CRH PLC Transaction in Own Shares (6012U)
26 Novembre 2019 - 08:00AM
UK Regulatory
TIDMCRH
RNS Number : 6012U
CRH PLC
26 November 2019
26(th) November 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 25(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: 73,000
--------------------------------- ----------------
Highest price paid per share: EUR34.17
--------------------------------- ----------------
Lowest price paid per share: EUR33.88
--------------------------------- ----------------
Volume weighted average price
paid: EUR34.0549
--------------------------------- ----------------
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
52,948,115 of its ordinary shares in treasury which represents
6.27% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 790,442,223 ordinary shares in issue
(excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation), a detailed breakdown of
individual trades made by Societe Generale on behalf of CRH as part
of the buyback programme is scheduled to this announcement.
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
----------------------
LEI 549300MIDJNNTH068E74
-------------------- ----------------------------------------
ISIN: IE0001827041
-------------------- ----------------------------------------
Intermediary name: Societe Generale
--------------------- ----------------------------------------
Intermediary code: O2RNE8IBXP4R0TD8PU42
--------------------- ---------------------- ----------------
Time zone: BST
-------------------- ---------------------- ----------------
Currency: EUR
-------------------- ----------------------------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
----------------
Euronext Dublin EUR 34.0549 73,000
--------------------- ---------------------- ---------------- -----------
Euronext Dublin
Number Price Per Currency Trade Time Trading MatchID
of Shares Share (EUR) Venue
224 34 EUR 08:01:00 ISE 00454738612TRLO0-1
------------- --------- ----------- -------- -------------------
88 34 EUR 08:01:00 ISE 00454738623TRLO0-1
------------- --------- ----------- -------- -------------------
241 34.02 EUR 08:01:02 ISE 00454738755TRLO0-1
------------- --------- ----------- -------- -------------------
79 34.04 EUR 08:01:04 ISE 00454738967TRLO0-1
------------- --------- ----------- -------- -------------------
38 34.04 EUR 08:01:04 ISE 00454738968TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.04 EUR 08:02:03 ISE 00454739300TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.01 EUR 08:02:04 ISE 00454739333TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.01 EUR 08:02:05 ISE 00454739454TRLO0-1
------------- --------- ----------- -------- -------------------
71 34.09 EUR 08:04:00 ISE 00454740138TRLO0-1
------------- --------- ----------- -------- -------------------
65 34.09 EUR 08:04:01 ISE 00454740196TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.09 EUR 08:04:01 ISE 00454740231TRLO0-1
------------- --------- ----------- -------- -------------------
315 34.07 EUR 08:04:02 ISE 00454740288TRLO0-1
------------- --------- ----------- -------- -------------------
111 34.07 EUR 08:04:02 ISE 00454740289TRLO0-1
------------- --------- ----------- -------- -------------------
213 34.08 EUR 08:05:01 ISE 00454740955TRLO0-1
------------- --------- ----------- -------- -------------------
154 34.08 EUR 08:05:01 ISE 00454740956TRLO0-1
------------- --------- ----------- -------- -------------------
84 34.08 EUR 08:05:03 ISE 00454741104TRLO0-1
------------- --------- ----------- -------- -------------------
65 34.07 EUR 08:05:03 ISE 00454741124TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.06 EUR 08:05:04 ISE 00454741154TRLO0-1
------------- --------- ----------- -------- -------------------
80 34.07 EUR 08:06:00 ISE 00454741465TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.07 EUR 08:06:00 ISE 00454741488TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.06 EUR 08:06:05 ISE 00454741779TRLO0-1
------------- --------- ----------- -------- -------------------
51 34.05 EUR 08:07:00 ISE 00454741857TRLO0-1
------------- --------- ----------- -------- -------------------
302 34.07 EUR 08:07:04 ISE 00454742151TRLO0-1
------------- --------- ----------- -------- -------------------
109 34.07 EUR 08:08:01 ISE 00454742334TRLO0-1
------------- --------- ----------- -------- -------------------
77 34.07 EUR 08:08:03 ISE 00454742520TRLO0-1
------------- --------- ----------- -------- -------------------
67 34.07 EUR 08:08:03 ISE 00454742521TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.06 EUR 08:08:03 ISE 00454742531TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.04 EUR 08:08:04 ISE 00454742594TRLO0-1
------------- --------- ----------- -------- -------------------
156 34.05 EUR 08:09:01 ISE 00454742724TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.04 EUR 08:09:02 ISE 00454742786TRLO0-1
------------- --------- ----------- -------- -------------------
84 34.04 EUR 08:09:04 ISE 00454742890TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.03 EUR 08:10:04 ISE 00454743288TRLO0-1
------------- --------- ----------- -------- -------------------
195 34.04 EUR 08:11:02 ISE 00454743504TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.04 EUR 08:11:03 ISE 00454743558TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.05 EUR 08:11:04 ISE 00454743648TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.04 EUR 08:11:05 ISE 00454743688TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.04 EUR 08:12:00 ISE 00454743752TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.04 EUR 08:12:00 ISE 00454743762TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.05 EUR 08:12:03 ISE 00454743837TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.09 EUR 08:13:03 ISE 00454744129TRLO0-1
------------- --------- ----------- -------- -------------------
243 34.08 EUR 08:13:05 ISE 00454744213TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.08 EUR 08:13:05 ISE 00454744214TRLO0-1
------------- --------- ----------- -------- -------------------
113 34.07 EUR 08:14:02 ISE 00454744350TRLO0-1
------------- --------- ----------- -------- -------------------
64 34.07 EUR 08:14:02 ISE 00454744379TRLO0-1
------------- --------- ----------- -------- -------------------
98 34.06 EUR 08:14:04 ISE 00454744456TRLO0-1
------------- --------- ----------- -------- -------------------
231 34.05 EUR 08:15:02 ISE 00454745445TRLO0-1
------------- --------- ----------- -------- -------------------
84 34.04 EUR 08:15:03 ISE 00454745570TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.05 EUR 08:15:03 ISE 00454745651TRLO0-1
------------- --------- ----------- -------- -------------------
282 34.04 EUR 08:16:05 ISE 00454747117TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.04 EUR 08:16:05 ISE 00454747126TRLO0-1
------------- --------- ----------- -------- -------------------
42 34.04 EUR 08:16:05 ISE 00454747127TRLO0-1
------------- --------- ----------- -------- -------------------
117 34.03 EUR 08:17:03 ISE 00454747644TRLO0-1
------------- --------- ----------- -------- -------------------
191 34.05 EUR 08:20:02 ISE 00454749035TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.05 EUR 08:20:02 ISE 00454749038TRLO0-1
------------- --------- ----------- -------- -------------------
301 34.07 EUR 08:20:04 ISE 00454749144TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.07 EUR 08:20:04 ISE 00454749145TRLO0-1
------------- --------- ----------- -------- -------------------
3 34.07 EUR 08:20:04 ISE 00454749146TRLO0-1
------------- --------- ----------- -------- -------------------
159 34.07 EUR 08:20:04 ISE 00454749147TRLO0-1
------------- --------- ----------- -------- -------------------
105 34.08 EUR 08:21:03 ISE 00454749541TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.08 EUR 08:21:03 ISE 00454749545TRLO0-1
------------- --------- ----------- -------- -------------------
115 34.06 EUR 08:22:02 ISE 00454750062TRLO0-1
------------- --------- ----------- -------- -------------------
81 34.05 EUR 08:22:02 ISE 00454750065TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.03 EUR 08:22:04 ISE 00454750336TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.01 EUR 08:23:01 ISE 00454750456TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.01 EUR 08:23:01 ISE 00454750558TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.98 EUR 08:23:03 ISE 00454750738TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.99 EUR 08:24:01 ISE 00454751029TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.99 EUR 08:24:01 ISE 00454751031TRLO0-1
------------- --------- ----------- -------- -------------------
61 33.95 EUR 08:24:03 ISE 00454751272TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.94 EUR 08:25:00 ISE 00454751454TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.93 EUR 08:25:01 ISE 00454751603TRLO0-1
------------- --------- ----------- -------- -------------------
