CRH PLC Transaction in Own Shares (1135W)
09 Dicembre 2019 - 08:00AM
UK Regulatory
TIDMCRH
RNS Number : 1135W
CRH PLC
09 December 2019
9(th) December 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 6(th) December 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: 63,736
--------------------------------- ----------------
Highest price paid per share: EUR34.97
--------------------------------- ----------------
Lowest price paid per share: EUR34.60
--------------------------------- ----------------
Volume weighted average price
paid: EUR34.7042
--------------------------------- ----------------
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
53,646,559 of its ordinary shares in treasury which represents
6.36% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 789,743,779 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 34.7042 63,736
--------------------- ---------------------- ---------------- -----------
Euronext Dublin
Number Price Per Currency Trade Time Trading MatchID
of Shares Share (EUR) Venue
85 34.7 EUR 08:00:01 ISE 00457552946TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.74 EUR 08:00:02 ISE 00457553532TRLO1-1
------------- --------- ----------- -------- -------------------
71 34.74 EUR 08:00:02 ISE 00457553533TRLO1-1
------------- --------- ----------- -------- -------------------
35 34.74 EUR 08:00:04 ISE 00457553697TRLO1-1
------------- --------- ----------- -------- -------------------
25 34.74 EUR 08:00:04 ISE 00457553705TRLO1-1
------------- --------- ----------- -------- -------------------
30 34.74 EUR 08:00:04 ISE 00457553720TRLO1-1
------------- --------- ----------- -------- -------------------
33 34.74 EUR 08:00:05 ISE 00457553727TRLO1-1
------------- --------- ----------- -------- -------------------
35 34.74 EUR 08:00:05 ISE 00457553741TRLO1-1
------------- --------- ----------- -------- -------------------
39 34.74 EUR 08:01:00 ISE 00457553759TRLO1-1
------------- --------- ----------- -------- -------------------
48 34.74 EUR 08:01:00 ISE 00457553762TRLO1-1
------------- --------- ----------- -------- -------------------
50 34.72 EUR 08:01:01 ISE 00457553866TRLO1-1
------------- --------- ----------- -------- -------------------
150 34.72 EUR 08:01:01 ISE 00457553870TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.73 EUR 08:01:04 ISE 00457553986TRLO1-1
------------- --------- ----------- -------- -------------------
79 34.74 EUR 08:01:04 ISE 00457553988TRLO1-1
------------- --------- ----------- -------- -------------------
47 34.74 EUR 08:01:04 ISE 00457553991TRLO1-1
------------- --------- ----------- -------- -------------------
49 34.74 EUR 08:01:05 ISE 00457554033TRLO1-1
------------- --------- ----------- -------- -------------------
25 34.74 EUR 08:02:00 ISE 00457554063TRLO1-1
------------- --------- ----------- -------- -------------------
73 34.74 EUR 08:02:00 ISE 00457554064TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.75 EUR 08:02:00 ISE 00457554090TRLO1-1
------------- --------- ----------- -------- -------------------
343 34.73 EUR 08:02:02 ISE 00457554119TRLO1-1
------------- --------- ----------- -------- -------------------
232 34.73 EUR 08:02:02 ISE 00457554120TRLO1-1
------------- --------- ----------- -------- -------------------
301 34.75 EUR 08:02:04 ISE 00457554241TRLO1-1
------------- --------- ----------- -------- -------------------
101 34.75 EUR 08:03:00 ISE 00457554395TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.75 EUR 08:03:01 ISE 00457554407TRLO1-1
------------- --------- ----------- -------- -------------------
28 34.75 EUR 08:03:01 ISE 00457554438TRLO1-1
------------- --------- ----------- -------- -------------------
36 34.75 EUR 08:03:01 ISE 00457554439TRLO1-1
------------- --------- ----------- -------- -------------------
94 34.74 EUR 08:03:02 ISE 00457554460TRLO1-1
------------- --------- ----------- -------- -------------------
426 34.78 EUR 08:04:02 ISE 00457554755TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.78 EUR 08:04:02 ISE 00457554759TRLO1-1
------------- --------- ----------- -------- -------------------
70 34.8 EUR 08:04:03 ISE 00457554816TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.8 EUR 08:04:03 ISE 00457554837TRLO1-1
------------- --------- ----------- -------- -------------------
8 34.8 EUR 08:04:03 ISE 00457554840TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.82 EUR 08:04:05 ISE 00457554922TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.82 EUR 08:04:05 ISE 00457554925TRLO1-1
------------- --------- ----------- -------- -------------------
7 34.83 EUR 08:05:01 ISE 00457555142TRLO1-1
------------- --------- ----------- -------- -------------------
120 34.84 EUR 08:05:03 ISE 00457555274TRLO1-1
------------- --------- ----------- -------- -------------------
189 34.84 EUR 08:05:04 ISE 00457555351TRLO1-1
------------- --------- ----------- -------- -------------------
533 34.83 EUR 08:05:04 ISE 00457555353TRLO1-1
------------- --------- ----------- -------- -------------------
220 34.82 EUR 08:05:04 ISE 00457555354TRLO1-1
------------- --------- ----------- -------- -------------------
158 34.75 EUR 08:06:02 ISE 00457555524TRLO1-1
------------- --------- ----------- -------- -------------------
40 34.75 EUR 08:06:02 ISE 00457555525TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.74 EUR 08:06:02 ISE 00457555526TRLO1-1
------------- --------- ----------- -------- -------------------
84 34.76 EUR 08:06:04 ISE 00457555593TRLO1-1
------------- --------- ----------- -------- -------------------
285 34.78 EUR 08:07:02 ISE 00457555781TRLO1-1
------------- --------- ----------- -------- -------------------
