CRH PLC Transaction in Own Shares (2283V)
02 Dicembre 2019 - 08:00AM
UK Regulatory
TIDMCRH
RNS Number : 2283V
CRH PLC
02 December 2019
2(nd) December 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 29(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: 95,000
--------------------------------- ----------------
Highest price paid per share: EUR34.89
--------------------------------- ----------------
Lowest price paid per share: EUR34.48
--------------------------------- ----------------
Volume weighted average price
paid: EUR34.7177
--------------------------------- ----------------
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
53,081,846 of its ordinary shares in treasury which represents
6.29% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 790,308,492 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 34.7177 95,000
--------------------- ---------------------- ---------------- -----------
Euronext Dublin
Number Price Per Currency Trade Time Trading MatchID
of Shares Share (EUR) Venue
250 34.89 EUR 08:00:03 ISE 00455912652TRLO0-1
------------- --------- ----------- -------- -------------------
95 34.89 EUR 08:00:03 ISE 00455912653TRLO0-1
------------- --------- ----------- -------- -------------------
252 34.89 EUR 08:00:03 ISE 00455912654TRLO0-1
------------- --------- ----------- -------- -------------------
252 34.89 EUR 08:00:03 ISE 00455912655TRLO0-1
------------- --------- ----------- -------- -------------------
345 34.89 EUR 08:00:03 ISE 00455912656TRLO0-1
------------- --------- ----------- -------- -------------------
130 34.89 EUR 08:00:03 ISE 00455912659TRLO0-1
------------- --------- ----------- -------- -------------------
467 34.89 EUR 08:01:00 ISE 00455912794TRLO0-1
------------- --------- ----------- -------- -------------------
597 34.89 EUR 08:01:00 ISE 00455912795TRLO0-1
------------- --------- ----------- -------- -------------------
203 34.89 EUR 08:01:00 ISE 00455912796TRLO0-1
------------- --------- ----------- -------- -------------------
409 34.89 EUR 08:01:00 ISE 00455912797TRLO0-1
------------- --------- ----------- -------- -------------------
188 34.89 EUR 08:01:00 ISE 00455912798TRLO0-1
------------- --------- ----------- -------- -------------------
409 34.89 EUR 08:01:00 ISE 00455912799TRLO0-1
------------- --------- ----------- -------- -------------------
188 34.89 EUR 08:01:00 ISE 00455912800TRLO0-1
------------- --------- ----------- -------- -------------------
66 34.89 EUR 08:01:00 ISE 00455912801TRLO0-1
------------- --------- ----------- -------- -------------------
343 34.89 EUR 08:01:00 ISE 00455912802TRLO0-1
------------- --------- ----------- -------- -------------------
66 34.89 EUR 08:01:00 ISE 00455912803TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.89 EUR 08:01:00 ISE 00455912804TRLO0-1
------------- --------- ----------- -------- -------------------
343 34.89 EUR 08:01:00 ISE 00455912805TRLO0-1
------------- --------- ----------- -------- -------------------
4 34.89 EUR 08:01:00 ISE 00455912806TRLO0-1
------------- --------- ----------- -------- -------------------
691 34.89 EUR 08:01:00 ISE 00455912807TRLO0-1
------------- --------- ----------- -------- -------------------
597 34.89 EUR 08:01:00 ISE 00455912808TRLO0-1
------------- --------- ----------- -------- -------------------
597 34.89 EUR 08:01:00 ISE 00455912809TRLO0-1
------------- --------- ----------- -------- -------------------
188 34.89 EUR 08:01:00 ISE 00455912810TRLO0-1
------------- --------- ----------- -------- -------------------
409 34.89 EUR 08:01:00 ISE 00455912811TRLO0-1
------------- --------- ----------- -------- -------------------
188 34.89 EUR 08:01:00 ISE 00455912812TRLO0-1
------------- --------- ----------- -------- -------------------
347 34.89 EUR 08:01:00 ISE 00455912813TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.89 EUR 08:01:00 ISE 00455912814TRLO0-1
------------- --------- ----------- -------- -------------------
159 34.89 EUR 08:01:00 ISE 00455912815TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.89 EUR 08:01:00 ISE 00455912816TRLO0-1
------------- --------- ----------- -------- -------------------
347 34.89 EUR 08:01:00 ISE 00455912817TRLO0-1
------------- --------- ----------- -------- -------------------
66 34.89 EUR 08:01:00 ISE 00455912818TRLO0-1
------------- --------- ----------- -------- -------------------
500 34.89 EUR 08:01:03 ISE 00455912999TRLO0-1
------------- --------- ----------- -------- -------------------
97 34.89 EUR 08:01:03 ISE 00455913000TRLO0-1
------------- --------- ----------- -------- -------------------
457 34.89 EUR 08:01:03 ISE 00455913001TRLO0-1
------------- --------- ----------- -------- -------------------
117 34.82 EUR 08:04:04 ISE 00455913660TRLO0-1
------------- --------- ----------- -------- -------------------
227 34.85 EUR 08:05:01 ISE 00455913863TRLO0-1
------------- --------- ----------- -------- -------------------
206 34.84 EUR 08:05:01 ISE 00455913866TRLO0-1
------------- --------- ----------- -------- -------------------
132 34.84 EUR 08:06:00 ISE 00455914132TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.84 EUR 08:06:05 ISE 00455914481TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.8 EUR 08:07:00 ISE 00455914558TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.79 EUR 08:07:03 ISE 00455914722TRLO0-1
------------- --------- ----------- -------- -------------------
83 34.81 EUR 08:08:00 ISE 00455914930TRLO0-1
------------- --------- ----------- -------- -------------------
144 34.84 EUR 08:09:02 ISE 00455915392TRLO0-1
------------- --------- ----------- -------- -------------------
69 34.85 EUR 08:09:02 ISE 00455915393TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.83 EUR 08:09:04 ISE 00455915473TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.81 EUR 08:10:00 ISE 00455915619TRLO0-1
------------- --------- ----------- -------- -------------------
192 34.82 EUR 08:11:04 ISE 00455915980TRLO0-1
------------- --------- ----------- -------- -------------------
79 34.76 EUR 08:13:03 ISE 00455916387TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.76 EUR 08:13:03 ISE 00455916389TRLO0-1
------------- --------- ----------- -------- -------------------
134 34.78 EUR 08:15:02 ISE 00455917412TRLO0-1
------------- --------- ----------- -------- -------------------
103 34.78 EUR 08:16:04 ISE 00455918892TRLO0-1
------------- --------- ----------- -------- -------------------
47 34.77 EUR 08:17:00 ISE 00455919156TRLO0-1
------------- --------- ----------- -------- -------------------
138 34.79 EUR 08:18:02 ISE 00455919947TRLO0-1
------------- --------- ----------- -------- -------------------
118 34.79 EUR 08:18:02 ISE 00455919949TRLO0-1
------------- --------- ----------- -------- -------------------
128 34.8 EUR 08:19:00 ISE 00455920369TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.83 EUR 08:21:02 ISE 00455921455TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.79 EUR 08:21:05 ISE 00455921744TRLO0-1
------------- --------- ----------- -------- -------------------
107 34.8 EUR 08:22:01 ISE 00455921893TRLO0-1
------------- --------- ----------- -------- -------------------
74 34.8 EUR 08:24:01 ISE 00455922693TRLO0-1
------------- --------- ----------- -------- -------------------
24 34.83 EUR 08:24:05 ISE 00455922942TRLO0-1
------------- --------- ----------- -------- -------------------
227 34.81 EUR 08:25:03 ISE 00455923230TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.85 EUR 08:27:05 ISE 00455924080TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.85 EUR 08:28:04 ISE 00455924524TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.83 EUR 08:29:03 ISE 00455925096TRLO0-1
------------- --------- ----------- -------- -------------------
192 34.88 EUR 08:32:03 ISE 00455928281TRLO0-1
------------- --------- ----------- -------- -------------------
66 34.87 EUR 08:32:03 ISE 00455928287TRLO0-1
------------- --------- ----------- -------- -------------------
142 34.87 EUR 08:35:00 ISE 00455929951TRLO0-1
------------- --------- ----------- -------- -------------------
89 34.85 EUR 08:37:01 ISE 00455930914TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.85 EUR 08:37:01 ISE 00455930915TRLO0-1
------------- --------- ----------- -------- -------------------
116 34.85 EUR 08:40:01 ISE 00455932300TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.86 EUR 08:41:02 ISE 00455932811TRLO0-1
------------- --------- ----------- -------- -------------------
86 34.85 EUR 08:44:01 ISE 00455933937TRLO0-1
------------- --------- ----------- -------- -------------------
19 34.85 EUR 08:44:01 ISE 00455933939TRLO0-1
------------- --------- ----------- -------- -------------------
78 34.8 EUR 08:47:00 ISE 00455936413TRLO0-1
------------- --------- ----------- -------- -------------------
40 34.85 EUR 08:52:01 ISE 00455939302TRLO0-1
------------- --------- ----------- -------- -------------------
101 34.85 EUR 08:52:01 ISE 00455939303TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.84 EUR 08:53:02 ISE 00455939713TRLO0-1
------------- --------- ----------- -------- -------------------
105 34.85 EUR 08:56:03 ISE 00455941105TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.85 EUR 08:57:02 ISE 00455941378TRLO0-1
