CRH PLC Transaction in Own Shares (5627V)
04 Diciembre 2019 - 1:00AM
UK Regulatory
TIDMCRH
RNS Number : 5627V
CRH PLC
04 December 2019
4(th) December 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 3(rd) 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: 130,000
--------------------------------- ----------------
Highest price paid per share: EUR34.57
--------------------------------- ----------------
Lowest price paid per share: EUR33.73
--------------------------------- ----------------
Volume weighted average price
paid: EUR34.0765
--------------------------------- ----------------
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
53,321,846 of its ordinary shares in treasury which represents
6.32% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 790,068,492 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 34.0765 130,000
--------------------- ---------------------- ---------------- -----------
Euronext Dublin
Number Price Per Currency Trade Time Trading MatchID
of Shares Share (EUR) Venue
58 34.53 EUR 08:00:01 ISE 00456596656TRLO1-1
------------- --------- ----------- -------- -------------------
83 34.53 EUR 08:00:01 ISE 00456597044TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.44 EUR 08:00:01 ISE 00456597310TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.4 EUR 08:00:03 ISE 00456598421TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.4 EUR 08:00:03 ISE 00456598455TRLO1-1
------------- --------- ----------- -------- -------------------
150 34.4 EUR 08:00:04 ISE 00456598495TRLO1-1
------------- --------- ----------- -------- -------------------
201 34.45 EUR 08:01:00 ISE 00456598707TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.44 EUR 08:01:00 ISE 00456598762TRLO1-1
------------- --------- ----------- -------- -------------------
154 34.44 EUR 08:01:02 ISE 00456598838TRLO1-1
------------- --------- ----------- -------- -------------------
285 34.46 EUR 08:02:00 ISE 00456599218TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.46 EUR 08:02:00 ISE 00456599219TRLO1-1
------------- --------- ----------- -------- -------------------
21 34.46 EUR 08:02:00 ISE 00456599221TRLO1-1
------------- --------- ----------- -------- -------------------
468 34.57 EUR 08:03:02 ISE 00456599934TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.57 EUR 08:03:02 ISE 00456599986TRLO1-1
------------- --------- ----------- -------- -------------------
202 34.55 EUR 08:04:01 ISE 00456600455TRLO1-1
------------- --------- ----------- -------- -------------------
83 34.53 EUR 08:04:01 ISE 00456600536TRLO1-1
------------- --------- ----------- -------- -------------------
118 34.51 EUR 08:04:04 ISE 00456600703TRLO1-1
------------- --------- ----------- -------- -------------------
93 34.51 EUR 08:04:04 ISE 00456600705TRLO1-1
------------- --------- ----------- -------- -------------------
127 34.5 EUR 08:05:01 ISE 00456601212TRLO1-1
------------- --------- ----------- -------- -------------------
73 34.5 EUR 08:05:01 ISE 00456601214TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.48 EUR 08:05:03 ISE 00456601530TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.49 EUR 08:05:04 ISE 00456601715TRLO1-1
------------- --------- ----------- -------- -------------------
72 34.47 EUR 08:06:00 ISE 00456601955TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.47 EUR 08:06:00 ISE 00456601959TRLO1-1
------------- --------- ----------- -------- -------------------
91 34.41 EUR 08:06:03 ISE 00456602360TRLO1-1
------------- --------- ----------- -------- -------------------
125 34.41 EUR 08:06:03 ISE 00456602362TRLO1-1
------------- --------- ----------- -------- -------------------
177 34.43 EUR 08:07:00 ISE 00456602717TRLO1-1
------------- --------- ----------- -------- -------------------
109 34.42 EUR 08:07:03 ISE 00456602971TRLO1-1
------------- --------- ----------- -------- -------------------
13 34.41 EUR 08:09:00 ISE 00456603823TRLO1-1
------------- --------- ----------- -------- -------------------
181 34.4 EUR 08:09:00 ISE 00456603867TRLO1-1
------------- --------- ----------- -------- -------------------
20 34.4 EUR 08:09:00 ISE 00456603869TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.4 EUR 08:09:05 ISE 00456604588TRLO1-1
------------- --------- ----------- -------- -------------------
197 34.4 EUR 08:09:05 ISE 00456604589TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.4 EUR 08:09:05 ISE 00456604590TRLO1-1
------------- --------- ----------- -------- -------------------
99 34.5 EUR 08:13:00 ISE 00456606335TRLO1-1
------------- --------- ----------- -------- -------------------
275 34.5 EUR 08:13:00 ISE 00456606336TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.5 EUR 08:13:00 ISE 00456606337TRLO1-1
------------- --------- ----------- -------- -------------------
150 34.5 EUR 08:13:00 ISE 00456606338TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.5 EUR 08:13:00 ISE 00456606339TRLO1-1
------------- --------- ----------- -------- -------------------
150 34.5 EUR 08:13:00 ISE 00456606340TRLO1-1
------------- --------- ----------- -------- -------------------
276 34.52 EUR 08:15:04 ISE 00456607639TRLO1-1
------------- --------- ----------- -------- -------------------
73 34.51 EUR 08:15:05 ISE 00456607670TRLO1-1
------------- --------- ----------- -------- -------------------
153 34.5 EUR 08:15:05 ISE 00456607741TRLO1-1
------------- --------- ----------- -------- -------------------
43 34.49 EUR 08:16:00 ISE 00456607787TRLO1-1
------------- --------- ----------- -------- -------------------
226 34.47 EUR 08:16:04 ISE 00456608044TRLO1-1
------------- --------- ----------- -------- -------------------
51 34.47 EUR 08:16:04 ISE 00456608045TRLO1-1
------------- --------- ----------- -------- -------------------
226 34.46 EUR 08:17:02 ISE 00456608363TRLO1-1
------------- --------- ----------- -------- -------------------
102 34.45 EUR 08:17:05 ISE 00456608520TRLO1-1
------------- --------- ----------- -------- -------------------
21 34.45 EUR 08:17:05 ISE 00456608521TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.44 EUR 08:18:01 ISE 00456608713TRLO1-1
------------- --------- ----------- -------- -------------------
159 34.43 EUR 08:18:02 ISE 00456608844TRLO1-1
------------- --------- ----------- -------- -------------------
91 34.5 EUR 08:21:03 ISE 00456612315TRLO1-1
------------- --------- ----------- -------- -------------------
149 34.48 EUR 08:22:03 ISE 00456613227TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.48 EUR 08:22:03 ISE 00456613232TRLO1-1
------------- --------- ----------- -------- -------------------
51 34.45 EUR 08:23:01 ISE 00456613934TRLO1-1
------------- --------- ----------- -------- -------------------
158 34.45 EUR 08:23:01 ISE 00456613936TRLO1-1
------------- --------- ----------- -------- -------------------
454 34.45 EUR 08:23:01 ISE 00456613937TRLO1-1
------------- --------- ----------- -------- -------------------
128 34.45 EUR 08:23:04 ISE 00456614449TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.45 EUR 08:23:04 ISE 00456614467TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.42 EUR 08:25:03 ISE 00456616298TRLO1-1
------------- --------- ----------- -------- -------------------
180 34.42 EUR 08:25:03 ISE 00456616300TRLO1-1
------------- --------- ----------- -------- -------------------
143 34.41 EUR 08:26:04 ISE 00456618729TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.41 EUR 08:26:05 ISE 00456618802TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.4 EUR 08:26:05 ISE 00456618847TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.4 EUR 08:27:01 ISE 00456618973TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.4 EUR 08:27:01 ISE 00456619003TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.4 EUR 08:27:01 ISE 00456619004TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.4 EUR 08:27:01 ISE 00456619005TRLO1-1
------------- --------- ----------- -------- -------------------
129 34.37 EUR 08:31:04 ISE 00456623191TRLO1-1
------------- --------- ----------- -------- -------------------
42 34.37 EUR 08:31:04 ISE 00456623192TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.38 EUR 08:33:01 ISE 00456624458TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.43 EUR 08:35:00 ISE 00456625760TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.43 EUR 08:35:00 ISE 00456625793TRLO1-1
------------- --------- ----------- -------- -------------------
330 34.42 EUR 08:35:01 ISE 00456625849TRLO1-1
------------- --------- ----------- -------- -------------------
206 34.42 EUR 08:35:01 ISE 00456625861TRLO1-1
------------- --------- ----------- -------- -------------------
265 34.42 EUR 08:35:03 ISE 00456626095TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.42 EUR 08:35:03 ISE 00456626096TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.43 EUR 08:36:02 ISE 00456626602TRLO1-1