311 34.8 EUR 08:08:04 ISE 00457556183TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.79 EUR 08:08:04 ISE 00457556184TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.8 EUR 08:08:04 ISE 00457556185TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.8 EUR 08:08:04 ISE 00457556186TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.76 EUR 08:08:05 ISE 00457556272TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.76 EUR 08:08:05 ISE 00457556273TRLO1-1
------------- --------- ----------- -------- -------------------
45 34.76 EUR 08:08:05 ISE 00457556274TRLO1-1
------------- --------- ----------- -------- -------------------
247 34.76 EUR 08:10:00 ISE 00457556587TRLO1-1
------------- --------- ----------- -------- -------------------
9 34.76 EUR 08:10:00 ISE 00457556589TRLO1-1
------------- --------- ----------- -------- -------------------
123 34.76 EUR 08:10:00 ISE 00457556590TRLO1-1
------------- --------- ----------- -------- -------------------
47 34.76 EUR 08:10:00 ISE 00457556591TRLO1-1
------------- --------- ----------- -------- -------------------
154 34.74 EUR 08:10:03 ISE 00457556711TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.74 EUR 08:11:01 ISE 00457556863TRLO1-1
------------- --------- ----------- -------- -------------------
23 34.74 EUR 08:11:01 ISE 00457556864TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.73 EUR 08:11:03 ISE 00457556903TRLO1-1
------------- --------- ----------- -------- -------------------
84 34.73 EUR 08:11:04 ISE 00457556948TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.72 EUR 08:11:05 ISE 00457556969TRLO1-1
------------- --------- ----------- -------- -------------------
91 34.71 EUR 08:12:01 ISE 00457557121TRLO1-1
------------- --------- ----------- -------- -------------------
228 34.73 EUR 08:12:05 ISE 00457557261TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.72 EUR 08:13:02 ISE 00457557343TRLO1-1
------------- --------- ----------- -------- -------------------
421 34.74 EUR 08:14:04 ISE 00457557658TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.71 EUR 08:16:02 ISE 00457558470TRLO1-1
------------- --------- ----------- -------- -------------------
236 34.71 EUR 08:16:02 ISE 00457558491TRLO1-1
------------- --------- ----------- -------- -------------------
182 34.69 EUR 08:16:03 ISE 00457558627TRLO1-1
------------- --------- ----------- -------- -------------------
96 34.69 EUR 08:16:03 ISE 00457558629TRLO1-1
------------- --------- ----------- -------- -------------------
273 34.7 EUR 08:17:05 ISE 00457558990TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.7 EUR 08:17:05 ISE 00457558991TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.69 EUR 08:18:00 ISE 00457559048TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.69 EUR 08:18:00 ISE 00457559051TRLO1-1
------------- --------- ----------- -------- -------------------
116 34.67 EUR 08:18:01 ISE 00457559152TRLO1-1
------------- --------- ----------- -------- -------------------
273 34.64 EUR 08:19:00 ISE 00457559420TRLO1-1
------------- --------- ----------- -------- -------------------
83 34.64 EUR 08:19:00 ISE 00457559421TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.67 EUR 08:20:01 ISE 00457559842TRLO1-1
------------- --------- ----------- -------- -------------------
6 34.67 EUR 08:20:01 ISE 00457559844TRLO1-1
------------- --------- ----------- -------- -------------------
16 34.67 EUR 08:20:01 ISE 00457559846TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.67 EUR 08:20:02 ISE 00457559864TRLO1-1
------------- --------- ----------- -------- -------------------
233 34.67 EUR 08:20:02 ISE 00457559933TRLO1-1
------------- --------- ----------- -------- -------------------
106 34.68 EUR 08:22:01 ISE 00457560507TRLO1-1
------------- --------- ----------- -------- -------------------
546 34.69 EUR 08:23:04 ISE 00457560969TRLO1-1
------------- --------- ----------- -------- -------------------
77 34.69 EUR 08:26:02 ISE 00457561603TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.69 EUR 08:26:02 ISE 00457561611TRLO1-1
------------- --------- ----------- -------- -------------------
44 34.69 EUR 08:26:02 ISE 00457561612TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.69 EUR 08:26:02 ISE 00457561613TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.72 EUR 08:27:03 ISE 00457561841TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.7 EUR 08:27:04 ISE 00457561893TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.7 EUR 08:27:05 ISE 00457561976TRLO1-1
------------- --------- ----------- -------- -------------------
84 34.71 EUR 08:28:04 ISE 00457562172TRLO1-1
------------- --------- ----------- -------- -------------------
32 34.71 EUR 08:29:01 ISE 00457562300TRLO1-1
------------- --------- ----------- -------- -------------------
822 34.74 EUR 08:30:04 ISE 00457562897TRLO1-1
------------- --------- ----------- -------- -------------------
77 34.74 EUR 08:30:04 ISE 00457562898TRLO1-1
------------- --------- ----------- -------- -------------------
314 34.76 EUR 08:33:00 ISE 00457563733TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.76 EUR 08:33:00 ISE 00457563734TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.76 EUR 08:33:00 ISE 00457563735TRLO1-1
------------- --------- ----------- -------- -------------------
543 34.79 EUR 08:34:04 ISE 00457564279TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.79 EUR 08:34:04 ISE 00457564287TRLO1-1
------------- --------- ----------- -------- -------------------
19 34.79 EUR 08:34:04 ISE 00457564288TRLO1-1
------------- --------- ----------- -------- -------------------
565 34.81 EUR 08:38:01 ISE 00457565139TRLO1-1
------------- --------- ----------- -------- -------------------