------------- --------- ----------- -------- -------------------
105 34.87 EUR 09:00:01 ISE 00455942916TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.87 EUR 09:01:02 ISE 00455944564TRLO0-1
------------- --------- ----------- -------- -------------------
86 34.86 EUR 09:02:05 ISE 00455945747TRLO0-1
------------- --------- ----------- -------- -------------------
86 34.86 EUR 09:05:04 ISE 00455947177TRLO0-1
------------- --------- ----------- -------- -------------------
3 34.86 EUR 09:05:04 ISE 00455947178TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.86 EUR 09:05:04 ISE 00455947179TRLO0-1
------------- --------- ----------- -------- -------------------
109 34.87 EUR 09:05:05 ISE 00455947449TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.84 EUR 09:11:04 ISE 00455949944TRLO0-1
------------- --------- ----------- -------- -------------------
119 34.84 EUR 09:11:04 ISE 00455949956TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.83 EUR 09:13:03 ISE 00455950642TRLO0-1
------------- --------- ----------- -------- -------------------
13 34.82 EUR 09:14:01 ISE 00455950857TRLO0-1
------------- --------- ----------- -------- -------------------
8 34.82 EUR 09:14:01 ISE 00455950859TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.82 EUR 09:15:00 ISE 00455951150TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.82 EUR 09:15:04 ISE 00455952030TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.81 EUR 09:15:05 ISE 00455952288TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.84 EUR 09:20:03 ISE 00455955415TRLO0-1
------------- --------- ----------- -------- -------------------
77 34.84 EUR 09:20:03 ISE 00455955416TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.84 EUR 09:20:03 ISE 00455955417TRLO0-1
------------- --------- ----------- -------- -------------------
8 34.84 EUR 09:20:03 ISE 00455955418TRLO0-1
------------- --------- ----------- -------- -------------------
106 34.82 EUR 09:22:02 ISE 00455956027TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.79 EUR 09:23:02 ISE 00455956284TRLO0-1
------------- --------- ----------- -------- -------------------
40 34.79 EUR 09:23:05 ISE 00455956418TRLO0-1
------------- --------- ----------- -------- -------------------
17 34.79 EUR 09:23:05 ISE 00455956419TRLO0-1
------------- --------- ----------- -------- -------------------
105 34.78 EUR 09:25:04 ISE 00455956913TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.77 EUR 09:26:05 ISE 00455957395TRLO0-1
------------- --------- ----------- -------- -------------------
105 34.75 EUR 09:29:04 ISE 00455958550TRLO0-1
------------- --------- ----------- -------- -------------------
111 34.75 EUR 09:36:01 ISE 00455962610TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.75 EUR 09:36:03 ISE 00455962710TRLO0-1
------------- --------- ----------- -------- -------------------
108 34.76 EUR 09:37:05 ISE 00455963256TRLO0-1
------------- --------- ----------- -------- -------------------
204 34.76 EUR 09:39:05 ISE 00455964031TRLO0-1
------------- --------- ----------- -------- -------------------
129 34.76 EUR 09:40:01 ISE 00455964173TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.77 EUR 09:43:00 ISE 00455965089TRLO0-1
------------- --------- ----------- -------- -------------------
225 34.76 EUR 09:43:02 ISE 00455965148TRLO0-1
------------- --------- ----------- -------- -------------------
75 34.76 EUR 09:43:02 ISE 00455965153TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.75 EUR 09:44:01 ISE 00455965391TRLO0-1
------------- --------- ----------- -------- -------------------
91 34.74 EUR 09:45:00 ISE 00455965678TRLO0-1
------------- --------- ----------- -------- -------------------
19 34.74 EUR 09:45:00 ISE 00455965679TRLO0-1
------------- --------- ----------- -------- -------------------
108 34.75 EUR 09:45:04 ISE 00455966356TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.78 EUR 09:51:01 ISE 00455969948TRLO0-1
------------- --------- ----------- -------- -------------------
319 34.77 EUR 09:51:04 ISE 00455970165TRLO0-1
------------- --------- ----------- -------- -------------------
27 34.77 EUR 09:58:03 ISE 00455972275TRLO0-1
------------- --------- ----------- -------- -------------------
323 34.77 EUR 09:58:03 ISE 00455972278TRLO0-1
------------- --------- ----------- -------- -------------------
118 34.77 EUR 09:58:03 ISE 00455972289TRLO0-1
------------- --------- ----------- -------- -------------------
178 34.74 EUR 10:03:00 ISE 00455975296TRLO0-1
------------- --------- ----------- -------- -------------------
16 34.74 EUR 10:03:03 ISE 00455975502TRLO0-1
------------- --------- ----------- -------- -------------------
48 34.74 EUR 10:03:03 ISE 00455975504TRLO0-1
------------- --------- ----------- -------- -------------------
71 34.74 EUR 10:03:04 ISE 00455975619TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.74 EUR 10:03:04 ISE 00455975620TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.74 EUR 10:05:01 ISE 00455976289TRLO0-1
------------- --------- ----------- -------- -------------------
190 34.74 EUR 10:08:05 ISE 00455977675TRLO0-1
------------- --------- ----------- -------- -------------------
7 34.79 EUR 10:10:04 ISE 00455978245TRLO0-1
------------- --------- ----------- -------- -------------------
153 34.79 EUR 10:10:04 ISE 00455978246TRLO0-1
------------- --------- ----------- -------- -------------------
157 34.8 EUR 10:14:05 ISE 00455979709TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.8 EUR 10:14:05 ISE 00455979711TRLO0-1
------------- --------- ----------- -------- -------------------
2 34.8 EUR 10:14:05 ISE 00455979713TRLO0-1
------------- --------- ----------- -------- -------------------
108 34.81 EUR 10:16:01 ISE 00455980903TRLO0-1
------------- --------- ----------- -------- -------------------
107 34.84 EUR 10:17:04 ISE 00455981978TRLO0-1
------------- --------- ----------- -------- -------------------
192 34.84 EUR 10:21:02 ISE 00455983756TRLO0-1
------------- --------- ----------- -------- -------------------
123 34.84 EUR 10:21:02 ISE 00455983763TRLO0-1
------------- --------- ----------- -------- -------------------
10 34.83 EUR 10:22:04 ISE 00455984179TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.82 EUR 10:23:05 ISE 00455984547TRLO0-1
------------- --------- ----------- -------- -------------------
145 34.82 EUR 10:23:05 ISE 00455984548TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.79 EUR 10:24:04 ISE 00455984809TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.76 EUR 10:25:03 ISE 00455985054TRLO0-1
------------- --------- ----------- -------- -------------------
37 34.76 EUR 10:26:03 ISE 00455985347TRLO0-1
------------- --------- ----------- -------- -------------------
258 34.76 EUR 10:29:05 ISE 00455986250TRLO0-1
------------- --------- ----------- -------- -------------------
164 34.76 EUR 10:29:05 ISE 00455986261TRLO0-1
------------- --------- ----------- -------- -------------------
94 34.78 EUR 10:31:04 ISE 00455988050TRLO0-1
------------- --------- ----------- -------- -------------------
44 34.78 EUR 10:31:04 ISE 00455988053TRLO0-1
------------- --------- ----------- -------- -------------------
74 34.78 EUR 10:31:04 ISE 00455988056TRLO0-1
------------- --------- ----------- -------- -------------------
106 34.79 EUR 10:34:00 ISE 00455989128TRLO0-1
------------- --------- ----------- -------- -------------------
71 34.79 EUR 10:34:00 ISE 00455989129TRLO0-1
------------- --------- ----------- -------- -------------------
103 34.78 EUR 10:35:00 ISE 00455989662TRLO0-1
------------- --------- ----------- -------- -------------------
89 34.77 EUR 10:36:01 ISE 00455990139TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.77 EUR 10:37:00 ISE 00455990378TRLO0-1
------------- --------- ----------- -------- -------------------
536 34.75 EUR 10:40:00 ISE 00455991391TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.75 EUR 10:40:03 ISE 00455991584TRLO0-1
------------- --------- ----------- -------- -------------------
48 34.75 EUR 10:40:05 ISE 00455991694TRLO0-1
------------- --------- ----------- -------- -------------------
300 34.76 EUR 10:44:03 ISE 00455992740TRLO0-1
------------- --------- ----------- -------- -------------------
84 34.77 EUR 10:48:05 ISE 00455995586TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.81 EUR 10:51:02 ISE 00455997117TRLO0-1
------------- --------- ----------- -------- -------------------
63 34.82 EUR 10:51:04 ISE 00455997344TRLO0-1
------------- --------- ----------- -------- -------------------
11 34.81 EUR 10:51:05 ISE 00455997390TRLO0-1
------------- --------- ----------- -------- -------------------
7 34.82 EUR 10:52:04 ISE 00455997630TRLO0-1
------------- --------- ----------- -------- -------------------
615 34.82 EUR 10:53:01 ISE 00455997751TRLO0-1
------------- --------- ----------- -------- -------------------
63 34.82 EUR 10:53:01 ISE 00455997753TRLO0-1
------------- --------- ----------- -------- -------------------
114 34.81 EUR 10:54:01 ISE 00455998092TRLO0-1
------------- --------- ----------- -------- -------------------
109 34.8 EUR 10:55:00 ISE 00455998340TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.79 EUR 10:55:03 ISE 00455998537TRLO0-1
------------- --------- ----------- -------- -------------------
