CRH PLC Transaction in Own Shares (4034V)
03 Diciembre 2019 - 1:00AM
UK Regulatory
TIDMCRH
RNS Number : 4034V
CRH PLC
03 December 2019
3(rd) December 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 2(nd) 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: 110,000
--------------------------------- ----------------
Highest price paid per share: EUR34.86
--------------------------------- ----------------
Lowest price paid per share: EUR34.23
--------------------------------- ----------------
Volume weighted average price
paid: EUR34.4687
--------------------------------- ----------------
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
53,191,846 of its ordinary shares in treasury which represents
6.30% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 790,198,492 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 34.4687 110,000
--------------------- ---------------------- ---------------- -----------
Euronext Dublin
Number Price Per Currency Trade Time Trading MatchID
of Shares Share (EUR) Venue
94 34.54 EUR 08:01:00 ISE 00456208942TRLO1-1
------------- --------- ----------- -------- -------------------
404 34.54 EUR 08:01:00 ISE 00456208943TRLO1-1
------------- --------- ----------- -------- -------------------
94 34.51 EUR 08:01:00 ISE 00456208991TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.55 EUR 08:01:01 ISE 00456209031TRLO1-1
------------- --------- ----------- -------- -------------------
47 34.55 EUR 08:01:01 ISE 00456209047TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.57 EUR 08:01:02 ISE 00456209155TRLO1-1
------------- --------- ----------- -------- -------------------
120 34.68 EUR 08:01:05 ISE 00456209280TRLO1-1
------------- --------- ----------- -------- -------------------
97 34.68 EUR 08:01:05 ISE 00456209293TRLO1-1
------------- --------- ----------- -------- -------------------
195 34.71 EUR 08:02:03 ISE 00456209591TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.71 EUR 08:02:03 ISE 00456209592TRLO1-1
------------- --------- ----------- -------- -------------------
70 34.71 EUR 08:02:03 ISE 00456209593TRLO1-1
------------- --------- ----------- -------- -------------------
322 34.7 EUR 08:02:03 ISE 00456209594TRLO1-1
------------- --------- ----------- -------- -------------------
67 34.69 EUR 08:02:03 ISE 00456209618TRLO1-1
------------- --------- ----------- -------- -------------------
120 34.68 EUR 08:02:05 ISE 00456209704TRLO1-1
------------- --------- ----------- -------- -------------------
68 34.68 EUR 08:02:05 ISE 00456209705TRLO1-1
------------- --------- ----------- -------- -------------------
357 34.69 EUR 08:03:05 ISE 00456210058TRLO1-1
------------- --------- ----------- -------- -------------------
126 34.65 EUR 08:04:03 ISE 00456210299TRLO1-1
------------- --------- ----------- -------- -------------------
126 34.68 EUR 08:04:04 ISE 00456210334TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.72 EUR 08:05:02 ISE 00456210896TRLO1-1
------------- --------- ----------- -------- -------------------
102 34.74 EUR 08:05:03 ISE 00456211030TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.74 EUR 08:05:03 ISE 00456211039TRLO1-1
------------- --------- ----------- -------- -------------------
48 34.74 EUR 08:05:03 ISE 00456211064TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.74 EUR 08:05:05 ISE 00456211269TRLO1-1
------------- --------- ----------- -------- -------------------
231 34.74 EUR 08:06:03 ISE 00456211596TRLO1-1
------------- --------- ----------- -------- -------------------
68 34.74 EUR 08:06:03 ISE 00456211597TRLO1-1
------------- --------- ----------- -------- -------------------
378 34.74 EUR 08:06:03 ISE 00456211598TRLO1-1
------------- --------- ----------- -------- -------------------
160 34.75 EUR 08:07:00 ISE 00456211817TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.75 EUR 08:07:00 ISE 00456211818TRLO1-1
------------- --------- ----------- -------- -------------------
118 34.75 EUR 08:07:00 ISE 00456211838TRLO1-1
------------- --------- ----------- -------- -------------------
205 34.76 EUR 08:07:04 ISE 00456212070TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.75 EUR 08:08:02 ISE 00456212411TRLO1-1
------------- --------- ----------- -------- -------------------
159 34.76 EUR 08:08:02 ISE 00456212412TRLO1-1
------------- --------- ----------- -------- -------------------
19 34.76 EUR 08:08:02 ISE 00456212413TRLO1-1
------------- --------- ----------- -------- -------------------
140 34.76 EUR 08:08:02 ISE 00456212414TRLO1-1
------------- --------- ----------- -------- -------------------
226 34.74 EUR 08:09:03 ISE 00456212864TRLO1-1
------------- --------- ----------- -------- -------------------
160 34.75 EUR 08:10:02 ISE 00456213086TRLO1-1
------------- --------- ----------- -------- -------------------
96 34.75 EUR 08:10:02 ISE 00456213087TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.75 EUR 08:10:02 ISE 00456213088TRLO1-1
------------- --------- ----------- -------- -------------------
106 34.74 EUR 08:10:03 ISE 00456213136TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.74 EUR 08:10:03 ISE 00456213141TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.72 EUR 08:10:05 ISE 00456213242TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.71 EUR 08:11:01 ISE 00456213313TRLO1-1
------------- --------- ----------- -------- -------------------
104 34.71 EUR 08:11:01 ISE 00456213314TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.7 EUR 08:11:03 ISE 00456213394TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.68 EUR 08:11:04 ISE 00456213455TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.68 EUR 08:12:01 ISE 00456213584TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.66 EUR 08:13:01 ISE 00456213949TRLO1-1
------------- --------- ----------- -------- -------------------
191 34.69 EUR 08:13:01 ISE 00456213990TRLO1-1
------------- --------- ----------- -------- -------------------
202 34.68 EUR 08:14:00 ISE 00456214164TRLO1-1
------------- --------- ----------- -------- -------------------
175 34.69 EUR 08:14:04 ISE 00456214413TRLO1-1
------------- --------- ----------- -------- -------------------
180 34.69 EUR 08:15:00 ISE 00456214468TRLO1-1
------------- --------- ----------- -------- -------------------
132 34.69 EUR 08:15:00 ISE 00456214475TRLO1-1
------------- --------- ----------- -------- -------------------
93 34.69 EUR 08:15:00 ISE 00456214477TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.69 EUR 08:15:01 ISE 00456214882TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.66 EUR 08:15:04 ISE 00456215812TRLO1-1
------------- --------- ----------- -------- -------------------
109 34.67 EUR 08:16:05 ISE 00456218419TRLO1-1
------------- --------- ----------- -------- -------------------
182 34.67 EUR 08:16:05 ISE 00456218420TRLO1-1
------------- --------- ----------- -------- -------------------
168 34.67 EUR 08:17:00 ISE 00456218494TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.67 EUR 08:17:02 ISE 00456219882TRLO1-1
------------- --------- ----------- -------- -------------------
165 34.67 EUR 08:17:02 ISE 00456219884TRLO1-1
------------- --------- ----------- -------- -------------------
87 34.67 EUR 08:18:01 ISE 00456220412TRLO1-1
------------- --------- ----------- -------- -------------------
82 34.67 EUR 08:18:02 ISE 00456220482TRLO1-1
------------- --------- ----------- -------- -------------------
81 34.71 EUR 08:19:00 ISE 00456221424TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.71 EUR 08:19:00 ISE 00456221434TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.71 EUR 08:19:01 ISE 00456221553TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.71 EUR 08:19:02 ISE 00456221586TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.71 EUR 08:19:02 ISE 00456221632TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.71 EUR 08:19:03 ISE 00456221661TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.71 EUR 08:19:04 ISE 00456221841TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.71 EUR 08:19:04 ISE 00456221926TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.71 EUR 08:19:05 ISE 00456221993TRLO1-1
------------- --------- ----------- -------- -------------------
79 34.71 EUR 08:19:05 ISE 00456221996TRLO1-1
------------- --------- ----------- -------- -------------------
7 34.71 EUR 08:19:05 ISE 00456222002TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.71 EUR 08:19:05 ISE 00456222074TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.71 EUR 08:20:01 ISE 00456222252TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.7 EUR 08:20:04 ISE 00456222491TRLO1-1
------------- --------- ----------- -------- -------------------
71 34.71 EUR 08:20:05 ISE 00456222641TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.73 EUR 08:21:02 ISE 00456222892TRLO1-1
------------- --------- ----------- -------- -------------------
83 34.73 EUR 08:21:02 ISE 00456222920TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.73 EUR 08:21:03 ISE 00456222967TRLO1-1
------------- --------- ----------- -------- -------------------
110 34.74 EUR 08:22:00 ISE 00456223232TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.85 EUR 08:57:02 ISE 00456243842TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.85 EUR 08:58:04 ISE 00456244344TRLO1-1
------------- --------- ----------- -------- -------------------
106 34.86 EUR 09:03:05 ISE 00456248854TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.86 EUR 09:07:03 ISE 00456251290TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.85 EUR 09:08:00 ISE 00456251421TRLO1-1
------------- --------- ----------- -------- -------------------
116 34.86 EUR 09:21:05 ISE 00456259524TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.86 EUR 09:21:05 ISE 00456259525TRLO1-1
------------- --------- ----------- -------- -------------------
123 34.86 EUR 09:21:05 ISE 00456259533TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.86 EUR 09:22:04 ISE 00456260113TRLO1-1