83 34.81 EUR 08:38:01 ISE 00457565140TRLO1-1
------------- --------- ----------- -------- -------------------
529 34.84 EUR 08:41:05 ISE 00457565982TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.84 EUR 08:41:05 ISE 00457565990TRLO1-1
------------- --------- ----------- -------- -------------------
202 34.84 EUR 08:41:05 ISE 00457565991TRLO1-1
------------- --------- ----------- -------- -------------------
48 34.84 EUR 08:41:05 ISE 00457565992TRLO1-1
------------- --------- ----------- -------- -------------------
27 34.84 EUR 08:41:05 ISE 00457565993TRLO1-1
------------- --------- ----------- -------- -------------------
261 34.83 EUR 08:43:04 ISE 00457566501TRLO1-1
------------- --------- ----------- -------- -------------------
80 34.84 EUR 08:45:00 ISE 00457566841TRLO1-1
------------- --------- ----------- -------- -------------------
118 34.84 EUR 08:45:00 ISE 00457566842TRLO1-1
------------- --------- ----------- -------- -------------------
84 34.84 EUR 08:45:00 ISE 00457566856TRLO1-1
------------- --------- ----------- -------- -------------------
275 34.83 EUR 08:46:05 ISE 00457567557TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.83 EUR 08:46:05 ISE 00457567558TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.82 EUR 08:47:04 ISE 00457567821TRLO1-1
------------- --------- ----------- -------- -------------------
131 34.82 EUR 08:48:00 ISE 00457567929TRLO1-1
------------- --------- ----------- -------- -------------------
151 34.83 EUR 08:49:04 ISE 00457568343TRLO1-1
------------- --------- ----------- -------- -------------------
154 34.83 EUR 08:49:04 ISE 00457568344TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.82 EUR 08:50:01 ISE 00457568563TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.82 EUR 08:50:04 ISE 00457568627TRLO1-1
------------- --------- ----------- -------- -------------------
196 34.78 EUR 08:52:00 ISE 00457569016TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.78 EUR 08:52:01 ISE 00457569117TRLO1-1
------------- --------- ----------- -------- -------------------
139 34.78 EUR 08:54:01 ISE 00457569704TRLO1-1
------------- --------- ----------- -------- -------------------
109 34.83 EUR 08:56:00 ISE 00457570365TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.82 EUR 08:56:04 ISE 00457570493TRLO1-1
------------- --------- ----------- -------- -------------------
89 34.82 EUR 08:56:04 ISE 00457570494TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.82 EUR 08:56:04 ISE 00457570495TRLO1-1
------------- --------- ----------- -------- -------------------
97 34.82 EUR 08:56:04 ISE 00457570496TRLO1-1
------------- --------- ----------- -------- -------------------
286 34.81 EUR 08:56:04 ISE 00457570512TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.81 EUR 08:57:03 ISE 00457570701TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.79 EUR 08:57:05 ISE 00457570803TRLO1-1
------------- --------- ----------- -------- -------------------
22 34.78 EUR 08:58:03 ISE 00457570977TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.78 EUR 09:00:01 ISE 00457571476TRLO1-1
------------- --------- ----------- -------- -------------------
210 34.78 EUR 09:00:01 ISE 00457571477TRLO1-1
------------- --------- ----------- -------- -------------------
7 34.76 EUR 09:00:03 ISE 00457571737TRLO1-1
------------- --------- ----------- -------- -------------------
98 34.76 EUR 09:00:03 ISE 00457571741TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.76 EUR 09:03:04 ISE 00457573977TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.76 EUR 09:03:05 ISE 00457574028TRLO1-1
------------- --------- ----------- -------- -------------------
576 34.75 EUR 09:04:04 ISE 00457574355TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.75 EUR 09:04:04 ISE 00457574356TRLO1-1
------------- --------- ----------- -------- -------------------
87 34.75 EUR 09:04:04 ISE 00457574357TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.74 EUR 09:05:00 ISE 00457574436TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.72 EUR 09:05:02 ISE 00457574551TRLO1-1
------------- --------- ----------- -------- -------------------
203 34.73 EUR 09:06:01 ISE 00457574876TRLO1-1
------------- --------- ----------- -------- -------------------
513 34.74 EUR 09:09:02 ISE 00457576000TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.74 EUR 09:10:00 ISE 00457576274TRLO1-1
------------- --------- ----------- -------- -------------------
149 34.74 EUR 09:10:00 ISE 00457576278TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.74 EUR 09:10:00 ISE 00457576281TRLO1-1
------------- --------- ----------- -------- -------------------
218 34.74 EUR 09:12:03 ISE 00457577014TRLO1-1
------------- --------- ----------- -------- -------------------
142 34.74 EUR 09:12:03 ISE 00457577015TRLO1-1
------------- --------- ----------- -------- -------------------
104 34.73 EUR 09:13:03 ISE 00457577229TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.73 EUR 09:13:03 ISE 00457577230TRLO1-1
------------- --------- ----------- -------- -------------------
391 34.76 EUR 09:21:01 ISE 00457580437TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.76 EUR 09:21:01 ISE 00457580440TRLO1-1
------------- --------- ----------- -------- -------------------
840 34.75 EUR 09:21:04 ISE 00457580555TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.74 EUR 09:22:02 ISE 00457580727TRLO1-1
------------- --------- ----------- -------- -------------------
85 34.74 EUR 09:23:01 ISE 00457580972TRLO1-1
------------- --------- ----------- -------- -------------------
32 34.73 EUR 09:26:02 ISE 00457581906TRLO1-1
------------- --------- ----------- -------- -------------------