107 34.79 EUR 10:57:01 ISE 00455999047TRLO0-1
------------- --------- ----------- -------- -------------------
72 34.79 EUR 10:57:01 ISE 00455999048TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.79 EUR 10:57:05 ISE 00455999335TRLO0-1
------------- --------- ----------- -------- -------------------
15 34.77 EUR 10:58:01 ISE 00455999619TRLO0-1
------------- --------- ----------- -------- -------------------
42 34.77 EUR 10:58:01 ISE 00455999620TRLO0-1
------------- --------- ----------- -------- -------------------
70 34.77 EUR 10:59:00 ISE 00455999854TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.76 EUR 10:59:03 ISE 00456000050TRLO0-1
------------- --------- ----------- -------- -------------------
110 34.75 EUR 11:00:03 ISE 00456001005TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.74 EUR 11:01:02 ISE 00456001713TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.73 EUR 11:01:04 ISE 00456001986TRLO0-1
------------- --------- ----------- -------- -------------------
197 34.71 EUR 11:04:01 ISE 00456003508TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.71 EUR 11:05:00 ISE 00456003869TRLO0-1
------------- --------- ----------- -------- -------------------
221 34.71 EUR 11:05:00 ISE 00456003870TRLO0-1
------------- --------- ----------- -------- -------------------
102 34.71 EUR 11:05:05 ISE 00456004325TRLO0-1
------------- --------- ----------- -------- -------------------
4 34.72 EUR 11:07:01 ISE 00456004733TRLO0-1
------------- --------- ----------- -------- -------------------
64 34.72 EUR 11:07:01 ISE 00456004736TRLO0-1
------------- --------- ----------- -------- -------------------
80 34.72 EUR 11:07:01 ISE 00456004743TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.72 EUR 11:07:01 ISE 00456004746TRLO0-1
------------- --------- ----------- -------- -------------------
37 34.72 EUR 11:07:01 ISE 00456004760TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.72 EUR 11:08:05 ISE 00456005381TRLO0-1
------------- --------- ----------- -------- -------------------
50 34.72 EUR 11:08:05 ISE 00456005385TRLO0-1
------------- --------- ----------- -------- -------------------
3 34.72 EUR 11:08:05 ISE 00456005386TRLO0-1
------------- --------- ----------- -------- -------------------
114 34.7 EUR 11:10:01 ISE 00456005766TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.7 EUR 11:10:01 ISE 00456005767TRLO0-1
------------- --------- ----------- -------- -------------------
40 34.69 EUR 11:11:05 ISE 00456006308TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.68 EUR 11:12:01 ISE 00456006424TRLO0-1
------------- --------- ----------- -------- -------------------
63 34.68 EUR 11:12:01 ISE 00456006425TRLO0-1
------------- --------- ----------- -------- -------------------
68 34.68 EUR 11:13:03 ISE 00456006747TRLO0-1
------------- --------- ----------- -------- -------------------
167 34.68 EUR 11:14:00 ISE 00456006938TRLO0-1
------------- --------- ----------- -------- -------------------
67 34.66 EUR 11:14:04 ISE 00456007087TRLO0-1
------------- --------- ----------- -------- -------------------
40 34.66 EUR 11:14:04 ISE 00456007088TRLO0-1
------------- --------- ----------- -------- -------------------
194 34.65 EUR 11:16:01 ISE 00456008146TRLO0-1
------------- --------- ----------- -------- -------------------
14 34.65 EUR 11:16:01 ISE 00456008147TRLO0-1
------------- --------- ----------- -------- -------------------
216 34.65 EUR 11:18:00 ISE 00456009123TRLO0-1
------------- --------- ----------- -------- -------------------
1 34.65 EUR 11:18:00 ISE 00456009124TRLO0-1
------------- --------- ----------- -------- -------------------
73 34.65 EUR 11:18:00 ISE 00456009125TRLO0-1
------------- --------- ----------- -------- -------------------
208 34.64 EUR 11:19:05 ISE 00456010072TRLO0-1
------------- --------- ----------- -------- -------------------
75 34.64 EUR 11:19:05 ISE 00456010075TRLO0-1
------------- --------- ----------- -------- -------------------
162 34.63 EUR 11:21:00 ISE 00456010464TRLO0-1
------------- --------- ----------- -------- -------------------
105 34.63 EUR 11:21:01 ISE 00456010560TRLO0-1
------------- --------- ----------- -------- -------------------
92 34.68 EUR 11:26:01 ISE 00456012066TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.68 EUR 11:27:00 ISE 00456012319TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.68 EUR 11:27:00 ISE 00456012324TRLO0-1
------------- --------- ----------- -------- -------------------
67 34.68 EUR 11:27:00 ISE 00456012325TRLO0-1
------------- --------- ----------- -------- -------------------
84 34.68 EUR 11:27:00 ISE 00456012326TRLO0-1
------------- --------- ----------- -------- -------------------
63 34.71 EUR 11:30:04 ISE 00456013824TRLO0-1
------------- --------- ----------- -------- -------------------
11 34.71 EUR 11:31:00 ISE 00456014048TRLO0-1
------------- --------- ----------- -------- -------------------
116 34.71 EUR 11:31:00 ISE 00456014050TRLO0-1
------------- --------- ----------- -------- -------------------
134 34.71 EUR 11:31:00 ISE 00456014056TRLO0-1
------------- --------- ----------- -------- -------------------
467 34.71 EUR 11:32:04 ISE 00456015006TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.71 EUR 11:32:04 ISE 00456015011TRLO0-1
------------- --------- ----------- -------- -------------------
196 34.69 EUR 11:34:05 ISE 00456016148TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.69 EUR 11:34:05 ISE 00456016149TRLO0-1
------------- --------- ----------- -------- -------------------
362 34.73 EUR 11:40:02 ISE 00456017985TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.72 EUR 11:40:02 ISE 00456017986TRLO0-1
------------- --------- ----------- -------- -------------------
37 34.73 EUR 11:40:02 ISE 00456017987TRLO0-1
------------- --------- ----------- -------- -------------------
420 34.7 EUR 11:45:01 ISE 00456019189TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.7 EUR 11:45:01 ISE 00456019191TRLO0-1
------------- --------- ----------- -------- -------------------
97 34.7 EUR 11:45:01 ISE 00456019192TRLO0-1
------------- --------- ----------- -------- -------------------
116 34.7 EUR 11:48:00 ISE 00456020986TRLO0-1
------------- --------- ----------- -------- -------------------
71 34.7 EUR 11:48:00 ISE 00456021061TRLO0-1
------------- --------- ----------- -------- -------------------
39 34.67 EUR 11:49:04 ISE 00456021927TRLO0-1
------------- --------- ----------- -------- -------------------
76 34.67 EUR 11:54:02 ISE 00456023522TRLO0-1
------------- --------- ----------- -------- -------------------
536 34.65 EUR 11:54:04 ISE 00456023641TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.63 EUR 11:54:05 ISE 00456023692TRLO0-1
------------- --------- ----------- -------- -------------------
426 34.68 EUR 12:00:00 ISE 00456025370TRLO0-1
------------- --------- ----------- -------- -------------------
170 34.68 EUR 12:00:00 ISE 00456025371TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.68 EUR 12:02:00 ISE 00456027326TRLO0-1
------------- --------- ----------- -------- -------------------
153 34.68 EUR 12:02:00 ISE 00456027330TRLO0-1
------------- --------- ----------- -------- -------------------
162 34.69 EUR 12:02:00 ISE 00456027415TRLO0-1
------------- --------- ----------- -------- -------------------
112 34.64 EUR 12:07:05 ISE 00456030034TRLO0-1
------------- --------- ----------- -------- -------------------
203 34.63 EUR 12:09:04 ISE 00456030366TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.63 EUR 12:09:04 ISE 00456030376TRLO0-1
------------- --------- ----------- -------- -------------------
32 34.63 EUR 12:09:04 ISE 00456030379TRLO0-1
------------- --------- ----------- -------- -------------------
294 34.65 EUR 12:12:05 ISE 00456030999TRLO0-1
------------- --------- ----------- -------- -------------------
183 34.65 EUR 12:12:05 ISE 00456031011TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.65 EUR 12:13:03 ISE 00456031089TRLO0-1
------------- --------- ----------- -------- -------------------
84 34.65 EUR 12:15:00 ISE 00456031329TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.65 EUR 12:15:00 ISE 00456031330TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.67 EUR 12:18:05 ISE 00456033297TRLO0-1
------------- --------- ----------- -------- -------------------
125 34.67 EUR 12:18:05 ISE 00456033300TRLO0-1
------------- --------- ----------- -------- -------------------
5 34.67 EUR 12:18:05 ISE 00456033301TRLO0-1
------------- --------- ----------- -------- -------------------
242 34.66 EUR 12:18:05 ISE 00456033303TRLO0-1
------------- --------- ----------- -------- -------------------
107 34.65 EUR 12:19:05 ISE 00456033861TRLO0-1
------------- --------- ----------- -------- -------------------
180 34.67 EUR 12:22:04 ISE 00456034807TRLO0-1
------------- --------- ----------- -------- -------------------
64 34.67 EUR 12:22:05 ISE 00456034838TRLO0-1
------------- --------- ----------- -------- -------------------
253 34.68 EUR 12:25:05 ISE 00456035598TRLO0-1
------------- --------- ----------- -------- -------------------
137 34.68 EUR 12:29:01 ISE 00456036493TRLO0-1
------------- --------- ----------- -------- -------------------
82 34.68 EUR 12:29:01 ISE 00456036494TRLO0-1