------------- --------- ----------- -------- -------------------
213 34.43 EUR 08:36:02 ISE 00456626603TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.45 EUR 08:37:00 ISE 00456627179TRLO1-1
------------- --------- ----------- -------- -------------------
183 34.45 EUR 08:37:00 ISE 00456627181TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.43 EUR 08:38:02 ISE 00456628056TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.43 EUR 08:38:02 ISE 00456628099TRLO1-1
------------- --------- ----------- -------- -------------------
204 34.42 EUR 08:39:01 ISE 00456628536TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.41 EUR 08:39:02 ISE 00456628592TRLO1-1
------------- --------- ----------- -------- -------------------
103 34.41 EUR 08:40:02 ISE 00456629160TRLO1-1
------------- --------- ----------- -------- -------------------
103 34.41 EUR 08:40:04 ISE 00456629256TRLO1-1
------------- --------- ----------- -------- -------------------
111 34.41 EUR 08:40:04 ISE 00456629266TRLO1-1
------------- --------- ----------- -------- -------------------
129 34.41 EUR 08:41:05 ISE 00456629971TRLO1-1
------------- --------- ----------- -------- -------------------
84 34.41 EUR 08:41:05 ISE 00456629973TRLO1-1
------------- --------- ----------- -------- -------------------
137 34.4 EUR 08:44:01 ISE 00456631169TRLO1-1
------------- --------- ----------- -------- -------------------
374 34.4 EUR 08:44:01 ISE 00456631205TRLO1-1
------------- --------- ----------- -------- -------------------
116 34.38 EUR 08:44:05 ISE 00456631501TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.38 EUR 08:44:05 ISE 00456631524TRLO1-1
------------- --------- ----------- -------- -------------------
369 34.38 EUR 08:46:04 ISE 00456633127TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.37 EUR 08:47:02 ISE 00456633737TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.36 EUR 08:47:03 ISE 00456633799TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.33 EUR 08:47:05 ISE 00456634136TRLO1-1
------------- --------- ----------- -------- -------------------
393 34.38 EUR 08:52:04 ISE 00456636654TRLO1-1
------------- --------- ----------- -------- -------------------
248 34.38 EUR 08:52:04 ISE 00456636656TRLO1-1
------------- --------- ----------- -------- -------------------
252 34.41 EUR 08:58:01 ISE 00456639222TRLO1-1
------------- --------- ----------- -------- -------------------
276 34.41 EUR 08:58:01 ISE 00456639237TRLO1-1
------------- --------- ----------- -------- -------------------
142 34.41 EUR 08:58:01 ISE 00456639241TRLO1-1
------------- --------- ----------- -------- -------------------
204 34.41 EUR 08:58:05 ISE 00456639585TRLO1-1
------------- --------- ----------- -------- -------------------
465 34.4 EUR 09:00:04 ISE 00456640755TRLO1-1
------------- --------- ----------- -------- -------------------
128 34.4 EUR 09:03:01 ISE 00456643388TRLO1-1
------------- --------- ----------- -------- -------------------
128 34.4 EUR 09:03:02 ISE 00456643573TRLO1-1
------------- --------- ----------- -------- -------------------
93 34.4 EUR 09:04:05 ISE 00456644517TRLO1-1
------------- --------- ----------- -------- -------------------
129 34.4 EUR 09:06:02 ISE 00456645353TRLO1-1
------------- --------- ----------- -------- -------------------
44 34.39 EUR 09:08:03 ISE 00456646448TRLO1-1
------------- --------- ----------- -------- -------------------
350 34.39 EUR 09:08:03 ISE 00456646449TRLO1-1
------------- --------- ----------- -------- -------------------
356 34.39 EUR 09:08:03 ISE 00456646450TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.39 EUR 09:08:03 ISE 00456646451TRLO1-1
------------- --------- ----------- -------- -------------------
140 34.38 EUR 09:09:02 ISE 00456646822TRLO1-1
------------- --------- ----------- -------- -------------------
285 34.38 EUR 09:09:02 ISE 00456646823TRLO1-1
------------- --------- ----------- -------- -------------------
446 34.37 EUR 09:12:02 ISE 00456648145TRLO1-1
------------- --------- ----------- -------- -------------------
94 34.37 EUR 09:12:02 ISE 00456648146TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.37 EUR 09:12:02 ISE 00456648147TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.37 EUR 09:12:02 ISE 00456648149TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.37 EUR 09:13:00 ISE 00456648392TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.37 EUR 09:13:03 ISE 00456648707TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.36 EUR 09:13:05 ISE 00456648941TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.36 EUR 09:14:02 ISE 00456649175TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.35 EUR 09:15:01 ISE 00456649645TRLO1-1
------------- --------- ----------- -------- -------------------
109 34.34 EUR 09:16:00 ISE 00456651344TRLO1-1
------------- --------- ----------- -------- -------------------
11 34.34 EUR 09:16:00 ISE 00456651348TRLO1-1
------------- --------- ----------- -------- -------------------
636 34.35 EUR 09:20:04 ISE 00456654887TRLO1-1
------------- --------- ----------- -------- -------------------
135 34.35 EUR 09:20:04 ISE 00456654896TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.34 EUR 09:21:02 ISE 00456655258TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.33 EUR 09:22:00 ISE 00456655820TRLO1-1
------------- --------- ----------- -------- -------------------
97 34.33 EUR 09:22:00 ISE 00456655822TRLO1-1
------------- --------- ----------- -------- -------------------
138 34.32 EUR 09:23:05 ISE 00456656767TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.33 EUR 09:24:04 ISE 00456657382TRLO1-1
------------- --------- ----------- -------- -------------------
2 34.33 EUR 09:24:04 ISE 00456657398TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.31 EUR 09:29:00 ISE 00456660900TRLO1-1
------------- --------- ----------- -------- -------------------
29 34.31 EUR 09:29:00 ISE 00456660903TRLO1-1
------------- --------- ----------- -------- -------------------
47 34.31 EUR 09:29:00 ISE 00456660904TRLO1-1
------------- --------- ----------- -------- -------------------
302 34.31 EUR 09:29:00 ISE 00456660905TRLO1-1
------------- --------- ----------- -------- -------------------
25 34.31 EUR 09:29:00 ISE 00456660906TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.31 EUR 09:29:00 ISE 00456660907TRLO1-1
------------- --------- ----------- -------- -------------------
296 34.3 EUR 09:29:00 ISE 00456660933TRLO1-1
------------- --------- ----------- -------- -------------------
236 34.32 EUR 09:31:02 ISE 00456663527TRLO1-1
------------- --------- ----------- -------- -------------------
138 34.32 EUR 09:31:02 ISE 00456663528TRLO1-1
------------- --------- ----------- -------- -------------------
94 34.32 EUR 09:31:02 ISE 00456663529TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.3 EUR 09:31:04 ISE 00456663935TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.29 EUR 09:32:00 ISE 00456664253TRLO1-1
------------- --------- ----------- -------- -------------------
114 34.31 EUR 09:33:02 ISE 00456665742TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.31 EUR 09:33:02 ISE 00456665744TRLO1-1
------------- --------- ----------- -------- -------------------
175 34.32 EUR 09:35:00 ISE 00456666905TRLO1-1
------------- --------- ----------- -------- -------------------
82 34.32 EUR 09:35:01 ISE 00456667091TRLO1-1
------------- --------- ----------- -------- -------------------
387 34.31 EUR 09:38:05 ISE 00456669483TRLO1-1
------------- --------- ----------- -------- -------------------
84 34.31 EUR 09:38:05 ISE 00456669484TRLO1-1
------------- --------- ----------- -------- -------------------
189 34.3 EUR 09:40:03 ISE 00456670395TRLO1-1
------------- --------- ----------- -------- -------------------
7 34.3 EUR 09:40:04 ISE 00456670530TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.3 EUR 09:40:04 ISE 00456670531TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.29 EUR 09:41:03 ISE 00456671166TRLO1-1
------------- --------- ----------- -------- -------------------
264 34.27 EUR 09:43:03 ISE 00456672226TRLO1-1
------------- --------- ----------- -------- -------------------
92 34.28 EUR 09:43:03 ISE 00456672236TRLO1-1
------------- --------- ----------- -------- -------------------
369 34.28 EUR 09:46:04 ISE 00456675470TRLO1-1
------------- --------- ----------- -------- -------------------
25 34.28 EUR 09:46:04 ISE 00456675471TRLO1-1
------------- --------- ----------- -------- -------------------
245 34.28 EUR 09:46:04 ISE 00456675474TRLO1-1
------------- --------- ----------- -------- -------------------
202 34.28 EUR 09:47:05 ISE 00456676401TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.28 EUR 09:47:05 ISE 00456676420TRLO1-1