115 33.91 EUR 08:25:04 ISE 00454751763TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.9 EUR 08:26:00 ISE 00454751968TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.89 EUR 08:26:02 ISE 00454752086TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.89 EUR 08:27:00 ISE 00454752326TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.88 EUR 08:27:00 ISE 00454752362TRLO0-1
------------- --------- ----------- -------- -------------------
26 33.88 EUR 08:27:04 ISE 00454752562TRLO0-1
------------- --------- ----------- -------- -------------------
90 33.88 EUR 08:27:04 ISE 00454752563TRLO0-1
------------- --------- ----------- -------- -------------------
227 33.88 EUR 08:30:00 ISE 00454753357TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.88 EUR 08:30:00 ISE 00454753358TRLO0-1
------------- --------- ----------- -------- -------------------
97 33.88 EUR 08:30:00 ISE 00454753360TRLO0-1
------------- --------- ----------- -------- -------------------
339 33.93 EUR 08:32:00 ISE 00454756326TRLO0-1
------------- --------- ----------- -------- -------------------
162 33.93 EUR 08:32:00 ISE 00454756327TRLO0-1
------------- --------- ----------- -------- -------------------
127 33.95 EUR 08:33:01 ISE 00454756936TRLO0-1
------------- --------- ----------- -------- -------------------
75 33.95 EUR 08:33:01 ISE 00454756937TRLO0-1
------------- --------- ----------- -------- -------------------
1 33.95 EUR 08:33:02 ISE 00454756964TRLO0-1
------------- --------- ----------- -------- -------------------
167 33.94 EUR 08:33:04 ISE 00454757194TRLO0-1
------------- --------- ----------- -------- -------------------
195 33.94 EUR 08:33:04 ISE 00454757196TRLO0-1
------------- --------- ----------- -------- -------------------
98 33.94 EUR 08:34:03 ISE 00454757636TRLO0-1
------------- --------- ----------- -------- -------------------
123 33.94 EUR 08:34:04 ISE 00454757638TRLO0-1
------------- --------- ----------- -------- -------------------
249 33.93 EUR 08:34:04 ISE 00454757683TRLO0-1
------------- --------- ----------- -------- -------------------
271 33.93 EUR 08:35:05 ISE 00454758103TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.93 EUR 08:35:05 ISE 00454758104TRLO0-1
------------- --------- ----------- -------- -------------------
37 33.93 EUR 08:35:05 ISE 00454758105TRLO0-1
------------- --------- ----------- -------- -------------------
2 33.93 EUR 08:36:01 ISE 00454758233TRLO0-1
------------- --------- ----------- -------- -------------------
59 33.93 EUR 08:37:00 ISE 00454758549TRLO0-1
------------- --------- ----------- -------- -------------------
445 33.95 EUR 08:38:01 ISE 00454758980TRLO0-1
------------- --------- ----------- -------- -------------------
117 33.95 EUR 08:38:01 ISE 00454758981TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.95 EUR 08:38:01 ISE 00454758982TRLO0-1
------------- --------- ----------- -------- -------------------
175 33.95 EUR 08:38:02 ISE 00454759013TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.97 EUR 08:38:03 ISE 00454759148TRLO0-1
------------- --------- ----------- -------- -------------------
110 33.94 EUR 08:39:01 ISE 00454759466TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.93 EUR 08:39:01 ISE 00454759469TRLO0-1
------------- --------- ----------- -------- -------------------
114 33.93 EUR 08:39:04 ISE 00454759689TRLO0-1
------------- --------- ----------- -------- -------------------
62 33.92 EUR 08:39:05 ISE 00454759864TRLO0-1
------------- --------- ----------- -------- -------------------
73 33.91 EUR 08:40:02 ISE 00454760421TRLO0-1
------------- --------- ----------- -------- -------------------
157 33.91 EUR 08:41:04 ISE 00454760788TRLO0-1
------------- --------- ----------- -------- -------------------
293 33.97 EUR 08:42:03 ISE 00454761088TRLO0-1
------------- --------- ----------- -------- -------------------
250 33.97 EUR 08:42:03 ISE 00454761089TRLO0-1
------------- --------- ----------- -------- -------------------
5 33.97 EUR 08:42:03 ISE 00454761090TRLO0-1
------------- --------- ----------- -------- -------------------
396 34 EUR 08:44:00 ISE 00454761697TRLO0-1
------------- --------- ----------- -------- -------------------
167 34 EUR 08:44:00 ISE 00454761698TRLO0-1
------------- --------- ----------- -------- -------------------
216 33.99 EUR 08:45:00 ISE 00454762125TRLO0-1
------------- --------- ----------- -------- -------------------
153 33.99 EUR 08:45:01 ISE 00454762193TRLO0-1
------------- --------- ----------- -------- -------------------
151 34.02 EUR 08:45:05 ISE 00454763526TRLO0-1
------------- --------- ----------- -------- -------------------
84 34.02 EUR 08:45:05 ISE 00454763531TRLO0-1
------------- --------- ----------- -------- -------------------
60 34 EUR 08:46:01 ISE 00454763839TRLO0-1
------------- --------- ----------- -------- -------------------
145 33.98 EUR 08:47:00 ISE 00454764811TRLO0-1
------------- --------- ----------- -------- -------------------
91 33.98 EUR 08:47:00 ISE 00454764812TRLO0-1
------------- --------- ----------- -------- -------------------
533 33.99 EUR 08:49:05 ISE 00454766175TRLO0-1
------------- --------- ----------- -------- -------------------
200 33.99 EUR 08:49:05 ISE 00454766176TRLO0-1
------------- --------- ----------- -------- -------------------
15 33.99 EUR 08:49:05 ISE 00454766177TRLO0-1
------------- --------- ----------- -------- -------------------
112 33.99 EUR 08:50:02 ISE 00454766420TRLO0-1
------------- --------- ----------- -------- -------------------
88 33.97 EUR 08:50:04 ISE 00454766503TRLO0-1
------------- --------- ----------- -------- -------------------
261 33.97 EUR 08:52:04 ISE 00454767322TRLO0-1
------------- --------- ----------- -------- -------------------
136 33.97 EUR 08:52:04 ISE 00454767333TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.97 EUR 08:53:00 ISE 00454767467TRLO0-1
------------- --------- ----------- -------- -------------------
44 33.97 EUR 08:53:04 ISE 00454767662TRLO0-1
------------- --------- ----------- -------- -------------------
16 33.97 EUR 08:53:04 ISE 00454767663TRLO0-1
------------- --------- ----------- -------- -------------------
83 33.97 EUR 08:53:04 ISE 00454767664TRLO0-1
------------- --------- ----------- -------- -------------------
58 33.96 EUR 08:54:01 ISE 00454767915TRLO0-1
------------- --------- ----------- -------- -------------------
108 34 EUR 08:57:02 ISE 00454769408TRLO0-1
------------- --------- ----------- -------- -------------------
61 34 EUR 08:57:03 ISE 00454769620TRLO0-1
------------- --------- ----------- -------- -------------------
299 34 EUR 08:59:00 ISE 00454770140TRLO0-1
------------- --------- ----------- -------- -------------------
69 34 EUR 08:59:00 ISE 00454770141TRLO0-1
------------- --------- ----------- -------- -------------------
235 34.04 EUR 09:00:05 ISE 00454772469TRLO0-1
------------- --------- ----------- -------- -------------------
9 34.04 EUR 09:00:05 ISE 00454772472TRLO0-1
------------- --------- ----------- -------- -------------------
77 34.04 EUR 09:00:05 ISE 00454772568TRLO0-1
------------- --------- ----------- -------- -------------------
136 34.04 EUR 09:00:05 ISE 00454772572TRLO0-1
------------- --------- ----------- -------- -------------------
224 34.02 EUR 09:01:04 ISE 00454773720TRLO0-1
------------- --------- ----------- -------- -------------------
84 34.02 EUR 09:01:04 ISE 00454773722TRLO0-1
------------- --------- ----------- -------- -------------------
183 33.99 EUR 09:02:01 ISE 00454774470TRLO0-1
------------- --------- ----------- -------- -------------------
33 34.01 EUR 09:03:05 ISE 00454775212TRLO0-1
------------- --------- ----------- -------- -------------------
18 34.01 EUR 09:03:05 ISE 00454775213TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.01 EUR 09:03:05 ISE 00454775214TRLO0-1
------------- --------- ----------- -------- -------------------
128 34.01 EUR 09:03:05 ISE 00454775215TRLO0-1
------------- --------- ----------- -------- -------------------
150 34.01 EUR 09:03:05 ISE 00454775216TRLO0-1
------------- --------- ----------- -------- -------------------
177 34 EUR 09:04:05 ISE 00454775649TRLO0-1
------------- --------- ----------- -------- -------------------
109 34.01 EUR 09:07:00 ISE 00454776441TRLO0-1
------------- --------- ----------- -------- -------------------
280 34.01 EUR 09:07:00 ISE 00454776444TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.01 EUR 09:07:00 ISE 00454776448TRLO0-1
------------- --------- ----------- -------- -------------------
24 34.01 EUR 09:07:00 ISE 00454776451TRLO0-1
------------- --------- ----------- -------- -------------------
60 34 EUR 09:07:03 ISE 00454776704TRLO0-1
------------- --------- ----------- -------- -------------------
198 33.99 EUR 09:08:04 ISE 00454777925TRLO0-1
------------- --------- ----------- -------- -------------------
10 33.99 EUR 09:08:04 ISE 00454777927TRLO0-1
------------- --------- ----------- -------- -------------------
60 33.98 EUR 09:09:00 ISE 00454778376TRLO0-1
------------- --------- ----------- -------- -------------------
523 34.04 EUR 09:15:05 ISE 00454783791TRLO0-1