------------- --------- ----------- -------- -------------------
70 34.86 EUR 09:36:04 ISE 00456269014TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.86 EUR 09:37:02 ISE 00456269341TRLO1-1
------------- --------- ----------- -------- -------------------
141 34.86 EUR 09:39:05 ISE 00456270432TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.86 EUR 09:42:01 ISE 00456271344TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.83 EUR 09:43:04 ISE 00456272186TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.86 EUR 09:45:01 ISE 00456273036TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.86 EUR 09:48:01 ISE 00456276147TRLO1-1
------------- --------- ----------- -------- -------------------
96 34.86 EUR 09:50:03 ISE 00456277599TRLO1-1
------------- --------- ----------- -------- -------------------
9 34.86 EUR 09:50:03 ISE 00456277602TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.86 EUR 09:51:04 ISE 00456278325TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.85 EUR 09:53:02 ISE 00456279694TRLO1-1
------------- --------- ----------- -------- -------------------
282 34.86 EUR 11:06:05 ISE 00456324614TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.85 EUR 11:08:03 ISE 00456325728TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.83 EUR 11:08:05 ISE 00456325925TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.82 EUR 11:10:00 ISE 00456326337TRLO1-1
------------- --------- ----------- -------- -------------------
29 34.81 EUR 11:11:03 ISE 00456326898TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.8 EUR 11:11:05 ISE 00456327132TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.77 EUR 11:13:01 ISE 00456327687TRLO1-1
------------- --------- ----------- -------- -------------------
86 34.73 EUR 11:15:02 ISE 00456329829TRLO1-1
------------- --------- ----------- -------- -------------------
172 34.73 EUR 11:19:03 ISE 00456333221TRLO1-1
------------- --------- ----------- -------- -------------------
156 34.79 EUR 11:22:02 ISE 00456334336TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.78 EUR 11:23:03 ISE 00456334701TRLO1-1
------------- --------- ----------- -------- -------------------
19 34.77 EUR 11:27:01 ISE 00456335805TRLO1-1
------------- --------- ----------- -------- -------------------
171 34.77 EUR 11:27:01 ISE 00456335806TRLO1-1
------------- --------- ----------- -------- -------------------
3 34.78 EUR 11:28:05 ISE 00456336269TRLO1-1
------------- --------- ----------- -------- -------------------
102 34.78 EUR 11:28:05 ISE 00456336270TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.78 EUR 11:32:04 ISE 00456339450TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.75 EUR 11:33:00 ISE 00456340280TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.75 EUR 11:34:00 ISE 00456341178TRLO1-1
------------- --------- ----------- -------- -------------------
18 34.73 EUR 11:35:05 ISE 00456342505TRLO1-1
------------- --------- ----------- -------- -------------------
150 34.73 EUR 11:36:04 ISE 00456342907TRLO1-1
------------- --------- ----------- -------- -------------------
36 34.73 EUR 11:36:04 ISE 00456342919TRLO1-1
------------- --------- ----------- -------- -------------------
49 34.73 EUR 11:36:04 ISE 00456342921TRLO1-1
------------- --------- ----------- -------- -------------------
6 34.74 EUR 11:37:03 ISE 00456343428TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.74 EUR 11:37:05 ISE 00456343642TRLO1-1
------------- --------- ----------- -------- -------------------
548 34.72 EUR 11:38:02 ISE 00456343932TRLO1-1
------------- --------- ----------- -------- -------------------
39 34.72 EUR 11:38:02 ISE 00456343935TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.72 EUR 11:38:02 ISE 00456343939TRLO1-1
------------- --------- ----------- -------- -------------------
380 34.72 EUR 11:38:02 ISE 00456343940TRLO1-1
------------- --------- ----------- -------- -------------------
207 34.72 EUR 11:38:02 ISE 00456343942TRLO1-1
------------- --------- ----------- -------- -------------------
207 34.72 EUR 11:38:02 ISE 00456343944TRLO1-1
------------- --------- ----------- -------- -------------------
380 34.72 EUR 11:38:02 ISE 00456343945TRLO1-1
------------- --------- ----------- -------- -------------------
500 34.72 EUR 11:38:02 ISE 00456343946TRLO1-1
------------- --------- ----------- -------- -------------------
87 34.72 EUR 11:38:02 ISE 00456344078TRLO1-1
------------- --------- ----------- -------- -------------------
98 34.72 EUR 11:38:02 ISE 00456344087TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.72 EUR 11:38:02 ISE 00456344088TRLO1-1
------------- --------- ----------- -------- -------------------
332 34.72 EUR 11:38:02 ISE 00456344089TRLO1-1
------------- --------- ----------- -------- -------------------
208 34.79 EUR 11:45:02 ISE 00456346475TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.78 EUR 11:45:02 ISE 00456346552TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.77 EUR 11:46:00 ISE 00456347223TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.76 EUR 11:48:02 ISE 00456348851TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.76 EUR 11:49:00 ISE 00456349253TRLO1-1
------------- --------- ----------- -------- -------------------
82 34.76 EUR 11:49:00 ISE 00456349260TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.76 EUR 11:49:01 ISE 00456349366TRLO1-1
------------- --------- ----------- -------- -------------------
109 34.75 EUR 11:49:04 ISE 00456349602TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.75 EUR 11:49:04 ISE 00456349603TRLO1-1
------------- --------- ----------- -------- -------------------
289 34.72 EUR 11:53:00 ISE 00456351211TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.7 EUR 11:54:00 ISE 00456351737TRLO1-1
------------- --------- ----------- -------- -------------------
106 34.69 EUR 11:55:00 ISE 00456352352TRLO1-1
------------- --------- ----------- -------- -------------------
165 34.71 EUR 11:59:00 ISE 00456353932TRLO1-1
------------- --------- ----------- -------- -------------------
96 34.71 EUR 11:59:00 ISE 00456353936TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.7 EUR 12:00:00 ISE 00456354414TRLO1-1
------------- --------- ----------- -------- -------------------
192 34.69 EUR 12:02:01 ISE 00456356458TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.69 EUR 12:02:01 ISE 00456356459TRLO1-1
------------- --------- ----------- -------- -------------------
97 34.72 EUR 12:03:02 ISE 00456357474TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.75 EUR 12:08:03 ISE 00456359498TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.74 EUR 12:08:04 ISE 00456359562TRLO1-1
------------- --------- ----------- -------- -------------------
196 34.74 EUR 12:08:04 ISE 00456359563TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.72 EUR 12:10:00 ISE 00456359912TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.72 EUR 12:12:05 ISE 00456360905TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.72 EUR 12:12:05 ISE 00456360906TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.72 EUR 12:15:01 ISE 00456361976TRLO1-1
------------- --------- ----------- -------- -------------------
22 34.72 EUR 12:15:01 ISE 00456361978TRLO1-1
------------- --------- ----------- -------- -------------------
347 34.71 EUR 12:17:04 ISE 00456363692TRLO1-1
------------- --------- ----------- -------- -------------------
204 34.72 EUR 12:20:02 ISE 00456365041TRLO1-1
------------- --------- ----------- -------- -------------------
204 34.72 EUR 12:21:03 ISE 00456365534TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.7 EUR 12:22:01 ISE 00456365900TRLO1-1
------------- --------- ----------- -------- -------------------
173 34.65 EUR 12:25:01 ISE 00456368246TRLO1-1
------------- --------- ----------- -------- -------------------
85 34.65 EUR 12:25:01 ISE 00456368254TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.65 EUR 12:25:05 ISE 00456368653TRLO1-1
------------- --------- ----------- -------- -------------------
8 34.64 EUR 12:27:01 ISE 00456369062TRLO1-1
------------- --------- ----------- -------- -------------------
109 34.64 EUR 12:27:01 ISE 00456369064TRLO1-1
------------- --------- ----------- -------- -------------------
268 34.64 EUR 12:27:01 ISE 00456369066TRLO1-1
------------- --------- ----------- -------- -------------------
192 34.64 EUR 12:27:01 ISE 00456369068TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.64 EUR 12:27:01 ISE 00456369070TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.64 EUR 12:27:01 ISE 00456369071TRLO1-1
------------- --------- ----------- -------- -------------------
477 34.64 EUR 12:27:01 ISE 00456369072TRLO1-1
------------- --------- ----------- -------- -------------------
158 34.64 EUR 12:27:01 ISE 00456369073TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.64 EUR 12:27:01 ISE 00456369074TRLO1-1
------------- --------- ----------- -------- -------------------
477 34.64 EUR 12:27:01 ISE 00456369075TRLO1-1
------------- --------- ----------- -------- -------------------
251 34.64 EUR 12:30:04 ISE 00456370424TRLO1-1
------------- --------- ----------- -------- -------------------
326 34.64 EUR 12:30:04 ISE 00456370426TRLO1-1
------------- --------- ----------- -------- -------------------
34 34.64 EUR 12:30:04 ISE 00456370427TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.69 EUR 12:37:03 ISE 00456374616TRLO1-1
------------- --------- ----------- -------- -------------------
195 34.69 EUR 12:39:01 ISE 00456375220TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.69 EUR 12:39:04 ISE 00456375338TRLO1-1
------------- --------- ----------- -------- -------------------
238 34.69 EUR 12:41:03 ISE 00456376575TRLO1-1
------------- --------- ----------- -------- -------------------
296 34.7 EUR 12:43:03 ISE 00456377021TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.69 EUR 12:44:02 ISE 00456377172TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.68 EUR 12:45:00 ISE 00456377367TRLO1-1