------------- --------- ----------- -------- -------------------
106 34.68 EUR 12:29:03 ISE 00456036597TRLO0-1
------------- --------- ----------- -------- -------------------
91 34.67 EUR 12:33:03 ISE 00456038995TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.67 EUR 12:38:02 ISE 00456040485TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.68 EUR 12:41:03 ISE 00456041430TRLO0-1
------------- --------- ----------- -------- -------------------
68 34.69 EUR 12:42:03 ISE 00456041712TRLO0-1
------------- --------- ----------- -------- -------------------
120 34.69 EUR 12:42:03 ISE 00456041713TRLO0-1
------------- --------- ----------- -------- -------------------
12 34.69 EUR 12:42:03 ISE 00456041715TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.69 EUR 12:42:03 ISE 00456041716TRLO0-1
------------- --------- ----------- -------- -------------------
606 34.68 EUR 12:43:00 ISE 00456041893TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.67 EUR 12:43:01 ISE 00456041934TRLO0-1
------------- --------- ----------- -------- -------------------
111 34.68 EUR 12:44:01 ISE 00456042278TRLO0-1
------------- --------- ----------- -------- -------------------
120 34.66 EUR 12:45:03 ISE 00456042849TRLO0-1
------------- --------- ----------- -------- -------------------
25 34.66 EUR 12:45:03 ISE 00456042867TRLO0-1
------------- --------- ----------- -------- -------------------
189 34.65 EUR 12:48:04 ISE 00456044759TRLO0-1
------------- --------- ----------- -------- -------------------
108 34.65 EUR 12:49:01 ISE 00456044998TRLO0-1
------------- --------- ----------- -------- -------------------
146 34.65 EUR 12:49:01 ISE 00456045001TRLO0-1
------------- --------- ----------- -------- -------------------
71 34.65 EUR 12:49:01 ISE 00456045002TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.66 EUR 12:55:02 ISE 00456046883TRLO0-1
------------- --------- ----------- -------- -------------------
29 34.66 EUR 12:55:02 ISE 00456046885TRLO0-1
------------- --------- ----------- -------- -------------------
77 34.66 EUR 12:55:04 ISE 00456047003TRLO0-1
------------- --------- ----------- -------- -------------------
429 34.65 EUR 12:56:02 ISE 00456047171TRLO0-1
------------- --------- ----------- -------- -------------------
77 34.65 EUR 12:56:02 ISE 00456047184TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.65 EUR 13:06:04 ISE 00456051511TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.65 EUR 13:06:04 ISE 00456051512TRLO0-1
------------- --------- ----------- -------- -------------------
165 34.65 EUR 13:06:04 ISE 00456051513TRLO0-1
------------- --------- ----------- -------- -------------------
258 34.64 EUR 13:06:04 ISE 00456051515TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.64 EUR 13:06:04 ISE 00456051517TRLO0-1
------------- --------- ----------- -------- -------------------
83 34.64 EUR 13:06:04 ISE 00456051518TRLO0-1
------------- --------- ----------- -------- -------------------
107 34.64 EUR 13:06:04 ISE 00456051519TRLO0-1
------------- --------- ----------- -------- -------------------
106 34.64 EUR 13:06:04 ISE 00456051520TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.63 EUR 13:07:00 ISE 00456051726TRLO0-1
------------- --------- ----------- -------- -------------------
155 34.64 EUR 13:08:00 ISE 00456052274TRLO0-1
------------- --------- ----------- -------- -------------------
165 34.64 EUR 13:09:01 ISE 00456052574TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.64 EUR 13:09:02 ISE 00456052603TRLO0-1
------------- --------- ----------- -------- -------------------
102 34.63 EUR 13:11:05 ISE 00456053398TRLO0-1
------------- --------- ----------- -------- -------------------
467 34.62 EUR 13:12:00 ISE 00456053475TRLO0-1
------------- --------- ----------- -------- -------------------
260 34.6 EUR 13:14:00 ISE 00456054132TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.6 EUR 13:14:00 ISE 00456054133TRLO0-1
------------- --------- ----------- -------- -------------------
295 34.59 EUR 13:17:03 ISE 00456056159TRLO0-1
------------- --------- ----------- -------- -------------------
291 34.59 EUR 13:17:03 ISE 00456056161TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.59 EUR 13:17:03 ISE 00456056189TRLO0-1
------------- --------- ----------- -------- -------------------
356 34.6 EUR 13:21:05 ISE 00456058117TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.6 EUR 13:21:05 ISE 00456058120TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.6 EUR 13:21:05 ISE 00456058121TRLO0-1
------------- --------- ----------- -------- -------------------
81 34.6 EUR 13:21:05 ISE 00456058122TRLO0-1
------------- --------- ----------- -------- -------------------
112 34.58 EUR 13:23:00 ISE 00456058745TRLO0-1
------------- --------- ----------- -------- -------------------
112 34.59 EUR 13:23:04 ISE 00456059059TRLO0-1
------------- --------- ----------- -------- -------------------
205 34.6 EUR 13:26:02 ISE 00456059817TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.6 EUR 13:26:02 ISE 00456059818TRLO0-1
------------- --------- ----------- -------- -------------------
197 34.6 EUR 13:27:05 ISE 00456060168TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.55 EUR 13:28:02 ISE 00456060288TRLO0-1
------------- --------- ----------- -------- -------------------
36 34.56 EUR 13:29:05 ISE 00456060525TRLO0-1
------------- --------- ----------- -------- -------------------
266 34.56 EUR 13:30:04 ISE 00456060700TRLO0-1
------------- --------- ----------- -------- -------------------
69 34.55 EUR 13:30:04 ISE 00456060701TRLO0-1
------------- --------- ----------- -------- -------------------
142 34.56 EUR 13:32:05 ISE 00456061291TRLO0-1
------------- --------- ----------- -------- -------------------
108 34.56 EUR 13:32:05 ISE 00456061293TRLO0-1
------------- --------- ----------- -------- -------------------
63 34.56 EUR 13:32:05 ISE 00456061294TRLO0-1
------------- --------- ----------- -------- -------------------
70 34.56 EUR 13:33:04 ISE 00456061501TRLO0-1
------------- --------- ----------- -------- -------------------
84 34.56 EUR 13:33:04 ISE 00456061504TRLO0-1
------------- --------- ----------- -------- -------------------
19 34.56 EUR 13:33:04 ISE 00456061508TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.56 EUR 13:33:04 ISE 00456061510TRLO0-1
------------- --------- ----------- -------- -------------------
174 34.55 EUR 13:34:01 ISE 00456061585TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.54 EUR 13:35:00 ISE 00456061914TRLO0-1
------------- --------- ----------- -------- -------------------
116 34.54 EUR 13:35:01 ISE 00456061967TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.54 EUR 13:35:01 ISE 00456061969TRLO0-1
------------- --------- ----------- -------- -------------------
5 34.54 EUR 13:35:01 ISE 00456061974TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.54 EUR 13:37:05 ISE 00456062563TRLO0-1
------------- --------- ----------- -------- -------------------
101 34.54 EUR 13:38:03 ISE 00456062788TRLO0-1
------------- --------- ----------- -------- -------------------
85 34.54 EUR 13:38:03 ISE 00456062798TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.54 EUR 13:40:00 ISE 00456063095TRLO0-1
------------- --------- ----------- -------- -------------------
17 34.54 EUR 13:40:00 ISE 00456063096TRLO0-1
------------- --------- ----------- -------- -------------------
175 34.54 EUR 13:40:00 ISE 00456063102TRLO0-1
------------- --------- ----------- -------- -------------------
164 34.54 EUR 13:40:00 ISE 00456063201TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.54 EUR 13:40:00 ISE 00456063215TRLO0-1
------------- --------- ----------- -------- -------------------
316 34.53 EUR 13:41:02 ISE 00456063459TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.54 EUR 13:43:03 ISE 00456064060TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.54 EUR 13:44:00 ISE 00456064163TRLO0-1
------------- --------- ----------- -------- -------------------
213 34.53 EUR 13:44:05 ISE 00456064324TRLO0-1
------------- --------- ----------- -------- -------------------
77 34.53 EUR 13:44:05 ISE 00456064326TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.52 EUR 13:45:01 ISE 00456064369TRLO0-1
------------- --------- ----------- -------- -------------------
117 34.54 EUR 13:49:02 ISE 00456065462TRLO0-1
------------- --------- ----------- -------- -------------------
90 34.54 EUR 13:49:02 ISE 00456065463TRLO0-1
------------- --------- ----------- -------- -------------------
118 34.53 EUR 13:50:02 ISE 00456065738TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.53 EUR 13:50:02 ISE 00456065739TRLO0-1
------------- --------- ----------- -------- -------------------
4 34.53 EUR 13:50:02 ISE 00456065740TRLO0-1
------------- --------- ----------- -------- -------------------
606 34.52 EUR 13:50:03 ISE 00456065819TRLO0-1
------------- --------- ----------- -------- -------------------
7 34.51 EUR 13:52:05 ISE 00456066559TRLO0-1
------------- --------- ----------- -------- -------------------
314 34.51 EUR 13:52:05 ISE 00456066560TRLO0-1
------------- --------- ----------- -------- -------------------
313 34.51 EUR 13:53:05 ISE 00456066840TRLO0-1
------------- --------- ----------- -------- -------------------
72 34.51 EUR 13:53:05 ISE 00456066841TRLO0-1