------------- --------- ----------- -------- -------------------
375 34.31 EUR 09:52:03 ISE 00456680078TRLO1-1
------------- --------- ----------- -------- -------------------
132 34.31 EUR 09:52:04 ISE 00456680180TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.33 EUR 09:55:01 ISE 00456681629TRLO1-1
------------- --------- ----------- -------- -------------------
379 34.35 EUR 09:56:00 ISE 00456682417TRLO1-1
------------- --------- ----------- -------- -------------------
185 34.35 EUR 09:56:00 ISE 00456682418TRLO1-1
------------- --------- ----------- -------- -------------------
127 34.34 EUR 09:56:03 ISE 00456682718TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.33 EUR 09:56:05 ISE 00456683044TRLO1-1
------------- --------- ----------- -------- -------------------
151 34.33 EUR 09:59:00 ISE 00456684125TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.33 EUR 09:59:00 ISE 00456684130TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.39 EUR 10:02:03 ISE 00456687434TRLO1-1
------------- --------- ----------- -------- -------------------
301 34.37 EUR 10:02:03 ISE 00456687462TRLO1-1
------------- --------- ----------- -------- -------------------
138 34.37 EUR 10:02:03 ISE 00456687464TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.38 EUR 10:02:03 ISE 00456687465TRLO1-1
------------- --------- ----------- -------- -------------------
73 34.38 EUR 10:02:03 ISE 00456687466TRLO1-1
------------- --------- ----------- -------- -------------------
116 34.37 EUR 10:03:02 ISE 00456687828TRLO1-1
------------- --------- ----------- -------- -------------------
232 34.37 EUR 10:06:01 ISE 00456689193TRLO1-1
------------- --------- ----------- -------- -------------------
392 34.37 EUR 10:07:02 ISE 00456689770TRLO1-1
------------- --------- ----------- -------- -------------------
116 34.37 EUR 10:07:05 ISE 00456689997TRLO1-1
------------- --------- ----------- -------- -------------------
37 34.36 EUR 10:09:03 ISE 00456690847TRLO1-1
------------- --------- ----------- -------- -------------------
231 34.36 EUR 10:09:03 ISE 00456690851TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.36 EUR 10:09:03 ISE 00456690859TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.35 EUR 10:10:01 ISE 00456691404TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.33 EUR 10:10:02 ISE 00456691634TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.29 EUR 10:11:00 ISE 00456692625TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.27 EUR 10:12:00 ISE 00456693691TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.22 EUR 10:12:04 ISE 00456694279TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.2 EUR 10:12:05 ISE 00456694882TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.19 EUR 10:14:03 ISE 00456696299TRLO1-1
------------- --------- ----------- -------- -------------------
1000 34.19 EUR 10:14:03 ISE 00456696319TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.18 EUR 10:15:00 ISE 00456696574TRLO1-1
------------- --------- ----------- -------- -------------------
126 34.16 EUR 10:15:04 ISE 00456697418TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.15 EUR 10:15:05 ISE 00456697640TRLO1-1
------------- --------- ----------- -------- -------------------
98 34.13 EUR 10:16:01 ISE 00456698480TRLO1-1
------------- --------- ----------- -------- -------------------
152 34.12 EUR 10:16:05 ISE 00456699445TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.11 EUR 10:17:03 ISE 00456699830TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.1 EUR 10:17:03 ISE 00456699931TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.08 EUR 10:18:01 ISE 00456700867TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.07 EUR 10:18:02 ISE 00456700961TRLO1-1
------------- --------- ----------- -------- -------------------
87 34.09 EUR 10:20:01 ISE 00456702166TRLO1-1
------------- --------- ----------- -------- -------------------
440 34.09 EUR 10:20:01 ISE 00456702167TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.09 EUR 10:20:01 ISE 00456702168TRLO1-1
------------- --------- ----------- -------- -------------------
265 34.09 EUR 10:20:02 ISE 00456702286TRLO1-1
------------- --------- ----------- -------- -------------------
262 34.09 EUR 10:20:02 ISE 00456702289TRLO1-1
------------- --------- ----------- -------- -------------------
195 34.09 EUR 10:20:02 ISE 00456702290TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.09 EUR 10:20:02 ISE 00456702291TRLO1-1
------------- --------- ----------- -------- -------------------
277 34.09 EUR 10:20:02 ISE 00456702292TRLO1-1
------------- --------- ----------- -------- -------------------
404 34.09 EUR 10:20:02 ISE 00456702293TRLO1-1
------------- --------- ----------- -------- -------------------
2 34.09 EUR 10:20:02 ISE 00456702294TRLO1-1
------------- --------- ----------- -------- -------------------
13 34.09 EUR 10:20:02 ISE 00456702295TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.1 EUR 10:22:02 ISE 00456703667TRLO1-1
------------- --------- ----------- -------- -------------------
93 34.1 EUR 10:22:05 ISE 00456703949TRLO1-1
------------- --------- ----------- -------- -------------------
27 34.1 EUR 10:22:05 ISE 00456703952TRLO1-1
------------- --------- ----------- -------- -------------------
129 34.16 EUR 10:26:04 ISE 00456705843TRLO1-1
------------- --------- ----------- -------- -------------------
71 34.16 EUR 10:26:04 ISE 00456705851TRLO1-1
------------- --------- ----------- -------- -------------------
79 34.16 EUR 10:26:05 ISE 00456705911TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.14 EUR 10:27:03 ISE 00456706160TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.14 EUR 10:28:01 ISE 00456706424TRLO1-1
------------- --------- ----------- -------- -------------------
372 34.14 EUR 10:28:01 ISE 00456706425TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.14 EUR 10:28:01 ISE 00456706426TRLO1-1
------------- --------- ----------- -------- -------------------
438 34.13 EUR 10:29:02 ISE 00456707032TRLO1-1
------------- --------- ----------- -------- -------------------
95 34.13 EUR 10:29:02 ISE 00456707036TRLO1-1
------------- --------- ----------- -------- -------------------
40 34.12 EUR 10:29:03 ISE 00456707219TRLO1-1
------------- --------- ----------- -------- -------------------
21 34.12 EUR 10:29:03 ISE 00456707222TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.11 EUR 10:29:05 ISE 00456707479TRLO1-1
------------- --------- ----------- -------- -------------------
186 34.1 EUR 10:31:00 ISE 00456708886TRLO1-1
------------- --------- ----------- -------- -------------------
122 34.1 EUR 10:31:00 ISE 00456708888TRLO1-1
------------- --------- ----------- -------- -------------------
111 34.09 EUR 10:31:03 ISE 00456709452TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.15 EUR 10:34:04 ISE 00456711674TRLO1-1
------------- --------- ----------- -------- -------------------
266 34.14 EUR 10:36:00 ISE 00456712358TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.14 EUR 10:36:00 ISE 00456712383TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.15 EUR 10:36:01 ISE 00456712598TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.14 EUR 10:36:03 ISE 00456712721TRLO1-1
------------- --------- ----------- -------- -------------------
70 34.15 EUR 10:40:00 ISE 00456714517TRLO1-1
------------- --------- ----------- -------- -------------------
434 34.15 EUR 10:40:02 ISE 00456714617TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.14 EUR 10:40:02 ISE 00456714692TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.14 EUR 10:40:02 ISE 00456714696TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.15 EUR 10:40:02 ISE 00456714700TRLO1-1
------------- --------- ----------- -------- -------------------
189 34.15 EUR 10:40:02 ISE 00456714703TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.13 EUR 10:40:04 ISE 00456715041TRLO1-1
------------- --------- ----------- -------- -------------------
568 34.12 EUR 10:43:04 ISE 00456716374TRLO1-1
------------- --------- ----------- -------- -------------------
165 34.12 EUR 10:45:02 ISE 00456717711TRLO1-1
------------- --------- ----------- -------- -------------------
386 34.12 EUR 10:47:05 ISE 00456719792TRLO1-1
------------- --------- ----------- -------- -------------------
303 34.14 EUR 10:50:01 ISE 00456721587TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.15 EUR 10:52:03 ISE 00456722758TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.15 EUR 10:53:02 ISE 00456723208TRLO1-1
------------- --------- ----------- -------- -------------------
158 34.17 EUR 10:55:04 ISE 00456724274TRLO1-1
------------- --------- ----------- -------- -------------------
13 34.17 EUR 10:55:04 ISE 00456724293TRLO1-1