------------- --------- ----------- -------- -------------------
488 34.04 EUR 09:15:05 ISE 00454783792TRLO0-1
------------- --------- ----------- -------- -------------------
115 34.03 EUR 09:16:02 ISE 00454784601TRLO0-1
------------- --------- ----------- -------- -------------------
281 34.06 EUR 09:18:03 ISE 00454786237TRLO0-1
------------- --------- ----------- -------- -------------------
99 34.06 EUR 09:18:03 ISE 00454786239TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.05 EUR 09:19:00 ISE 00454786499TRLO0-1
------------- --------- ----------- -------- -------------------
234 34.05 EUR 09:20:05 ISE 00454787362TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.05 EUR 09:20:05 ISE 00454787363TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.05 EUR 09:21:01 ISE 00454787594TRLO0-1
------------- --------- ----------- -------- -------------------
195 34.08 EUR 09:23:05 ISE 00454788430TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.08 EUR 09:23:05 ISE 00454788438TRLO0-1
------------- --------- ----------- -------- -------------------
213 34.07 EUR 09:24:05 ISE 00454788948TRLO0-1
------------- --------- ----------- -------- -------------------
66 34.07 EUR 09:25:04 ISE 00454789186TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.07 EUR 09:25:04 ISE 00454789187TRLO0-1
------------- --------- ----------- -------- -------------------
115 34.06 EUR 09:26:03 ISE 00454789570TRLO0-1
------------- --------- ----------- -------- -------------------
78 34.06 EUR 09:26:03 ISE 00454789572TRLO0-1
------------- --------- ----------- -------- -------------------
151 34.07 EUR 09:30:01 ISE 00454790906TRLO0-1
------------- --------- ----------- -------- -------------------
352 34.07 EUR 09:30:01 ISE 00454790909TRLO0-1
------------- --------- ----------- -------- -------------------
91 34.07 EUR 09:30:01 ISE 00454790910TRLO0-1
------------- --------- ----------- -------- -------------------
25 34.06 EUR 09:30:05 ISE 00454792003TRLO0-1
------------- --------- ----------- -------- -------------------
80 34.06 EUR 09:30:05 ISE 00454792004TRLO0-1
------------- --------- ----------- -------- -------------------
180 34.06 EUR 09:32:04 ISE 00454793706TRLO0-1
------------- --------- ----------- -------- -------------------
109 34.05 EUR 09:34:00 ISE 00454794279TRLO0-1
------------- --------- ----------- -------- -------------------
179 34.05 EUR 09:36:00 ISE 00454795308TRLO0-1
------------- --------- ----------- -------- -------------------
199 34.04 EUR 09:38:03 ISE 00454796172TRLO0-1
------------- --------- ----------- -------- -------------------
108 34.04 EUR 09:39:05 ISE 00454796516TRLO0-1
------------- --------- ----------- -------- -------------------
109 34.05 EUR 09:41:01 ISE 00454797030TRLO0-1
------------- --------- ----------- -------- -------------------
113 34.05 EUR 09:42:01 ISE 00454797346TRLO0-1
------------- --------- ----------- -------- -------------------
206 34.06 EUR 09:44:02 ISE 00454798193TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.05 EUR 09:45:00 ISE 00454798335TRLO0-1
------------- --------- ----------- -------- -------------------
141 34.05 EUR 09:46:03 ISE 00454799944TRLO0-1
------------- --------- ----------- -------- -------------------
74 34.05 EUR 09:46:03 ISE 00454799945TRLO0-1
------------- --------- ----------- -------- -------------------
82 34.05 EUR 09:47:00 ISE 00454800357TRLO0-1
------------- --------- ----------- -------- -------------------
22 34.04 EUR 09:49:02 ISE 00454802641TRLO0-1
------------- --------- ----------- -------- -------------------
188 34.04 EUR 09:49:02 ISE 00454802653TRLO0-1
------------- --------- ----------- -------- -------------------
127 34.04 EUR 09:50:00 ISE 00454803300TRLO0-1
------------- --------- ----------- -------- -------------------
21 34.06 EUR 09:50:00 ISE 00454803384TRLO0-1
------------- --------- ----------- -------- -------------------
68 34.06 EUR 09:50:00 ISE 00454803385TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.05 EUR 09:50:05 ISE 00454803916TRLO0-1
------------- --------- ----------- -------- -------------------
1 34.06 EUR 09:56:00 ISE 00454806275TRLO0-1
------------- --------- ----------- -------- -------------------
549 34.08 EUR 10:02:04 ISE 00454810112TRLO0-1
------------- --------- ----------- -------- -------------------
177 34.08 EUR 10:04:02 ISE 00454811143TRLO0-1
------------- --------- ----------- -------- -------------------
263 34.08 EUR 10:04:02 ISE 00454811147TRLO0-1
------------- --------- ----------- -------- -------------------
149 34.08 EUR 10:04:02 ISE 00454811217TRLO0-1
------------- --------- ----------- -------- -------------------
208 34.08 EUR 10:06:02 ISE 00454812072TRLO0-1
------------- --------- ----------- -------- -------------------
184 34.07 EUR 10:09:01 ISE 00454813126TRLO0-1
------------- --------- ----------- -------- -------------------
148 34.07 EUR 10:09:01 ISE 00454813209TRLO0-1
------------- --------- ----------- -------- -------------------
111 34.08 EUR 10:11:01 ISE 00454813743TRLO0-1
------------- --------- ----------- -------- -------------------
6 34.08 EUR 10:11:01 ISE 00454813746TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.08 EUR 10:11:01 ISE 00454813747TRLO0-1
------------- --------- ----------- -------- -------------------
94 34.07 EUR 10:13:01 ISE 00454814371TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.07 EUR 10:13:01 ISE 00454814373TRLO0-1
------------- --------- ----------- -------- -------------------
597 34.06 EUR 10:20:04 ISE 00454819241TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.06 EUR 10:20:04 ISE 00454819242TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.06 EUR 10:21:00 ISE 00454819430TRLO0-1
------------- --------- ----------- -------- -------------------
36 34.06 EUR 10:21:02 ISE 00454819563TRLO0-1
------------- --------- ----------- -------- -------------------
207 34.06 EUR 10:24:03 ISE 00454820731TRLO0-1
------------- --------- ----------- -------- -------------------
129 34.06 EUR 10:24:03 ISE 00454820733TRLO0-1
------------- --------- ----------- -------- -------------------
112 34.07 EUR 10:25:04 ISE 00454821231TRLO0-1
------------- --------- ----------- -------- -------------------
350 34.06 EUR 10:29:03 ISE 00454822501TRLO0-1
------------- --------- ----------- -------- -------------------
75 34.07 EUR 10:32:04 ISE 00454825371TRLO0-1
------------- --------- ----------- -------- -------------------
182 34.07 EUR 10:32:04 ISE 00454825374TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.07 EUR 10:32:04 ISE 00454825385TRLO0-1
------------- --------- ----------- -------- -------------------
34 34.07 EUR 10:32:04 ISE 00454825386TRLO0-1
------------- --------- ----------- -------- -------------------
99 34.07 EUR 10:34:05 ISE 00454826241TRLO0-1
------------- --------- ----------- -------- -------------------
359 34.07 EUR 10:38:00 ISE 00454827215TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.07 EUR 10:38:00 ISE 00454827218TRLO0-1
------------- --------- ----------- -------- -------------------
22 34.07 EUR 10:38:00 ISE 00454827219TRLO0-1
------------- --------- ----------- -------- -------------------
210 34.06 EUR 10:39:03 ISE 00454827821TRLO0-1
------------- --------- ----------- -------- -------------------
10 34.06 EUR 10:40:01 ISE 00454828055TRLO0-1
------------- --------- ----------- -------- -------------------
48 34.06 EUR 10:40:01 ISE 00454828056TRLO0-1
------------- --------- ----------- -------- -------------------
215 34.06 EUR 10:43:03 ISE 00454829147TRLO0-1
------------- --------- ----------- -------- -------------------
74 34.06 EUR 10:43:03 ISE 00454829148TRLO0-1
------------- --------- ----------- -------- -------------------
2 34.06 EUR 10:48:04 ISE 00454832158TRLO0-1
------------- --------- ----------- -------- -------------------
51 34.06 EUR 10:48:04 ISE 00454832159TRLO0-1
------------- --------- ----------- -------- -------------------
118 34.06 EUR 10:49:05 ISE 00454832994TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.06 EUR 10:50:01 ISE 00454833304TRLO0-1
------------- --------- ----------- -------- -------------------
138 34.06 EUR 10:50:03 ISE 00454833445TRLO0-1
------------- --------- ----------- -------- -------------------
460 34.06 EUR 10:50:04 ISE 00454833499TRLO0-1
------------- --------- ----------- -------- -------------------
73 34.06 EUR 10:50:05 ISE 00454833552TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.08 EUR 10:54:00 ISE 00454834877TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.08 EUR 10:54:00 ISE 00454834886TRLO0-1
------------- --------- ----------- -------- -------------------
101 34.08 EUR 10:55:01 ISE 00454835216TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.08 EUR 10:55:01 ISE 00454835265TRLO0-1
------------- --------- ----------- -------- -------------------
6 34.09 EUR 10:56:03 ISE 00454835675TRLO0-1
------------- --------- ----------- -------- -------------------
677 34.08 EUR 10:57:03 ISE 00454836020TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.08 EUR 10:57:03 ISE 00454836021TRLO0-1
