR 14:29:01 ISE 00453493350TRLO0-1
------------- --------- ----------- -------- -------------------
11 33.86 EUR 14:29:03 ISE 00453493424TRLO0-1
------------- --------- ----------- -------- -------------------
47 33.86 EUR 14:29:03 ISE 00453493425TRLO0-1
------------- --------- ----------- -------- -------------------
92 33.84 EUR 14:30:00 ISE 00453493856TRLO0-1
------------- --------- ----------- -------- -------------------
50 33.83 EUR 14:30:00 ISE 00453493948TRLO0-1
------------- --------- ----------- -------- -------------------
249 33.83 EUR 14:30:00 ISE 00453493950TRLO0-1
------------- --------- ----------- -------- -------------------
165 33.84 EUR 14:30:00 ISE 00453493981TRLO0-1
------------- --------- ----------- -------- -------------------
145 33.84 EUR 14:30:05 ISE 00453495036TRLO0-1
------------- --------- ----------- -------- -------------------
99 33.84 EUR 14:30:05 ISE 00453495038TRLO0-1
------------- --------- ----------- -------- -------------------
404 33.86 EUR 14:32:01 ISE 00453496613TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.84 EUR 14:32:02 ISE 00453496692TRLO0-1
------------- --------- ----------- -------- -------------------
70 33.83 EUR 14:32:04 ISE 00453497085TRLO0-1
------------- --------- ----------- -------- -------------------
240 33.83 EUR 14:34:00 ISE 00453497897TRLO0-1
------------- --------- ----------- -------- -------------------
74 33.83 EUR 14:34:00 ISE 00453497899TRLO0-1
------------- --------- ----------- -------- -------------------
109 33.83 EUR 14:34:00 ISE 00453497902TRLO0-1
------------- --------- ----------- -------- -------------------
225 33.84 EUR 14:35:01 ISE 00453498966TRLO0-1
------------- --------- ----------- -------- -------------------
112 33.84 EUR 14:35:01 ISE 00453498967TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.83 EUR 14:35:02 ISE 00453499128TRLO0-1
------------- --------- ----------- -------- -------------------
204 33.83 EUR 14:36:02 ISE 00453499973TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.83 EUR 14:36:02 ISE 00453499974TRLO0-1
------------- --------- ----------- -------- -------------------
43 33.83 EUR 14:36:05 ISE 00453500202TRLO0-1
------------- --------- ----------- -------- -------------------
71 33.83 EUR 14:36:05 ISE 00453500203TRLO0-1
------------- --------- ----------- -------- -------------------
99 33.82 EUR 14:37:01 ISE 00453500427TRLO0-1
------------- --------- ----------- -------- -------------------
15 33.82 EUR 14:37:01 ISE 00453500428TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.8 EUR 14:37:03 ISE 00453500736TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.77 EUR 14:37:05 ISE 00453500996TRLO0-1
------------- --------- ----------- -------- -------------------
71 33.76 EUR 14:38:01 ISE 00453501370TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.74 EUR 14:40:01 ISE 00453502584TRLO0-1
------------- --------- ----------- -------- -------------------
104 33.74 EUR 14:40:01 ISE 00453502586TRLO0-1
------------- --------- ----------- -------- -------------------
43 33.75 EUR 14:41:01 ISE 00453503240TRLO0-1
------------- --------- ----------- -------- -------------------
24 33.75 EUR 14:41:01 ISE 00453503241TRLO0-1
------------- --------- ----------- -------- -------------------
395 33.74 EUR 14:42:01 ISE 00453503726TRLO0-1
------------- --------- ----------- -------- -------------------
262 33.74 EUR 14:42:01 ISE 00453503738TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.74 EUR 14:42:03 ISE 00453504045TRLO0-1
------------- --------- ----------- -------- -------------------
438 33.75 EUR 14:45:01 ISE 00453505613TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.72 EUR 14:45:01 ISE 00453505617TRLO0-1
------------- --------- ----------- -------- -------------------
80 33.72 EUR 14:45:01 ISE 00453505619TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.69 EUR 14:45:02 ISE 00453505981TRLO0-1
------------- --------- ----------- -------- -------------------
109 33.7 EUR 14:45:04 ISE 00453506647TRLO0-1
------------- --------- ----------- -------- -------------------
800 33.72 EUR 14:47:01 ISE 00453508045TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.72 EUR 14:47:01 ISE 00453508047TRLO0-1
------------- --------- ----------- -------- -------------------
248 33.72 EUR 14:47:01 ISE 00453508049TRLO0-1
------------- --------- ----------- -------- -------------------
229 33.72 EUR 14:47:01 ISE 00453508075TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.72 EUR 14:47:01 ISE 00453508076TRLO0-1
------------- --------- ----------- -------- -------------------
295 33.72 EUR 14:47:01 ISE 00453508080TRLO0-1
------------- --------- ----------- -------- -------------------
83 33.72 EUR 14:47:01 ISE 00453508081TRLO0-1
------------- --------- ----------- -------- -------------------
285 33.72 EUR 14:47:01 ISE 00453508082TRLO0-1
------------- --------- ----------- -------- -------------------
141 33.71 EUR 14:47:05 ISE 00453508542TRLO0-1