------------- --------- ----------- -------- -------------------
214 34.5 EUR 13:55:01 ISE 00456067182TRLO0-1
------------- --------- ----------- -------- -------------------
284 34.5 EUR 13:56:04 ISE 00456067611TRLO0-1
------------- --------- ----------- -------- -------------------
26 34.5 EUR 13:56:04 ISE 00456067612TRLO0-1
------------- --------- ----------- -------- -------------------
73 34.5 EUR 13:56:04 ISE 00456067613TRLO0-1
------------- --------- ----------- -------- -------------------
179 34.5 EUR 13:58:05 ISE 00456068220TRLO0-1
------------- --------- ----------- -------- -------------------
123 34.5 EUR 13:58:05 ISE 00456068221TRLO0-1
------------- --------- ----------- -------- -------------------
196 34.5 EUR 13:58:05 ISE 00456068222TRLO0-1
------------- --------- ----------- -------- -------------------
217 34.48 EUR 14:00:00 ISE 00456068611TRLO0-1
------------- --------- ----------- -------- -------------------
79 34.5 EUR 14:03:03 ISE 00456069748TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.5 EUR 14:03:04 ISE 00456069809TRLO0-1
------------- --------- ----------- -------- -------------------
28 34.5 EUR 14:03:04 ISE 00456069813TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.5 EUR 14:05:04 ISE 00456070509TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.5 EUR 14:05:05 ISE 00456070532TRLO0-1
------------- --------- ----------- -------- -------------------
81 34.5 EUR 14:06:01 ISE 00456070620TRLO0-1
------------- --------- ----------- -------- -------------------
126 34.52 EUR 14:07:00 ISE 00456070982TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.52 EUR 14:07:00 ISE 00456070986TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.52 EUR 14:08:00 ISE 00456071207TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.52 EUR 14:08:01 ISE 00456071250TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.52 EUR 14:09:00 ISE 00456071438TRLO0-1
------------- --------- ----------- -------- -------------------
32 34.52 EUR 14:09:02 ISE 00456071530TRLO0-1
------------- --------- ----------- -------- -------------------
37 34.52 EUR 14:09:02 ISE 00456071532TRLO0-1
------------- --------- ----------- -------- -------------------
179 34.52 EUR 14:09:03 ISE 00456071574TRLO0-1
------------- --------- ----------- -------- -------------------
7 34.52 EUR 14:09:03 ISE 00456071575TRLO0-1
------------- --------- ----------- -------- -------------------
27 34.52 EUR 14:09:05 ISE 00456071671TRLO0-1
------------- --------- ----------- -------- -------------------
71 34.52 EUR 14:09:05 ISE 00456071672TRLO0-1
------------- --------- ----------- -------- -------------------
1 34.52 EUR 14:09:05 ISE 00456071673TRLO0-1
------------- --------- ----------- -------- -------------------
44 34.52 EUR 14:09:05 ISE 00456071675TRLO0-1
------------- --------- ----------- -------- -------------------
336 34.58 EUR 14:09:05 ISE 00456071785TRLO0-1
------------- --------- ----------- -------- -------------------
206 34.59 EUR 14:09:05 ISE 00456071797TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.58 EUR 14:10:01 ISE 00456071971TRLO0-1
------------- --------- ----------- -------- -------------------
16 34.6 EUR 14:11:04 ISE 00456072473TRLO0-1
------------- --------- ----------- -------- -------------------
119 34.6 EUR 14:11:04 ISE 00456072474TRLO0-1
------------- --------- ----------- -------- -------------------
70 34.6 EUR 14:11:04 ISE 00456072475TRLO0-1
------------- --------- ----------- -------- -------------------
290 34.58 EUR 14:15:00 ISE 00456074839TRLO0-1
------------- --------- ----------- -------- -------------------
797 34.58 EUR 14:19:04 ISE 00456077694TRLO0-1
------------- --------- ----------- -------- -------------------
568 34.58 EUR 14:22:02 ISE 00456078862TRLO0-1
------------- --------- ----------- -------- -------------------
62 34.58 EUR 14:26:01 ISE 00456080418TRLO0-1
------------- --------- ----------- -------- -------------------
63 34.6 EUR 14:27:05 ISE 00456081077TRLO0-1
------------- --------- ----------- -------- -------------------
46 34.6 EUR 14:27:05 ISE 00456081078TRLO0-1
------------- --------- ----------- -------- -------------------
69 34.6 EUR 14:28:00 ISE 00456081182TRLO0-1
------------- --------- ----------- -------- -------------------
87 34.6 EUR 14:28:01 ISE 00456081268TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.6 EUR 14:28:02 ISE 00456081330TRLO0-1
------------- --------- ----------- -------- -------------------
1 34.59 EUR 14:30:00 ISE 00456082119TRLO0-1
------------- --------- ----------- -------- -------------------
11 34.59 EUR 14:30:00 ISE 00456082121TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.59 EUR 14:30:00 ISE 00456082163TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.59 EUR 14:30:00 ISE 00456082165TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.64 EUR 14:30:00 ISE 00456082306TRLO0-1
------------- --------- ----------- -------- -------------------
31 34.64 EUR 14:30:00 ISE 00456082309TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.64 EUR 14:30:00 ISE 00456082323TRLO0-1
------------- --------- ----------- -------- -------------------
178 34.64 EUR 14:30:00 ISE 00456082326TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.64 EUR 14:30:00 ISE 00456082328TRLO0-1
------------- --------- ----------- -------- -------------------
128 34.64 EUR 14:30:00 ISE 00456082329TRLO0-1
------------- --------- ----------- -------- -------------------
167 34.68 EUR 14:30:04 ISE 00456083385TRLO0-1
------------- --------- ----------- -------- -------------------
212 34.71 EUR 14:31:02 ISE 00456084279TRLO0-1
------------- --------- ----------- -------- -------------------
187 34.71 EUR 14:31:02 ISE 00456084280TRLO0-1
------------- --------- ----------- -------- -------------------
195 34.71 EUR 14:32:01 ISE 00456085046TRLO0-1
------------- --------- ----------- -------- -------------------
82 34.71 EUR 14:32:01 ISE 00456085089TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.73 EUR 14:32:01 ISE 00456085272TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.72 EUR 14:32:02 ISE 00456085441TRLO0-1
------------- --------- ----------- -------- -------------------
115 34.69 EUR 14:32:04 ISE 00456085639TRLO0-1
------------- --------- ----------- -------- -------------------
167 34.71 EUR 14:33:03 ISE 00456086911TRLO0-1
------------- --------- ----------- -------- -------------------
90 34.71 EUR 14:33:03 ISE 00456086912TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.71 EUR 14:33:03 ISE 00456086913TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.71 EUR 14:34:05 ISE 00456087828TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.7 EUR 14:35:02 ISE 00456088393TRLO0-1
------------- --------- ----------- -------- -------------------
111 34.7 EUR 14:35:02 ISE 00456088395TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.7 EUR 14:35:02 ISE 00456088396TRLO0-1
------------- --------- ----------- -------- -------------------
206 34.7 EUR 14:35:02 ISE 00456088397TRLO0-1
------------- --------- ----------- -------- -------------------
263 34.68 EUR 14:36:04 ISE 00456089108TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.71 EUR 14:38:03 ISE 00456090031TRLO0-1
------------- --------- ----------- -------- -------------------
147 34.7 EUR 14:38:04 ISE 00456090117TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.71 EUR 14:39:02 ISE 00456090510TRLO0-1
------------- --------- ----------- -------- -------------------
124 34.71 EUR 14:39:04 ISE 00456090697TRLO0-1
------------- --------- ----------- -------- -------------------
365 34.7 EUR 14:40:00 ISE 00456090859TRLO0-1
------------- --------- ----------- -------- -------------------
64 34.7 EUR 14:40:00 ISE 00456090878TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.69 EUR 14:40:03 ISE 00456091358TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.68 EUR 14:40:04 ISE 00456091402TRLO0-1
------------- --------- ----------- -------- -------------------
184 34.63 EUR 14:41:04 ISE 00456092087TRLO0-1
------------- --------- ----------- -------- -------------------
114 34.62 EUR 14:42:01 ISE 00456092308TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.65 EUR 14:44:04 ISE 00456093681TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.65 EUR 14:44:05 ISE 00456093772TRLO0-1
------------- --------- ----------- -------- -------------------
146 34.64 EUR 14:45:01 ISE 00456094439TRLO0-1
------------- --------- ----------- -------- -------------------
111 34.63 EUR 14:46:00 ISE 00456095652TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.63 EUR 14:46:00 ISE 00456095653TRLO0-1
------------- --------- ----------- -------- -------------------
141 34.63 EUR 14:47:00 ISE 00456096677TRLO0-1
------------- --------- ----------- -------- -------------------
39 34.62 EUR 14:47:01 ISE 00456096854TRLO0-1
------------- --------- ----------- -------- -------------------
81 34.65 EUR 14:48:00 ISE 00456097612TRLO0-1
------------- --------- ----------- -------- -------------------
66 34.65 EUR 14:48:02 ISE 00456097918TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.65 EUR 14:48:04 ISE 00456098064TRLO0-1
------------- --------- ----------- -------- -------------------
73 34.65 EUR 14:48:04 ISE 00456098120TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.65 EUR 14:48:05 ISE 00456098203TRLO0-1