------------- --------- ----------- -------- -------------------
237 34.17 EUR 10:55:04 ISE 00456724296TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.16 EUR 10:55:05 ISE 00456724419TRLO1-1
------------- --------- ----------- -------- -------------------
182 34.16 EUR 10:57:00 ISE 00456724975TRLO1-1
------------- --------- ----------- -------- -------------------
18 34.16 EUR 10:57:01 ISE 00456725008TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.16 EUR 10:57:01 ISE 00456725009TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.16 EUR 10:57:01 ISE 00456725020TRLO1-1
------------- --------- ----------- -------- -------------------
44 34.16 EUR 10:57:01 ISE 00456725023TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.16 EUR 10:58:00 ISE 00456725336TRLO1-1
------------- --------- ----------- -------- -------------------
111 34.16 EUR 10:58:03 ISE 00456725532TRLO1-1
------------- --------- ----------- -------- -------------------
118 34.17 EUR 10:59:02 ISE 00456725938TRLO1-1
------------- --------- ----------- -------- -------------------
428 34.16 EUR 10:59:03 ISE 00456726006TRLO1-1
------------- --------- ----------- -------- -------------------
210 34.16 EUR 10:59:03 ISE 00456726007TRLO1-1
------------- --------- ----------- -------- -------------------
451 34.16 EUR 11:01:02 ISE 00456728820TRLO1-1
------------- --------- ----------- -------- -------------------
168 34.16 EUR 11:01:02 ISE 00456728824TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.16 EUR 11:03:01 ISE 00456730077TRLO1-1
------------- --------- ----------- -------- -------------------
99 34.16 EUR 11:03:01 ISE 00456730080TRLO1-1
------------- --------- ----------- -------- -------------------
384 34.15 EUR 11:03:03 ISE 00456730241TRLO1-1
------------- --------- ----------- -------- -------------------
21 34.15 EUR 11:03:03 ISE 00456730244TRLO1-1
------------- --------- ----------- -------- -------------------
150 34.15 EUR 11:04:00 ISE 00456730598TRLO1-1
------------- --------- ----------- -------- -------------------
72 34.15 EUR 11:04:00 ISE 00456730602TRLO1-1
------------- --------- ----------- -------- -------------------
197 34.14 EUR 11:04:05 ISE 00456731181TRLO1-1
------------- --------- ----------- -------- -------------------
17 34.14 EUR 11:04:05 ISE 00456731186TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.13 EUR 11:05:00 ISE 00456731332TRLO1-1
------------- --------- ----------- -------- -------------------
241 34.15 EUR 11:06:03 ISE 00456732073TRLO1-1
------------- --------- ----------- -------- -------------------
116 34.12 EUR 11:07:00 ISE 00456732345TRLO1-1
------------- --------- ----------- -------- -------------------
271 34.11 EUR 11:08:04 ISE 00456733235TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.09 EUR 11:09:00 ISE 00456733406TRLO1-1
------------- --------- ----------- -------- -------------------
146 34.08 EUR 11:10:00 ISE 00456733724TRLO1-1
------------- --------- ----------- -------- -------------------
119 34.06 EUR 11:10:05 ISE 00456734219TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.06 EUR 11:10:05 ISE 00456734222TRLO1-1
------------- --------- ----------- -------- -------------------
17 34.06 EUR 11:10:05 ISE 00456734225TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.06 EUR 11:10:05 ISE 00456734233TRLO1-1
------------- --------- ----------- -------- -------------------
442 34.09 EUR 11:15:01 ISE 00456736678TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.09 EUR 11:15:01 ISE 00456736679TRLO1-1
------------- --------- ----------- -------- -------------------
267 34.09 EUR 11:16:00 ISE 00456737916TRLO1-1
------------- --------- ----------- -------- -------------------
85 34.11 EUR 11:20:04 ISE 00456740984TRLO1-1
------------- --------- ----------- -------- -------------------
99 34.14 EUR 11:24:00 ISE 00456743003TRLO1-1
------------- --------- ----------- -------- -------------------
108 34.14 EUR 11:25:02 ISE 00456743453TRLO1-1
------------- --------- ----------- -------- -------------------
270 34.14 EUR 11:25:04 ISE 00456743581TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.14 EUR 11:25:04 ISE 00456743590TRLO1-1
------------- --------- ----------- -------- -------------------
93 34.14 EUR 11:25:04 ISE 00456743592TRLO1-1
------------- --------- ----------- -------- -------------------
871 34.13 EUR 11:26:00 ISE 00456743772TRLO1-1
------------- --------- ----------- -------- -------------------
155 34.13 EUR 11:26:00 ISE 00456743806TRLO1-1
------------- --------- ----------- -------- -------------------
218 34.15 EUR 11:29:03 ISE 00456745174TRLO1-1
------------- --------- ----------- -------- -------------------
109 34.16 EUR 11:32:02 ISE 00456747806TRLO1-1
------------- --------- ----------- -------- -------------------
80 34.16 EUR 11:32:02 ISE 00456747816TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.17 EUR 11:33:05 ISE 00456748734TRLO1-1
------------- --------- ----------- -------- -------------------
282 34.19 EUR 11:35:02 ISE 00456749868TRLO1-1
------------- --------- ----------- -------- -------------------
420 34.22 EUR 11:38:05 ISE 00456751404TRLO1-1
------------- --------- ----------- -------- -------------------
568 34.24 EUR 11:39:03 ISE 00456751605TRLO1-1
------------- --------- ----------- -------- -------------------
294 34.24 EUR 11:39:03 ISE 00456751607TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.23 EUR 11:40:00 ISE 00456751868TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.23 EUR 11:41:00 ISE 00456752142TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.21 EUR 11:42:01 ISE 00456752552TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.21 EUR 11:42:01 ISE 00456752553TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.19 EUR 11:42:03 ISE 00456752707TRLO1-1
------------- --------- ----------- -------- -------------------
193 34.19 EUR 11:43:05 ISE 00456753277TRLO1-1
------------- --------- ----------- -------- -------------------
116 34.18 EUR 11:45:00 ISE 00456753922TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.17 EUR 11:45:04 ISE 00456754527TRLO1-1
------------- --------- ----------- -------- -------------------
411 34.2 EUR 11:49:03 ISE 00456757259TRLO1-1
------------- --------- ----------- -------- -------------------
82 34.2 EUR 11:49:03 ISE 00456757260TRLO1-1
------------- --------- ----------- -------- -------------------
349 34.2 EUR 11:53:03 ISE 00456759262TRLO1-1
------------- --------- ----------- -------- -------------------
171 34.19 EUR 11:53:03 ISE 00456759299TRLO1-1
------------- --------- ----------- -------- -------------------
389 34.18 EUR 11:59:04 ISE 00456762292TRLO1-1
------------- --------- ----------- -------- -------------------
276 34.18 EUR 11:59:04 ISE 00456762294TRLO1-1
------------- --------- ----------- -------- -------------------
406 34.19 EUR 12:02:02 ISE 00456764400TRLO1-1
------------- --------- ----------- -------- -------------------
191 34.15 EUR 12:11:04 ISE 00456768373TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.15 EUR 12:11:04 ISE 00456768374TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.15 EUR 12:11:04 ISE 00456768379TRLO1-1
------------- --------- ----------- -------- -------------------
606 34.16 EUR 12:12:04 ISE 00456768663TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.16 EUR 12:12:04 ISE 00456768666TRLO1-1
------------- --------- ----------- -------- -------------------
336 34.16 EUR 12:12:04 ISE 00456768669TRLO1-1
------------- --------- ----------- -------- -------------------
42 34.16 EUR 12:12:04 ISE 00456768670TRLO1-1
------------- --------- ----------- -------- -------------------
271 34.15 EUR 12:13:01 ISE 00456768904TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.15 EUR 12:13:01 ISE 00456768908TRLO1-1
------------- --------- ----------- -------- -------------------
213 34.14 EUR 12:16:03 ISE 00456770717TRLO1-1
------------- --------- ----------- -------- -------------------
136 34.14 EUR 12:16:03 ISE 00456770721TRLO1-1
------------- --------- ----------- -------- -------------------
108 34.13 EUR 12:17:03 ISE 00456771465TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.13 EUR 12:18:02 ISE 00456772086TRLO1-1
------------- --------- ----------- -------- -------------------
107 34.13 EUR 12:19:04 ISE 00456772679TRLO1-1
------------- --------- ----------- -------- -------------------
325 34.12 EUR 12:22:05 ISE 00456774321TRLO1-1
------------- --------- ----------- -------- -------------------
108 34.12 EUR 12:22:05 ISE 00456774322TRLO1-1
------------- --------- ----------- -------- -------------------
352 34.12 EUR 12:26:01 ISE 00456775415TRLO1-1
------------- --------- ----------- -------- -------------------
160 34.11 EUR 12:26:01 ISE 00456775416TRLO1-1
------------- --------- ----------- -------- -------------------