------------- --------- ----------- -------- -------------------
82 33.71 EUR 14:47:05 ISE 00453508543TRLO0-1
------------- --------- ----------- -------- -------------------
138 33.72 EUR 14:48:05 ISE 00453509419TRLO0-1
------------- --------- ----------- -------- -------------------
232 33.72 EUR 14:49:00 ISE 00453509792TRLO0-1
------------- --------- ----------- -------- -------------------
52 33.72 EUR 14:49:01 ISE 00453509881TRLO0-1
------------- --------- ----------- -------- -------------------
51 33.73 EUR 14:49:03 ISE 00453510213TRLO0-1
------------- --------- ----------- -------- -------------------
303 33.72 EUR 14:50:00 ISE 00453510741TRLO0-1
------------- --------- ----------- -------- -------------------
80 33.72 EUR 14:50:00 ISE 00453510742TRLO0-1
------------- --------- ----------- -------- -------------------
107 33.71 EUR 14:50:04 ISE 00453511389TRLO0-1
------------- --------- ----------- -------- -------------------
6 33.7 EUR 14:51:01 ISE 00453512053TRLO0-1
------------- --------- ----------- -------- -------------------
109 33.7 EUR 14:51:01 ISE 00453512055TRLO0-1
------------- --------- ----------- -------- -------------------
127 33.72 EUR 14:52:01 ISE 00453513538TRLO0-1
------------- --------- ----------- -------- -------------------
177 33.73 EUR 14:52:03 ISE 00453513790TRLO0-1
------------- --------- ----------- -------- -------------------
201 33.72 EUR 14:53:02 ISE 00453514820TRLO0-1
------------- --------- ----------- -------- -------------------
196 33.71 EUR 14:54:02 ISE 00453515715TRLO0-1
------------- --------- ----------- -------- -------------------
52 33.74 EUR 14:54:02 ISE 00453515967TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.72 EUR 14:54:04 ISE 00453516203TRLO0-1
------------- --------- ----------- -------- -------------------
326 33.73 EUR 14:56:04 ISE 00453517501TRLO0-1
------------- --------- ----------- -------- -------------------
98 33.73 EUR 14:56:04 ISE 00453517504TRLO0-1
------------- --------- ----------- -------- -------------------
152 33.73 EUR 14:56:04 ISE 00453517505TRLO0-1
------------- --------- ----------- -------- -------------------
68 33.73 EUR 14:56:04 ISE 00453517506TRLO0-1
------------- --------- ----------- -------- -------------------
122 33.72 EUR 14:57:00 ISE 00453517780TRLO0-1
------------- --------- ----------- -------- -------------------
32 33.74 EUR 14:57:05 ISE 00453518471TRLO0-1
------------- --------- ----------- -------- -------------------
17 33.74 EUR 14:58:00 ISE 00453518489TRLO0-1
------------- --------- ----------- -------- -------------------
36 33.74 EUR 14:58:03 ISE 00453518896TRLO0-1
------------- --------- ----------- -------- -------------------
44 33.74 EUR 14:58:03 ISE 00453518899TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.74 EUR 14:58:03 ISE 00453518926TRLO0-1
------------- --------- ----------- -------- -------------------
357 33.73 EUR 14:58:05 ISE 00453519167TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.73 EUR 14:59:04 ISE 00453519860TRLO0-1
------------- --------- ----------- -------- -------------------
185 33.72 EUR 15:00:00 ISE 00453520150TRLO0-1
------------- --------- ----------- -------- -------------------
105 33.73 EUR 15:01:00 ISE 00453521468TRLO0-1
------------- --------- ----------- -------- -------------------
260 33.72 EUR 15:01:00 ISE 00453521709TRLO0-1
------------- --------- ----------- -------- -------------------
121 33.72 EUR 15:01:00 ISE 00453521714TRLO0-1
------------- --------- ----------- -------- -------------------
91 33.67 EUR 15:02:00 ISE 00453522985TRLO0-1
------------- --------- ----------- -------- -------------------
163 33.67 EUR 15:02:00 ISE 00453522986TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.65 EUR 15:02:01 ISE 00453523233TRLO0-1
------------- --------- ----------- -------- -------------------
112 33.64 EUR 15:02:04 ISE 00453523664TRLO0-1
------------- --------- ----------- -------- -------------------
69 33.63 EUR 15:03:01 ISE 00453524379TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.63 EUR 15:03:01 ISE 00453524381TRLO0-1
------------- --------- ----------- -------- -------------------
96 33.62 EUR 15:03:02 ISE 00453524788TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.63 EUR 15:03:04 ISE 00453525200TRLO0-1
------------- --------- ----------- -------- -------------------
21 33.61 EUR 15:05:01 ISE 00453526524TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.61 EUR 15:05:01 ISE 00453526532TRLO0-1
------------- --------- ----------- -------- -------------------
141 33.62 EUR 15:05:05 ISE 00453527062TRLO0-1
------------- --------- ----------- -------- -------------------
98 33.62 EUR 15:05:05 ISE 00453527086TRLO0-1
------------- --------- ----------- -------- -------------------
11 33.62 EUR 15:05:05 ISE 00453527090TRLO0-1
------------- --------- ----------- -------- -------------------
25 33.62 EUR 15:05:05 ISE 00453527098TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.61 EUR 15:06:01 ISE 00453527346TRLO0-1