------------- --------- ----------- -------- -------------------
208 34.66 EUR 12:47:01 ISE 00456379143TRLO1-1
------------- --------- ----------- -------- -------------------
178 34.65 EUR 12:49:02 ISE 00456380332TRLO1-1
------------- --------- ----------- -------- -------------------
18 34.65 EUR 12:49:02 ISE 00456380338TRLO1-1
------------- --------- ----------- -------- -------------------
257 34.64 EUR 12:50:03 ISE 00456380912TRLO1-1
------------- --------- ----------- -------- -------------------
108 34.64 EUR 12:50:03 ISE 00456380914TRLO1-1
------------- --------- ----------- -------- -------------------
153 34.64 EUR 12:50:03 ISE 00456380916TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.64 EUR 12:50:03 ISE 00456380918TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.64 EUR 12:50:03 ISE 00456380920TRLO1-1
------------- --------- ----------- -------- -------------------
96 34.64 EUR 12:50:03 ISE 00456380921TRLO1-1
------------- --------- ----------- -------- -------------------
104 34.64 EUR 12:50:03 ISE 00456380922TRLO1-1
------------- --------- ----------- -------- -------------------
104 34.64 EUR 12:50:03 ISE 00456380923TRLO1-1
------------- --------- ----------- -------- -------------------
49 34.64 EUR 12:50:03 ISE 00456380924TRLO1-1
------------- --------- ----------- -------- -------------------
451 34.64 EUR 12:50:03 ISE 00456380925TRLO1-1
------------- --------- ----------- -------- -------------------
257 34.64 EUR 12:50:03 ISE 00456380926TRLO1-1
------------- --------- ----------- -------- -------------------
257 34.64 EUR 12:50:03 ISE 00456380927TRLO1-1
------------- --------- ----------- -------- -------------------
668 34.64 EUR 12:50:03 ISE 00456380928TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.65 EUR 12:51:04 ISE 00456381549TRLO1-1
------------- --------- ----------- -------- -------------------
46 34.64 EUR 12:52:03 ISE 00456381778TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.64 EUR 12:52:04 ISE 00456381873TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.64 EUR 12:52:05 ISE 00456381877TRLO1-1
------------- --------- ----------- -------- -------------------
98 34.64 EUR 12:54:04 ISE 00456382522TRLO1-1
------------- --------- ----------- -------- -------------------
191 34.63 EUR 12:55:02 ISE 00456382721TRLO1-1
------------- --------- ----------- -------- -------------------
95 34.63 EUR 12:55:02 ISE 00456382723TRLO1-1
------------- --------- ----------- -------- -------------------
48 34.64 EUR 12:56:01 ISE 00456382963TRLO1-1
------------- --------- ----------- -------- -------------------
82 34.63 EUR 12:58:00 ISE 00456383648TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.62 EUR 13:00:01 ISE 00456384357TRLO1-1
------------- --------- ----------- -------- -------------------
19 34.62 EUR 13:00:01 ISE 00456384359TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.62 EUR 13:00:01 ISE 00456384360TRLO1-1
------------- --------- ----------- -------- -------------------
77 34.62 EUR 13:00:02 ISE 00456384488TRLO1-1
------------- --------- ----------- -------- -------------------
126 34.61 EUR 13:01:01 ISE 00456385762TRLO1-1
------------- --------- ----------- -------- -------------------
177 34.61 EUR 13:02:01 ISE 00456386452TRLO1-1
------------- --------- ----------- -------- -------------------
267 34.6 EUR 13:03:03 ISE 00456387113TRLO1-1
------------- --------- ----------- -------- -------------------
114 34.6 EUR 13:07:03 ISE 00456388825TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.59 EUR 13:08:00 ISE 00456388935TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.58 EUR 13:08:00 ISE 00456388938TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.58 EUR 13:08:00 ISE 00456388941TRLO1-1
------------- --------- ----------- -------- -------------------
443 34.58 EUR 13:08:00 ISE 00456388942TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.58 EUR 13:08:00 ISE 00456388943TRLO1-1
------------- --------- ----------- -------- -------------------
273 34.58 EUR 13:08:00 ISE 00456388944TRLO1-1
------------- --------- ----------- -------- -------------------
13 34.58 EUR 13:08:00 ISE 00456388945TRLO1-1
------------- --------- ----------- -------- -------------------
207 34.57 EUR 13:15:01 ISE 00456391301TRLO1-1
------------- --------- ----------- -------- -------------------
142 34.57 EUR 13:15:01 ISE 00456391304TRLO1-1
------------- --------- ----------- -------- -------------------
16 34.56 EUR 13:15:02 ISE 00456391696TRLO1-1
------------- --------- ----------- -------- -------------------
43 34.56 EUR 13:15:02 ISE 00456391699TRLO1-1
------------- --------- ----------- -------- -------------------
67 34.54 EUR 13:16:05 ISE 00456394420TRLO1-1
------------- --------- ----------- -------- -------------------
184 34.54 EUR 13:16:05 ISE 00456394424TRLO1-1
------------- --------- ----------- -------- -------------------
91 34.54 EUR 13:16:05 ISE 00456394425TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.54 EUR 13:19:01 ISE 00456395784TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.54 EUR 13:19:01 ISE 00456395785TRLO1-1
------------- --------- ----------- -------- -------------------
460 34.54 EUR 13:19:01 ISE 00456395786TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.54 EUR 13:19:01 ISE 00456395787TRLO1-1
------------- --------- ----------- -------- -------------------
304 34.53 EUR 13:21:04 ISE 00456396654TRLO1-1
------------- --------- ----------- -------- -------------------
431 34.55 EUR 13:25:05 ISE 00456398200TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.55 EUR 13:25:05 ISE 00456398201TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.55 EUR 13:25:05 ISE 00456398202TRLO1-1
------------- --------- ----------- -------- -------------------
71 34.55 EUR 13:25:05 ISE 00456398203TRLO1-1
------------- --------- ----------- -------- -------------------
324 34.55 EUR 13:27:02 ISE 00456398689TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.54 EUR 13:27:05 ISE 00456398819TRLO1-1
------------- --------- ----------- -------- -------------------
220 34.55 EUR 13:29:02 ISE 00456399186TRLO1-1
------------- --------- ----------- -------- -------------------
71 34.55 EUR 13:29:02 ISE 00456399199TRLO1-1
------------- --------- ----------- -------- -------------------
114 34.54 EUR 13:30:02 ISE 00456400070TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.54 EUR 13:30:02 ISE 00456400071TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.53 EUR 13:30:05 ISE 00456400910TRLO1-1
------------- --------- ----------- -------- -------------------
114 34.52 EUR 13:31:04 ISE 00456402698TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.52 EUR 13:31:04 ISE 00456402705TRLO1-1
------------- --------- ----------- -------- -------------------
114 34.53 EUR 13:32:04 ISE 00456404068TRLO1-1
------------- --------- ----------- -------- -------------------
131 34.53 EUR 13:33:01 ISE 00456404304TRLO1-1
------------- --------- ----------- -------- -------------------
103 34.54 EUR 13:33:04 ISE 00456404957TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.52 EUR 13:34:00 ISE 00456405262TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.52 EUR 13:34:05 ISE 00456405686TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.52 EUR 13:39:00 ISE 00456407209TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.52 EUR 13:39:00 ISE 00456407257TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.52 EUR 13:40:05 ISE 00456407836TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.52 EUR 13:40:05 ISE 00456407839TRLO1-1
------------- --------- ----------- -------- -------------------
148 34.52 EUR 13:40:05 ISE 00456407845TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.52 EUR 13:40:05 ISE 00456407848TRLO1-1
------------- --------- ----------- -------- -------------------
507 34.51 EUR 13:41:03 ISE 00456408120TRLO1-1
------------- --------- ----------- -------- -------------------
168 34.51 EUR 13:41:03 ISE 00456408125TRLO1-1
------------- --------- ----------- -------- -------------------
145 34.51 EUR 13:42:03 ISE 00456408658TRLO1-1
------------- --------- ----------- -------- -------------------
95 34.51 EUR 13:42:03 ISE 00456408659TRLO1-1
------------- --------- ----------- -------- -------------------
587 34.5 EUR 13:42:05 ISE 00456408740TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.5 EUR 13:42:05 ISE 00456408743TRLO1-1
------------- --------- ----------- -------- -------------------
229 34.5 EUR 13:42:05 ISE 00456408749TRLO1-1
------------- --------- ----------- -------- -------------------
358 34.5 EUR 13:44:01 ISE 00456409446TRLO1-1
------------- --------- ----------- -------- -------------------
587 34.5 EUR 13:44:01 ISE 00456409447TRLO1-1
------------- --------- ----------- -------- -------------------
587 34.5 EUR 13:44:01 ISE 00456409448TRLO1-1
------------- --------- ----------- -------- -------------------
152 34.5 EUR 13:44:01 ISE 00456409449TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.44 EUR 13:47:05 ISE 00456412263TRLO1-1
------------- --------- ----------- -------- -------------------
292 34.47 EUR 13:48:05 ISE 00456413165TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.47 EUR 13:49:00 ISE 00456413296TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.47 EUR 13:49:00 ISE 00456413299TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.46 EUR 13:49:01 ISE 00456413433TRLO1-1
------------- --------- ----------- -------- -------------------
307 34.51 EUR 13:53:03 ISE 00456414859TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.51 EUR 13:53:03 ISE 00456414861TRLO1-1
------------- --------- ----------- -------- -------------------
231 34.51 EUR 13:53:05 ISE 00456414997TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.52 EUR 13:54:05 ISE 00456415395TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.52 EUR 13:55:00 ISE 00456415534TRLO1-1
------------- --------- ----------- -------- -------------------