339 34.73 EUR 09:26:02 ISE 00457581908TRLO1-1
------------- --------- ----------- -------- -------------------
68 34.73 EUR 09:26:02 ISE 00457581910TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.72 EUR 09:26:05 ISE 00457582019TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.72 EUR 09:28:03 ISE 00457582618TRLO1-1
------------- --------- ----------- -------- -------------------
206 34.71 EUR 09:30:05 ISE 00457583447TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.71 EUR 09:30:05 ISE 00457583448TRLO1-1
------------- --------- ----------- -------- -------------------
205 34.72 EUR 09:32:04 ISE 00457583959TRLO1-1
------------- --------- ----------- -------- -------------------
342 34.72 EUR 09:39:00 ISE 00457585753TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.72 EUR 09:39:00 ISE 00457585755TRLO1-1
------------- --------- ----------- -------- -------------------
370 34.72 EUR 09:39:00 ISE 00457585756TRLO1-1
------------- --------- ----------- -------- -------------------
122 34.72 EUR 09:39:00 ISE 00457585757TRLO1-1
------------- --------- ----------- -------- -------------------
392 34.71 EUR 09:41:01 ISE 00457586441TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.72 EUR 09:42:00 ISE 00457586669TRLO1-1
------------- --------- ----------- -------- -------------------
88 34.72 EUR 09:42:00 ISE 00457586670TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.71 EUR 09:42:02 ISE 00457586789TRLO1-1
------------- --------- ----------- -------- -------------------
93 34.73 EUR 09:45:03 ISE 00457587818TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.72 EUR 09:48:02 ISE 00457588594TRLO1-1
------------- --------- ----------- -------- -------------------
34 34.72 EUR 09:48:02 ISE 00457588598TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.72 EUR 09:48:02 ISE 00457588601TRLO1-1
------------- --------- ----------- -------- -------------------
261 34.72 EUR 09:48:02 ISE 00457588602TRLO1-1
------------- --------- ----------- -------- -------------------
430 34.72 EUR 09:48:02 ISE 00457588615TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.72 EUR 09:48:02 ISE 00457588617TRLO1-1
------------- --------- ----------- -------- -------------------
28 34.72 EUR 09:48:02 ISE 00457588620TRLO1-1
------------- --------- ----------- -------- -------------------
1075 34.76 EUR 09:52:00 ISE 00457589901TRLO1-1
------------- --------- ----------- -------- -------------------
29 34.76 EUR 09:52:00 ISE 00457589903TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.75 EUR 09:56:05 ISE 00457591210TRLO1-1
------------- --------- ----------- -------- -------------------
264 34.74 EUR 09:59:05 ISE 00457591963TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.74 EUR 09:59:05 ISE 00457591971TRLO1-1
------------- --------- ----------- -------- -------------------
195 34.73 EUR 10:01:01 ISE 00457592424TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.72 EUR 10:02:02 ISE 00457592706TRLO1-1
------------- --------- ----------- -------- -------------------
50 34.72 EUR 10:02:02 ISE 00457592707TRLO1-1
------------- --------- ----------- -------- -------------------
248 34.71 EUR 10:04:00 ISE 00457593400TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.7 EUR 10:04:05 ISE 00457593713TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.71 EUR 10:10:03 ISE 00457595481TRLO1-1
------------- --------- ----------- -------- -------------------
510 34.71 EUR 10:12:05 ISE 00457596012TRLO1-1
------------- --------- ----------- -------- -------------------
273 34.71 EUR 10:12:05 ISE 00457596024TRLO1-1
------------- --------- ----------- -------- -------------------
480 34.7 EUR 10:14:00 ISE 00457596374TRLO1-1
------------- --------- ----------- -------- -------------------
88 34.7 EUR 10:14:00 ISE 00457596376TRLO1-1
------------- --------- ----------- -------- -------------------
3 34.7 EUR 10:17:01 ISE 00457597365TRLO1-1
------------- --------- ----------- -------- -------------------
120 34.7 EUR 10:17:01 ISE 00457597366TRLO1-1
------------- --------- ----------- -------- -------------------
180 34.7 EUR 10:17:01 ISE 00457597367TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.7 EUR 10:17:01 ISE 00457597368TRLO1-1
------------- --------- ----------- -------- -------------------
191 34.68 EUR 10:18:02 ISE 00457597618TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.66 EUR 10:19:00 ISE 00457597834TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.66 EUR 10:19:00 ISE 00457597835TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.67 EUR 10:21:00 ISE 00457598335TRLO1-1
------------- --------- ----------- -------- -------------------
29 34.67 EUR 10:21:00 ISE 00457598339TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.67 EUR 10:21:00 ISE 00457598353TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.65 EUR 10:21:04 ISE 00457598519TRLO1-1
------------- --------- ----------- -------- -------------------
381 34.64 EUR 10:26:03 ISE 00457599576TRLO1-1
------------- --------- ----------- -------- -------------------
243 34.64 EUR 10:26:03 ISE 00457599577TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.64 EUR 10:26:04 ISE 00457599674TRLO1-1
------------- --------- ----------- -------- -------------------
108 34.64 EUR 10:27:04 ISE 00457599912TRLO1-1
------------- --------- ----------- -------- -------------------
365 34.62 EUR 10:32:05 ISE 00457601479TRLO1-1
------------- --------- ----------- -------- -------------------
276 34.62 EUR 10:32:05 ISE 00457601486TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.62 EUR 10:33:00 ISE 00457601559TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.61 EUR 10:33:02 ISE 00457601758TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.63 EUR 10:38:00 ISE 00457602798TRLO1-1