------------- --------- ----------- -------- -------------------
63 34.66 EUR 14:49:03 ISE 00456098951TRLO0-1
------------- --------- ----------- -------- -------------------
47 34.68 EUR 14:50:02 ISE 00456099454TRLO0-1
------------- --------- ----------- -------- -------------------
49 34.68 EUR 14:50:02 ISE 00456099458TRLO0-1
------------- --------- ----------- -------- -------------------
571 34.68 EUR 14:51:02 ISE 00456099977TRLO0-1
------------- --------- ----------- -------- -------------------
137 34.69 EUR 14:53:04 ISE 00456101380TRLO0-1
------------- --------- ----------- -------- -------------------
105 34.68 EUR 14:53:05 ISE 00456101577TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.69 EUR 14:54:00 ISE 00456101901TRLO0-1
------------- --------- ----------- -------- -------------------
174 34.71 EUR 14:57:00 ISE 00456103658TRLO0-1
------------- --------- ----------- -------- -------------------
100 34.71 EUR 14:57:00 ISE 00456103661TRLO0-1
------------- --------- ----------- -------- -------------------
183 34.71 EUR 14:57:00 ISE 00456103662TRLO0-1
------------- --------- ----------- -------- -------------------
72 34.71 EUR 14:57:00 ISE 00456103718TRLO0-1
------------- --------- ----------- -------- -------------------
79 34.71 EUR 14:57:01 ISE 00456103898TRLO0-1
------------- --------- ----------- -------- -------------------
324 34.7 EUR 14:57:02 ISE 00456103931TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.69 EUR 14:57:03 ISE 00456104096TRLO0-1
------------- --------- ----------- -------- -------------------
355 34.7 EUR 14:59:05 ISE 00456105816TRLO0-1
------------- --------- ----------- -------- -------------------
195 34.7 EUR 14:59:05 ISE 00456105829TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.72 EUR 15:03:01 ISE 00456109819TRLO0-1
------------- --------- ----------- -------- -------------------
95 34.72 EUR 15:03:01 ISE 00456109821TRLO0-1
------------- --------- ----------- -------- -------------------
64 34.72 EUR 15:03:01 ISE 00456109827TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.72 EUR 15:03:05 ISE 00456110288TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.72 EUR 15:04:01 ISE 00456110621TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.72 EUR 15:04:02 ISE 00456110707TRLO0-1
------------- --------- ----------- -------- -------------------
389 34.71 EUR 15:04:02 ISE 00456110716TRLO0-1
------------- --------- ----------- -------- -------------------
87 34.71 EUR 15:04:02 ISE 00456110718TRLO0-1
------------- --------- ----------- -------- -------------------
377 34.72 EUR 15:06:01 ISE 00456112179TRLO0-1
------------- --------- ----------- -------- -------------------
106 34.71 EUR 15:06:04 ISE 00456112566TRLO0-1
------------- --------- ----------- -------- -------------------
106 34.73 EUR 15:07:01 ISE 00456112938TRLO0-1
------------- --------- ----------- -------- -------------------
51 34.73 EUR 15:09:00 ISE 00456114248TRLO0-1
------------- --------- ----------- -------- -------------------
4 34.73 EUR 15:09:00 ISE 00456114249TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.73 EUR 15:09:01 ISE 00456114423TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.73 EUR 15:09:03 ISE 00456114548TRLO0-1
------------- --------- ----------- -------- -------------------
44 34.75 EUR 15:09:03 ISE 00456114621TRLO0-1
------------- --------- ----------- -------- -------------------
267 34.75 EUR 15:09:03 ISE 00456114637TRLO0-1
------------- --------- ----------- -------- -------------------
88 34.75 EUR 15:09:03 ISE 00456114638TRLO0-1
------------- --------- ----------- -------- -------------------
9 34.74 EUR 15:10:04 ISE 00456115617TRLO0-1
------------- --------- ----------- -------- -------------------
204 34.74 EUR 15:10:04 ISE 00456115618TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.73 EUR 15:11:00 ISE 00456115947TRLO0-1
------------- --------- ----------- -------- -------------------
113 34.73 EUR 15:11:05 ISE 00456116431TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.73 EUR 15:11:05 ISE 00456116453TRLO0-1
------------- --------- ----------- -------- -------------------
216 34.73 EUR 15:13:03 ISE 00456117518TRLO0-1
------------- --------- ----------- -------- -------------------
106 34.73 EUR 15:13:03 ISE 00456117523TRLO0-1
------------- --------- ----------- -------- -------------------
116 34.71 EUR 15:14:02 ISE 00456118112TRLO0-1
------------- --------- ----------- -------- -------------------
69 34.72 EUR 15:14:04 ISE 00456118339TRLO0-1
------------- --------- ----------- -------- -------------------
78 34.74 EUR 15:16:03 ISE 00456120222TRLO0-1
------------- --------- ----------- -------- -------------------
431 34.73 EUR 15:17:04 ISE 00456121330TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.73 EUR 15:17:04 ISE 00456121333TRLO0-1
------------- --------- ----------- -------- -------------------
115 34.73 EUR 15:17:04 ISE 00456121334TRLO0-1
------------- --------- ----------- -------- -------------------
249 34.72 EUR 15:19:01 ISE 00456122760TRLO0-1
------------- --------- ----------- -------- -------------------
24 34.72 EUR 15:19:01 ISE 00456122849TRLO0-1
------------- --------- ----------- -------- -------------------
326 34.72 EUR 15:19:05 ISE 00456123521TRLO0-1
------------- --------- ----------- -------- -------------------
16 34.73 EUR 15:21:01 ISE 00456124599TRLO0-1
------------- --------- ----------- -------- -------------------
19 34.73 EUR 15:21:01 ISE 00456124612TRLO0-1
------------- --------- ----------- -------- -------------------
9 34.73 EUR 15:21:01 ISE 00456124613TRLO0-1
------------- --------- ----------- -------- -------------------
23 34.73 EUR 15:21:01 ISE 00456124622TRLO0-1
------------- --------- ----------- -------- -------------------
2 34.73 EUR 15:21:01 ISE 00456124637TRLO0-1
------------- --------- ----------- -------- -------------------
38 34.73 EUR 15:21:02 ISE 00456124716TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.73 EUR 15:21:05 ISE 00456125232TRLO0-1
------------- --------- ----------- -------- -------------------
72 34.73 EUR 15:21:05 ISE 00456125234TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.73 EUR 15:23:02 ISE 00456126403TRLO0-1
------------- --------- ----------- -------- -------------------
85 34.72 EUR 15:23:02 ISE 00456126451TRLO0-1
------------- --------- ----------- -------- -------------------
79 34.72 EUR 15:23:02 ISE 00456126461TRLO0-1
------------- --------- ----------- -------- -------------------
120 34.73 EUR 15:24:03 ISE 00456127534TRLO0-1
------------- --------- ----------- -------- -------------------
82 34.73 EUR 15:25:01 ISE 00456127908TRLO0-1
------------- --------- ----------- -------- -------------------
30 34.73 EUR 15:25:02 ISE 00456128148TRLO0-1
------------- --------- ----------- -------- -------------------
65 34.75 EUR 15:26:00 ISE 00456128637TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.75 EUR 15:26:00 ISE 00456128645TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.75 EUR 15:26:01 ISE 00456128728TRLO0-1
------------- --------- ----------- -------- -------------------
6 34.75 EUR 15:26:01 ISE 00456128731TRLO0-1
------------- --------- ----------- -------- -------------------
24 34.75 EUR 15:26:01 ISE 00456128738TRLO0-1
------------- --------- ----------- -------- -------------------
98 34.74 EUR 15:26:02 ISE 00456128811TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.74 EUR 15:26:03 ISE 00456129075TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.73 EUR 15:26:05 ISE 00456129492TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.74 EUR 15:28:00 ISE 00456130199TRLO0-1
------------- --------- ----------- -------- -------------------
262 34.74 EUR 15:28:03 ISE 00456130578TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.74 EUR 15:28:03 ISE 00456130580TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.74 EUR 15:29:05 ISE 00456131523TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.76 EUR 15:30:00 ISE 00456131706TRLO0-1
------------- --------- ----------- -------- -------------------
215 34.75 EUR 15:30:02 ISE 00456132180TRLO0-1
------------- --------- ----------- -------- -------------------
204 34.75 EUR 15:31:03 ISE 00456133744TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.75 EUR 15:33:00 ISE 00456135212TRLO0-1
------------- --------- ----------- -------- -------------------
223 34.76 EUR 15:34:02 ISE 00456136536TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.76 EUR 15:34:04 ISE 00456136868TRLO0-1
------------- --------- ----------- -------- -------------------
211 34.75 EUR 15:35:00 ISE 00456137131TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.75 EUR 15:36:02 ISE 00456138212TRLO0-1
------------- --------- ----------- -------- -------------------
191 34.75 EUR 15:36:05 ISE 00456138494TRLO0-1
------------- --------- ----------- -------- -------------------
115 34.75 EUR 15:37:01 ISE 00456138821TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.75 EUR 15:37:03 ISE 00456139121TRLO0-1
------------- --------- ----------- -------- -------------------
108 34.74 EUR 15:38:02 ISE 00456139758TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.74 EUR 15:40:00 ISE 00456141226TRLO0-1