------------- --------- ----------- -------- -------------------
130 33.61 EUR 15:06:01 ISE 00453527349TRLO0-1
------------- --------- ----------- -------- -------------------
127 33.63 EUR 15:08:03 ISE 00453528952TRLO0-1
------------- --------- ----------- -------- -------------------
10 33.63 EUR 15:08:03 ISE 00453528954TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.66 EUR 15:08:05 ISE 00453529214TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.66 EUR 15:08:05 ISE 00453529217TRLO0-1
------------- --------- ----------- -------- -------------------
41 33.66 EUR 15:08:05 ISE 00453529236TRLO0-1
------------- --------- ----------- -------- -------------------
11 33.66 EUR 15:08:05 ISE 00453529239TRLO0-1
------------- --------- ----------- -------- -------------------
280 33.65 EUR 15:09:00 ISE 00453529367TRLO0-1
------------- --------- ----------- -------- -------------------
77 33.65 EUR 15:09:00 ISE 00453529370TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.63 EUR 15:09:02 ISE 00453529644TRLO0-1
------------- --------- ----------- -------- -------------------
333 33.65 EUR 15:10:05 ISE 00453530848TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.63 EUR 15:11:03 ISE 00453531245TRLO0-1
------------- --------- ----------- -------- -------------------
2 33.63 EUR 15:11:03 ISE 00453531246TRLO0-1
------------- --------- ----------- -------- -------------------
208 33.63 EUR 15:12:03 ISE 00453532096TRLO0-1
------------- --------- ----------- -------- -------------------
108 33.65 EUR 15:13:02 ISE 00453532690TRLO0-1
------------- --------- ----------- -------- -------------------
77 33.65 EUR 15:13:02 ISE 00453532693TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.63 EUR 15:13:05 ISE 00453533257TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.6 EUR 15:14:01 ISE 00453533506TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.59 EUR 15:14:04 ISE 00453533967TRLO0-1
------------- --------- ----------- -------- -------------------
382 33.61 EUR 15:16:01 ISE 00453535951TRLO0-1
------------- --------- ----------- -------- -------------------
140 33.62 EUR 15:18:00 ISE 00453538811TRLO0-1
------------- --------- ----------- -------- -------------------
172 33.63 EUR 15:18:02 ISE 00453539040TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.63 EUR 15:18:03 ISE 00453539197TRLO0-1
------------- --------- ----------- -------- -------------------
89 33.63 EUR 15:18:05 ISE 00453539398TRLO0-1
------------- --------- ----------- -------- -------------------
120 33.62 EUR 15:19:00 ISE 00453539617TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.62 EUR 15:19:01 ISE 00453539713TRLO0-1
------------- --------- ----------- -------- -------------------
74 33.62 EUR 15:19:01 ISE 00453539727TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.62 EUR 15:19:03 ISE 00453540004TRLO0-1
------------- --------- ----------- -------- -------------------
71 33.62 EUR 15:19:04 ISE 00453540066TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.63 EUR 15:20:02 ISE 00453540687TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.63 EUR 15:20:03 ISE 00453540762TRLO0-1
------------- --------- ----------- -------- -------------------
65 33.63 EUR 15:20:04 ISE 00453540883TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.63 EUR 15:20:05 ISE 00453540942TRLO0-1
------------- --------- ----------- -------- -------------------
20 33.63 EUR 15:21:00 ISE 00453541059TRLO0-1
------------- --------- ----------- -------- -------------------
35 33.63 EUR 15:21:00 ISE 00453541062TRLO0-1
------------- --------- ----------- -------- -------------------
65 33.64 EUR 15:21:04 ISE 00453541528TRLO0-1
------------- --------- ----------- -------- -------------------
599 33.62 EUR 15:22:01 ISE 00453541898TRLO0-1
------------- --------- ----------- -------- -------------------
120 33.61 EUR 15:22:03 ISE 00453542472TRLO0-1
------------- --------- ----------- -------- -------------------
577 33.6 EUR 15:22:03 ISE 00453542607TRLO0-1
------------- --------- ----------- -------- -------------------
107 33.6 EUR 15:22:03 ISE 00453542611TRLO0-1
------------- --------- ----------- -------- -------------------
45 33.6 EUR 15:22:03 ISE 00453542612TRLO0-1
------------- --------- ----------- -------- -------------------
444 33.6 EUR 15:22:03 ISE 00453542613TRLO0-1
------------- --------- ----------- -------- -------------------
88 33.6 EUR 15:22:03 ISE 00453542614TRLO0-1
------------- --------- ----------- -------- -------------------
102 33.6 EUR 15:22:03 ISE 00453542615TRLO0-1
------------- --------- ----------- -------- -------------------
577 33.6 EUR 15:22:03 ISE 00453542656TRLO0-1
------------- --------- ----------- -------- -------------------
27 33.6 EUR 15:22:03 ISE 00453542659TRLO0-1
------------- --------- ----------- -------- -------------------
313 33.6 EUR 15:22:03 ISE 00453542699TRLO0-1
------------- --------- ----------- -------- -------------------