------------- --------- ----------- -------- -------------------
3 34.64 EUR 10:38:02 ISE 00457602896TRLO1-1
------------- --------- ----------- -------- -------------------
7 34.64 EUR 10:38:02 ISE 00457602901TRLO1-1
------------- --------- ----------- -------- -------------------
67 34.64 EUR 10:38:02 ISE 00457602904TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.64 EUR 10:41:05 ISE 00457603667TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.64 EUR 10:42:00 ISE 00457603692TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.64 EUR 10:42:00 ISE 00457603693TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.64 EUR 10:42:01 ISE 00457603706TRLO1-1
------------- --------- ----------- -------- -------------------
152 34.64 EUR 10:42:02 ISE 00457603717TRLO1-1
------------- --------- ----------- -------- -------------------
33 34.65 EUR 10:44:05 ISE 00457604287TRLO1-1
------------- --------- ----------- -------- -------------------
156 34.65 EUR 10:44:05 ISE 00457604289TRLO1-1
------------- --------- ----------- -------- -------------------
413 34.65 EUR 10:45:00 ISE 00457604339TRLO1-1
------------- --------- ----------- -------- -------------------
7 34.65 EUR 10:45:00 ISE 00457604340TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.65 EUR 10:45:00 ISE 00457604341TRLO1-1
------------- --------- ----------- -------- -------------------
206 34.65 EUR 10:45:00 ISE 00457604342TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.65 EUR 10:47:03 ISE 00457605135TRLO1-1
------------- --------- ----------- -------- -------------------
256 34.65 EUR 10:48:04 ISE 00457605380TRLO1-1
------------- --------- ----------- -------- -------------------
319 34.65 EUR 10:48:04 ISE 00457605381TRLO1-1
------------- --------- ----------- -------- -------------------
192 34.65 EUR 10:48:04 ISE 00457605382TRLO1-1
------------- --------- ----------- -------- -------------------
137 34.67 EUR 10:50:00 ISE 00457605843TRLO1-1
------------- --------- ----------- -------- -------------------
46 34.67 EUR 10:50:00 ISE 00457605844TRLO1-1
------------- --------- ----------- -------- -------------------
20 34.67 EUR 10:50:01 ISE 00457605954TRLO1-1
------------- --------- ----------- -------- -------------------
233 34.67 EUR 10:50:04 ISE 00457606078TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.67 EUR 10:50:04 ISE 00457606082TRLO1-1
------------- --------- ----------- -------- -------------------
87 34.65 EUR 10:51:01 ISE 00457606211TRLO1-1
------------- --------- ----------- -------- -------------------
18 34.65 EUR 10:51:01 ISE 00457606212TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.66 EUR 10:51:01 ISE 00457606213TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.65 EUR 10:51:04 ISE 00457606284TRLO1-1
------------- --------- ----------- -------- -------------------
238 34.64 EUR 10:52:02 ISE 00457606469TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.64 EUR 10:52:02 ISE 00457606473TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.64 EUR 10:52:04 ISE 00457606513TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.64 EUR 10:52:05 ISE 00457606558TRLO1-1
------------- --------- ----------- -------- -------------------
118 34.63 EUR 10:53:01 ISE 00457606609TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.63 EUR 10:53:02 ISE 00457606662TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.63 EUR 10:53:04 ISE 00457606756TRLO1-1
------------- --------- ----------- -------- -------------------
2 34.63 EUR 10:53:05 ISE 00457606788TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.63 EUR 10:53:05 ISE 00457606792TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.62 EUR 10:53:05 ISE 00457606835TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.63 EUR 10:54:01 ISE 00457606873TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.62 EUR 10:54:04 ISE 00457606966TRLO1-1
------------- --------- ----------- -------- -------------------
8 34.62 EUR 10:55:02 ISE 00457607123TRLO1-1
------------- --------- ----------- -------- -------------------
222 34.62 EUR 10:55:02 ISE 00457607125TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.63 EUR 10:55:03 ISE 00457607129TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.61 EUR 10:55:05 ISE 00457607243TRLO1-1
------------- --------- ----------- -------- -------------------
14 34.61 EUR 10:56:01 ISE 00457607305TRLO1-1
------------- --------- ----------- -------- -------------------
87 34.62 EUR 10:56:02 ISE 00457607331TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.6 EUR 10:56:05 ISE 00457607435TRLO1-1
------------- --------- ----------- -------- -------------------
67 34.6 EUR 10:56:05 ISE 00457607440TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.6 EUR 10:57:02 ISE 00457607579TRLO1-1
------------- --------- ----------- -------- -------------------
11 34.6 EUR 10:57:02 ISE 00457607581TRLO1-1
------------- --------- ----------- -------- -------------------
11 34.6 EUR 10:57:02 ISE 00457607585TRLO1-1
------------- --------- ----------- -------- -------------------
25 34.6 EUR 10:57:02 ISE 00457607586TRLO1-1
------------- --------- ----------- -------- -------------------
68 34.6 EUR 10:57:05 ISE 00457607684TRLO1-1
------------- --------- ----------- -------- -------------------
16 34.6 EUR 10:57:05 ISE 00457607685TRLO1-1
------------- --------- ----------- -------- -------------------
500 34.6 EUR 10:58:01 ISE 00457607757TRLO1-1
------------- --------- ----------- -------- -------------------
194 34.6 EUR 10:58:01 ISE 00457607760TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.6 EUR 10:58:01 ISE 00457607761TRLO1-1