107 34.1 EUR 12:27:00 ISE 00456775713TRLO1-1
------------- --------- ----------- -------- -------------------
9 34.1 EUR 12:27:00 ISE 00456775717TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.1 EUR 12:28:00 ISE 00456776136TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.1 EUR 12:28:02 ISE 00456776352TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.15 EUR 12:33:03 ISE 00456779152TRLO1-1
------------- --------- ----------- -------- -------------------
409 34.15 EUR 12:33:03 ISE 00456779153TRLO1-1
------------- --------- ----------- -------- -------------------
95 34.15 EUR 12:33:03 ISE 00456779154TRLO1-1
------------- --------- ----------- -------- -------------------
145 34.16 EUR 12:37:03 ISE 00456780996TRLO1-1
------------- --------- ----------- -------- -------------------
304 34.15 EUR 12:38:02 ISE 00456781204TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.15 EUR 12:38:02 ISE 00456781205TRLO1-1
------------- --------- ----------- -------- -------------------
36 34.14 EUR 12:40:03 ISE 00456782027TRLO1-1
------------- --------- ----------- -------- -------------------
160 34.14 EUR 12:40:03 ISE 00456782028TRLO1-1
------------- --------- ----------- -------- -------------------
186 34.13 EUR 12:42:00 ISE 00456782504TRLO1-1
------------- --------- ----------- -------- -------------------
127 34.11 EUR 12:44:00 ISE 00456783090TRLO1-1
------------- --------- ----------- -------- -------------------
125 34.11 EUR 12:44:00 ISE 00456783097TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.1 EUR 12:44:02 ISE 00456783398TRLO1-1
------------- --------- ----------- -------- -------------------
267 34.07 EUR 12:44:03 ISE 00456783755TRLO1-1
------------- --------- ----------- -------- -------------------
260 34.07 EUR 12:44:03 ISE 00456783758TRLO1-1
------------- --------- ----------- -------- -------------------
80 34.07 EUR 12:44:03 ISE 00456783762TRLO1-1
------------- --------- ----------- -------- -------------------
527 34.07 EUR 12:44:03 ISE 00456783764TRLO1-1
------------- --------- ----------- -------- -------------------
193 34.07 EUR 12:44:03 ISE 00456783767TRLO1-1
------------- --------- ----------- -------- -------------------
187 34.07 EUR 12:44:03 ISE 00456783768TRLO1-1
------------- --------- ----------- -------- -------------------
340 34.07 EUR 12:44:03 ISE 00456783772TRLO1-1
------------- --------- ----------- -------- -------------------
230 34.07 EUR 12:44:03 ISE 00456783774TRLO1-1
------------- --------- ----------- -------- -------------------
152 34.07 EUR 12:44:03 ISE 00456783777TRLO1-1
------------- --------- ----------- -------- -------------------
145 34.07 EUR 12:44:03 ISE 00456783780TRLO1-1
------------- --------- ----------- -------- -------------------
145 34.07 EUR 12:44:03 ISE 00456783786TRLO1-1
------------- --------- ----------- -------- -------------------
367 34.07 EUR 12:44:03 ISE 00456783796TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.07 EUR 12:44:03 ISE 00456783815TRLO1-1
------------- --------- ----------- -------- -------------------
92 34.07 EUR 12:44:03 ISE 00456783820TRLO1-1
------------- --------- ----------- -------- -------------------
180 34.06 EUR 12:48:05 ISE 00456786311TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.06 EUR 12:49:01 ISE 00456786427TRLO1-1
------------- --------- ----------- -------- -------------------
114 34.07 EUR 12:49:04 ISE 00456786729TRLO1-1
------------- --------- ----------- -------- -------------------
110 34.06 EUR 12:50:01 ISE 00456786915TRLO1-1
------------- --------- ----------- -------- -------------------
109 34.05 EUR 12:50:04 ISE 00456787064TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.05 EUR 12:51:03 ISE 00456787371TRLO1-1
------------- --------- ----------- -------- -------------------
23 34.05 EUR 12:51:03 ISE 00456787373TRLO1-1
------------- --------- ----------- -------- -------------------
127 34.05 EUR 12:51:03 ISE 00456787375TRLO1-1
------------- --------- ----------- -------- -------------------
205 34.04 EUR 12:52:03 ISE 00456788057TRLO1-1
------------- --------- ----------- -------- -------------------
81 34.04 EUR 12:52:03 ISE 00456788061TRLO1-1
------------- --------- ----------- -------- -------------------
237 34.04 EUR 12:53:02 ISE 00456788458TRLO1-1
------------- --------- ----------- -------- -------------------
68 34.04 EUR 12:53:02 ISE 00456788493TRLO1-1
------------- --------- ----------- -------- -------------------
185 34.02 EUR 12:55:00 ISE 00456789293TRLO1-1
------------- --------- ----------- -------- -------------------
219 34.02 EUR 12:55:00 ISE 00456789294TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.02 EUR 12:55:03 ISE 00456789541TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.01 EUR 12:56:01 ISE 00456789723TRLO1-1
------------- --------- ----------- -------- -------------------
206 34 EUR 12:58:02 ISE 00456790589TRLO1-1
------------- --------- ----------- -------- -------------------
58 34 EUR 12:58:03 ISE 00456790636TRLO1-1
------------- --------- ----------- -------- -------------------
114 34 EUR 12:59:05 ISE 00456791041TRLO1-1
------------- --------- ----------- -------- -------------------
116 34 EUR 13:00:03 ISE 00456791620TRLO1-1
------------- --------- ----------- -------- -------------------
58 34 EUR 13:00:04 ISE 00456791761TRLO1-1
------------- --------- ----------- -------- -------------------
591 34.06 EUR 13:05:00 ISE 00456794944TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.06 EUR 13:05:00 ISE 00456794960TRLO1-1
------------- --------- ----------- -------- -------------------
109 34.06 EUR 13:06:00 ISE 00456795381TRLO1-1
------------- --------- ----------- -------- -------------------
79 34.06 EUR 13:06:00 ISE 00456795390TRLO1-1
------------- --------- ----------- -------- -------------------
466 34.06 EUR 13:10:03 ISE 00456797475TRLO1-1
------------- --------- ----------- -------- -------------------
234 34.06 EUR 13:10:03 ISE 00456797476TRLO1-1
------------- --------- ----------- -------- -------------------
121 34.06 EUR 13:10:03 ISE 00456797534TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.06 EUR 13:10:05 ISE 00456797720TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.05 EUR 13:11:00 ISE 00456797811TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.03 EUR 13:11:02 ISE 00456798212TRLO1-1
------------- --------- ----------- -------- -------------------
109 34.02 EUR 13:12:00 ISE 00456798573TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.02 EUR 13:12:01 ISE 00456798621TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.02 EUR 13:12:03 ISE 00456799160TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.01 EUR 13:12:04 ISE 00456799402TRLO1-1
------------- --------- ----------- -------- -------------------
115 34 EUR 13:13:02 ISE 00456799918TRLO1-1
------------- --------- ----------- -------- -------------------
64 34 EUR 13:13:02 ISE 00456799919TRLO1-1
------------- --------- ----------- -------- -------------------
405 34.03 EUR 13:15:05 ISE 00456801491TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.03 EUR 13:19:01 ISE 00456803640TRLO1-1
------------- --------- ----------- -------- -------------------
480 34.02 EUR 13:19:03 ISE 00456803802TRLO1-1
------------- --------- ----------- -------- -------------------
407 34.02 EUR 13:19:03 ISE 00456803803TRLO1-1
------------- --------- ----------- -------- -------------------
84 34.02 EUR 13:19:03 ISE 00456803804TRLO1-1
------------- --------- ----------- -------- -------------------
111 34.04 EUR 13:20:01 ISE 00456804201TRLO1-1
------------- --------- ----------- -------- -------------------
237 34.02 EUR 13:21:05 ISE 00456804963TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.02 EUR 13:23:00 ISE 00456805643TRLO1-1
------------- --------- ----------- -------- -------------------
104 34.02 EUR 13:23:00 ISE 00456805707TRLO1-1
------------- --------- ----------- -------- -------------------
26 34.03 EUR 13:24:01 ISE 00456806207TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.03 EUR 13:24:01 ISE 00456806208TRLO1-1
------------- --------- ----------- -------- -------------------
26 34.03 EUR 13:24:01 ISE 00456806209TRLO1-1
------------- --------- ----------- -------- -------------------
81 34.03 EUR 13:24:05 ISE 00456806587TRLO1-1
------------- --------- ----------- -------- -------------------
83 34.03 EUR 13:24:05 ISE 00456806589TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.02 EUR 13:25:02 ISE 00456806743TRLO1-1
------------- --------- ----------- -------- -------------------
204 34.01 EUR 13:26:01 ISE 00456807087TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.01 EUR 13:26:03 ISE 00456807192TRLO1-1
------------- --------- ----------- -------- -------------------
74 34 EUR 13:26:05 ISE 00456807394TRLO1-1