------------- --------- ----------- -------- -------------------
232 34.08 EUR 10:57:03 ISE 00454836022TRLO0-1
------------- --------- ----------- -------- -------------------
67 34.07 EUR 10:57:03 ISE 00454836039TRLO0-1
------------- --------- ----------- -------- -------------------
8 34.08 EUR 11:01:01 ISE 00454837612TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.08 EUR 11:01:01 ISE 00454837615TRLO0-1
------------- --------- ----------- -------- -------------------
2 34.08 EUR 11:01:01 ISE 00454837618TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.08 EUR 11:01:01 ISE 00454837731TRLO0-1
------------- --------- ----------- -------- -------------------
1 34.08 EUR 11:01:01 ISE 00454837743TRLO0-1
------------- --------- ----------- -------- -------------------
19 34.08 EUR 11:01:01 ISE 00454837750TRLO0-1
------------- --------- ----------- -------- -------------------
17 34.08 EUR 11:01:01 ISE 00454837751TRLO0-1
------------- --------- ----------- -------- -------------------
6 34.08 EUR 11:01:01 ISE 00454837790TRLO0-1
------------- --------- ----------- -------- -------------------
27 34.08 EUR 11:01:01 ISE 00454837791TRLO0-1
------------- --------- ----------- -------- -------------------
67 34.09 EUR 11:03:05 ISE 00454839620TRLO0-1
------------- --------- ----------- -------- -------------------
108 34.09 EUR 11:03:05 ISE 00454839624TRLO0-1
------------- --------- ----------- -------- -------------------
75 34.09 EUR 11:03:05 ISE 00454839625TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.1 EUR 11:05:02 ISE 00454840084TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.09 EUR 11:07:01 ISE 00454840669TRLO0-1
------------- --------- ----------- -------- -------------------
111 34.09 EUR 11:07:01 ISE 00454840670TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.09 EUR 11:09:04 ISE 00454841376TRLO0-1
------------- --------- ----------- -------- -------------------
10 34.09 EUR 11:09:04 ISE 00454841377TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.09 EUR 11:10:00 ISE 00454841459TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.09 EUR 11:12:04 ISE 00454842242TRLO0-1
------------- --------- ----------- -------- -------------------
81 34.1 EUR 11:13:01 ISE 00454842408TRLO0-1
------------- --------- ----------- -------- -------------------
71 34.1 EUR 11:13:01 ISE 00454842410TRLO0-1
------------- --------- ----------- -------- -------------------
48 34.1 EUR 11:13:01 ISE 00454842414TRLO0-1
------------- --------- ----------- -------- -------------------
573 34.08 EUR 11:15:04 ISE 00454843927TRLO0-1
------------- --------- ----------- -------- -------------------
256 34.08 EUR 11:15:05 ISE 00454843974TRLO0-1
------------- --------- ----------- -------- -------------------
240 34.08 EUR 11:17:00 ISE 00454844881TRLO0-1
------------- --------- ----------- -------- -------------------
110 34.07 EUR 11:18:04 ISE 00454845638TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.07 EUR 11:18:04 ISE 00454845667TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.07 EUR 11:19:01 ISE 00454845930TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.06 EUR 11:19:05 ISE 00454846190TRLO0-1
------------- --------- ----------- -------- -------------------
228 34.06 EUR 11:22:02 ISE 00454846981TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.07 EUR 11:23:00 ISE 00454847213TRLO0-1
------------- --------- ----------- -------- -------------------
382 34.09 EUR 11:30:05 ISE 00454849700TRLO0-1
------------- --------- ----------- -------- -------------------
22 34.1 EUR 11:31:01 ISE 00454849914TRLO0-1
------------- --------- ----------- -------- -------------------
15 34.1 EUR 11:32:02 ISE 00454850771TRLO0-1
------------- --------- ----------- -------- -------------------
358 34.09 EUR 11:34:00 ISE 00454851561TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.09 EUR 11:34:00 ISE 00454851563TRLO0-1
------------- --------- ----------- -------- -------------------
128 34.09 EUR 11:34:00 ISE 00454851564TRLO0-1
------------- --------- ----------- -------- -------------------
235 34.08 EUR 11:42:05 ISE 00454854028TRLO0-1
------------- --------- ----------- -------- -------------------
314 34.08 EUR 11:42:05 ISE 00454854029TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.08 EUR 11:42:05 ISE 00454854030TRLO0-1
------------- --------- ----------- -------- -------------------
37 34.08 EUR 11:42:05 ISE 00454854031TRLO0-1
------------- --------- ----------- -------- -------------------
199 34.06 EUR 11:45:05 ISE 00454855100TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.06 EUR 11:45:05 ISE 00454855160TRLO0-1
------------- --------- ----------- -------- -------------------
191 34.06 EUR 11:49:04 ISE 00454857077TRLO0-1
------------- --------- ----------- -------- -------------------
67 34.06 EUR 11:49:04 ISE 00454857078TRLO0-1
------------- --------- ----------- -------- -------------------
205 34.06 EUR 11:54:01 ISE 00454858403TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.06 EUR 11:54:01 ISE 00454858406TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.06 EUR 12:00:02 ISE 00454860375TRLO0-1
------------- --------- ----------- -------- -------------------
67 34.06 EUR 12:02:03 ISE 00454862196TRLO0-1
------------- --------- ----------- -------- -------------------
104 34.06 EUR 12:02:03 ISE 00454862239TRLO0-1
------------- --------- ----------- -------- -------------------
328 34.06 EUR 12:03:01 ISE 00454862622TRLO0-1
------------- --------- ----------- -------- -------------------
130 34.07 EUR 12:03:05 ISE 00454863014TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.01 EUR 12:04:05 ISE 00454863287TRLO0-1
------------- --------- ----------- -------- -------------------
71 34.01 EUR 12:05:02 ISE 00454863528TRLO0-1
------------- --------- ----------- -------- -------------------
136 34.02 EUR 12:06:00 ISE 00454863759TRLO0-1
------------- --------- ----------- -------- -------------------
359 34.01 EUR 12:08:02 ISE 00454864374TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.01 EUR 12:08:02 ISE 00454864375TRLO0-1
------------- --------- ----------- -------- -------------------
102 34.01 EUR 12:08:02 ISE 00454864377TRLO0-1
------------- --------- ----------- -------- -------------------
60 34 EUR 12:08:04 ISE 00454864455TRLO0-1
------------- --------- ----------- -------- -------------------
108 33.98 EUR 12:09:00 ISE 00454864531TRLO0-1
------------- --------- ----------- -------- -------------------
173 33.99 EUR 12:11:02 ISE 00454865143TRLO0-1
------------- --------- ----------- -------- -------------------
254 34.01 EUR 12:16:03 ISE 00454867096TRLO0-1
------------- --------- ----------- -------- -------------------
17 34.01 EUR 12:16:05 ISE 00454867265TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.02 EUR 12:18:05 ISE 00454868092TRLO0-1
------------- --------- ----------- -------- -------------------
29 34.02 EUR 12:18:05 ISE 00454868093TRLO0-1
------------- --------- ----------- -------- -------------------
164 34.02 EUR 12:18:05 ISE 00454868095TRLO0-1
------------- --------- ----------- -------- -------------------
523 34.01 EUR 12:18:05 ISE 00454868096TRLO0-1
------------- --------- ----------- -------- -------------------
5 34.01 EUR 12:18:05 ISE 00454868110TRLO0-1
------------- --------- ----------- -------- -------------------
108 34 EUR 12:20:04 ISE 00454869149TRLO0-1
------------- --------- ----------- -------- -------------------
91 34.02 EUR 12:26:03 ISE 00454870720TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.02 EUR 12:27:03 ISE 00454870881TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.05 EUR 12:31:03 ISE 00454872722TRLO0-1
------------- --------- ----------- -------- -------------------
3 34.05 EUR 12:31:03 ISE 00454872724TRLO0-1
------------- --------- ----------- -------- -------------------
149 34.05 EUR 12:31:03 ISE 00454872735TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.05 EUR 12:31:03 ISE 00454872750TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.05 EUR 12:32:03 ISE 00454873271TRLO0-1
------------- --------- ----------- -------- -------------------
5 34.05 EUR 12:32:03 ISE 00454873272TRLO0-1
------------- --------- ----------- -------- -------------------
12 34.05 EUR 12:32:04 ISE 00454873378TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.05 EUR 12:33:03 ISE 00454873764TRLO0-1
------------- --------- ----------- -------- -------------------
583 34.04 EUR 12:33:03 ISE 00454873780TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.03 EUR 12:34:02 ISE 00454874110TRLO0-1
------------- --------- ----------- -------- -------------------
159 34.03 EUR 12:37:00 ISE 00454875038TRLO0-1
------------- --------- ----------- -------- -------------------
79 34.03 EUR 12:37:00 ISE 00454875051TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.01 EUR 12:37:05 ISE 00454875210TRLO0-1
------------- --------- ----------- -------- -------------------
58 34 EUR 12:38:02 ISE 00454875337TRLO0-1
------------- --------- ----------- -------- -------------------