------------- --------- ----------- -------- -------------------
167 34.6 EUR 10:58:01 ISE 00457607763TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.6 EUR 10:58:01 ISE 00457607764TRLO1-1
------------- --------- ----------- -------- -------------------
477 34.6 EUR 10:58:02 ISE 00457607801TRLO1-1
------------- --------- ----------- -------- -------------------
710 34.6 EUR 10:58:03 ISE 00457607813TRLO1-1
------------- --------- ----------- -------- -------------------
71 34.6 EUR 10:58:05 ISE 00457607912TRLO1-1
------------- --------- ----------- -------- -------------------
11 34.6 EUR 10:58:05 ISE 00457607914TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.6 EUR 10:58:05 ISE 00457607917TRLO1-1
------------- --------- ----------- -------- -------------------
167 34.6 EUR 10:58:05 ISE 00457607918TRLO1-1
------------- --------- ----------- -------- -------------------
451 34.6 EUR 10:59:02 ISE 00457608023TRLO1-1
------------- --------- ----------- -------- -------------------
167 34.6 EUR 10:59:04 ISE 00457608065TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.6 EUR 10:59:04 ISE 00457608067TRLO1-1
------------- --------- ----------- -------- -------------------
111 34.6 EUR 10:59:04 ISE 00457608069TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.61 EUR 11:00:05 ISE 00457609333TRLO1-1
------------- --------- ----------- -------- -------------------
249 34.61 EUR 11:00:05 ISE 00457609334TRLO1-1
------------- --------- ----------- -------- -------------------
127 34.61 EUR 11:00:05 ISE 00457609348TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.61 EUR 11:00:05 ISE 00457609349TRLO1-1
------------- --------- ----------- -------- -------------------
632 34.61 EUR 11:01:00 ISE 00457609407TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.61 EUR 11:01:00 ISE 00457609408TRLO1-1
------------- --------- ----------- -------- -------------------
610 34.61 EUR 11:01:00 ISE 00457609410TRLO1-1
------------- --------- ----------- -------- -------------------
32 34.61 EUR 11:01:00 ISE 00457609411TRLO1-1
------------- --------- ----------- -------- -------------------
35 34.61 EUR 11:01:00 ISE 00457609412TRLO1-1
------------- --------- ----------- -------- -------------------
643 34.61 EUR 11:01:00 ISE 00457609413TRLO1-1
------------- --------- ----------- -------- -------------------
40 34.61 EUR 11:01:00 ISE 00457609414TRLO1-1
------------- --------- ----------- -------- -------------------
135 34.61 EUR 11:01:00 ISE 00457609415TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.61 EUR 11:01:00 ISE 00457609416TRLO1-1
------------- --------- ----------- -------- -------------------
27 34.63 EUR 11:03:01 ISE 00457610025TRLO1-1
------------- --------- ----------- -------- -------------------
227 34.63 EUR 11:03:01 ISE 00457610026TRLO1-1
------------- --------- ----------- -------- -------------------
20 34.63 EUR 11:03:01 ISE 00457610027TRLO1-1
------------- --------- ----------- -------- -------------------
19 34.63 EUR 11:03:01 ISE 00457610028TRLO1-1
------------- --------- ----------- -------- -------------------
279 34.63 EUR 11:03:01 ISE 00457610029TRLO1-1
------------- --------- ----------- -------- -------------------
257 34.63 EUR 11:03:01 ISE 00457610030TRLO1-1
------------- --------- ----------- -------- -------------------
318 34.63 EUR 11:04:00 ISE 00457610196TRLO1-1
------------- --------- ----------- -------- -------------------
318 34.63 EUR 11:04:00 ISE 00457610200TRLO1-1
------------- --------- ----------- -------- -------------------
35 34.63 EUR 11:04:00 ISE 00457610202TRLO1-1
------------- --------- ----------- -------- -------------------
81 34.64 EUR 11:07:05 ISE 00457611048TRLO1-1
------------- --------- ----------- -------- -------------------
154 34.64 EUR 11:07:05 ISE 00457611069TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.64 EUR 11:07:05 ISE 00457611074TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.64 EUR 11:07:05 ISE 00457611083TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.64 EUR 11:07:05 ISE 00457611087TRLO1-1
------------- --------- ----------- -------- -------------------
102 34.64 EUR 11:10:02 ISE 00457611523TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.64 EUR 11:10:05 ISE 00457611606TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.64 EUR 11:11:00 ISE 00457611737TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.64 EUR 11:11:00 ISE 00457611741TRLO1-1
------------- --------- ----------- -------- -------------------
70 34.64 EUR 11:11:00 ISE 00457611763TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.64 EUR 11:11:01 ISE 00457611869TRLO1-1
------------- --------- ----------- -------- -------------------
72 34.64 EUR 11:11:05 ISE 00457611987TRLO1-1
------------- --------- ----------- -------- -------------------
28 34.64 EUR 11:11:05 ISE 00457611990TRLO1-1
------------- --------- ----------- -------- -------------------
14 34.64 EUR 11:11:05 ISE 00457611991TRLO1-1
------------- --------- ----------- -------- -------------------
281 34.64 EUR 11:13:03 ISE 00457612516TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.64 EUR 11:13:03 ISE 00457612517TRLO1-1
------------- --------- ----------- -------- -------------------
98 34.64 EUR 11:13:03 ISE 00457612519TRLO1-1
------------- --------- ----------- -------- -------------------
378 34.64 EUR 11:18:01 ISE 00457613744TRLO1-1
------------- --------- ----------- -------- -------------------
127 34.64 EUR 11:18:01 ISE 00457613770TRLO1-1
------------- --------- ----------- -------- -------------------
3 34.65 EUR 11:20:00 ISE 00457614153TRLO1-1
------------- --------- ----------- -------- -------------------