13 34.52 EUR 13:55:00 ISE 00456415538TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.52 EUR 13:55:02 ISE 00456415651TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.52 EUR 13:55:05 ISE 00456415760TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.53 EUR 13:56:05 ISE 00456417140TRLO1-1
------------- --------- ----------- -------- -------------------
86 34.53 EUR 13:57:00 ISE 00456417487TRLO1-1
------------- --------- ----------- -------- -------------------
416 34.55 EUR 13:59:02 ISE 00456419823TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.55 EUR 13:59:02 ISE 00456419829TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.55 EUR 13:59:03 ISE 00456419849TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.55 EUR 13:59:03 ISE 00456419851TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.55 EUR 13:59:03 ISE 00456419855TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.55 EUR 13:59:03 ISE 00456419878TRLO1-1
------------- --------- ----------- -------- -------------------
11 34.55 EUR 13:59:03 ISE 00456419880TRLO1-1
------------- --------- ----------- -------- -------------------
457 34.55 EUR 13:59:04 ISE 00456420042TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.55 EUR 13:59:04 ISE 00456420047TRLO1-1
------------- --------- ----------- -------- -------------------
68 34.55 EUR 14:00:02 ISE 00456420563TRLO1-1
------------- --------- ----------- -------- -------------------
50 34.55 EUR 14:00:02 ISE 00456420565TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.55 EUR 14:00:02 ISE 00456420569TRLO1-1
------------- --------- ----------- -------- -------------------
116 34.52 EUR 14:01:01 ISE 00456421768TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.52 EUR 14:01:02 ISE 00456421959TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.52 EUR 14:01:03 ISE 00456422773TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.52 EUR 14:02:00 ISE 00456423519TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.52 EUR 14:04:02 ISE 00456425545TRLO1-1
------------- --------- ----------- -------- -------------------
455 34.52 EUR 14:04:03 ISE 00456425627TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.54 EUR 14:07:00 ISE 00456426892TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.54 EUR 14:07:03 ISE 00456427239TRLO1-1
------------- --------- ----------- -------- -------------------
414 34.59 EUR 14:10:00 ISE 00456428212TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.59 EUR 14:10:00 ISE 00456428216TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.59 EUR 14:10:00 ISE 00456428223TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.59 EUR 14:10:00 ISE 00456428226TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.57 EUR 14:10:01 ISE 00456428385TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.56 EUR 14:10:02 ISE 00456428431TRLO1-1
------------- --------- ----------- -------- -------------------
213 34.56 EUR 14:12:00 ISE 00456428993TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.62 EUR 14:13:02 ISE 00456429388TRLO1-1
------------- --------- ----------- -------- -------------------
81 34.62 EUR 14:13:02 ISE 00456429390TRLO1-1
------------- --------- ----------- -------- -------------------
12 34.63 EUR 14:17:01 ISE 00456431685TRLO1-1
------------- --------- ----------- -------- -------------------
12 34.63 EUR 14:17:01 ISE 00456431687TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.63 EUR 14:17:01 ISE 00456431688TRLO1-1
------------- --------- ----------- -------- -------------------
43 34.63 EUR 14:17:01 ISE 00456431689TRLO1-1
------------- --------- ----------- -------- -------------------
20 34.63 EUR 14:17:01 ISE 00456431690TRLO1-1
------------- --------- ----------- -------- -------------------
87 34.64 EUR 14:17:01 ISE 00456431691TRLO1-1
------------- --------- ----------- -------- -------------------
130 34.62 EUR 14:18:00 ISE 00456432216TRLO1-1
------------- --------- ----------- -------- -------------------
162 34.62 EUR 14:20:02 ISE 00456433142TRLO1-1
------------- --------- ----------- -------- -------------------
141 34.62 EUR 14:20:02 ISE 00456433143TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.62 EUR 14:20:02 ISE 00456433144TRLO1-1
------------- --------- ----------- -------- -------------------
103 34.61 EUR 14:20:05 ISE 00456433334TRLO1-1
------------- --------- ----------- -------- -------------------
104 34.61 EUR 14:21:01 ISE 00456433471TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.61 EUR 14:21:03 ISE 00456433546TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.6 EUR 14:21:05 ISE 00456433658TRLO1-1
------------- --------- ----------- -------- -------------------
211 34.58 EUR 14:24:01 ISE 00456434401TRLO1-1
------------- --------- ----------- -------- -------------------
143 34.58 EUR 14:24:01 ISE 00456434402TRLO1-1
------------- --------- ----------- -------- -------------------
213 34.57 EUR 14:25:03 ISE 00456434975TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.57 EUR 14:25:04 ISE 00456435004TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.57 EUR 14:28:01 ISE 00456435864TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.57 EUR 14:28:01 ISE 00456435866TRLO1-1
------------- --------- ----------- -------- -------------------
373 34.56 EUR 14:28:02 ISE 00456435961TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.55 EUR 14:28:02 ISE 00456435962TRLO1-1
------------- --------- ----------- -------- -------------------
79 34.54 EUR 14:30:00 ISE 00456436726TRLO1-1
------------- --------- ----------- -------- -------------------
293 34.54 EUR 14:30:00 ISE 00456436729TRLO1-1
------------- --------- ----------- -------- -------------------
89 34.56 EUR 14:31:05 ISE 00456439965TRLO1-1
------------- --------- ----------- -------- -------------------
86 34.56 EUR 14:31:05 ISE 00456439967TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.56 EUR 14:31:05 ISE 00456439969TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.55 EUR 14:32:02 ISE 00456440658TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.55 EUR 14:32:02 ISE 00456440660TRLO1-1
------------- --------- ----------- -------- -------------------
11 34.55 EUR 14:32:02 ISE 00456440662TRLO1-1
------------- --------- ----------- -------- -------------------
42 34.55 EUR 14:32:02 ISE 00456440682TRLO1-1
------------- --------- ----------- -------- -------------------
188 34.55 EUR 14:32:02 ISE 00456440689TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.55 EUR 14:32:02 ISE 00456440708TRLO1-1
------------- --------- ----------- -------- -------------------
124 34.55 EUR 14:32:02 ISE 00456440709TRLO1-1
------------- --------- ----------- -------- -------------------
228 34.57 EUR 14:33:01 ISE 00456441706TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.56 EUR 14:33:02 ISE 00456441849TRLO1-1
------------- --------- ----------- -------- -------------------
166 34.56 EUR 14:34:02 ISE 00456442528TRLO1-1
------------- --------- ----------- -------- -------------------
164 34.54 EUR 14:34:03 ISE 00456442818TRLO1-1
------------- --------- ----------- -------- -------------------
106 34.54 EUR 14:34:05 ISE 00456442940TRLO1-1
------------- --------- ----------- -------- -------------------
203 34.54 EUR 14:36:00 ISE 00456443504TRLO1-1
------------- --------- ----------- -------- -------------------
68 34.54 EUR 14:36:00 ISE 00456443507TRLO1-1
------------- --------- ----------- -------- -------------------
142 34.53 EUR 14:36:04 ISE 00456443843TRLO1-1
------------- --------- ----------- -------- -------------------
146 34.52 EUR 14:37:02 ISE 00456444245TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.51 EUR 14:37:04 ISE 00456444317TRLO1-1
------------- --------- ----------- -------- -------------------
48 34.51 EUR 14:37:04 ISE 00456444319TRLO1-1
------------- --------- ----------- -------- -------------------
218 34.5 EUR 14:38:03 ISE 00456444802TRLO1-1
------------- --------- ----------- -------- -------------------
67 34.47 EUR 14:38:04 ISE 00456445001TRLO1-1
------------- --------- ----------- -------- -------------------
169 34.45 EUR 14:39:03 ISE 00456445756TRLO1-1
------------- --------- ----------- -------- -------------------
257 34.43 EUR 14:41:03 ISE 00456447288TRLO1-1
------------- --------- ----------- -------- -------------------
208 34.43 EUR 14:41:03 ISE 00456447290TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.43 EUR 14:41:03 ISE 00456447291TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.43 EUR 14:41:03 ISE 00456447292TRLO1-1
------------- --------- ----------- -------- -------------------
193 34.43 EUR 14:41:03 ISE 00456447293TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.43 EUR 14:41:03 ISE 00456447294TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.43 EUR 14:41:03 ISE 00456447295TRLO1-1
------------- --------- ----------- -------- -------------------
265 34.43 EUR 14:41:03 ISE 00456447296TRLO1-1
------------- --------- ----------- -------- -------------------
12 34.43 EUR 14:41:03 ISE 00456447297TRLO1-1
------------- --------- ----------- -------- -------------------
216 34.43 EUR 14:41:03 ISE 00456447298TRLO1-1
------------- --------- ----------- -------- -------------------
29 34.43 EUR 14:41:03 ISE 00456447299TRLO1-1
------------- --------- ----------- -------- -------------------
22 34.43 EUR 14:41:03 ISE 00456447300TRLO1-1
------------- --------- ----------- -------- -------------------
37 34.43 EUR 14:41:03 ISE 00456447302TRLO1-1
------------- --------- ----------- -------- -------------------
111 34.43 EUR 14:41:03 ISE 00456447303TRLO1-1
------------- --------- ----------- -------- -------------------
87 34.43 EUR 14:41:03 ISE 00456447304TRLO1-1
------------- --------- ----------- -------- -------------------
46 34.43 EUR 14:41:03 ISE 00456447305TRLO1-1
------------- --------- ----------- -------- -------------------
47 34.43 EUR 14:41:03 ISE 00456447307TRLO1-1
------------- --------- ----------- -------- -------------------