106 33.99 EUR 12:40:01 ISE 00454875820TRLO0-1
------------- --------- ----------- -------- -------------------
128 33.99 EUR 12:43:02 ISE 00454877044TRLO0-1
------------- --------- ----------- -------- -------------------
100 33.99 EUR 12:43:02 ISE 00454877045TRLO0-1
------------- --------- ----------- -------- -------------------
144 33.99 EUR 12:43:02 ISE 00454877046TRLO0-1
------------- --------- ----------- -------- -------------------
113 33.99 EUR 12:44:04 ISE 00454877491TRLO0-1
------------- --------- ----------- -------- -------------------
102 34.01 EUR 12:52:02 ISE 00454880791TRLO0-1
------------- --------- ----------- -------- -------------------
71 34.01 EUR 12:52:02 ISE 00454880792TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.01 EUR 12:52:02 ISE 00454880793TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.01 EUR 12:53:04 ISE 00454881285TRLO0-1
------------- --------- ----------- -------- -------------------
64 34.01 EUR 12:54:02 ISE 00454881521TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.02 EUR 12:55:03 ISE 00454881804TRLO0-1
------------- --------- ----------- -------- -------------------
123 34.02 EUR 12:56:01 ISE 00454881944TRLO0-1
------------- --------- ----------- -------- -------------------
72 34.02 EUR 12:56:01 ISE 00454881949TRLO0-1
------------- --------- ----------- -------- -------------------
3 34.02 EUR 12:56:01 ISE 00454881955TRLO0-1
------------- --------- ----------- -------- -------------------
22 34.02 EUR 12:56:01 ISE 00454881959TRLO0-1
------------- --------- ----------- -------- -------------------
7 34.02 EUR 12:56:01 ISE 00454881962TRLO0-1
------------- --------- ----------- -------- -------------------
40 34.02 EUR 12:57:05 ISE 00454882510TRLO0-1
------------- --------- ----------- -------- -------------------
104 34.02 EUR 12:59:00 ISE 00454882826TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.02 EUR 12:59:05 ISE 00454883033TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.02 EUR 13:00:05 ISE 00454884012TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.02 EUR 13:00:05 ISE 00454884033TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.02 EUR 13:02:01 ISE 00454885109TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.02 EUR 13:02:03 ISE 00454885207TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.02 EUR 13:02:04 ISE 00454885348TRLO0-1
------------- --------- ----------- -------- -------------------
47 34.02 EUR 13:02:04 ISE 00454885356TRLO0-1
------------- --------- ----------- -------- -------------------
650 34.02 EUR 13:05:05 ISE 00454886524TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.02 EUR 13:05:05 ISE 00454886525TRLO0-1
------------- --------- ----------- -------- -------------------
12 34.02 EUR 13:05:05 ISE 00454886526TRLO0-1
------------- --------- ----------- -------- -------------------
215 34.01 EUR 13:07:05 ISE 00454887156TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.01 EUR 13:07:05 ISE 00454887160TRLO0-1
------------- --------- ----------- -------- -------------------
3 34.01 EUR 13:07:05 ISE 00454887161TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.04 EUR 13:09:05 ISE 00454888111TRLO0-1
------------- --------- ----------- -------- -------------------
161 34.04 EUR 13:09:05 ISE 00454888113TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.04 EUR 13:10:01 ISE 00454888698TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.06 EUR 13:13:04 ISE 00454889666TRLO0-1
------------- --------- ----------- -------- -------------------
201 34.07 EUR 13:14:01 ISE 00454889855TRLO0-1
------------- --------- ----------- -------- -------------------
67 34.07 EUR 13:14:01 ISE 00454889856TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.08 EUR 13:22:01 ISE 00454893380TRLO0-1
------------- --------- ----------- -------- -------------------
18 34.08 EUR 13:22:01 ISE 00454893381TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.08 EUR 13:22:02 ISE 00454893434TRLO0-1
------------- --------- ----------- -------- -------------------
1 34.08 EUR 13:22:02 ISE 00454893435TRLO0-1
------------- --------- ----------- -------- -------------------
195 34.08 EUR 13:22:03 ISE 00454893503TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.08 EUR 13:22:03 ISE 00454893504TRLO0-1
------------- --------- ----------- -------- -------------------
33 34.08 EUR 13:22:03 ISE 00454893505TRLO0-1
------------- --------- ----------- -------- -------------------
70 34.08 EUR 13:23:03 ISE 00454893710TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.08 EUR 13:25:00 ISE 00454894162TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.07 EUR 13:25:05 ISE 00454894396TRLO0-1
------------- --------- ----------- -------- -------------------
17 34.12 EUR 13:29:02 ISE 00454895514TRLO0-1
------------- --------- ----------- -------- -------------------
28 34.12 EUR 13:29:02 ISE 00454895516TRLO0-1
------------- --------- ----------- -------- -------------------
10 34.12 EUR 13:29:02 ISE 00454895518TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.12 EUR 13:30:01 ISE 00454895930TRLO0-1
------------- --------- ----------- -------- -------------------
64 34.12 EUR 13:30:01 ISE 00454895932TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.12 EUR 13:30:01 ISE 00454895935TRLO0-1
------------- --------- ----------- -------- -------------------
73 34.12 EUR 13:30:01 ISE 00454896035TRLO0-1
------------- --------- ----------- -------- -------------------
48 34.12 EUR 13:30:01 ISE 00454896079TRLO0-1
------------- --------- ----------- -------- -------------------
7 34.12 EUR 13:30:01 ISE 00454896118TRLO0-1
------------- --------- ----------- -------- -------------------
10 34.12 EUR 13:30:01 ISE 00454896139TRLO0-1
------------- --------- ----------- -------- -------------------
5 34.12 EUR 13:30:01 ISE 00454896152TRLO0-1
------------- --------- ----------- -------- -------------------
285 34.11 EUR 13:30:05 ISE 00454896519TRLO0-1
------------- --------- ----------- -------- -------------------
33 34.11 EUR 13:32:05 ISE 00454897865TRLO0-1
------------- --------- ----------- -------- -------------------
32 34.11 EUR 13:32:05 ISE 00454897868TRLO0-1
------------- --------- ----------- -------- -------------------
166 34.11 EUR 13:32:05 ISE 00454897872TRLO0-1
------------- --------- ----------- -------- -------------------
140 34.11 EUR 13:32:05 ISE 00454897874TRLO0-1
------------- --------- ----------- -------- -------------------
388 34.11 EUR 13:36:00 ISE 00454900044TRLO0-1
------------- --------- ----------- -------- -------------------
70 34.11 EUR 13:36:00 ISE 00454900045TRLO0-1
------------- --------- ----------- -------- -------------------
112 34.11 EUR 13:36:04 ISE 00454900358TRLO0-1
------------- --------- ----------- -------- -------------------
78 34.11 EUR 13:40:04 ISE 00454902599TRLO0-1
------------- --------- ----------- -------- -------------------
22 34.11 EUR 13:41:00 ISE 00454902695TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.11 EUR 13:42:04 ISE 00454903476TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.11 EUR 13:42:04 ISE 00454903565TRLO0-1
------------- --------- ----------- -------- -------------------
63 34.11 EUR 13:43:00 ISE 00454903653TRLO0-1
------------- --------- ----------- -------- -------------------
2 34.11 EUR 13:43:00 ISE 00454903654TRLO0-1
------------- --------- ----------- -------- -------------------
113 34.11 EUR 13:43:00 ISE 00454903706TRLO0-1
------------- --------- ----------- -------- -------------------
69 34.11 EUR 13:43:00 ISE 00454903708TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.11 EUR 13:43:03 ISE 00454903773TRLO0-1
------------- --------- ----------- -------- -------------------
1 34.11 EUR 13:43:03 ISE 00454903792TRLO0-1
------------- --------- ----------- -------- -------------------
186 34.13 EUR 13:47:05 ISE 00454906496TRLO0-1
------------- --------- ----------- -------- -------------------
231 34.13 EUR 13:47:05 ISE 00454906497TRLO0-1
------------- --------- ----------- -------- -------------------
147 34.12 EUR 13:49:00 ISE 00454907077TRLO0-1
------------- --------- ----------- -------- -------------------
213 34.11 EUR 13:50:05 ISE 00454907999TRLO0-1
------------- --------- ----------- -------- -------------------
115 34.12 EUR 13:52:00 ISE 00454908456TRLO0-1
------------- --------- ----------- -------- -------------------
73 34.13 EUR 13:55:02 ISE 00454909951TRLO0-1
------------- --------- ----------- -------- -------------------
69 34.13 EUR 13:55:03 ISE 00454910143TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.13 EUR 13:57:00 ISE 00454910911TRLO0-1
------------- --------- ----------- -------- -------------------
86 34.13 EUR 13:57:00 ISE 00454910915TRLO0-1
------------- --------- ----------- -------- -------------------
33 34.13 EUR 13:57:00 ISE 00454910916TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.13 EUR 13:58:04 ISE 00454911494TRLO0-1
------------- --------- ----------- -------- -------------------
67 34.13 EUR 13:59:01 ISE 00454911706TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.13 EUR 13:59:01 ISE 00454911726TRLO0-1