------------- --------- ----------- -------- -------------------
94 34.74 EUR 15:40:00 ISE 00456141228TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.74 EUR 15:40:00 ISE 00456141229TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.74 EUR 15:40:02 ISE 00456141598TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.74 EUR 15:41:04 ISE 00456142519TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.74 EUR 15:42:00 ISE 00456142882TRLO0-1
------------- --------- ----------- -------- -------------------
195 34.73 EUR 15:42:01 ISE 00456142950TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.72 EUR 15:42:03 ISE 00456143367TRLO0-1
------------- --------- ----------- -------- -------------------
29 34.73 EUR 15:44:00 ISE 00456144421TRLO0-1
------------- --------- ----------- -------- -------------------
23 34.73 EUR 15:44:00 ISE 00456144422TRLO0-1
------------- --------- ----------- -------- -------------------
48 34.73 EUR 15:44:02 ISE 00456144568TRLO0-1
------------- --------- ----------- -------- -------------------
6 34.73 EUR 15:44:02 ISE 00456144569TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.73 EUR 15:44:04 ISE 00456144804TRLO0-1
------------- --------- ----------- -------- -------------------
227 34.74 EUR 15:45:01 ISE 00456145255TRLO0-1
------------- --------- ----------- -------- -------------------
181 34.75 EUR 15:46:03 ISE 00456146817TRLO0-1
------------- --------- ----------- -------- -------------------
34 34.75 EUR 15:46:04 ISE 00456146951TRLO0-1
------------- --------- ----------- -------- -------------------
112 34.75 EUR 15:46:04 ISE 00456146953TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.76 EUR 15:47:04 ISE 00456148034TRLO0-1
------------- --------- ----------- -------- -------------------
157 34.77 EUR 15:48:04 ISE 00456148951TRLO0-1
------------- --------- ----------- -------- -------------------
126 34.77 EUR 15:48:05 ISE 00456149051TRLO0-1
------------- --------- ----------- -------- -------------------
74 34.77 EUR 15:48:05 ISE 00456149052TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.77 EUR 15:49:00 ISE 00456149303TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.76 EUR 15:49:02 ISE 00456149448TRLO0-1
------------- --------- ----------- -------- -------------------
104 34.75 EUR 15:49:05 ISE 00456149914TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.74 EUR 15:50:00 ISE 00456150129TRLO0-1
------------- --------- ----------- -------- -------------------
122 34.75 EUR 15:53:01 ISE 00456152985TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.75 EUR 15:53:01 ISE 00456153059TRLO0-1
------------- --------- ----------- -------- -------------------
41 34.75 EUR 15:53:02 ISE 00456153096TRLO0-1
------------- --------- ----------- -------- -------------------
12 34.75 EUR 15:53:02 ISE 00456153097TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.75 EUR 15:53:02 ISE 00456153151TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.75 EUR 15:53:03 ISE 00456153217TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.75 EUR 15:53:03 ISE 00456153256TRLO0-1
------------- --------- ----------- -------- -------------------
792 34.75 EUR 15:55:01 ISE 00456154451TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.75 EUR 15:55:01 ISE 00456154454TRLO0-1
------------- --------- ----------- -------- -------------------
194 34.75 EUR 15:55:01 ISE 00456154455TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.75 EUR 15:55:03 ISE 00456154873TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.75 EUR 15:55:04 ISE 00456154905TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.75 EUR 15:55:04 ISE 00456154960TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.75 EUR 15:55:05 ISE 00456155010TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.75 EUR 15:55:05 ISE 00456155056TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.75 EUR 15:56:00 ISE 00456155105TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.75 EUR 15:56:00 ISE 00456155155TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.75 EUR 15:56:01 ISE 00456155221TRLO0-1
------------- --------- ----------- -------- -------------------
13 34.75 EUR 15:56:01 ISE 00456155255TRLO0-1
------------- --------- ----------- -------- -------------------
39 34.75 EUR 15:56:01 ISE 00456155258TRLO0-1
------------- --------- ----------- -------- -------------------
32 34.75 EUR 15:56:02 ISE 00456155319TRLO0-1
------------- --------- ----------- -------- -------------------
27 34.75 EUR 15:56:02 ISE 00456155322TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.75 EUR 15:56:03 ISE 00456155401TRLO0-1
------------- --------- ----------- -------- -------------------
256 34.74 EUR 15:56:03 ISE 00456155489TRLO0-1
------------- --------- ----------- -------- -------------------
75 34.74 EUR 15:56:03 ISE 00456155507TRLO0-1
------------- --------- ----------- -------- -------------------
424 34.74 EUR 15:57:03 ISE 00456156307TRLO0-1
------------- --------- ----------- -------- -------------------
223 34.74 EUR 15:57:03 ISE 00456156309TRLO0-1
------------- --------- ----------- -------- -------------------
60 34.74 EUR 15:58:00 ISE 00456156618TRLO0-1
------------- --------- ----------- -------- -------------------
53 34.74 EUR 15:58:00 ISE 00456156664TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.74 EUR 15:58:01 ISE 00456156712TRLO0-1
------------- --------- ----------- -------- -------------------
57 34.74 EUR 15:58:01 ISE 00456156783TRLO0-1
------------- --------- ----------- -------- -------------------
59 34.74 EUR 15:58:02 ISE 00456156848TRLO0-1
------------- --------- ----------- -------- -------------------
54 34.74 EUR 15:58:02 ISE 00456156929TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.74 EUR 15:58:03 ISE 00456156990TRLO0-1
------------- --------- ----------- -------- -------------------
58 34.74 EUR 15:58:03 ISE 00456157089TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.74 EUR 15:58:04 ISE 00456157183TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.74 EUR 15:58:04 ISE 00456157240TRLO0-1
------------- --------- ----------- -------- -------------------
32 34.74 EUR 15:58:05 ISE 00456157279TRLO0-1
------------- --------- ----------- -------- -------------------
25 34.74 EUR 15:58:05 ISE 00456157281TRLO0-1
------------- --------- ----------- -------- -------------------
207 34.73 EUR 15:59:00 ISE 00456157418TRLO0-1
------------- --------- ----------- -------- -------------------
141 34.73 EUR 15:59:01 ISE 00456157622TRLO0-1
------------- --------- ----------- -------- -------------------
117 34.73 EUR 15:59:04 ISE 00456157981TRLO0-1
------------- --------- ----------- -------- -------------------
356 34.73 EUR 15:59:05 ISE 00456158255TRLO0-1
------------- --------- ----------- -------- -------------------
72 34.73 EUR 15:59:05 ISE 00456158320TRLO0-1
------------- --------- ----------- -------- -------------------
159 34.75 EUR 16:01:02 ISE 00456160825TRLO0-1
------------- --------- ----------- -------- -------------------
555 34.75 EUR 16:01:02 ISE 00456160831TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.75 EUR 16:01:02 ISE 00456160868TRLO0-1
------------- --------- ----------- -------- -------------------
63 34.75 EUR 16:01:02 ISE 00456160870TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.75 EUR 16:01:05 ISE 00456161279TRLO0-1
------------- --------- ----------- -------- -------------------
55 34.75 EUR 16:01:05 ISE 00456161382TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.75 EUR 16:02:01 ISE 00456161671TRLO0-1
------------- --------- ----------- -------- -------------------
62 34.75 EUR 16:02:02 ISE 00456161847TRLO0-1
------------- --------- ----------- -------- -------------------
518 34.74 EUR 16:02:03 ISE 00456162058TRLO0-1
------------- --------- ----------- -------- -------------------
356 34.74 EUR 16:02:03 ISE 00456162060TRLO0-1
------------- --------- ----------- -------- -------------------
356 34.74 EUR 16:02:03 ISE 00456162063TRLO0-1
------------- --------- ----------- -------- -------------------
329 34.74 EUR 16:02:03 ISE 00456162066TRLO0-1
------------- --------- ----------- -------- -------------------
356 34.74 EUR 16:02:03 ISE 00456162068TRLO0-1
------------- --------- ----------- -------- -------------------
356 34.74 EUR 16:02:03 ISE 00456162070TRLO0-1
------------- --------- ----------- -------- -------------------
345 34.74 EUR 16:02:03 ISE 00456162071TRLO0-1
------------- --------- ----------- -------- -------------------
11 34.74 EUR 16:02:03 ISE 00456162073TRLO0-1
------------- --------- ----------- -------- -------------------
391 34.74 EUR 16:02:03 ISE 00456162074TRLO0-1
------------- --------- ----------- -------- -------------------
195 34.74 EUR 16:02:03 ISE 00456162075TRLO0-1
------------- --------- ----------- -------- -------------------
77 34.73 EUR 16:03:00 ISE 00456162593TRLO0-1
------------- --------- ----------- -------- -------------------
302 34.73 EUR 16:03:00 ISE 00456162603TRLO0-1
------------- --------- ----------- -------- -------------------
250 34.73 EUR 16:03:00 ISE 00456162606TRLO0-1
------------- --------- ----------- -------- -------------------
36 34.73 EUR 16:03:00 ISE 00456162631TRLO0-1
------------- --------- ----------- -------- -------------------
93 34.73 EUR 16:03:00 ISE 00456162636TRLO0-1