164 34.43 EUR 14:41:03 ISE 00456447308TRLO1-1
------------- --------- ----------- -------- -------------------
47 34.43 EUR 14:41:03 ISE 00456447309TRLO1-1
------------- --------- ----------- -------- -------------------
71 34.43 EUR 14:41:03 ISE 00456447310TRLO1-1
------------- --------- ----------- -------- -------------------
183 34.43 EUR 14:41:03 ISE 00456447311TRLO1-1
------------- --------- ----------- -------- -------------------
3 34.43 EUR 14:41:03 ISE 00456447312TRLO1-1
------------- --------- ----------- -------- -------------------
196 34.43 EUR 14:41:03 ISE 00456447314TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.43 EUR 14:41:04 ISE 00456447417TRLO1-1
------------- --------- ----------- -------- -------------------
108 34.45 EUR 14:42:04 ISE 00456447796TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.45 EUR 14:42:05 ISE 00456447892TRLO1-1
------------- --------- ----------- -------- -------------------
130 34.45 EUR 14:42:05 ISE 00456447905TRLO1-1
------------- --------- ----------- -------- -------------------
6 34.45 EUR 14:42:05 ISE 00456447908TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.49 EUR 14:44:00 ISE 00456448428TRLO1-1
------------- --------- ----------- -------- -------------------
51 34.49 EUR 14:44:00 ISE 00456448429TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.49 EUR 14:44:00 ISE 00456448430TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.49 EUR 14:44:00 ISE 00456448435TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.49 EUR 14:44:01 ISE 00456448521TRLO1-1
------------- --------- ----------- -------- -------------------
106 34.49 EUR 14:44:02 ISE 00456448611TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.49 EUR 14:44:03 ISE 00456448651TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.49 EUR 14:44:04 ISE 00456448722TRLO1-1
------------- --------- ----------- -------- -------------------
97 34.49 EUR 14:45:00 ISE 00456448903TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.49 EUR 14:45:00 ISE 00456448997TRLO1-1
------------- --------- ----------- -------- -------------------
81 34.49 EUR 14:45:01 ISE 00456449060TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.48 EUR 14:45:01 ISE 00456449295TRLO1-1
------------- --------- ----------- -------- -------------------
50 34.48 EUR 14:45:01 ISE 00456449297TRLO1-1
------------- --------- ----------- -------- -------------------
150 34.48 EUR 14:45:01 ISE 00456449309TRLO1-1
------------- --------- ----------- -------- -------------------
150 34.48 EUR 14:45:01 ISE 00456449311TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.47 EUR 14:45:02 ISE 00456449729TRLO1-1
------------- --------- ----------- -------- -------------------
231 34.47 EUR 14:46:05 ISE 00456451855TRLO1-1
------------- --------- ----------- -------- -------------------
230 34.47 EUR 14:46:05 ISE 00456451859TRLO1-1
------------- --------- ----------- -------- -------------------
230 34.47 EUR 14:46:05 ISE 00456451865TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.5 EUR 14:48:01 ISE 00456453850TRLO1-1
------------- --------- ----------- -------- -------------------
171 34.5 EUR 14:48:01 ISE 00456453851TRLO1-1
------------- --------- ----------- -------- -------------------
147 34.5 EUR 14:48:01 ISE 00456453852TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.5 EUR 14:48:01 ISE 00456453853TRLO1-1
------------- --------- ----------- -------- -------------------
45 34.5 EUR 14:48:01 ISE 00456453854TRLO1-1
------------- --------- ----------- -------- -------------------
20 34.5 EUR 14:48:01 ISE 00456453855TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.5 EUR 14:48:02 ISE 00456454070TRLO1-1
------------- --------- ----------- -------- -------------------
16 34.5 EUR 14:49:00 ISE 00456454651TRLO1-1
------------- --------- ----------- -------- -------------------
44 34.5 EUR 14:49:00 ISE 00456454652TRLO1-1
------------- --------- ----------- -------- -------------------
146 34.5 EUR 14:49:00 ISE 00456454653TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.5 EUR 14:49:00 ISE 00456454654TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.49 EUR 14:49:02 ISE 00456455074TRLO1-1
------------- --------- ----------- -------- -------------------
7 34.52 EUR 14:50:02 ISE 00456456022TRLO1-1
------------- --------- ----------- -------- -------------------
108 34.53 EUR 14:50:02 ISE 00456456164TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.53 EUR 14:50:02 ISE 00456456165TRLO1-1
------------- --------- ----------- -------- -------------------
270 34.55 EUR 14:52:01 ISE 00456457864TRLO1-1
------------- --------- ----------- -------- -------------------
129 34.55 EUR 14:52:01 ISE 00456457865TRLO1-1
------------- --------- ----------- -------- -------------------
35 34.55 EUR 14:52:01 ISE 00456457867TRLO1-1
------------- --------- ----------- -------- -------------------
396 34.56 EUR 14:53:00 ISE 00456458505TRLO1-1
------------- --------- ----------- -------- -------------------
203 34.55 EUR 14:54:00 ISE 00456459845TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.55 EUR 14:54:00 ISE 00456459847TRLO1-1
------------- --------- ----------- -------- -------------------
106 34.54 EUR 14:54:03 ISE 00456460345TRLO1-1
------------- --------- ----------- -------- -------------------
96 34.52 EUR 14:55:01 ISE 00456461013TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.5 EUR 14:55:05 ISE 00456461837TRLO1-1
------------- --------- ----------- -------- -------------------
280 34.55 EUR 14:58:05 ISE 00456464504TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.55 EUR 14:58:05 ISE 00456464505TRLO1-1
------------- --------- ----------- -------- -------------------
24 34.55 EUR 14:58:05 ISE 00456464533TRLO1-1
------------- --------- ----------- -------- -------------------
49 34.55 EUR 14:58:05 ISE 00456464536TRLO1-1
------------- --------- ----------- -------- -------------------
183 34.54 EUR 14:59:04 ISE 00456465188TRLO1-1
------------- --------- ----------- -------- -------------------
267 34.54 EUR 14:59:04 ISE 00456465396TRLO1-1
------------- --------- ----------- -------- -------------------
195 34.54 EUR 15:00:00 ISE 00456465962TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.5 EUR 15:00:00 ISE 00456466289TRLO1-1
------------- --------- ----------- -------- -------------------
148 34.48 EUR 15:00:04 ISE 00456470791TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.48 EUR 15:00:04 ISE 00456470794TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.44 EUR 15:01:00 ISE 00456471394TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.45 EUR 15:01:00 ISE 00456471665TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.43 EUR 15:01:02 ISE 00456472107TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.43 EUR 15:01:03 ISE 00456472361TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.39 EUR 15:01:04 ISE 00456472595TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.4 EUR 15:02:00 ISE 00456472995TRLO1-1
------------- --------- ----------- -------- -------------------
17 34.4 EUR 15:02:01 ISE 00456473127TRLO1-1
------------- --------- ----------- -------- -------------------
41 34.4 EUR 15:02:01 ISE 00456473131TRLO1-1
------------- --------- ----------- -------- -------------------
120 34.4 EUR 15:02:03 ISE 00456474191TRLO1-1
------------- --------- ----------- -------- -------------------
118 34.42 EUR 15:03:02 ISE 00456475641TRLO1-1
------------- --------- ----------- -------- -------------------
111 34.41 EUR 15:03:02 ISE 00456475678TRLO1-1
------------- --------- ----------- -------- -------------------
111 34.41 EUR 15:03:05 ISE 00456476319TRLO1-1
------------- --------- ----------- -------- -------------------
11 34.4 EUR 15:04:00 ISE 00456476818TRLO1-1
------------- --------- ----------- -------- -------------------
47 34.4 EUR 15:04:00 ISE 00456476820TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.37 EUR 15:04:02 ISE 00456477438TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.37 EUR 15:04:02 ISE 00456477455TRLO1-1
------------- --------- ----------- -------- -------------------
148 34.38 EUR 15:05:00 ISE 00456478656TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.37 EUR 15:05:01 ISE 00456478960TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.35 EUR 15:05:03 ISE 00456479750TRLO1-1
------------- --------- ----------- -------- -------------------
9 34.37 EUR 15:06:01 ISE 00456480865TRLO1-1
------------- --------- ----------- -------- -------------------
71 34.39 EUR 15:06:05 ISE 00456481677TRLO1-1
------------- --------- ----------- -------- -------------------
101 34.4 EUR 15:07:02 ISE 00456482322TRLO1-1
------------- --------- ----------- -------- -------------------
257 34.4 EUR 15:07:02 ISE 00456482325TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.4 EUR 15:08:05 ISE 00456484060TRLO1-1
------------- --------- ----------- -------- -------------------
125 34.4 EUR 15:08:05 ISE 00456484065TRLO1-1
------------- --------- ----------- -------- -------------------
188 34.38 EUR 15:09:01 ISE 00456484973TRLO1-1
------------- --------- ----------- -------- -------------------
163 34.38 EUR 15:09:05 ISE 00456485643TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.39 EUR 15:09:05 ISE 00456485647TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.4 EUR 15:11:00 ISE 00456486299TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.4 EUR 15:11:01 ISE 00456486362TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.4 EUR 15:11:02 ISE 00456486420TRLO1-1
------------- --------- ----------- -------- -------------------
73 34.4 EUR 15:12:00 ISE 00456486890TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.4 EUR 15:12:00 ISE 00456486891TRLO1-1
------------- --------- ----------- -------- -------------------
67 34.4 EUR 15:12:00 ISE 00456486892TRLO1-1
------------- --------- ----------- -------- -------------------