------------- --------- ----------- -------- -------------------
77 34.13 EUR 13:59:04 ISE 00454912000TRLO0-1
------------- --------- ----------- -------- -------------------
246 34.12 EUR 14:01:01 ISE 00454913419TRLO0-1
------------- --------- ----------- -------- -------------------
155 34.12 EUR 14:01:01 ISE 00454913426TRLO0-1
------------- --------- ----------- -------- -------------------
111 34.13 EUR 14:02:03 ISE 00454914080TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.12 EUR 14:02:04 ISE 00454914178TRLO0-1
------------- --------- ----------- -------- -------------------
204 34.11 EUR 14:04:04 ISE 00454915281TRLO0-1
------------- --------- ----------- -------- -------------------
205 34.1 EUR 14:07:05 ISE 00454916699TRLO0-1
------------- --------- ----------- -------- -------------------
130 34.1 EUR 14:07:05 ISE 00454916700TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.09 EUR 14:08:04 ISE 00454917000TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.09 EUR 14:09:02 ISE 00454917259TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.09 EUR 14:09:03 ISE 00454917381TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.08 EUR 14:10:01 ISE 00454917761TRLO0-1
------------- --------- ----------- -------- -------------------
197 34.08 EUR 14:12:03 ISE 00454918603TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.06 EUR 14:13:00 ISE 00454918776TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.05 EUR 14:13:05 ISE 00454919126TRLO0-1
------------- --------- ----------- -------- -------------------
90 34.05 EUR 14:15:02 ISE 00454919798TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.05 EUR 14:15:02 ISE 00454919801TRLO0-1
------------- --------- ----------- -------- -------------------
108 34.04 EUR 14:16:04 ISE 00454920885TRLO0-1
------------- --------- ----------- -------- -------------------
86 34.04 EUR 14:18:01 ISE 00454921804TRLO0-1
------------- --------- ----------- -------- -------------------
230 34.05 EUR 14:20:01 ISE 00454922980TRLO0-1
------------- --------- ----------- -------- -------------------
186 34.05 EUR 14:22:02 ISE 00454923868TRLO0-1
------------- --------- ----------- -------- -------------------
182 34.06 EUR 14:26:05 ISE 00454925950TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.06 EUR 14:27:00 ISE 00454925995TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.06 EUR 14:27:03 ISE 00454926182TRLO0-1
------------- --------- ----------- -------- -------------------
89 34.06 EUR 14:27:03 ISE 00454926186TRLO0-1
------------- --------- ----------- -------- -------------------
69 34.06 EUR 14:28:00 ISE 00454926484TRLO0-1
------------- --------- ----------- -------- -------------------
75 34.06 EUR 14:28:00 ISE 00454926489TRLO0-1
------------- --------- ----------- -------- -------------------
64 34.06 EUR 14:29:01 ISE 00454926946TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.06 EUR 14:29:04 ISE 00454927179TRLO0-1
------------- --------- ----------- -------- -------------------
342 34.05 EUR 14:29:05 ISE 00454927311TRLO0-1
------------- --------- ----------- -------- -------------------
118 34.04 EUR 14:30:01 ISE 00454927786TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.04 EUR 14:30:02 ISE 00454927958TRLO0-1
------------- --------- ----------- -------- -------------------
193 34.04 EUR 14:31:03 ISE 00454929427TRLO0-1
------------- --------- ----------- -------- -------------------
174 34.04 EUR 14:31:04 ISE 00454929686TRLO0-1
------------- --------- ----------- -------- -------------------
67 34.04 EUR 14:31:04 ISE 00454929691TRLO0-1
------------- --------- ----------- -------- -------------------
62 34.03 EUR 14:32:00 ISE 00454929916TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.02 EUR 14:32:01 ISE 00454930231TRLO0-1
------------- --------- ----------- -------- -------------------
106 34.01 EUR 14:32:03 ISE 00454930562TRLO0-1
------------- --------- ----------- -------- -------------------
84 34.03 EUR 14:33:01 ISE 00454931056TRLO0-1
------------- --------- ----------- -------- -------------------
74 34.03 EUR 14:33:01 ISE 00454931074TRLO0-1
------------- --------- ----------- -------- -------------------
6 34.03 EUR 14:33:01 ISE 00454931083TRLO0-1
------------- --------- ----------- -------- -------------------
23 34.04 EUR 14:33:02 ISE 00454931259TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.05 EUR 14:33:05 ISE 00454931560TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.06 EUR 14:34:02 ISE 00454931943TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.06 EUR 14:34:02 ISE 00454931980TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.06 EUR 14:34:03 ISE 00454932073TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.06 EUR 14:34:03 ISE 00454932074TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.06 EUR 14:34:04 ISE 00454932151TRLO0-1
------------- --------- ----------- -------- -------------------
77 34.05 EUR 14:34:04 ISE 00454932293TRLO0-1
------------- --------- ----------- -------- -------------------
65 34.04 EUR 14:34:05 ISE 00454932313TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.04 EUR 14:35:04 ISE 00454932801TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.04 EUR 14:35:04 ISE 00454932862TRLO0-1
------------- --------- ----------- -------- -------------------
169 34.04 EUR 14:36:01 ISE 00454933101TRLO0-1
------------- --------- ----------- -------- -------------------
90 34.04 EUR 14:36:01 ISE 00454933105TRLO0-1
------------- --------- ----------- -------- -------------------
210 34.03 EUR 14:37:00 ISE 00454933762TRLO0-1
------------- --------- ----------- -------- -------------------
107 34.01 EUR 14:37:02 ISE 00454934123TRLO0-1
------------- --------- ----------- -------- -------------------
50 34.03 EUR 14:38:01 ISE 00454934935TRLO0-1
------------- --------- ----------- -------- -------------------
9 34.03 EUR 14:38:01 ISE 00454934946TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.06 EUR 14:40:01 ISE 00454936289TRLO0-1
------------- --------- ----------- -------- -------------------
9 34.06 EUR 14:40:01 ISE 00454936296TRLO0-1
------------- --------- ----------- -------- -------------------
95 34.06 EUR 14:40:02 ISE 00454936354TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.06 EUR 14:40:03 ISE 00454936553TRLO0-1
------------- --------- ----------- -------- -------------------
396 34.05 EUR 14:40:05 ISE 00454936673TRLO0-1
------------- --------- ----------- -------- -------------------
27 34.05 EUR 14:40:05 ISE 00454936674TRLO0-1
------------- --------- ----------- -------- -------------------
32 34.05 EUR 14:40:05 ISE 00454936675TRLO0-1
------------- --------- ----------- -------- -------------------
116 34.05 EUR 14:41:03 ISE 00454937066TRLO0-1
------------- --------- ----------- -------- -------------------
254 34.04 EUR 14:42:03 ISE 00454937689TRLO0-1
------------- --------- ----------- -------- -------------------
70 34.03 EUR 14:44:00 ISE 00454938376TRLO0-1
------------- --------- ----------- -------- -------------------
90 34.03 EUR 14:44:01 ISE 00454938501TRLO0-1
------------- --------- ----------- -------- -------------------
221 34.02 EUR 14:44:04 ISE 00454938708TRLO0-1
------------- --------- ----------- -------- -------------------
79 34.02 EUR 14:44:04 ISE 00454938709TRLO0-1
------------- --------- ----------- -------- -------------------
323 34.02 EUR 14:46:02 ISE 00454940355TRLO0-1
------------- --------- ----------- -------- -------------------
141 34.02 EUR 14:46:02 ISE 00454940356TRLO0-1
------------- --------- ----------- -------- -------------------
11 34.01 EUR 14:46:04 ISE 00454940625TRLO0-1
------------- --------- ----------- -------- -------------------
71 34.02 EUR 14:47:03 ISE 00454941306TRLO0-1
------------- --------- ----------- -------- -------------------
163 34.02 EUR 14:48:03 ISE 00454942066TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.03 EUR 14:49:03 ISE 00454942828TRLO0-1
------------- --------- ----------- -------- -------------------
79 34.03 EUR 14:49:03 ISE 00454942919TRLO0-1
------------- --------- ----------- -------- -------------------
163 34.03 EUR 14:49:03 ISE 00454942930TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.03 EUR 14:49:03 ISE 00454942940TRLO0-1
------------- --------- ----------- -------- -------------------
21 34.03 EUR 14:49:03 ISE 00454942943TRLO0-1
------------- --------- ----------- -------- -------------------
7 34.03 EUR 14:49:03 ISE 00454942961TRLO0-1
------------- --------- ----------- -------- -------------------
24 34.03 EUR 14:49:03 ISE 00454942962TRLO0-1
------------- --------- ----------- -------- -------------------
36 34.03 EUR 14:49:04 ISE 00454943041TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.06 EUR 14:51:01 ISE 00454944213TRLO0-1
------------- --------- ----------- -------- -------------------
11 34.06 EUR 14:51:01 ISE 00454944255TRLO0-1
------------- --------- ----------- -------- -------------------
41 34.06 EUR 14:51:01 ISE 00454944256TRLO0-1