------------- --------- ----------- -------- -------------------
18 34.73 EUR 16:03:00 ISE 00456162647TRLO0-1
------------- --------- ----------- -------- -------------------
125 34.73 EUR 16:03:00 ISE 00456162648TRLO0-1
------------- --------- ----------- -------- -------------------
102 34.73 EUR 16:03:00 ISE 00456162649TRLO0-1
------------- --------- ----------- -------- -------------------
32 34.73 EUR 16:03:00 ISE 00456162650TRLO0-1
------------- --------- ----------- -------- -------------------
102 34.73 EUR 16:03:00 ISE 00456162651TRLO0-1
------------- --------- ----------- -------- -------------------
379 34.73 EUR 16:03:00 ISE 00456162679TRLO0-1
------------- --------- ----------- -------- -------------------
83 34.73 EUR 16:03:00 ISE 00456162680TRLO0-1
------------- --------- ----------- -------- -------------------
10 34.73 EUR 16:03:00 ISE 00456162698TRLO0-1
------------- --------- ----------- -------- -------------------
50 34.73 EUR 16:03:00 ISE 00456162699TRLO0-1
------------- --------- ----------- -------- -------------------
112 34.73 EUR 16:03:00 ISE 00456162700TRLO0-1
------------- --------- ----------- -------- -------------------
56 34.73 EUR 16:03:00 ISE 00456162701TRLO0-1
------------- --------- ----------- -------- -------------------
116 34.73 EUR 16:03:00 ISE 00456162702TRLO0-1
------------- --------- ----------- -------- -------------------
14 34.73 EUR 16:03:00 ISE 00456162704TRLO0-1
------------- --------- ----------- -------- -------------------
21 34.73 EUR 16:03:00 ISE 00456162705TRLO0-1
------------- --------- ----------- -------- -------------------
22 34.73 EUR 16:03:00 ISE 00456162706TRLO0-1
------------- --------- ----------- -------- -------------------
210 34.71 EUR 16:06:04 ISE 00456166077TRLO0-1
------------- --------- ----------- -------- -------------------
149 34.71 EUR 16:06:04 ISE 00456166079TRLO0-1
------------- --------- ----------- -------- -------------------
521 34.71 EUR 16:06:04 ISE 00456166083TRLO0-1
------------- --------- ----------- -------- -------------------
246 34.71 EUR 16:06:04 ISE 00456166085TRLO0-1
------------- --------- ----------- -------- -------------------
359 34.71 EUR 16:06:04 ISE 00456166089TRLO0-1
------------- --------- ----------- -------- -------------------
1491 34.71 EUR 16:06:04 ISE 00456166091TRLO0-1
------------- --------- ----------- -------- -------------------
359 34.71 EUR 16:06:04 ISE 00456166093TRLO0-1
------------- --------- ----------- -------- -------------------
137 34.71 EUR 16:06:04 ISE 00456166094TRLO0-1
------------- --------- ----------- -------- -------------------
295 34.71 EUR 16:06:04 ISE 00456166095TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.71 EUR 16:06:04 ISE 00456166101TRLO0-1
------------- --------- ----------- -------- -------------------
93 34.71 EUR 16:06:04 ISE 00456166105TRLO0-1
------------- --------- ----------- -------- -------------------
359 34.7 EUR 16:07:01 ISE 00456166488TRLO0-1
------------- --------- ----------- -------- -------------------
1109 34.7 EUR 16:07:01 ISE 00456166489TRLO0-1
------------- --------- ----------- -------- -------------------
257 34.7 EUR 16:07:02 ISE 00456166589TRLO0-1
------------- --------- ----------- -------- -------------------
91 34.7 EUR 16:07:04 ISE 00456166868TRLO0-1
------------- --------- ----------- -------- -------------------
11 34.7 EUR 16:07:04 ISE 00456166973TRLO0-1
------------- --------- ----------- -------- -------------------
126 34.7 EUR 16:07:04 ISE 00456166975TRLO0-1
------------- --------- ----------- -------- -------------------
173 34.7 EUR 16:07:05 ISE 00456167014TRLO0-1
------------- --------- ----------- -------- -------------------
63 34.7 EUR 16:07:05 ISE 00456167015TRLO0-1
------------- --------- ----------- -------- -------------------
241 34.7 EUR 16:08:02 ISE 00456167443TRLO0-1
------------- --------- ----------- -------- -------------------
12 34.7 EUR 16:08:03 ISE 00456167546TRLO0-1
------------- --------- ----------- -------- -------------------
491 34.7 EUR 16:09:05 ISE 00456168870TRLO0-1
------------- --------- ----------- -------- -------------------
359 34.7 EUR 16:10:00 ISE 00456169093TRLO0-1
------------- --------- ----------- -------- -------------------
523 34.7 EUR 16:10:00 ISE 00456169095TRLO0-1
------------- --------- ----------- -------- -------------------
141 34.7 EUR 16:10:00 ISE 00456169118TRLO0-1
------------- --------- ----------- -------- -------------------
359 34.7 EUR 16:10:00 ISE 00456169164TRLO0-1
------------- --------- ----------- -------- -------------------
39 34.7 EUR 16:10:00 ISE 00456169165TRLO0-1
------------- --------- ----------- -------- -------------------
9 34.7 EUR 16:10:00 ISE 00456169166TRLO0-1
------------- --------- ----------- -------- -------------------
44 34.7 EUR 16:10:01 ISE 00456169306TRLO0-1
------------- --------- ----------- -------- -------------------
164 34.7 EUR 16:10:01 ISE 00456169329TRLO0-1
------------- --------- ----------- -------- -------------------
142 34.7 EUR 16:10:03 ISE 00456169535TRLO0-1
------------- --------- ----------- -------- -------------------
359 34.7 EUR 16:10:04 ISE 00456169625TRLO0-1
------------- --------- ----------- -------- -------------------
96 34.7 EUR 16:10:04 ISE 00456169629TRLO0-1
------------- --------- ----------- -------- -------------------
164 34.7 EUR 16:10:04 ISE 00456169647TRLO0-1
------------- --------- ----------- -------- -------------------
93 34.7 EUR 16:10:05 ISE 00456169837TRLO0-1
------------- --------- ----------- -------- -------------------
102 34.7 EUR 16:11:00 ISE 00456170041TRLO0-1
------------- --------- ----------- -------- -------------------
258 34.7 EUR 16:11:00 ISE 00456170107TRLO0-1
------------- --------- ----------- -------- -------------------
101 34.7 EUR 16:11:01 ISE 00456170229TRLO0-1
------------- --------- ----------- -------- -------------------
1 34.7 EUR 16:11:03 ISE 00456170452TRLO0-1
------------- --------- ----------- -------- -------------------
12 34.7 EUR 16:11:03 ISE 00456170453TRLO0-1
------------- --------- ----------- -------- -------------------
346 34.7 EUR 16:11:03 ISE 00456170461TRLO0-1
------------- --------- ----------- -------- -------------------
326 34.7 EUR 16:11:03 ISE 00456170465TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.72 EUR 16:13:02 ISE 00456172279TRLO0-1
------------- --------- ----------- -------- -------------------
655 34.72 EUR 16:13:02 ISE 00456172288TRLO0-1
------------- --------- ----------- -------- -------------------
140 34.72 EUR 16:13:02 ISE 00456172317TRLO0-1
------------- --------- ----------- -------- -------------------
470 34.72 EUR 16:13:05 ISE 00456172792TRLO0-1
------------- --------- ----------- -------- -------------------
200 34.72 EUR 16:14:00 ISE 00456173057TRLO0-1
------------- --------- ----------- -------- -------------------
3 34.72 EUR 16:14:00 ISE 00456173061TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.72 EUR 16:14:01 ISE 00456173249TRLO0-1
------------- --------- ----------- -------- -------------------
68 34.72 EUR 16:14:01 ISE 00456173268TRLO0-1
------------- --------- ----------- -------- -------------------
63 34.72 EUR 16:14:01 ISE 00456173290TRLO0-1
------------- --------- ----------- -------- -------------------
64 34.72 EUR 16:14:01 ISE 00456173352TRLO0-1
------------- --------- ----------- -------- -------------------
2 34.72 EUR 16:14:01 ISE 00456173353TRLO0-1
------------- --------- ----------- -------- -------------------
64 34.72 EUR 16:14:02 ISE 00456173390TRLO0-1
------------- --------- ----------- -------- -------------------
66 34.72 EUR 16:14:02 ISE 00456173436TRLO0-1
------------- --------- ----------- -------- -------------------
65 34.72 EUR 16:14:02 ISE 00456173473TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.72 EUR 16:14:03 ISE 00456173509TRLO0-1
------------- --------- ----------- -------- -------------------
67 34.72 EUR 16:14:03 ISE 00456173538TRLO0-1
------------- --------- ----------- -------- -------------------
66 34.72 EUR 16:14:03 ISE 00456173570TRLO0-1
------------- --------- ----------- -------- -------------------
63 34.72 EUR 16:14:04 ISE 00456173608TRLO0-1
------------- --------- ----------- -------- -------------------
66 34.72 EUR 16:14:04 ISE 00456173648TRLO0-1
------------- --------- ----------- -------- -------------------
68 34.72 EUR 16:14:04 ISE 00456173681TRLO0-1
------------- --------- ----------- -------- -------------------
64 34.72 EUR 16:14:04 ISE 00456173721TRLO0-1
------------- --------- ----------- -------- -------------------
7 34.72 EUR 16:14:05 ISE 00456173768TRLO0-1
------------- --------- ----------- -------- -------------------
65 34.72 EUR 16:14:05 ISE 00456173770TRLO0-1
------------- --------- ----------- -------- -------------------
61 34.72 EUR 16:14:05 ISE 00456173794TRLO0-1
------------- --------- ----------- -------- -------------------
65 34.72 EUR 16:14:05 ISE 00456173841TRLO0-1
------------- --------- ----------- -------- -------------------
52 34.72 EUR 16:15:04 ISE 00456175082TRLO0-1
------------- --------- ----------- -------- -------------------
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
POSCKCDNOBDDDDB
(END) Dow Jones Newswires
December 02, 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