181 34.41 EUR 15:13:00 ISE 00456487454TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.41 EUR 15:13:00 ISE 00456487455TRLO1-1
------------- --------- ----------- -------- -------------------
71 34.41 EUR 15:13:04 ISE 00456487792TRLO1-1
------------- --------- ----------- -------- -------------------
404 34.41 EUR 15:14:02 ISE 00456488092TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.42 EUR 15:16:01 ISE 00456491561TRLO1-1
------------- --------- ----------- -------- -------------------
282 34.44 EUR 15:17:00 ISE 00456492388TRLO1-1
------------- --------- ----------- -------- -------------------
158 34.44 EUR 15:17:00 ISE 00456492389TRLO1-1
------------- --------- ----------- -------- -------------------
276 34.43 EUR 15:17:02 ISE 00456492927TRLO1-1
------------- --------- ----------- -------- -------------------
102 34.43 EUR 15:17:02 ISE 00456492931TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.42 EUR 15:17:03 ISE 00456493139TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.41 EUR 15:18:00 ISE 00456493850TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.41 EUR 15:18:00 ISE 00456493854TRLO1-1
------------- --------- ----------- -------- -------------------
122 34.41 EUR 15:18:00 ISE 00456493856TRLO1-1
------------- --------- ----------- -------- -------------------
143 34.39 EUR 15:18:03 ISE 00456495100TRLO1-1
------------- --------- ----------- -------- -------------------
72 34.39 EUR 15:18:03 ISE 00456495109TRLO1-1
------------- --------- ----------- -------- -------------------
215 34.39 EUR 15:19:01 ISE 00456495791TRLO1-1
------------- --------- ----------- -------- -------------------
108 34.38 EUR 15:19:03 ISE 00456496306TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.38 EUR 15:19:03 ISE 00456496340TRLO1-1
------------- --------- ----------- -------- -------------------
16 34.37 EUR 15:20:00 ISE 00456496781TRLO1-1
------------- --------- ----------- -------- -------------------
204 34.37 EUR 15:20:00 ISE 00456496783TRLO1-1
------------- --------- ----------- -------- -------------------
6 34.37 EUR 15:20:00 ISE 00456496785TRLO1-1
------------- --------- ----------- -------- -------------------
176 34.37 EUR 15:20:00 ISE 00456496786TRLO1-1
------------- --------- ----------- -------- -------------------
125 34.37 EUR 15:20:00 ISE 00456496787TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.37 EUR 15:20:00 ISE 00456496788TRLO1-1
------------- --------- ----------- -------- -------------------
92 34.37 EUR 15:20:00 ISE 00456496789TRLO1-1
------------- --------- ----------- -------- -------------------
435 34.37 EUR 15:20:00 ISE 00456496790TRLO1-1
------------- --------- ----------- -------- -------------------
527 34.37 EUR 15:20:00 ISE 00456496791TRLO1-1
------------- --------- ----------- -------- -------------------
70 34.37 EUR 15:20:00 ISE 00456496792TRLO1-1
------------- --------- ----------- -------- -------------------
238 34.37 EUR 15:20:00 ISE 00456496793TRLO1-1
------------- --------- ----------- -------- -------------------
289 34.37 EUR 15:20:00 ISE 00456496794TRLO1-1
------------- --------- ----------- -------- -------------------
252 34.37 EUR 15:20:00 ISE 00456496795TRLO1-1
------------- --------- ----------- -------- -------------------
70 34.37 EUR 15:20:00 ISE 00456496796TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.31 EUR 15:24:03 ISE 00456502509TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.31 EUR 15:25:00 ISE 00456503203TRLO1-1
------------- --------- ----------- -------- -------------------
99 34.31 EUR 15:25:00 ISE 00456503222TRLO1-1
------------- --------- ----------- -------- -------------------
237 34.3 EUR 15:25:01 ISE 00456503265TRLO1-1
------------- --------- ----------- -------- -------------------
180 34.31 EUR 15:25:04 ISE 00456504164TRLO1-1
------------- --------- ----------- -------- -------------------
228 34.31 EUR 15:25:04 ISE 00456504251TRLO1-1
------------- --------- ----------- -------- -------------------
128 34.31 EUR 15:26:00 ISE 00456504710TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.31 EUR 15:26:04 ISE 00456505600TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.31 EUR 15:26:05 ISE 00456505668TRLO1-1
------------- --------- ----------- -------- -------------------
266 34.3 EUR 15:26:05 ISE 00456505910TRLO1-1
------------- --------- ----------- -------- -------------------
116 34.3 EUR 15:27:00 ISE 00456505933TRLO1-1
------------- --------- ----------- -------- -------------------
202 34.28 EUR 15:27:03 ISE 00456506701TRLO1-1
------------- --------- ----------- -------- -------------------
119 34.28 EUR 15:27:03 ISE 00456506703TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.31 EUR 15:28:05 ISE 00456507795TRLO1-1
------------- --------- ----------- -------- -------------------
79 34.31 EUR 15:28:05 ISE 00456507796TRLO1-1
------------- --------- ----------- -------- -------------------
523 34.32 EUR 15:29:02 ISE 00456508594TRLO1-1
------------- --------- ----------- -------- -------------------
343 34.32 EUR 15:30:00 ISE 00456509353TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.32 EUR 15:30:00 ISE 00456509354TRLO1-1
------------- --------- ----------- -------- -------------------
6 34.31 EUR 15:30:00 ISE 00456509423TRLO1-1
------------- --------- ----------- -------- -------------------
179 34.31 EUR 15:30:00 ISE 00456509426TRLO1-1
------------- --------- ----------- -------- -------------------
160 34.3 EUR 15:30:02 ISE 00456510512TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.3 EUR 15:30:02 ISE 00456511041TRLO1-1
------------- --------- ----------- -------- -------------------
91 34.3 EUR 15:31:00 ISE 00456512537TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.3 EUR 15:31:00 ISE 00456512607TRLO1-1
------------- --------- ----------- -------- -------------------
45 34.3 EUR 15:31:01 ISE 00456512998TRLO1-1
------------- --------- ----------- -------- -------------------
235 34.32 EUR 15:31:05 ISE 00456514047TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.32 EUR 15:32:00 ISE 00456514327TRLO1-1
------------- --------- ----------- -------- -------------------
166 34.32 EUR 15:32:00 ISE 00456514332TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.31 EUR 15:32:01 ISE 00456514570TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.31 EUR 15:32:01 ISE 00456514572TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.31 EUR 15:32:01 ISE 00456514579TRLO1-1
------------- --------- ----------- -------- -------------------
290 34.32 EUR 15:32:05 ISE 00456515249TRLO1-1
------------- --------- ----------- -------- -------------------
77 34.32 EUR 15:32:05 ISE 00456515301TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.32 EUR 15:33:04 ISE 00456516027TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.32 EUR 15:33:04 ISE 00456516082TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.32 EUR 15:33:05 ISE 00456516209TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.31 EUR 15:34:00 ISE 00456516549TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.34 EUR 15:34:02 ISE 00456517186TRLO1-1
------------- --------- ----------- -------- -------------------
8 34.34 EUR 15:34:02 ISE 00456517218TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.34 EUR 15:34:02 ISE 00456517225TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.34 EUR 15:34:03 ISE 00456517310TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.34 EUR 15:34:04 ISE 00456517440TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.34 EUR 15:34:04 ISE 00456517469TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.34 EUR 15:34:05 ISE 00456517643TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.34 EUR 15:34:05 ISE 00456517675TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.34 EUR 15:35:00 ISE 00456517816TRLO1-1
------------- --------- ----------- -------- -------------------
84 34.34 EUR 15:35:00 ISE 00456517836TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.34 EUR 15:35:00 ISE 00456517837TRLO1-1
------------- --------- ----------- -------- -------------------
167 34.33 EUR 15:35:00 ISE 00456517855TRLO1-1
------------- --------- ----------- -------- -------------------
31 34.33 EUR 15:35:00 ISE 00456517857TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.3 EUR 15:35:02 ISE 00456518824TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.23 EUR 15:35:02 ISE 00456519611TRLO1-1
------------- --------- ----------- -------- -------------------
196 34.25 EUR 15:36:00 ISE 00456522110TRLO1-1
------------- --------- ----------- -------- -------------------
30 34.25 EUR 15:36:00 ISE 00456522112TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.27 EUR 15:36:01 ISE 00456522480TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.26 EUR 15:36:02 ISE 00456522778TRLO1-1
------------- --------- ----------- -------- -------------------
23 34.29 EUR 15:36:05 ISE 00456523556TRLO1-1
------------- --------- ----------- -------- -------------------
206 34.29 EUR 15:36:05 ISE 00456523557TRLO1-1
------------- --------- ----------- -------- -------------------
353 34.32 EUR 15:37:05 ISE 00456525016TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.31 EUR 15:38:00 ISE 00456525064TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.33 EUR 15:38:05 ISE 00456526136TRLO1-1
------------- --------- ----------- -------- -------------------
282 34.32 EUR 15:38:05 ISE 00456526156TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.32 EUR 15:38:05 ISE 00456526182TRLO1-1
------------- --------- ----------- -------- -------------------
387 34.3 EUR 15:40:01 ISE 00456527833TRLO1-1
------------- --------- ----------- -------- -------------------
140 34.3 EUR 15:40:01 ISE 00456527845TRLO1-1
------------- --------- ----------- -------- -------------------
226 34.3 EUR 15:40:04 ISE 00456528279TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.29 EUR 15:40:04 ISE 00456528499TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.38 EUR 15:43:00 ISE 00456531781TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.38 EUR 15:43:00 ISE 00456531782TRLO1-1