------------- --------- ----------- -------- -------------------
59 34 EUR 13:27:00 ISE 00456807481TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.98 EUR 13:27:01 ISE 00456807666TRLO1-1
------------- --------- ----------- -------- -------------------
433 34.02 EUR 13:30:05 ISE 00456810216TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.02 EUR 13:30:05 ISE 00456810217TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.02 EUR 13:30:05 ISE 00456810218TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.02 EUR 13:32:00 ISE 00456811383TRLO1-1
------------- --------- ----------- -------- -------------------
16 34.02 EUR 13:32:00 ISE 00456811386TRLO1-1
------------- --------- ----------- -------- -------------------
81 34 EUR 13:32:01 ISE 00456811677TRLO1-1
------------- --------- ----------- -------- -------------------
115 33.99 EUR 13:32:05 ISE 00456812261TRLO1-1
------------- --------- ----------- -------- -------------------
60 33.99 EUR 13:33:00 ISE 00456812425TRLO1-1
------------- --------- ----------- -------- -------------------
216 33.99 EUR 13:34:03 ISE 00456813824TRLO1-1
------------- --------- ----------- -------- -------------------
78 33.99 EUR 13:34:03 ISE 00456813825TRLO1-1
------------- --------- ----------- -------- -------------------
61 33.98 EUR 13:34:05 ISE 00456814017TRLO1-1
------------- --------- ----------- -------- -------------------
133 33.98 EUR 13:35:03 ISE 00456814378TRLO1-1
------------- --------- ----------- -------- -------------------
165 33.98 EUR 13:36:03 ISE 00456814757TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.98 EUR 13:36:03 ISE 00456814759TRLO1-1
------------- --------- ----------- -------- -------------------
745 34 EUR 13:40:04 ISE 00456816602TRLO1-1
------------- --------- ----------- -------- -------------------
93 34 EUR 13:40:05 ISE 00456816685TRLO1-1
------------- --------- ----------- -------- -------------------
652 34 EUR 13:44:00 ISE 00456818416TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.99 EUR 13:44:02 ISE 00456818533TRLO1-1
------------- --------- ----------- -------- -------------------
108 33.99 EUR 13:45:01 ISE 00456819005TRLO1-1
------------- --------- ----------- -------- -------------------
109 33.99 EUR 13:45:01 ISE 00456819014TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.98 EUR 13:45:04 ISE 00456819599TRLO1-1
------------- --------- ----------- -------- -------------------
196 33.97 EUR 13:47:00 ISE 00456820606TRLO1-1
------------- --------- ----------- -------- -------------------
101 33.96 EUR 13:47:00 ISE 00456820607TRLO1-1
------------- --------- ----------- -------- -------------------
103 33.98 EUR 13:49:01 ISE 00456821728TRLO1-1
------------- --------- ----------- -------- -------------------
534 33.97 EUR 13:51:00 ISE 00456822825TRLO1-1
------------- --------- ----------- -------- -------------------
54 33.97 EUR 13:52:05 ISE 00456823971TRLO1-1
------------- --------- ----------- -------- -------------------
100 33.97 EUR 13:53:03 ISE 00456824220TRLO1-1
------------- --------- ----------- -------- -------------------
3 33.97 EUR 13:53:03 ISE 00456824221TRLO1-1
------------- --------- ----------- -------- -------------------
642 33.96 EUR 13:53:04 ISE 00456824249TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.93 EUR 13:53:05 ISE 00456824497TRLO1-1
------------- --------- ----------- -------- -------------------
452 33.93 EUR 13:56:02 ISE 00456825530TRLO1-1
------------- --------- ----------- -------- -------------------
128 33.93 EUR 13:56:02 ISE 00456825533TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.93 EUR 13:56:02 ISE 00456825534TRLO1-1
------------- --------- ----------- -------- -------------------
289 33.92 EUR 13:57:05 ISE 00456826561TRLO1-1
------------- --------- ----------- -------- -------------------
105 33.92 EUR 13:57:05 ISE 00456826564TRLO1-1
------------- --------- ----------- -------- -------------------
222 33.93 EUR 13:58:05 ISE 00456826912TRLO1-1
------------- --------- ----------- -------- -------------------
126 33.92 EUR 13:58:05 ISE 00456826914TRLO1-1
------------- --------- ----------- -------- -------------------
60 33.91 EUR 13:59:00 ISE 00456826983TRLO1-1
------------- --------- ----------- -------- -------------------
185 33.91 EUR 14:00:03 ISE 00456828179TRLO1-1
------------- --------- ----------- -------- -------------------
66 33.91 EUR 14:00:05 ISE 00456828755TRLO1-1
------------- --------- ----------- -------- -------------------
70 33.91 EUR 14:01:01 ISE 00456829093TRLO1-1
------------- --------- ----------- -------- -------------------
149 33.91 EUR 14:02:00 ISE 00456829978TRLO1-1
------------- --------- ----------- -------- -------------------
38 33.91 EUR 14:02:00 ISE 00456829983TRLO1-1
------------- --------- ----------- -------- -------------------
200 33.92 EUR 14:02:02 ISE 00456830280TRLO1-1
------------- --------- ----------- -------- -------------------
9 33.92 EUR 14:02:02 ISE 00456830283TRLO1-1
------------- --------- ----------- -------- -------------------
131 33.91 EUR 14:02:04 ISE 00456830660TRLO1-1
------------- --------- ----------- -------- -------------------
96 33.9 EUR 14:02:04 ISE 00456830663TRLO1-1
------------- --------- ----------- -------- -------------------
234 33.9 EUR 14:02:04 ISE 00456830665TRLO1-1
------------- --------- ----------- -------- -------------------
148 33.9 EUR 14:02:04 ISE 00456830667TRLO1-1
------------- --------- ----------- -------- -------------------
218 33.89 EUR 14:03:02 ISE 00456831287TRLO1-1
------------- --------- ----------- -------- -------------------
62 33.88 EUR 14:03:03 ISE 00456831407TRLO1-1
------------- --------- ----------- -------- -------------------
64 33.87 EUR 14:03:05 ISE 00456831662TRLO1-1
------------- --------- ----------- -------- -------------------
57 33.87 EUR 14:04:03 ISE 00456832903TRLO1-1
------------- --------- ----------- -------- -------------------
91 33.87 EUR 14:05:00 ISE 00456833299TRLO1-1
------------- --------- ----------- -------- -------------------
382 33.87 EUR 14:05:01 ISE 00456833319TRLO1-1
------------- --------- ----------- -------- -------------------
250 33.89 EUR 14:09:01 ISE 00456835426TRLO1-1
------------- --------- ----------- -------- -------------------
250 33.89 EUR 14:09:02 ISE 00456835486TRLO1-1
------------- --------- ----------- -------- -------------------
250 33.89 EUR 14:10:00 ISE 00456835764TRLO1-1
------------- --------- ----------- -------- -------------------
250 33.89 EUR 14:10:01 ISE 00456835879TRLO1-1
------------- --------- ----------- -------- -------------------
655 33.89 EUR 14:10:01 ISE 00456835884TRLO1-1
------------- --------- ----------- -------- -------------------
124 33.89 EUR 14:10:05 ISE 00456836298TRLO1-1
------------- --------- ----------- -------- -------------------
66 33.89 EUR 14:10:05 ISE 00456836303TRLO1-1
------------- --------- ----------- -------- -------------------
123 33.86 EUR 14:11:04 ISE 00456836834TRLO1-1
------------- --------- ----------- -------- -------------------
166 33.85 EUR 14:12:00 ISE 00456836956TRLO1-1
------------- --------- ----------- -------- -------------------
215 33.84 EUR 14:12:04 ISE 00456837450TRLO1-1
------------- --------- ----------- -------- -------------------
122 33.81 EUR 14:13:02 ISE 00456837783TRLO1-1
------------- --------- ----------- -------- -------------------
62 33.8 EUR 14:13:03 ISE 00456837882TRLO1-1
------------- --------- ----------- -------- -------------------
241 33.78 EUR 14:14:02 ISE 00456838464TRLO1-1
------------- --------- ----------- -------- -------------------
79 33.78 EUR 14:14:04 ISE 00456838643TRLO1-1
------------- --------- ----------- -------- -------------------
61 33.77 EUR 14:14:05 ISE 00456838783TRLO1-1
------------- --------- ----------- -------- -------------------
104 33.81 EUR 14:17:04 ISE 00456841493TRLO1-1
------------- --------- ----------- -------- -------------------
71 33.81 EUR 14:18:00 ISE 00456841746TRLO1-1
------------- --------- ----------- -------- -------------------
23 33.8 EUR 14:18:01 ISE 00456841906TRLO1-1
------------- --------- ----------- -------- -------------------
527 33.8 EUR 14:18:01 ISE 00456841922TRLO1-1
------------- --------- ----------- -------- -------------------
171 33.8 EUR 14:18:01 ISE 00456841981TRLO1-1
------------- --------- ----------- -------- -------------------
121 33.8 EUR 14:20:03 ISE 00456843836TRLO1-1
------------- --------- ----------- -------- -------------------
95 33.8 EUR 14:20:03 ISE 00456843840TRLO1-1
------------- --------- ----------- -------- -------------------
207 33.79 EUR 14:21:01 ISE 00456844279TRLO1-1
------------- --------- ----------- -------- -------------------
58 33.79 EUR 14:22:00 ISE 00456844685TRLO1-1
------------- --------- ----------- -------- -------------------
64 33.79 EUR 14:22:01 ISE 00456844788TRLO1-1