7 34.65 EUR 11:20:00 ISE 00457614154TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.65 EUR 11:20:00 ISE 00457614163TRLO1-1
------------- --------- ----------- -------- -------------------
205 34.64 EUR 11:20:01 ISE 00457614230TRLO1-1
------------- --------- ----------- -------- -------------------
98 34.65 EUR 11:25:00 ISE 00457615494TRLO1-1
------------- --------- ----------- -------- -------------------
85 34.65 EUR 11:25:00 ISE 00457615497TRLO1-1
------------- --------- ----------- -------- -------------------
185 34.66 EUR 11:28:05 ISE 00457616396TRLO1-1
------------- --------- ----------- -------- -------------------
95 34.66 EUR 11:28:05 ISE 00457616399TRLO1-1
------------- --------- ----------- -------- -------------------
82 34.66 EUR 11:28:05 ISE 00457616404TRLO1-1
------------- --------- ----------- -------- -------------------
7 34.66 EUR 11:28:05 ISE 00457616407TRLO1-1
------------- --------- ----------- -------- -------------------
45 34.66 EUR 11:28:05 ISE 00457616408TRLO1-1
------------- --------- ----------- -------- -------------------
24 34.66 EUR 11:28:05 ISE 00457616409TRLO1-1
------------- --------- ----------- -------- -------------------
463 34.65 EUR 11:29:00 ISE 00457616489TRLO1-1
------------- --------- ----------- -------- -------------------
233 34.64 EUR 11:34:04 ISE 00457617920TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.64 EUR 11:34:04 ISE 00457617930TRLO1-1
------------- --------- ----------- -------- -------------------
177 34.64 EUR 11:34:04 ISE 00457617931TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.64 EUR 11:35:03 ISE 00457618207TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.66 EUR 11:41:04 ISE 00457619529TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.66 EUR 11:42:03 ISE 00457619647TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.66 EUR 11:42:04 ISE 00457619679TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.66 EUR 11:42:05 ISE 00457619689TRLO1-1
------------- --------- ----------- -------- -------------------
463 34.65 EUR 11:43:00 ISE 00457619724TRLO1-1
------------- --------- ----------- -------- -------------------
143 34.65 EUR 11:43:00 ISE 00457619732TRLO1-1
------------- --------- ----------- -------- -------------------
96 34.65 EUR 11:45:02 ISE 00457620223TRLO1-1
------------- --------- ----------- -------- -------------------
86 34.65 EUR 11:45:02 ISE 00457620225TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.65 EUR 11:45:02 ISE 00457620227TRLO1-1
------------- --------- ----------- -------- -------------------
165 34.66 EUR 11:48:00 ISE 00457621166TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.66 EUR 11:48:00 ISE 00457621167TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.68 EUR 11:53:04 ISE 00457622409TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.69 EUR 11:54:05 ISE 00457622752TRLO1-1
------------- --------- ----------- -------- -------------------
849 34.7 EUR 11:59:01 ISE 00457623544TRLO1-1
------------- --------- ----------- -------- -------------------
203 34.7 EUR 12:00:02 ISE 00457623903TRLO1-1
------------- --------- ----------- -------- -------------------
215 34.69 EUR 12:02:01 ISE 00457624468TRLO1-1
------------- --------- ----------- -------- -------------------
356 34.69 EUR 12:05:02 ISE 00457625217TRLO1-1
------------- --------- ----------- -------- -------------------
16 34.69 EUR 12:08:00 ISE 00457625611TRLO1-1
------------- --------- ----------- -------- -------------------
265 34.69 EUR 12:08:00 ISE 00457625613TRLO1-1
------------- --------- ----------- -------- -------------------
213 34.69 EUR 12:08:00 ISE 00457625615TRLO1-1
------------- --------- ----------- -------- -------------------
195 34.7 EUR 12:10:00 ISE 00457625980TRLO1-1
------------- --------- ----------- -------- -------------------
484 34.69 EUR 12:14:03 ISE 00457626868TRLO1-1
------------- --------- ----------- -------- -------------------
99 34.69 EUR 12:14:03 ISE 00457626872TRLO1-1
------------- --------- ----------- -------- -------------------
240 34.69 EUR 12:20:02 ISE 00457628359TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.69 EUR 12:20:02 ISE 00457628360TRLO1-1
------------- --------- ----------- -------- -------------------
48 34.68 EUR 12:20:02 ISE 00457628361TRLO1-1
------------- --------- ----------- -------- -------------------
150 34.68 EUR 12:20:02 ISE 00457628362TRLO1-1
------------- --------- ----------- -------- -------------------
87 34.68 EUR 12:23:01 ISE 00457628897TRLO1-1
------------- --------- ----------- -------- -------------------
40 34.68 EUR 12:23:01 ISE 00457628902TRLO1-1
------------- --------- ----------- -------- -------------------
13 34.68 EUR 12:23:01 ISE 00457628904TRLO1-1
------------- --------- ----------- -------- -------------------
388 34.68 EUR 12:25:03 ISE 00457629407TRLO1-1
------------- --------- ----------- -------- -------------------
83 34.66 EUR 12:25:03 ISE 00457629461TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.65 EUR 12:25:05 ISE 00457629792TRLO1-1
------------- --------- ----------- -------- -------------------
233 34.66 EUR 12:34:02 ISE 00457631538TRLO1-1
------------- --------- ----------- -------- -------------------
126 34.66 EUR 12:34:02 ISE 00457631539TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.66 EUR 12:34:02 ISE 00457631540TRLO1-1
------------- --------- ----------- -------- -------------------
287 34.66 EUR 12:34:02 ISE 00457631541TRLO1-1
------------- --------- ----------- -------- -------------------
196 34.66 EUR 12:37:00 ISE 00457632084TRLO1-1
------------- --------- ----------- -------- -------------------
124 34.66 EUR 12:37:05 ISE 00457632205TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.65 EUR 12:38:05 ISE 00457632368TRLO1-1