------------- --------- ----------- -------- -------------------
51 34.38 EUR 15:43:00 ISE 00456531786TRLO1-1
------------- --------- ----------- -------- -------------------
177 34.38 EUR 15:43:00 ISE 00456531798TRLO1-1
------------- --------- ----------- -------- -------------------
29 34.37 EUR 15:43:01 ISE 00456531890TRLO1-1
------------- --------- ----------- -------- -------------------
106 34.37 EUR 15:43:01 ISE 00456531893TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.37 EUR 15:43:01 ISE 00456531894TRLO1-1
------------- --------- ----------- -------- -------------------
152 34.37 EUR 15:43:01 ISE 00456531895TRLO1-1
------------- --------- ----------- -------- -------------------
206 34.39 EUR 15:43:03 ISE 00456532390TRLO1-1
------------- --------- ----------- -------- -------------------
7 34.38 EUR 15:44:02 ISE 00456533400TRLO1-1
------------- --------- ----------- -------- -------------------
229 34.38 EUR 15:44:02 ISE 00456533401TRLO1-1
------------- --------- ----------- -------- -------------------
20 34.38 EUR 15:44:02 ISE 00456533402TRLO1-1
------------- --------- ----------- -------- -------------------
136 34.38 EUR 15:44:02 ISE 00456533404TRLO1-1
------------- --------- ----------- -------- -------------------
309 34.38 EUR 15:45:00 ISE 00456534274TRLO1-1
------------- --------- ----------- -------- -------------------
123 34.37 EUR 15:45:02 ISE 00456534717TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.36 EUR 15:45:03 ISE 00456534832TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.34 EUR 15:46:01 ISE 00456535684TRLO1-1
------------- --------- ----------- -------- -------------------
95 34.36 EUR 15:46:03 ISE 00456536005TRLO1-1
------------- --------- ----------- -------- -------------------
143 34.34 EUR 15:47:00 ISE 00456536512TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.34 EUR 15:47:00 ISE 00456536638TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.34 EUR 15:47:01 ISE 00456536791TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.33 EUR 15:47:01 ISE 00456536999TRLO1-1
------------- --------- ----------- -------- -------------------
121 34.33 EUR 15:47:01 ISE 00456537003TRLO1-1
------------- --------- ----------- -------- -------------------
145 34.33 EUR 15:47:01 ISE 00456537004TRLO1-1
------------- --------- ----------- -------- -------------------
9 34.33 EUR 15:47:01 ISE 00456537026TRLO1-1
------------- --------- ----------- -------- -------------------
77 34.33 EUR 15:47:01 ISE 00456537028TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.33 EUR 15:47:02 ISE 00456537517TRLO1-1
------------- --------- ----------- -------- -------------------
120 34.33 EUR 15:47:05 ISE 00456538155TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.33 EUR 15:47:05 ISE 00456538156TRLO1-1
------------- --------- ----------- -------- -------------------
483 34.33 EUR 15:48:02 ISE 00456538631TRLO1-1
------------- --------- ----------- -------- -------------------
300 34.33 EUR 15:48:02 ISE 00456538632TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.33 EUR 15:48:02 ISE 00456538731TRLO1-1
------------- --------- ----------- -------- -------------------
107 34.33 EUR 15:48:02 ISE 00456538734TRLO1-1
------------- --------- ----------- -------- -------------------
107 34.33 EUR 15:48:02 ISE 00456538735TRLO1-1
------------- --------- ----------- -------- -------------------
550 34.33 EUR 15:48:02 ISE 00456538737TRLO1-1
------------- --------- ----------- -------- -------------------
350 34.33 EUR 15:48:02 ISE 00456538739TRLO1-1
------------- --------- ----------- -------- -------------------
657 34.33 EUR 15:48:02 ISE 00456538837TRLO1-1
------------- --------- ----------- -------- -------------------
94 34.33 EUR 15:48:02 ISE 00456538869TRLO1-1
------------- --------- ----------- -------- -------------------
50 34.33 EUR 15:48:02 ISE 00456538870TRLO1-1
------------- --------- ----------- -------- -------------------
513 34.33 EUR 15:48:03 ISE 00456538913TRLO1-1
------------- --------- ----------- -------- -------------------
570 34.33 EUR 15:48:03 ISE 00456539093TRLO1-1
------------- --------- ----------- -------- -------------------
87 34.33 EUR 15:48:03 ISE 00456539095TRLO1-1
------------- --------- ----------- -------- -------------------
513 34.33 EUR 15:48:03 ISE 00456539135TRLO1-1
------------- --------- ----------- -------- -------------------
144 34.33 EUR 15:48:03 ISE 00456539140TRLO1-1
------------- --------- ----------- -------- -------------------
657 34.33 EUR 15:48:03 ISE 00456539141TRLO1-1
------------- --------- ----------- -------- -------------------
51 34.33 EUR 15:48:03 ISE 00456539143TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.32 EUR 15:54:01 ISE 00456547698TRLO1-1
------------- --------- ----------- -------- -------------------
82 34.32 EUR 15:54:01 ISE 00456547729TRLO1-1
------------- --------- ----------- -------- -------------------
163 34.32 EUR 15:54:01 ISE 00456547733TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.32 EUR 15:54:01 ISE 00456547918TRLO1-1
------------- --------- ----------- -------- -------------------
357 34.32 EUR 15:54:04 ISE 00456548453TRLO1-1
------------- --------- ----------- -------- -------------------
261 34.32 EUR 15:54:04 ISE 00456548601TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.32 EUR 15:54:04 ISE 00456548605TRLO1-1
------------- --------- ----------- -------- -------------------
92 34.32 EUR 15:54:04 ISE 00456548608TRLO1-1
------------- --------- ----------- -------- -------------------
357 34.32 EUR 15:54:05 ISE 00456548752TRLO1-1
------------- --------- ----------- -------- -------------------
275 34.32 EUR 15:54:05 ISE 00456548753TRLO1-1
------------- --------- ----------- -------- -------------------
87 34.32 EUR 15:55:00 ISE 00456548813TRLO1-1
------------- --------- ----------- -------- -------------------
102 34.32 EUR 15:55:00 ISE 00456548818TRLO1-1
------------- --------- ----------- -------- -------------------
36 34.32 EUR 15:55:00 ISE 00456548820TRLO1-1
------------- --------- ----------- -------- -------------------
68 34.32 EUR 15:55:00 ISE 00456548836TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.32 EUR 15:55:00 ISE 00456548848TRLO1-1
------------- --------- ----------- -------- -------------------
357 34.32 EUR 15:55:00 ISE 00456548851TRLO1-1
------------- --------- ----------- -------- -------------------
179 34.32 EUR 15:55:00 ISE 00456549008TRLO1-1
------------- --------- ----------- -------- -------------------
178 34.32 EUR 15:55:00 ISE 00456549009TRLO1-1
------------- --------- ----------- -------- -------------------
179 34.32 EUR 15:55:00 ISE 00456549010TRLO1-1
------------- --------- ----------- -------- -------------------
357 34.32 EUR 15:55:00 ISE 00456549011TRLO1-1
------------- --------- ----------- -------- -------------------
121 34.32 EUR 15:55:00 ISE 00456549012TRLO1-1
------------- --------- ----------- -------- -------------------
357 34.32 EUR 15:55:00 ISE 00456549013TRLO1-1
------------- --------- ----------- -------- -------------------
344 34.32 EUR 15:55:00 ISE 00456549034TRLO1-1
------------- --------- ----------- -------- -------------------
150 34.32 EUR 15:56:01 ISE 00456550737TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.32 EUR 15:56:01 ISE 00456550739TRLO1-1
------------- --------- ----------- -------- -------------------
104 34.32 EUR 15:56:01 ISE 00456550747TRLO1-1
------------- --------- ----------- -------- -------------------
183 34.3 EUR 15:56:03 ISE 00456551188TRLO1-1
------------- --------- ----------- -------- -------------------
577 34.3 EUR 15:56:03 ISE 00456551190TRLO1-1
------------- --------- ----------- -------- -------------------
577 34.3 EUR 15:56:03 ISE 00456551202TRLO1-1
------------- --------- ----------- -------- -------------------
264 34.3 EUR 15:56:03 ISE 00456551400TRLO1-1
------------- --------- ----------- -------- -------------------
313 34.3 EUR 15:56:03 ISE 00456551407TRLO1-1
------------- --------- ----------- -------- -------------------
577 34.3 EUR 15:56:03 ISE 00456551410TRLO1-1
------------- --------- ----------- -------- -------------------
437 34.3 EUR 15:56:04 ISE 00456551511TRLO1-1
------------- --------- ----------- -------- -------------------
140 34.3 EUR 15:56:05 ISE 00456551771TRLO1-1
------------- --------- ----------- -------- -------------------
577 34.3 EUR 15:57:01 ISE 00456552442TRLO1-1
------------- --------- ----------- -------- -------------------
538 34.3 EUR 15:57:01 ISE 00456552445TRLO1-1
------------- --------- ----------- -------- -------------------
329 34.33 EUR 15:59:05 ISE 00456554365TRLO1-1
------------- --------- ----------- -------- -------------------
150 34.33 EUR 15:59:05 ISE 00456554368TRLO1-1
------------- --------- ----------- -------- -------------------
104 34.33 EUR 15:59:05 ISE 00456554371TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.35 EUR 16:01:00 ISE 00456555168TRLO1-1
------------- --------- ----------- -------- -------------------
80 34.35 EUR 16:01:00 ISE 00456555171TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.25 EUR 16:09:00 ISE 00456562523TRLO1-1
------------- --------- ----------- -------- -------------------
236 34.25 EUR 16:09:00 ISE 00456562526TRLO1-1
------------- --------- ----------- -------- -------------------
86 34.25 EUR 16:09:00 ISE 00456562527TRLO1-1
------------- --------- ----------- -------- -------------------
257 34.25 EUR 16:09:00 ISE 00456562528TRLO1-1
------------- --------- ----------- -------- -------------------
687 34.25 EUR 16:09:01 ISE 00456562608TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.25 EUR 16:09:01 ISE 00456562610TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.25 EUR 16:09:01 ISE 00456562614TRLO1-1
------------- --------- ----------- -------- -------------------
106 34.25 EUR 16:09:01 ISE 00456562620TRLO1-1
------------- --------- ----------- -------- -------------------