------------- --------- ----------- -------- -------------------
95 34.06 EUR 14:51:03 ISE 00454944591TRLO0-1
------------- --------- ----------- -------- -------------------
171 34.06 EUR 14:51:04 ISE 00454944726TRLO0-1
------------- --------- ----------- -------- -------------------
92 34.04 EUR 14:52:00 ISE 00454945069TRLO0-1
------------- --------- ----------- -------- -------------------
97 34.06 EUR 14:53:04 ISE 00454945955TRLO0-1
------------- --------- ----------- -------- -------------------
9 34.06 EUR 14:54:01 ISE 00454946370TRLO0-1
------------- --------- ----------- -------- -------------------
63 34.07 EUR 14:54:05 ISE 00454946908TRLO0-1
------------- --------- ----------- -------- -------------------
37 34.07 EUR 14:54:05 ISE 00454946916TRLO0-1
------------- --------- ----------- -------- -------------------
8 34.07 EUR 14:54:05 ISE 00454946926TRLO0-1
------------- --------- ----------- -------- -------------------
3 34.07 EUR 14:55:03 ISE 00454947532TRLO0-1
------------- --------- ----------- -------- -------------------
50 34.07 EUR 14:55:03 ISE 00454947533TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.06 EUR 14:55:03 ISE 00454947562TRLO0-1
------------- --------- ----------- -------- -------------------
66 34.06 EUR 14:55:05 ISE 00454947841TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.06 EUR 14:56:01 ISE 00454948035TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.06 EUR 14:56:01 ISE 00454948040TRLO0-1
------------- --------- ----------- -------- -------------------
10 34.06 EUR 14:56:02 ISE 00454948149TRLO0-1
------------- --------- ----------- -------- -------------------
47 34.06 EUR 14:56:02 ISE 00454948150TRLO0-1
------------- --------- ----------- -------- -------------------
2 34.06 EUR 14:56:02 ISE 00454948151TRLO0-1
------------- --------- ----------- -------- -------------------
92 34.05 EUR 14:57:00 ISE 00454948504TRLO0-1
------------- --------- ----------- -------- -------------------
286 34.05 EUR 14:57:05 ISE 00454949117TRLO0-1
------------- --------- ----------- -------- -------------------
18 34.05 EUR 14:57:05 ISE 00454949118TRLO0-1
------------- --------- ----------- -------- -------------------
152 34.05 EUR 14:57:05 ISE 00454949119TRLO0-1
------------- --------- ----------- -------- -------------------
164 34.07 EUR 15:00:00 ISE 00454950769TRLO0-1
------------- --------- ----------- -------- -------------------
68 34.06 EUR 15:00:01 ISE 00454950897TRLO0-1
------------- --------- ----------- -------- -------------------
72 34.06 EUR 15:00:01 ISE 00454950944TRLO0-1
------------- --------- ----------- -------- -------------------
33 34.06 EUR 15:00:01 ISE 00454950981TRLO0-1
------------- --------- ----------- -------- -------------------
39 34.07 EUR 15:01:01 ISE 00454952230TRLO0-1
------------- --------- ----------- -------- -------------------
41 34.07 EUR 15:01:01 ISE 00454952253TRLO0-1
------------- --------- ----------- -------- -------------------
97 34.07 EUR 15:01:01 ISE 00454952254TRLO0-1
------------- --------- ----------- -------- -------------------
74 34.07 EUR 15:01:01 ISE 00454952255TRLO0-1
------------- --------- ----------- -------- -------------------
95 34.07 EUR 15:01:01 ISE 00454952257TRLO0-1
------------- --------- ----------- -------- -------------------
1 34.07 EUR 15:01:01 ISE 00454952284TRLO0-1
------------- --------- ----------- -------- -------------------
101 34.07 EUR 15:01:04 ISE 00454952752TRLO0-1
------------- --------- ----------- -------- -------------------
6 34.06 EUR 15:02:01 ISE 00454953204TRLO0-1
------------- --------- ----------- -------- -------------------
219 34.06 EUR 15:02:01 ISE 00454953208TRLO0-1
------------- --------- ----------- -------- -------------------
34 34.06 EUR 15:02:01 ISE 00454953209TRLO0-1
------------- --------- ----------- -------- -------------------
191 34.06 EUR 15:02:01 ISE 00454953221TRLO0-1
------------- --------- ----------- -------- -------------------
146 34.09 EUR 15:04:04 ISE 00454955228TRLO0-1
------------- --------- ----------- -------- -------------------
128 34.09 EUR 15:04:04 ISE 00454955229TRLO0-1
------------- --------- ----------- -------- -------------------
62 34.09 EUR 15:04:04 ISE 00454955233TRLO0-1
------------- --------- ----------- -------- -------------------
92 34.09 EUR 15:04:04 ISE 00454955248TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.09 EUR 15:04:04 ISE 00454955259TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.1 EUR 15:05:04 ISE 00454956113TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.1 EUR 15:05:04 ISE 00454956114TRLO0-1
------------- --------- ----------- -------- -------------------
75 34.1 EUR 15:05:04 ISE 00454956126TRLO0-1
------------- --------- ----------- -------- -------------------
82 34.1 EUR 15:07:00 ISE 00454956931TRLO0-1
------------- --------- ----------- -------- -------------------
144 34.1 EUR 15:07:00 ISE 00454956934TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.09 EUR 15:07:00 ISE 00454957008TRLO0-1
------------- --------- ----------- -------- -------------------
47 34.09 EUR 15:08:01 ISE 00454957669TRLO0-1
------------- --------- ----------- -------- -------------------
130 34.09 EUR 15:08:03 ISE 00454957813TRLO0-1
------------- --------- ----------- -------- -------------------
135 34.09 EUR 15:08:03 ISE 00454957828TRLO0-1
------------- --------- ----------- -------- -------------------
134 34.12 EUR 15:09:05 ISE 00454958608TRLO0-1
------------- --------- ----------- -------- -------------------
145 34.12 EUR 15:09:05 ISE 00454958609TRLO0-1
------------- --------- ----------- -------- -------------------
215 34.11 EUR 15:11:00 ISE 00454959247TRLO0-1
------------- --------- ----------- -------- -------------------
314 34.12 EUR 15:13:02 ISE 00454960770TRLO0-1
------------- --------- ----------- -------- -------------------
215 34.13 EUR 15:15:00 ISE 00454961791TRLO0-1
------------- --------- ----------- -------- -------------------
247 34.13 EUR 15:15:00 ISE 00454961793TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.13 EUR 15:15:01 ISE 00454962024TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.13 EUR 15:17:02 ISE 00454964303TRLO0-1
------------- --------- ----------- -------- -------------------
150 34.12 EUR 15:17:03 ISE 00454964454TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.12 EUR 15:18:05 ISE 00454965626TRLO0-1
------------- --------- ----------- -------- -------------------
114 34.11 EUR 15:19:00 ISE 00454965797TRLO0-1
------------- --------- ----------- -------- -------------------
65 34.11 EUR 15:19:00 ISE 00454965818TRLO0-1
------------- --------- ----------- -------- -------------------
112 34.13 EUR 15:21:03 ISE 00454968424TRLO0-1
------------- --------- ----------- -------- -------------------
125 34.13 EUR 15:21:03 ISE 00454968430TRLO0-1
------------- --------- ----------- -------- -------------------
111 34.13 EUR 15:22:04 ISE 00454969252TRLO0-1
------------- --------- ----------- -------- -------------------
69 34.13 EUR 15:22:04 ISE 00454969254TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.14 EUR 15:24:04 ISE 00454970598TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.14 EUR 15:25:00 ISE 00454970833TRLO0-1
------------- --------- ----------- -------- -------------------
145 34.13 EUR 15:25:00 ISE 00454970834TRLO0-1
------------- --------- ----------- -------- -------------------
19 34.14 EUR 15:26:00 ISE 00454971587TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.14 EUR 15:26:02 ISE 00454971864TRLO0-1
------------- --------- ----------- -------- -------------------
86 34.14 EUR 15:26:03 ISE 00454971930TRLO0-1
------------- --------- ----------- -------- -------------------
64 34.14 EUR 15:26:03 ISE 00454971931TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.16 EUR 15:27:05 ISE 00454972866TRLO0-1
------------- --------- ----------- -------- -------------------
31 34.16 EUR 15:28:01 ISE 00454973087TRLO0-1
------------- --------- ----------- -------- -------------------
23 34.16 EUR 15:28:01 ISE 00454973089TRLO0-1
------------- --------- ----------- -------- -------------------
86 34.15 EUR 15:28:03 ISE 00454973285TRLO0-1
------------- --------- ----------- -------- -------------------
27 34.15 EUR 15:28:03 ISE 00454973286TRLO0-1
------------- --------- ----------- -------- -------------------
5 34.16 EUR 15:29:00 ISE 00454973664TRLO0-1
------------- --------- ----------- -------- -------------------
26 34.16 EUR 15:29:00 ISE 00454973665TRLO0-1
------------- --------- ----------- -------- -------------------
83 34.17 EUR 15:29:05 ISE 00454974443TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.17 EUR 15:30:00 ISE 00454974571TRLO0-1
------------- --------- ----------- -------- -------------------
110 34.16 EUR 15:30:01 ISE 00454974646TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.14 EUR 15:31:02 ISE 00454975811TRLO0-1
------------- --------- ----------- -------- -------------------
112 34.13 EUR 15:31:03 ISE 00454975914TRLO0-1
------------- --------- ----------- -------- -------------------