------------- --------- ----------- -------- -------------------
57 33.79 EUR 14:22:02 ISE 00456844829TRLO1-1
------------- --------- ----------- -------- -------------------
634 33.79 EUR 14:23:03 ISE 00456845515TRLO1-1
------------- --------- ----------- -------- -------------------
223 33.79 EUR 14:23:03 ISE 00456845516TRLO1-1
------------- --------- ----------- -------- -------------------
5 33.78 EUR 14:24:03 ISE 00456846132TRLO1-1
------------- --------- ----------- -------- -------------------
333 33.78 EUR 14:24:03 ISE 00456846136TRLO1-1
------------- --------- ----------- -------- -------------------
121 33.78 EUR 14:24:03 ISE 00456846138TRLO1-1
------------- --------- ----------- -------- -------------------
118 33.77 EUR 14:24:05 ISE 00456846315TRLO1-1
------------- --------- ----------- -------- -------------------
61 33.76 EUR 14:25:00 ISE 00456846445TRLO1-1
------------- --------- ----------- -------- -------------------
83 33.75 EUR 14:25:02 ISE 00456846617TRLO1-1
------------- --------- ----------- -------- -------------------
42 33.75 EUR 14:25:02 ISE 00456846618TRLO1-1
------------- --------- ----------- -------- -------------------
210 33.74 EUR 14:25:05 ISE 00456847137TRLO1-1
------------- --------- ----------- -------- -------------------
90 33.74 EUR 14:25:05 ISE 00456847149TRLO1-1
------------- --------- ----------- -------- -------------------
160 33.74 EUR 14:25:05 ISE 00456847250TRLO1-1
------------- --------- ----------- -------- -------------------
34 33.74 EUR 14:25:05 ISE 00456847253TRLO1-1
------------- --------- ----------- -------- -------------------
196 33.75 EUR 14:26:00 ISE 00456847313TRLO1-1
------------- --------- ----------- -------- -------------------
60 33.75 EUR 14:26:00 ISE 00456847339TRLO1-1
------------- --------- ----------- -------- -------------------
95 33.75 EUR 14:26:00 ISE 00456847353TRLO1-1
------------- --------- ----------- -------- -------------------
105 33.75 EUR 14:26:00 ISE 00456847360TRLO1-1
------------- --------- ----------- -------- -------------------
75 33.75 EUR 14:26:00 ISE 00456847394TRLO1-1
------------- --------- ----------- -------- -------------------
62 33.75 EUR 14:26:01 ISE 00456847445TRLO1-1
------------- --------- ----------- -------- -------------------
107 33.73 EUR 14:27:00 ISE 00456847824TRLO1-1
------------- --------- ----------- -------- -------------------
78 33.78 EUR 14:28:03 ISE 00456848645TRLO1-1
------------- --------- ----------- -------- -------------------
74 33.77 EUR 14:28:03 ISE 00456848655TRLO1-1
------------- --------- ----------- -------- -------------------
81 33.77 EUR 14:28:03 ISE 00456848676TRLO1-1
------------- --------- ----------- -------- -------------------
250 33.77 EUR 14:28:03 ISE 00456848680TRLO1-1
------------- --------- ----------- -------- -------------------
383 33.76 EUR 14:28:03 ISE 00456848717TRLO1-1
------------- --------- ----------- -------- -------------------
127 33.75 EUR 14:28:05 ISE 00456848779TRLO1-1
------------- --------- ----------- -------- -------------------
124 33.75 EUR 14:29:02 ISE 00456849077TRLO1-1
------------- --------- ----------- -------- -------------------
250 33.74 EUR 14:29:04 ISE 00456849210TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.74 EUR 14:29:04 ISE 00456849287TRLO1-1
------------- --------- ----------- -------- -------------------
31 33.83 EUR 14:30:02 ISE 00456850311TRLO1-1
------------- --------- ----------- -------- -------------------
182 33.83 EUR 14:30:02 ISE 00456850312TRLO1-1
------------- --------- ----------- -------- -------------------
182 33.83 EUR 14:30:02 ISE 00456850313TRLO1-1
------------- --------- ----------- -------- -------------------
3 33.82 EUR 14:30:02 ISE 00456850346TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.82 EUR 14:30:02 ISE 00456850347TRLO1-1
------------- --------- ----------- -------- -------------------
100 33.83 EUR 14:30:03 ISE 00456850506TRLO1-1
------------- --------- ----------- -------- -------------------
60 33.82 EUR 14:30:03 ISE 00456850592TRLO1-1
------------- --------- ----------- -------- -------------------
111 33.82 EUR 14:30:04 ISE 00456850905TRLO1-1
------------- --------- ----------- -------- -------------------
28 33.8 EUR 14:30:04 ISE 00456851008TRLO1-1
------------- --------- ----------- -------- -------------------
33 33.8 EUR 14:30:04 ISE 00456851010TRLO1-1
------------- --------- ----------- -------- -------------------
62 33.79 EUR 14:30:05 ISE 00456851320TRLO1-1
------------- --------- ----------- -------- -------------------
61 33.79 EUR 14:31:00 ISE 00456851528TRLO1-1
------------- --------- ----------- -------- -------------------
62 33.78 EUR 14:31:00 ISE 00456851766TRLO1-1
------------- --------- ----------- -------- -------------------
221 33.77 EUR 14:31:02 ISE 00456852370TRLO1-1
------------- --------- ----------- -------- -------------------
86 33.79 EUR 14:31:02 ISE 00456852444TRLO1-1
------------- --------- ----------- -------- -------------------
359 33.84 EUR 14:32:03 ISE 00456853589TRLO1-1
------------- --------- ----------- -------- -------------------
114 33.84 EUR 14:32:03 ISE 00456853592TRLO1-1
------------- --------- ----------- -------- -------------------
440 33.84 EUR 14:32:05 ISE 00456853860TRLO1-1
------------- --------- ----------- -------- -------------------
145 33.84 EUR 14:32:05 ISE 00456853861TRLO1-1
------------- --------- ----------- -------- -------------------
124 33.84 EUR 14:33:00 ISE 00456854031TRLO1-1
------------- --------- ----------- -------- -------------------
453 33.9 EUR 14:34:00 ISE 00456855201TRLO1-1
------------- --------- ----------- -------- -------------------
2 33.95 EUR 14:34:05 ISE 00456856494TRLO1-1
------------- --------- ----------- -------- -------------------
193 33.95 EUR 14:34:05 ISE 00456856495TRLO1-1
------------- --------- ----------- -------- -------------------
200 33.95 EUR 14:34:05 ISE 00456856498TRLO1-1
------------- --------- ----------- -------- -------------------
40 33.95 EUR 14:34:05 ISE 00456856501TRLO1-1
------------- --------- ----------- -------- -------------------
258 33.94 EUR 14:35:02 ISE 00456856922TRLO1-1
------------- --------- ----------- -------- -------------------
189 33.94 EUR 14:35:05 ISE 00456857308TRLO1-1
------------- --------- ----------- -------- -------------------
10 33.94 EUR 14:35:05 ISE 00456857312TRLO1-1
------------- --------- ----------- -------- -------------------
75 33.97 EUR 14:37:00 ISE 00456858241TRLO1-1
------------- --------- ----------- -------- -------------------
230 33.97 EUR 14:37:00 ISE 00456858243TRLO1-1
------------- --------- ----------- -------- -------------------
227 33.97 EUR 14:37:00 ISE 00456858247TRLO1-1
------------- --------- ----------- -------- -------------------
122 33.97 EUR 14:37:00 ISE 00456858253TRLO1-1
------------- --------- ----------- -------- -------------------
16 33.97 EUR 14:37:00 ISE 00456858255TRLO1-1
------------- --------- ----------- -------- -------------------
117 33.96 EUR 14:37:01 ISE 00456858552TRLO1-1
------------- --------- ----------- -------- -------------------
352 33.93 EUR 14:38:00 ISE 00456859345TRLO1-1
------------- --------- ----------- -------- -------------------
132 33.95 EUR 14:39:03 ISE 00456860703TRLO1-1
------------- --------- ----------- -------- -------------------
94 33.95 EUR 14:39:03 ISE 00456860707TRLO1-1
------------- --------- ----------- -------- -------------------
133 33.95 EUR 14:39:03 ISE 00456860709TRLO1-1
------------- --------- ----------- -------- -------------------
250 33.95 EUR 14:39:03 ISE 00456860712TRLO1-1
------------- --------- ----------- -------- -------------------
20 33.95 EUR 14:39:03 ISE 00456860713TRLO1-1
------------- --------- ----------- -------- -------------------
62 33.93 EUR 14:39:04 ISE 00456860888TRLO1-1
------------- --------- ----------- -------- -------------------
62 33.92 EUR 14:39:05 ISE 00456861079TRLO1-1
------------- --------- ----------- -------- -------------------
52 33.9 EUR 14:40:00 ISE 00456861407TRLO1-1
------------- --------- ----------- -------- -------------------
10 33.9 EUR 14:40:00 ISE 00456861411TRLO1-1
------------- --------- ----------- -------- -------------------
115 33.88 EUR 14:40:03 ISE 00456861705TRLO1-1
------------- --------- ----------- -------- -------------------
98 33.87 EUR 14:40:03 ISE 00456861735TRLO1-1
------------- --------- ----------- -------- -------------------
23 33.89 EUR 14:42:00 ISE 00456863029TRLO1-1
------------- --------- ----------- -------- -------------------
101 33.89 EUR 14:42:00 ISE 00456863031TRLO1-1
------------- --------- ----------- -------- -------------------
364 33.89 EUR 14:42:00 ISE 00456863032TRLO1-1
------------- --------- ----------- -------- -------------------
64 33.87 EUR 14:42:01 ISE 00456863219TRLO1-1