149 33.6 EUR 15:22:03 ISE 00453542701TRLO0-1
------------- --------- ----------- -------- -------------------
71 33.6 EUR 15:22:03 ISE 00453542702TRLO0-1
------------- --------- ----------- -------- -------------------
70 33.59 EUR 15:25:00 ISE 00453544237TRLO0-1
------------- --------- ----------- -------- -------------------
143 33.59 EUR 15:25:00 ISE 00453544239TRLO0-1
------------- --------- ----------- -------- -------------------
489 33.58 EUR 15:26:00 ISE 00453545080TRLO0-1
------------- --------- ----------- -------- -------------------
88 33.58 EUR 15:26:00 ISE 00453545112TRLO0-1
------------- --------- ----------- -------- -------------------
118 33.59 EUR 15:26:02 ISE 00453545442TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.59 EUR 15:26:02 ISE 00453545443TRLO0-1
------------- --------- ----------- -------- -------------------
443 33.59 EUR 15:27:03 ISE 00453546621TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.59 EUR 15:27:03 ISE 00453546623TRLO0-1
------------- --------- ----------- -------- -------------------
214 33.58 EUR 15:28:01 ISE 00453547094TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.58 EUR 15:28:01 ISE 00453547115TRLO0-1
------------- --------- ----------- -------- -------------------
100 33.61 EUR 15:29:03 ISE 00453549283TRLO0-1
------------- --------- ----------- -------- -------------------
25 33.61 EUR 15:29:03 ISE 00453549292TRLO0-1
------------- --------- ----------- -------- -------------------
29 33.61 EUR 15:29:03 ISE 00453549293TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.61 EUR 15:29:03 ISE 00453549348TRLO0-1
------------- --------- ----------- -------- -------------------
381 33.6 EUR 15:29:03 ISE 00453549426TRLO0-1
------------- --------- ----------- -------- -------------------
2 33.6 EUR 15:29:03 ISE 00453549427TRLO0-1
------------- --------- ----------- -------- -------------------
180 33.6 EUR 15:30:00 ISE 00453549954TRLO0-1
------------- --------- ----------- -------- -------------------
80 33.6 EUR 15:30:00 ISE 00453549956TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.58 EUR 15:30:03 ISE 00453550729TRLO0-1
------------- --------- ----------- -------- -------------------
123 33.57 EUR 15:31:01 ISE 00453552321TRLO0-1
------------- --------- ----------- -------- -------------------
75 33.57 EUR 15:31:01 ISE 00453552323TRLO0-1
------------- --------- ----------- -------- -------------------
160 33.55 EUR 15:31:01 ISE 00453552391TRLO0-1
------------- --------- ----------- -------- -------------------
121 33.54 EUR 15:31:03 ISE 00453552950TRLO0-1
------------- --------- ----------- -------- -------------------
77 33.54 EUR 15:31:03 ISE 00453552953TRLO0-1
------------- --------- ----------- -------- -------------------
122 33.54 EUR 15:31:05 ISE 00453553282TRLO0-1
------------- --------- ----------- -------- -------------------
13 33.52 EUR 15:32:02 ISE 00453553613TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.53 EUR 15:32:03 ISE 00453553748TRLO0-1
------------- --------- ----------- -------- -------------------
92 33.55 EUR 15:32:04 ISE 00453553998TRLO0-1
------------- --------- ----------- -------- -------------------
36 33.54 EUR 15:32:04 ISE 00453554001TRLO0-1
------------- --------- ----------- -------- -------------------
142 33.54 EUR 15:32:04 ISE 00453554006TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.54 EUR 15:32:04 ISE 00453554012TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.53 EUR 15:32:05 ISE 00453554168TRLO0-1
------------- --------- ----------- -------- -------------------
44 33.54 EUR 15:33:00 ISE 00453554251TRLO0-1
------------- --------- ----------- -------- -------------------
69 33.55 EUR 15:33:01 ISE 00453554646TRLO0-1
------------- --------- ----------- -------- -------------------
360 33.56 EUR 15:34:00 ISE 00453555158TRLO0-1
------------- --------- ----------- -------- -------------------
37 33.56 EUR 15:34:00 ISE 00453555160TRLO0-1
------------- --------- ----------- -------- -------------------
121 33.54 EUR 15:34:03 ISE 00453555445TRLO0-1
------------- --------- ----------- -------- -------------------
24 33.54 EUR 15:34:03 ISE 00453555446TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.55 EUR 15:34:05 ISE 00453555645TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.55 EUR 15:35:00 ISE 00453555719TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.55 EUR 15:35:01 ISE 00453555823TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.55 EUR 15:35:02 ISE 00453556037TRLO0-1
------------- --------- ----------- -------- -------------------
65 33.55 EUR 15:35:03 ISE 00453556172TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.55 EUR 15:35:03 ISE 00453556197TRLO0-1
------------- --------- ----------- -------- -------------------
408 33.57 EUR 15:36:00 ISE 00453556783TRLO0-1
------------- --------- ----------- -------- -------------------
165 33.57 EUR 15:36:02 ISE 00453556917TRLO0-1
------------- --------- ----------- -------- -------------------