118 34.13 EUR 15:32:05 ISE 00454976929TRLO0-1
------------- --------- ----------- -------- -------------------
91 34.13 EUR 15:33:02 ISE 00454977214TRLO0-1
------------- --------- ----------- -------- -------------------
64 34.13 EUR 15:33:03 ISE 00454977258TRLO0-1
------------- --------- ----------- -------- -------------------
113 34.12 EUR 15:34:01 ISE 00454977727TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.11 EUR 15:35:00 ISE 00454978188TRLO0-1
------------- --------- ----------- -------- -------------------
114 34.1 EUR 15:35:05 ISE 00454978822TRLO0-1
------------- --------- ----------- -------- -------------------
78 34.14 EUR 15:37:04 ISE 00454979983TRLO0-1
------------- --------- ----------- -------- -------------------
114 34.13 EUR 15:37:04 ISE 00454979988TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.14 EUR 15:39:02 ISE 00454980883TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.14 EUR 15:39:05 ISE 00454981083TRLO0-1
------------- --------- ----------- -------- -------------------
68 34.14 EUR 15:40:02 ISE 00454981317TRLO0-1
------------- --------- ----------- -------- -------------------
37 34.15 EUR 15:40:04 ISE 00454981527TRLO0-1
------------- --------- ----------- -------- -------------------
33 34.15 EUR 15:40:04 ISE 00454981528TRLO0-1
------------- --------- ----------- -------- -------------------
31 34.15 EUR 15:41:03 ISE 00454981882TRLO0-1
------------- --------- ----------- -------- -------------------
32 34.15 EUR 15:41:03 ISE 00454981883TRLO0-1
------------- --------- ----------- -------- -------------------
101 34.14 EUR 15:42:00 ISE 00454982354TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.14 EUR 15:42:00 ISE 00454982355TRLO0-1
------------- --------- ----------- -------- -------------------
18 34.15 EUR 15:43:00 ISE 00454982831TRLO0-1
------------- --------- ----------- -------- -------------------
23 34.15 EUR 15:43:00 ISE 00454982832TRLO0-1
------------- --------- ----------- -------- -------------------
5 34.15 EUR 15:43:00 ISE 00454982833TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.15 EUR 15:44:00 ISE 00454983409TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.15 EUR 15:44:01 ISE 00454983463TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.17 EUR 15:45:01 ISE 00454984078TRLO0-1
------------- --------- ----------- -------- -------------------
141 34.16 EUR 15:45:03 ISE 00454984495TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.15 EUR 15:45:04 ISE 00454984596TRLO0-1
------------- --------- ----------- -------- -------------------
91 34.14 EUR 15:47:00 ISE 00454985771TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.14 EUR 15:47:00 ISE 00454985772TRLO0-1
------------- --------- ----------- -------- -------------------
32 34.14 EUR 15:48:01 ISE 00454986706TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.15 EUR 15:48:04 ISE 00454987097TRLO0-1
------------- --------- ----------- -------- -------------------
97 34.14 EUR 15:49:00 ISE 00454987237TRLO0-1
------------- --------- ----------- -------- -------------------
62 34.15 EUR 15:49:05 ISE 00454987857TRLO0-1
------------- --------- ----------- -------- -------------------
89 34.14 EUR 15:50:03 ISE 00454988651TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.14 EUR 15:50:03 ISE 00454988656TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.13 EUR 15:51:03 ISE 00454989511TRLO0-1
------------- --------- ----------- -------- -------------------
114 34.13 EUR 15:52:01 ISE 00454989960TRLO0-1
------------- --------- ----------- -------- -------------------
215 34.16 EUR 15:55:01 ISE 00454991719TRLO0-1
------------- --------- ----------- -------- -------------------
35 34.16 EUR 15:55:01 ISE 00454991725TRLO0-1
------------- --------- ----------- -------- -------------------
11 34.16 EUR 15:55:01 ISE 00454991726TRLO0-1
------------- --------- ----------- -------- -------------------
81 34.15 EUR 15:55:04 ISE 00454991930TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.15 EUR 15:56:05 ISE 00454992611TRLO0-1
------------- --------- ----------- -------- -------------------
115 34.14 EUR 15:57:01 ISE 00454992735TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.14 EUR 15:57:01 ISE 00454992736TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.14 EUR 15:58:03 ISE 00454993454TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.14 EUR 15:59:00 ISE 00454993661TRLO0-1
------------- --------- ----------- -------- -------------------
184 34.14 EUR 15:59:04 ISE 00454994430TRLO0-1
------------- --------- ----------- -------- -------------------
51 34.13 EUR 16:00:02 ISE 00454995206TRLO0-1
------------- --------- ----------- -------- -------------------
7 34.13 EUR 16:00:02 ISE 00454995207TRLO0-1
------------- --------- ----------- -------- -------------------
90 34.15 EUR 16:01:04 ISE 00454996517TRLO0-1
------------- --------- ----------- -------- -------------------
5 34.15 EUR 16:01:04 ISE 00454996519TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.15 EUR 16:02:00 ISE 00454996840TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.14 EUR 16:02:02 ISE 00454997160TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.15 EUR 16:02:05 ISE 00454997567TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.15 EUR 16:03:01 ISE 00454997853TRLO0-1
------------- --------- ----------- -------- -------------------
12 34.15 EUR 16:03:03 ISE 00454998074TRLO0-1
------------- --------- ----------- -------- -------------------
43 34.15 EUR 16:03:03 ISE 00454998076TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.15 EUR 16:03:05 ISE 00454998340TRLO0-1
------------- --------- ----------- -------- -------------------
64 34.15 EUR 16:04:03 ISE 00454998756TRLO0-1
------------- --------- ----------- -------- -------------------
20 34.15 EUR 16:04:03 ISE 00454998759TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.14 EUR 16:04:04 ISE 00454998924TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.13 EUR 16:05:01 ISE 00454999188TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.12 EUR 16:05:03 ISE 00454999477TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.12 EUR 16:06:01 ISE 00454999962TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.11 EUR 16:06:04 ISE 00455000237TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.14 EUR 16:07:03 ISE 00455000784TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.14 EUR 16:08:00 ISE 00455001063TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.14 EUR 16:08:03 ISE 00455001407TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.14 EUR 16:09:00 ISE 00455001663TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.13 EUR 16:09:02 ISE 00455001836TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.13 EUR 16:10:00 ISE 00455002410TRLO0-1
------------- --------- ----------- -------- -------------------
114 34.12 EUR 16:10:04 ISE 00455002799TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.12 EUR 16:11:01 ISE 00455003237TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.12 EUR 16:11:02 ISE 00455003329TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.11 EUR 16:11:03 ISE 00455003402TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.11 EUR 16:11:04 ISE 00455003521TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.11 EUR 16:11:04 ISE 00455003586TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.11 EUR 16:11:05 ISE 00455003658TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.11 EUR 16:12:00 ISE 00455003758TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.11 EUR 16:12:01 ISE 00455003867TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.11 EUR 16:12:02 ISE 00455004011TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.11 EUR 16:12:02 ISE 00455004105TRLO0-1
------------- --------- ----------- -------- -------------------
114 34.09 EUR 16:12:04 ISE 00455004413TRLO0-1
------------- --------- ----------- -------- -------------------
25 34.09 EUR 16:12:05 ISE 00455004495TRLO0-1
------------- --------- ----------- -------- -------------------
3 34.1 EUR 16:13:03 ISE 00455004966TRLO0-1
------------- --------- ----------- -------- -------------------
290 34.1 EUR 16:13:03 ISE 00455004967TRLO0-1
------------- --------- ----------- -------- -------------------
134 34.12 EUR 16:14:04 ISE 00455005810TRLO0-1
------------- --------- ----------- -------- -------------------
151 34.12 EUR 16:14:04 ISE 00455005811TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.12 EUR 16:14:05 ISE 00455005887TRLO0-1
------------- --------- ----------- -------- -------------------
33 34.12 EUR 16:14:05 ISE 00455005912TRLO0-1
------------- --------- ----------- -------- -------------------
70 34.11 EUR 16:15:03 ISE 00455006810TRLO0-1
------------- --------- ----------- -------- -------------------
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
POSCKPDNOBDDBDB
(END) Dow Jones Newswires
November 26, 2019 02:00 ET (07:00 GMT)
Grafico Azioni Crh (LSE:CRH)
Storico
Da Feb 2024 a Mar 2024
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mar 2023 a Mar 2024