131 34.25 EUR 16:09:01 ISE 00456562622TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.25 EUR 16:09:01 ISE 00456562623TRLO1-1
------------- --------- ----------- -------- -------------------
170 34.25 EUR 16:09:01 ISE 00456562624TRLO1-1
------------- --------- ----------- -------- -------------------
267 34.25 EUR 16:09:01 ISE 00456562625TRLO1-1
------------- --------- ----------- -------- -------------------
170 34.25 EUR 16:09:01 ISE 00456562626TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.25 EUR 16:09:01 ISE 00456562630TRLO1-1
------------- --------- ----------- -------- -------------------
240 34.25 EUR 16:09:01 ISE 00456562631TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.25 EUR 16:10:00 ISE 00456563192TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.25 EUR 16:10:00 ISE 00456563219TRLO1-1
------------- --------- ----------- -------- -------------------
12 34.25 EUR 16:10:00 ISE 00456563221TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.25 EUR 16:10:00 ISE 00456563236TRLO1-1
------------- --------- ----------- -------- -------------------
48 34.25 EUR 16:10:00 ISE 00456563238TRLO1-1
------------- --------- ----------- -------- -------------------
70 34.25 EUR 16:10:00 ISE 00456563262TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.25 EUR 16:10:00 ISE 00456563298TRLO1-1
------------- --------- ----------- -------- -------------------
29 34.25 EUR 16:10:00 ISE 00456563303TRLO1-1
------------- --------- ----------- -------- -------------------
102 34.25 EUR 16:10:00 ISE 00456563387TRLO1-1
------------- --------- ----------- -------- -------------------
254 34.25 EUR 16:10:01 ISE 00456563476TRLO1-1
------------- --------- ----------- -------- -------------------
11 34.25 EUR 16:10:01 ISE 00456563500TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.25 EUR 16:10:01 ISE 00456563539TRLO1-1
------------- --------- ----------- -------- -------------------
252 34.24 EUR 16:10:02 ISE 00456563560TRLO1-1
------------- --------- ----------- -------- -------------------
67 34.24 EUR 16:10:02 ISE 00456563684TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.24 EUR 16:10:03 ISE 00456563717TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.24 EUR 16:10:03 ISE 00456563782TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.24 EUR 16:10:03 ISE 00456563839TRLO1-1
------------- --------- ----------- -------- -------------------
41 34.24 EUR 16:10:03 ISE 00456563894TRLO1-1
------------- --------- ----------- -------- -------------------
46 34.24 EUR 16:10:03 ISE 00456563896TRLO1-1
------------- --------- ----------- -------- -------------------
73 34.24 EUR 16:10:03 ISE 00456563906TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.25 EUR 16:11:01 ISE 00456564310TRLO1-1
------------- --------- ----------- -------- -------------------
102 34.25 EUR 16:11:01 ISE 00456564313TRLO1-1
------------- --------- ----------- -------- -------------------
30 34.25 EUR 16:11:01 ISE 00456564314TRLO1-1
------------- --------- ----------- -------- -------------------
228 34.25 EUR 16:11:01 ISE 00456564315TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.25 EUR 16:11:01 ISE 00456564317TRLO1-1
------------- --------- ----------- -------- -------------------
152 34.25 EUR 16:11:01 ISE 00456564318TRLO1-1
------------- --------- ----------- -------- -------------------
206 34.25 EUR 16:11:01 ISE 00456564396TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.25 EUR 16:11:02 ISE 00456564414TRLO1-1
------------- --------- ----------- -------- -------------------
3 34.25 EUR 16:11:02 ISE 00456564423TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.25 EUR 16:11:02 ISE 00456564488TRLO1-1
------------- --------- ----------- -------- -------------------
513 34.26 EUR 16:11:05 ISE 00456565085TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.26 EUR 16:11:05 ISE 00456565087TRLO1-1
------------- --------- ----------- -------- -------------------
344 34.26 EUR 16:11:05 ISE 00456565088TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.26 EUR 16:12:01 ISE 00456565320TRLO1-1
------------- --------- ----------- -------- -------------------
176 34.26 EUR 16:12:01 ISE 00456565321TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.26 EUR 16:12:01 ISE 00456565322TRLO1-1
------------- --------- ----------- -------- -------------------
38 34.26 EUR 16:12:01 ISE 00456565323TRLO1-1
------------- --------- ----------- -------- -------------------
355 34.26 EUR 16:12:01 ISE 00456565324TRLO1-1
------------- --------- ----------- -------- -------------------
577 34.26 EUR 16:12:01 ISE 00456565334TRLO1-1
------------- --------- ----------- -------- -------------------
21 34.26 EUR 16:12:01 ISE 00456565355TRLO1-1
------------- --------- ----------- -------- -------------------
213 34.26 EUR 16:12:01 ISE 00456565357TRLO1-1
------------- --------- ----------- -------- -------------------
343 34.26 EUR 16:12:01 ISE 00456565384TRLO1-1
------------- --------- ----------- -------- -------------------
589 34.26 EUR 16:12:01 ISE 00456565385TRLO1-1
------------- --------- ----------- -------- -------------------
577 34.26 EUR 16:12:02 ISE 00456565509TRLO1-1
------------- --------- ----------- -------- -------------------
577 34.26 EUR 16:12:02 ISE 00456565510TRLO1-1
------------- --------- ----------- -------- -------------------
26 34.26 EUR 16:12:02 ISE 00456565511TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.26 EUR 16:12:03 ISE 00456565645TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.26 EUR 16:12:04 ISE 00456565679TRLO1-1
------------- --------- ----------- -------- -------------------
67 34.26 EUR 16:12:04 ISE 00456565692TRLO1-1
------------- --------- ----------- -------- -------------------
20 34.26 EUR 16:12:04 ISE 00456565706TRLO1-1
------------- --------- ----------- -------- -------------------
48 34.26 EUR 16:12:04 ISE 00456565707TRLO1-1
------------- --------- ----------- -------- -------------------
110 34.25 EUR 16:12:04 ISE 00456565710TRLO1-1
------------- --------- ----------- -------- -------------------
23 34.25 EUR 16:12:05 ISE 00456565877TRLO1-1
------------- --------- ----------- -------- -------------------
37 34.25 EUR 16:12:05 ISE 00456565878TRLO1-1
------------- --------- ----------- -------- -------------------
67 34.25 EUR 16:12:05 ISE 00456565918TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.25 EUR 16:12:05 ISE 00456565981TRLO1-1
------------- --------- ----------- -------- -------------------
80 34.25 EUR 16:12:05 ISE 00456566015TRLO1-1
------------- --------- ----------- -------- -------------------
68 34.25 EUR 16:12:05 ISE 00456566029TRLO1-1
------------- --------- ----------- -------- -------------------
137 34.25 EUR 16:12:05 ISE 00456566038TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.25 EUR 16:13:00 ISE 00456566166TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.25 EUR 16:13:00 ISE 00456566194TRLO1-1
------------- --------- ----------- -------- -------------------
72 34.25 EUR 16:13:00 ISE 00456566227TRLO1-1
------------- --------- ----------- -------- -------------------
130 34.24 EUR 16:13:01 ISE 00456566262TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.24 EUR 16:13:01 ISE 00456566294TRLO1-1
------------- --------- ----------- -------- -------------------
214 34.24 EUR 16:13:02 ISE 00456566479TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.24 EUR 16:13:02 ISE 00456566492TRLO1-1
------------- --------- ----------- -------- -------------------
87 34.24 EUR 16:13:02 ISE 00456566506TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.24 EUR 16:13:02 ISE 00456566531TRLO1-1
------------- --------- ----------- -------- -------------------
68 34.24 EUR 16:13:02 ISE 00456566557TRLO1-1
------------- --------- ----------- -------- -------------------
85 34.23 EUR 16:13:02 ISE 00456566581TRLO1-1
------------- --------- ----------- -------- -------------------
334 34.23 EUR 16:13:04 ISE 00456566756TRLO1-1
------------- --------- ----------- -------- -------------------
86 34.23 EUR 16:13:04 ISE 00456566757TRLO1-1
------------- --------- ----------- -------- -------------------
275 34.23 EUR 16:13:05 ISE 00456566908TRLO1-1
------------- --------- ----------- -------- -------------------
243 34.23 EUR 16:14:00 ISE 00456567063TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.23 EUR 16:14:01 ISE 00456567248TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.23 EUR 16:14:01 ISE 00456567249TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.23 EUR 16:14:01 ISE 00456567250TRLO1-1
------------- --------- ----------- -------- -------------------
68 34.23 EUR 16:14:01 ISE 00456567251TRLO1-1
------------- --------- ----------- -------- -------------------
70 34.23 EUR 16:14:01 ISE 00456567322TRLO1-1
------------- --------- ----------- -------- -------------------
84 34.23 EUR 16:14:02 ISE 00456567347TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.23 EUR 16:14:02 ISE 00456567379TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.23 EUR 16:14:02 ISE 00456567407TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.23 EUR 16:14:02 ISE 00456567420TRLO1-1
------------- --------- ----------- -------- -------------------
71 34.23 EUR 16:14:02 ISE 00456567442TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.23 EUR 16:14:03 ISE 00456567466TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.23 EUR 16:14:03 ISE 00456567486TRLO1-1
------------- --------- ----------- -------- -------------------
271 34.23 EUR 16:15:02 ISE 00456568418TRLO1-1
------------- --------- ----------- -------- -------------------
736 34.24 EUR 16:16:00 ISE 00456568895TRLO1-1
------------- --------- ----------- -------- -------------------
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
POSCKBDDOBDDNBK
(END) Dow Jones Newswires
December 03, 2019 02:00 ET (07:00 GMT)
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Mar 2024 a Abr 2024
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Abr 2023 a Abr 2024