10 33.57 EUR 15:36:02 ISE 00453556920TRLO0-1
------------- --------- ----------- -------- -------------------
96 33.55 EUR 15:36:04 ISE 00453557289TRLO0-1
------------- --------- ----------- -------- -------------------
35 33.55 EUR 15:36:04 ISE 00453557290TRLO0-1
------------- --------- ----------- -------- -------------------
91 33.56 EUR 15:37:04 ISE 00453558017TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.56 EUR 15:38:00 ISE 00453558507TRLO0-1
------------- --------- ----------- -------- -------------------
6 33.56 EUR 15:38:01 ISE 00453558640TRLO0-1
------------- --------- ----------- -------- -------------------
5 33.56 EUR 15:38:01 ISE 00453558649TRLO0-1
------------- --------- ----------- -------- -------------------
22 33.56 EUR 15:38:01 ISE 00453558651TRLO0-1
------------- --------- ----------- -------- -------------------
73 33.57 EUR 15:38:01 ISE 00453558716TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.57 EUR 15:38:01 ISE 00453558774TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.57 EUR 15:38:02 ISE 00453558885TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.57 EUR 15:38:03 ISE 00453558930TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.57 EUR 15:38:04 ISE 00453559003TRLO0-1
------------- --------- ----------- -------- -------------------
85 33.57 EUR 15:38:05 ISE 00453559058TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.57 EUR 15:38:05 ISE 00453559144TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.57 EUR 15:39:00 ISE 00453559170TRLO0-1
------------- --------- ----------- -------- -------------------
68 33.56 EUR 15:39:00 ISE 00453559217TRLO0-1
------------- --------- ----------- -------- -------------------
324 33.55 EUR 15:39:01 ISE 00453559282TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.55 EUR 15:39:01 ISE 00453559294TRLO0-1
------------- --------- ----------- -------- -------------------
131 33.53 EUR 15:39:04 ISE 00453559808TRLO0-1
------------- --------- ----------- -------- -------------------
51 33.56 EUR 15:40:03 ISE 00453560320TRLO0-1
------------- --------- ----------- -------- -------------------
345 33.56 EUR 15:40:03 ISE 00453560321TRLO0-1
------------- --------- ----------- -------- -------------------
108 33.57 EUR 15:41:02 ISE 00453560976TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.57 EUR 15:41:02 ISE 00453560984TRLO0-1
------------- --------- ----------- -------- -------------------
399 33.57 EUR 15:41:02 ISE 00453561037TRLO0-1
------------- --------- ----------- -------- -------------------
51 33.56 EUR 15:41:05 ISE 00453561376TRLO0-1
------------- --------- ----------- -------- -------------------
118 33.56 EUR 15:41:05 ISE 00453561377TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.57 EUR 15:44:00 ISE 00453563158TRLO0-1
------------- --------- ----------- -------- -------------------
315 33.57 EUR 15:44:00 ISE 00453563161TRLO0-1
------------- --------- ----------- -------- -------------------
89 33.58 EUR 15:44:02 ISE 00453563427TRLO0-1
------------- --------- ----------- -------- -------------------
121 33.58 EUR 15:44:02 ISE 00453563429TRLO0-1
------------- --------- ----------- -------- -------------------
150 33.58 EUR 15:44:02 ISE 00453563430TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.58 EUR 15:44:02 ISE 00453563431TRLO0-1
------------- --------- ----------- -------- -------------------
140 33.59 EUR 15:44:04 ISE 00453563673TRLO0-1
------------- --------- ----------- -------- -------------------
363 33.58 EUR 15:44:04 ISE 00453563711TRLO0-1
------------- --------- ----------- -------- -------------------
100 33.58 EUR 15:44:04 ISE 00453563719TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.59 EUR 15:45:05 ISE 00453565504TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.59 EUR 15:46:00 ISE 00453565583TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.59 EUR 15:46:00 ISE 00453565620TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.59 EUR 15:46:01 ISE 00453565691TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.59 EUR 15:46:01 ISE 00453565768TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.59 EUR 15:46:02 ISE 00453565913TRLO0-1
------------- --------- ----------- -------- -------------------
162 33.59 EUR 15:46:02 ISE 00453565929TRLO0-1
------------- --------- ----------- -------- -------------------
38 33.59 EUR 15:46:03 ISE 00453566018TRLO0-1
------------- --------- ----------- -------- -------------------
19 33.59 EUR 15:46:03 ISE 00453566020TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.59 EUR 15:46:03 ISE 00453566087TRLO0-1
------------- --------- ----------- -------- -------------------
75 33.58 EUR 15:46:04 ISE 00453566253TRLO0-1
------------- --------- ----------- -------- -------------------
332 33.58 EUR 15:46:04 ISE 00453566254TRLO0-1
------------- --------- ----------- -------- -------------------
71 33.58 EUR 15:46:04 ISE 00453566256TRLO0-1
------------- --------- ----------- -------- -------------------