------------- --------- ----------- -------- -------------------
214 34.65 EUR 12:45:00 ISE 00457633414TRLO1-1
------------- --------- ----------- -------- -------------------
128 34.65 EUR 12:45:00 ISE 00457633415TRLO1-1
------------- --------- ----------- -------- -------------------
233 34.65 EUR 12:45:00 ISE 00457633420TRLO1-1
------------- --------- ----------- -------- -------------------
79 34.65 EUR 12:45:00 ISE 00457633424TRLO1-1
------------- --------- ----------- -------- -------------------
109 34.65 EUR 12:46:00 ISE 00457633818TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.66 EUR 12:51:01 ISE 00457634839TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.66 EUR 12:51:04 ISE 00457634941TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.67 EUR 12:52:03 ISE 00457635128TRLO1-1
------------- --------- ----------- -------- -------------------
26 34.67 EUR 12:52:03 ISE 00457635129TRLO1-1
------------- --------- ----------- -------- -------------------
252 34.67 EUR 12:53:01 ISE 00457635260TRLO1-1
------------- --------- ----------- -------- -------------------
80 34.67 EUR 12:55:03 ISE 00457635641TRLO1-1
------------- --------- ----------- -------- -------------------
453 34.67 EUR 12:59:04 ISE 00457636417TRLO1-1
------------- --------- ----------- -------- -------------------
151 34.67 EUR 12:59:04 ISE 00457636419TRLO1-1
------------- --------- ----------- -------- -------------------
392 34.67 EUR 13:03:01 ISE 00457637314TRLO1-1
------------- --------- ----------- -------- -------------------
436 34.68 EUR 13:09:03 ISE 00457638608TRLO1-1
------------- --------- ----------- -------- -------------------
108 34.68 EUR 13:10:01 ISE 00457638803TRLO1-1
------------- --------- ----------- -------- -------------------
235 34.68 EUR 13:10:01 ISE 00457638804TRLO1-1
------------- --------- ----------- -------- -------------------
68 34.69 EUR 13:14:00 ISE 00457639515TRLO1-1
------------- --------- ----------- -------- -------------------
85 34.69 EUR 13:14:00 ISE 00457639519TRLO1-1
------------- --------- ----------- -------- -------------------
24 34.69 EUR 13:14:00 ISE 00457639520TRLO1-1
------------- --------- ----------- -------- -------------------
93 34.69 EUR 13:14:00 ISE 00457639524TRLO1-1
------------- --------- ----------- -------- -------------------
30 34.69 EUR 13:14:00 ISE 00457639525TRLO1-1
------------- --------- ----------- -------- -------------------
42 34.69 EUR 13:14:00 ISE 00457639526TRLO1-1
------------- --------- ----------- -------- -------------------
226 34.69 EUR 13:16:02 ISE 00457640176TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.69 EUR 13:16:02 ISE 00457640178TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.69 EUR 13:16:02 ISE 00457640180TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.69 EUR 13:16:02 ISE 00457640182TRLO1-1
------------- --------- ----------- -------- -------------------
330 34.7 EUR 13:20:02 ISE 00457641138TRLO1-1
------------- --------- ----------- -------- -------------------
158 34.7 EUR 13:20:02 ISE 00457641139TRLO1-1
------------- --------- ----------- -------- -------------------
73 34.69 EUR 13:21:00 ISE 00457641283TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.7 EUR 13:24:03 ISE 00457642038TRLO1-1
------------- --------- ----------- -------- -------------------
283 34.7 EUR 13:27:03 ISE 00457642666TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.7 EUR 13:27:03 ISE 00457642674TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.7 EUR 13:27:03 ISE 00457642677TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.7 EUR 13:27:04 ISE 00457642742TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.69 EUR 13:28:04 ISE 00457642949TRLO1-1
------------- --------- ----------- -------- -------------------
147 34.68 EUR 13:30:00 ISE 00457643264TRLO1-1
------------- --------- ----------- -------- -------------------
40 34.68 EUR 13:30:00 ISE 00457643291TRLO1-1
------------- --------- ----------- -------- -------------------
43 34.68 EUR 13:30:00 ISE 00457643296TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.73 EUR 13:30:01 ISE 00457644396TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.73 EUR 13:30:01 ISE 00457644407TRLO1-1
------------- --------- ----------- -------- -------------------
72 34.78 EUR 13:32:05 ISE 00457645831TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.83 EUR 13:34:04 ISE 00457646641TRLO1-1
------------- --------- ----------- -------- -------------------
2 34.83 EUR 13:34:04 ISE 00457646644TRLO1-1
------------- --------- ----------- -------- -------------------
9 34.83 EUR 13:34:04 ISE 00457646645TRLO1-1
------------- --------- ----------- -------- -------------------
300 34.82 EUR 13:35:05 ISE 00457646903TRLO1-1
------------- --------- ----------- -------- -------------------
106 34.89 EUR 13:38:05 ISE 00457647948TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.89 EUR 13:38:05 ISE 00457647949TRLO1-1
------------- --------- ----------- -------- -------------------
179 34.92 EUR 13:40:01 ISE 00457648579TRLO1-1
------------- --------- ----------- -------- -------------------
131 34.97 EUR 13:41:02 ISE 00457649170TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.97 EUR 13:41:04 ISE 00457649307TRLO1-1
------------- --------- ----------- -------- -------------------
167 34.95 EUR 13:44:00 ISE 00457650038TRLO1-1
------------- --------- ----------- -------- -------------------
130 34.95 EUR 13:44:00 ISE 00457650044TRLO1-1
------------- --------- ----------- -------- -------------------
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
POSCKADDOBDDBBK
(END) Dow Jones Newswires
December 09, 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