233 33.58 EUR 15:47:00 ISE 00453566775TRLO0-1
------------- --------- ----------- -------- -------------------
76 33.57 EUR 15:47:01 ISE 00453567049TRLO0-1
------------- --------- ----------- -------- -------------------
49 33.57 EUR 15:47:01 ISE 00453567068TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.56 EUR 15:47:02 ISE 00453567473TRLO0-1
------------- --------- ----------- -------- -------------------
232 33.55 EUR 15:47:04 ISE 00453568199TRLO0-1
------------- --------- ----------- -------- -------------------
455 33.54 EUR 15:48:04 ISE 00453569247TRLO0-1
------------- --------- ----------- -------- -------------------
78 33.54 EUR 15:48:04 ISE 00453569251TRLO0-1
------------- --------- ----------- -------- -------------------
252 33.53 EUR 15:49:00 ISE 00453569695TRLO0-1
------------- --------- ----------- -------- -------------------
37 33.53 EUR 15:50:01 ISE 00453570949TRLO0-1
------------- --------- ----------- -------- -------------------
375 33.53 EUR 15:50:01 ISE 00453570983TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.53 EUR 15:50:01 ISE 00453571020TRLO0-1
------------- --------- ----------- -------- -------------------
27 33.53 EUR 15:50:01 ISE 00453571022TRLO0-1
------------- --------- ----------- -------- -------------------
128 33.52 EUR 15:50:03 ISE 00453571540TRLO0-1
------------- --------- ----------- -------- -------------------
81 33.51 EUR 15:51:03 ISE 00453572880TRLO0-1
------------- --------- ----------- -------- -------------------
7 33.51 EUR 15:51:03 ISE 00453572881TRLO0-1
------------- --------- ----------- -------- -------------------
10 33.51 EUR 15:51:03 ISE 00453572882TRLO0-1
------------- --------- ----------- -------- -------------------
206 33.51 EUR 15:51:03 ISE 00453572883TRLO0-1
------------- --------- ----------- -------- -------------------
129 33.51 EUR 15:51:03 ISE 00453572884TRLO0-1
------------- --------- ----------- -------- -------------------
101 33.51 EUR 15:51:03 ISE 00453572886TRLO0-1
------------- --------- ----------- -------- -------------------
50 33.5 EUR 15:51:05 ISE 00453573292TRLO0-1
------------- --------- ----------- -------- -------------------
116 33.5 EUR 15:51:05 ISE 00453573298TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.5 EUR 15:52:00 ISE 00453573403TRLO0-1
------------- --------- ----------- -------- -------------------
65 33.49 EUR 15:52:00 ISE 00453573668TRLO0-1
------------- --------- ----------- -------- -------------------
118 33.5 EUR 15:52:05 ISE 00453574819TRLO0-1
------------- --------- ----------- -------- -------------------
204 33.5 EUR 15:53:00 ISE 00453575175TRLO0-1
------------- --------- ----------- -------- -------------------
248 33.5 EUR 15:53:00 ISE 00453575176TRLO0-1
------------- --------- ----------- -------- -------------------
120 33.5 EUR 15:53:02 ISE 00453575509TRLO0-1
------------- --------- ----------- -------- -------------------
83 33.49 EUR 15:53:03 ISE 00453575612TRLO0-1
------------- --------- ----------- -------- -------------------
13 33.5 EUR 15:54:05 ISE 00453576968TRLO0-1
------------- --------- ----------- -------- -------------------
797 33.5 EUR 15:54:05 ISE 00453576972TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.5 EUR 15:55:00 ISE 00453577107TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.5 EUR 15:55:04 ISE 00453577686TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.5 EUR 15:56:00 ISE 00453578013TRLO0-1
------------- --------- ----------- -------- -------------------
282 33.49 EUR 15:56:00 ISE 00453578081TRLO0-1
------------- --------- ----------- -------- -------------------
177 33.5 EUR 15:56:02 ISE 00453578505TRLO0-1
------------- --------- ----------- -------- -------------------
348 33.49 EUR 15:56:04 ISE 00453578883TRLO0-1
------------- --------- ----------- -------- -------------------
82 33.49 EUR 15:57:03 ISE 00453579616TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.49 EUR 15:57:04 ISE 00453579642TRLO0-1
------------- --------- ----------- -------- -------------------
84 33.49 EUR 15:57:04 ISE 00453579831TRLO0-1
------------- --------- ----------- -------- -------------------
508 33.49 EUR 15:58:01 ISE 00453580195TRLO0-1
------------- --------- ----------- -------- -------------------
127 33.5 EUR 15:59:00 ISE 00453580823TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.5 EUR 15:59:01 ISE 00453581004TRLO0-1
------------- --------- ----------- -------- -------------------
12 33.5 EUR 15:59:01 ISE 00453581005TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.5 EUR 15:59:02 ISE 00453581277TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.5 EUR 15:59:02 ISE 00453581335TRLO0-1
------------- --------- ----------- -------- -------------------
367 33.49 EUR 15:59:03 ISE 00453581404TRLO0-1
------------- --------- ----------- -------- -------------------
218 33.5 EUR 16:00:02 ISE 00453582806TRLO0-1
------------- --------- ----------- -------- -------------------
102 33.5 EUR 16:00:02 ISE 00453582849TRLO0-1
------------- --------- ----------- -------- -------------------
74 33.5 EUR 16:00:02 ISE 00453582869TRLO0-1
------------- --------- ----------- -------- -------------------
347 33.49 EUR 16:00:03 ISE 00453583089TRLO0-1
------------- --------- ----------- -------- -------------------
85 33.49 EUR 16:00:03 ISE 00453583104TRLO0-1
------------- --------- ----------- -------- -------------------
98 33.48 EUR 16:00:04 ISE 00453583660TRLO0-1
------------- --------- ----------- -------- -------------------
30 33.48 EUR 16:00:04 ISE 00453583665TRLO0-1
------------- --------- ----------- -------- -------------------
69 33.48 EUR 16:00:04 ISE 00453583667TRLO0-1
------------- --------- ----------- -------- -------------------
41 33.5 EUR 16:01:05 ISE 00453585464TRLO0-1
------------- --------- ----------- -------- -------------------
313 33.5 EUR 16:01:05 ISE 00453585465TRLO0-1
------------- --------- ----------- -------- -------------------
71 33.5 EUR 16:02:00 ISE 00453585604TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.5 EUR 16:02:00 ISE 00453585670TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.5 EUR 16:02:00 ISE 00453585688TRLO0-1
------------- --------- ----------- -------- -------------------
209 33.52 EUR 16:02:03 ISE 00453586388TRLO0-1
------------- --------- ----------- -------- -------------------
70 33.52 EUR 16:02:03 ISE 00453586454TRLO0-1
------------- --------- ----------- -------- -------------------
104 33.52 EUR 16:02:03 ISE 00453586460TRLO0-1
------------- --------- ----------- -------- -------------------
91 33.52 EUR 16:02:05 ISE 00453586659TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.52 EUR 16:02:05 ISE 00453586666TRLO0-1
------------- --------- ----------- -------- -------------------
71 33.52 EUR 16:02:05 ISE 00453586779TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.52 EUR 16:03:00 ISE 00453586812TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.52 EUR 16:03:00 ISE 00453586906TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.52 EUR 16:03:01 ISE 00453587150TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.52 EUR 16:03:01 ISE 00453587155TRLO0-1
------------- --------- ----------- -------- -------------------
95 33.52 EUR 16:03:03 ISE 00453587454TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.52 EUR 16:04:02 ISE 00453588442TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.52 EUR 16:04:02 ISE 00453588443TRLO0-1
------------- --------- ----------- -------- -------------------
121 33.52 EUR 16:04:02 ISE 00453588445TRLO0-1
------------- --------- ----------- -------- -------------------
119 33.52 EUR 16:04:03 ISE 00453588626TRLO0-1
------------- --------- ----------- -------- -------------------
125 33.52 EUR 16:04:03 ISE 00453588643TRLO0-1
------------- --------- ----------- -------- -------------------
152 33.52 EUR 16:04:05 ISE 00453589004TRLO0-1
------------- --------- ----------- -------- -------------------
83 33.52 EUR 16:05:00 ISE 00453589156TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.52 EUR 16:05:01 ISE 00453589254TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.52 EUR 16:05:02 ISE 00453589790TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.52 EUR 16:05:03 ISE 00453589846TRLO0-1
------------- --------- ----------- -------- -------------------
105 33.52 EUR 16:05:03 ISE 00453589957TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.52 EUR 16:05:04 ISE 00453590026TRLO0-1
------------- --------- ----------- -------- -------------------
337 33.51 EUR 16:05:04 ISE 00453590068TRLO0-1
------------- --------- ----------- -------- -------------------
77 33.51 EUR 16:05:04 ISE 00453590096TRLO0-1
------------- --------- ----------- -------- -------------------
46 33.52 EUR 16:06:03 ISE 00453590941TRLO0-1
------------- --------- ----------- -------- -------------------
12 33.52 EUR 16:06:03 ISE 00453590943TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.52 EUR 16:06:04 ISE 00453591186TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.52 EUR 16:06:04 ISE 00453591260TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.52 EUR 16:06:05 ISE 00453591305TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.52 EUR 16:06:05 ISE 00453591363TRLO0-1
------------- --------- ----------- -------- -------------------
63 33.52 EUR 16:07:00 ISE 00453591397TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.52 EUR 16:07:01 ISE 00453591738TRLO0-1
------------- --------- ----------- -------- -------------------
93 33.52 EUR 16:07:02 ISE 00453591796TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.52 EUR 16:07:02 ISE 00453591853TRLO0-1
------------- --------- ----------- -------- -------------------
42 33.52 EUR 16:07:03 ISE 00453591919TRLO0-1
------------- --------- ----------- -------- -------------------
19 33.52 EUR 16:07:03 ISE 00453591924TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.52 EUR 16:07:03 ISE 00453592003TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.52 EUR 16:07:04 ISE 00453592173TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.52 EUR 16:07:05 ISE 00453592287TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.52 EUR 16:08:00 ISE 00453592370TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.52 EUR 16:08:00 ISE 00453592506TRLO0-1
------------- --------- ----------- -------- -------------------
11 33.52 EUR 16:08:00 ISE 00453592588TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.52 EUR 16:08:00 ISE 00453592590TRLO0-1
------------- --------- ----------- -------- -------------------
79 33.52 EUR 16:08:01 ISE 00453592760TRLO0-1
------------- --------- ----------- -------- -------------------
340 33.51 EUR 16:08:02 ISE 00453592993TRLO0-1
------------- --------- ----------- -------- -------------------
73 33.51 EUR 16:08:02 ISE 00453593000TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.51 EUR 16:09:00 ISE 00453594149TRLO0-1
------------- --------- ----------- -------- -------------------
53 33.51 EUR 16:09:02 ISE 00453594553TRLO0-1
------------- --------- ----------- -------- -------------------
7 33.51 EUR 16:09:02 ISE 00453594554TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.51 EUR 16:09:03 ISE 00453594723TRLO0-1
------------- --------- ----------- -------- -------------------
155 33.51 EUR 16:09:05 ISE 00453595283TRLO0-1
------------- --------- ----------- -------- -------------------
69 33.51 EUR 16:09:05 ISE 00453595293TRLO0-1
------------- --------- ----------- -------- -------------------
95 33.51 EUR 16:09:05 ISE 00453595298TRLO0-1
------------- --------- ----------- -------- -------------------
83 33.51 EUR 16:10:01 ISE 00453595641TRLO0-1
------------- --------- ----------- -------- -------------------
68 33.51 EUR 16:10:01 ISE 00453595683TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.51 EUR 16:10:02 ISE 00453595883TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.51 EUR 16:10:03 ISE 00453595964TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.51 EUR 16:10:03 ISE 00453596137TRLO0-1
------------- --------- ----------- -------- -------------------
397 33.5 EUR 16:10:04 ISE 00453596425TRLO0-1
------------- --------- ----------- -------- -------------------
106 33.5 EUR 16:10:04 ISE 00453596438TRLO0-1
------------- --------- ----------- -------- -------------------
372 33.49 EUR 16:11:04 ISE 00453597794TRLO0-1
------------- --------- ----------- -------- -------------------
69 33.49 EUR 16:12:00 ISE 00453598338TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.49 EUR 16:12:00 ISE 00453598439TRLO0-1
------------- --------- ----------- -------- -------------------
302 33.48 EUR 16:12:01 ISE 00453598648TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.48 EUR 16:12:01 ISE 00453598649TRLO0-1
------------- --------- ----------- -------- -------------------
333 33.48 EUR 16:12:05 ISE 00453599838TRLO0-1
------------- --------- ----------- -------- -------------------
182 33.5 EUR 16:13:04 ISE 00453601120TRLO0-1
------------- --------- ----------- -------- -------------------
64 33.5 EUR 16:13:05 ISE 00453601170TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.5 EUR 16:13:05 ISE 00453601344TRLO0-1
------------- --------- ----------- -------- -------------------
89 33.51 EUR 16:14:00 ISE 00453601949TRLO0-1
------------- --------- ----------- -------- -------------------
178 33.51 EUR 16:14:01 ISE 00453602096TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.52 EUR 16:14:03 ISE 00453602345TRLO0-1
------------- --------- ----------- -------- -------------------
190 33.52 EUR 16:14:05 ISE 00453602769TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.52 EUR 16:15:00 ISE 00453602925TRLO0-1
------------- --------- ----------- -------- -------------------
66 33.52 EUR 16:15:00 ISE 00453602927TRLO0-1
------------- --------- ----------- -------- -------------------
55 33.52 EUR 16:15:01 ISE 00453603150TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.52 EUR 16:15:01 ISE 00453603252TRLO0-1
------------- --------- ----------- -------- -------------------
56 33.52 EUR 16:15:02 ISE 00453603663TRLO0-1
------------- --------- ----------- -------- -------------------
54 33.52 EUR 16:15:04 ISE 00453604105TRLO0-1
------------- --------- ----------- -------- -------------------
57 33.52 EUR 16:15:04 ISE 00453604185TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.52 EUR 16:15:05 ISE 00453604299TRLO0-1
------------- --------- ----------- -------- -------------------
67 33.52 EUR 16:15:05 ISE 00453604336TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.52 EUR 16:16:01 ISE 00453604898TRLO0-1
------------- --------- ----------- -------- -------------------
220 33.52 EUR 16:16:01 ISE 00453604900TRLO0-1
------------- --------- ----------- -------- -------------------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
END
POSCKCDBFBDDPDD
(END) Dow Jones Newswires
November 20, 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