------------- --------- ----------- -------- -------------------
191 33.9 EUR 14:43:00 ISE 00456863965TRLO1-1
------------- --------- ----------- -------- -------------------
65 33.9 EUR 14:43:01 ISE 00456864070TRLO1-1
------------- --------- ----------- -------- -------------------
254 33.92 EUR 14:43:04 ISE 00456864498TRLO1-1
------------- --------- ----------- -------- -------------------
288 33.92 EUR 14:43:04 ISE 00456864503TRLO1-1
------------- --------- ----------- -------- -------------------
114 33.91 EUR 14:43:04 ISE 00456864507TRLO1-1
------------- --------- ----------- -------- -------------------
131 33.9 EUR 14:44:01 ISE 00456864867TRLO1-1
------------- --------- ----------- -------- -------------------
38 33.91 EUR 14:44:04 ISE 00456865468TRLO1-1
------------- --------- ----------- -------- -------------------
153 33.91 EUR 14:44:04 ISE 00456865469TRLO1-1
------------- --------- ----------- -------- -------------------
102 33.91 EUR 14:44:04 ISE 00456865470TRLO1-1
------------- --------- ----------- -------- -------------------
63 33.9 EUR 14:45:00 ISE 00456865676TRLO1-1
------------- --------- ----------- -------- -------------------
125 33.87 EUR 14:45:02 ISE 00456866365TRLO1-1
------------- --------- ----------- -------- -------------------
72 33.87 EUR 14:45:02 ISE 00456866366TRLO1-1
------------- --------- ----------- -------- -------------------
3 33.87 EUR 14:45:02 ISE 00456866367TRLO1-1
------------- --------- ----------- -------- -------------------
158 33.88 EUR 14:45:04 ISE 00456866724TRLO1-1
------------- --------- ----------- -------- -------------------
60 33.86 EUR 14:45:05 ISE 00456866857TRLO1-1
------------- --------- ----------- -------- -------------------
120 33.86 EUR 14:46:01 ISE 00456867405TRLO1-1
------------- --------- ----------- -------- -------------------
428 33.87 EUR 14:47:00 ISE 00456869118TRLO1-1
------------- --------- ----------- -------- -------------------
60 33.85 EUR 14:47:01 ISE 00456869601TRLO1-1
------------- --------- ----------- -------- -------------------
286 33.85 EUR 14:47:05 ISE 00456870312TRLO1-1
------------- --------- ----------- -------- -------------------
657 33.8 EUR 14:48:00 ISE 00456871367TRLO1-1
------------- --------- ----------- -------- -------------------
60 33.8 EUR 14:48:00 ISE 00456871368TRLO1-1
------------- --------- ----------- -------- -------------------
83 33.8 EUR 14:48:00 ISE 00456871369TRLO1-1
------------- --------- ----------- -------- -------------------
500 33.8 EUR 14:48:00 ISE 00456871370TRLO1-1
------------- --------- ----------- -------- -------------------
157 33.8 EUR 14:48:00 ISE 00456871555TRLO1-1
------------- --------- ----------- -------- -------------------
355 33.8 EUR 14:48:00 ISE 00456871557TRLO1-1
------------- --------- ----------- -------- -------------------
302 33.8 EUR 14:48:00 ISE 00456871560TRLO1-1
------------- --------- ----------- -------- -------------------
232 33.8 EUR 14:48:01 ISE 00456871572TRLO1-1
------------- --------- ----------- -------- -------------------
425 33.8 EUR 14:48:01 ISE 00456871574TRLO1-1
------------- --------- ----------- -------- -------------------
657 33.8 EUR 14:48:01 ISE 00456871576TRLO1-1
------------- --------- ----------- -------- -------------------
143 33.8 EUR 14:48:01 ISE 00456871577TRLO1-1
------------- --------- ----------- -------- -------------------
518 33.8 EUR 14:48:01 ISE 00456871578TRLO1-1
------------- --------- ----------- -------- -------------------
139 33.8 EUR 14:48:01 ISE 00456871579TRLO1-1
------------- --------- ----------- -------- -------------------
139 33.8 EUR 14:48:01 ISE 00456871580TRLO1-1
------------- --------- ----------- -------- -------------------
250 33.8 EUR 14:48:01 ISE 00456871582TRLO1-1
------------- --------- ----------- -------- -------------------
268 33.8 EUR 14:48:01 ISE 00456871583TRLO1-1
------------- --------- ----------- -------- -------------------
175 33.8 EUR 14:48:01 ISE 00456871584TRLO1-1
------------- --------- ----------- -------- -------------------
56 33.78 EUR 14:48:03 ISE 00456872457TRLO1-1
------------- --------- ----------- -------- -------------------
75 33.79 EUR 14:48:04 ISE 00456872638TRLO1-1
------------- --------- ----------- -------- -------------------
203 33.77 EUR 14:48:05 ISE 00456872832TRLO1-1
------------- --------- ----------- -------- -------------------
108 33.77 EUR 14:49:01 ISE 00456873097TRLO1-1
------------- --------- ----------- -------- -------------------
348 33.77 EUR 14:50:00 ISE 00456873726TRLO1-1
------------- --------- ----------- -------- -------------------
293 33.77 EUR 14:50:01 ISE 00456873864TRLO1-1
------------- --------- ----------- -------- -------------------
123 33.77 EUR 14:50:02 ISE 00456874129TRLO1-1
------------- --------- ----------- -------- -------------------
463 33.83 EUR 14:51:04 ISE 00456875345TRLO1-1
------------- --------- ----------- -------- -------------------
111 33.86 EUR 14:51:05 ISE 00456875546TRLO1-1
------------- --------- ----------- -------- -------------------
86 33.91 EUR 14:54:01 ISE 00456877476TRLO1-1
------------- --------- ----------- -------- -------------------
79 33.91 EUR 14:54:01 ISE 00456877493TRLO1-1
------------- --------- ----------- -------- -------------------
215 33.93 EUR 14:55:00 ISE 00456878029TRLO1-1
------------- --------- ----------- -------- -------------------
532 33.92 EUR 14:55:00 ISE 00456878058TRLO1-1
------------- --------- ----------- -------- -------------------
88 33.92 EUR 14:55:00 ISE 00456878060TRLO1-1
------------- --------- ----------- -------- -------------------
103 33.91 EUR 14:55:01 ISE 00456878281TRLO1-1
------------- --------- ----------- -------- -------------------
67 33.91 EUR 14:55:01 ISE 00456878282TRLO1-1
------------- --------- ----------- -------- -------------------
152 33.95 EUR 14:56:05 ISE 00456879812TRLO1-1
------------- --------- ----------- -------- -------------------
92 33.96 EUR 14:57:00 ISE 00456880022TRLO1-1
------------- --------- ----------- -------- -------------------
150 33.95 EUR 14:57:00 ISE 00456880024TRLO1-1
------------- --------- ----------- -------- -------------------
205 33.95 EUR 14:57:00 ISE 00456880046TRLO1-1
------------- --------- ----------- -------- -------------------
160 33.96 EUR 14:57:01 ISE 00456880326TRLO1-1
------------- --------- ----------- -------- -------------------
270 33.96 EUR 14:57:01 ISE 00456880329TRLO1-1
------------- --------- ----------- -------- -------------------
118 33.96 EUR 14:57:03 ISE 00456880556TRLO1-1
------------- --------- ----------- -------- -------------------
68 33.96 EUR 14:57:03 ISE 00456880557TRLO1-1
------------- --------- ----------- -------- -------------------
110 33.95 EUR 14:58:00 ISE 00456880802TRLO1-1
------------- --------- ----------- -------- -------------------
92 33.95 EUR 14:58:00 ISE 00456880807TRLO1-1
------------- --------- ----------- -------- -------------------
100 33.98 EUR 14:59:00 ISE 00456882039TRLO1-1
------------- --------- ----------- -------- -------------------
218 33.98 EUR 14:59:00 ISE 00456882040TRLO1-1
------------- --------- ----------- -------- -------------------
180 33.98 EUR 14:59:00 ISE 00456882042TRLO1-1
------------- --------- ----------- -------- -------------------
127 33.98 EUR 14:59:05 ISE 00456882819TRLO1-1
------------- --------- ----------- -------- -------------------
108 33.96 EUR 15:00:01 ISE 00456883507TRLO1-1
------------- --------- ----------- -------- -------------------
36 33.96 EUR 15:00:01 ISE 00456883508TRLO1-1
------------- --------- ----------- -------- -------------------
44 33.96 EUR 15:00:01 ISE 00456883509TRLO1-1
------------- --------- ----------- -------- -------------------
158 33.97 EUR 15:01:00 ISE 00456884836TRLO1-1
------------- --------- ----------- -------- -------------------
57 33.97 EUR 15:01:02 ISE 00456885150TRLO1-1
------------- --------- ----------- -------- -------------------
63 33.95 EUR 15:01:04 ISE 00456885353TRLO1-1
------------- --------- ----------- -------- -------------------
88 33.95 EUR 15:01:04 ISE 00456885356TRLO1-1
------------- --------- ----------- -------- -------------------
149 33.95 EUR 15:01:04 ISE 00456885357TRLO1-1
------------- --------- ----------- -------- -------------------
161 33.95 EUR 15:01:04 ISE 00456885368TRLO1-1
------------- --------- ----------- -------- -------------------
330 33.97 EUR 15:02:03 ISE 00456886040TRLO1-1
------------- --------- ----------- -------- -------------------
69 33.98 EUR 15:03:05 ISE 00456887301TRLO1-1
------------- --------- ----------- -------- -------------------
29 33.97 EUR 15:04:02 ISE 00456887819TRLO1-1
------------- --------- ----------- -------- -------------------
358 33.97 EUR 15:04:02 ISE 00456887820TRLO1-1
------------- --------- ----------- -------- -------------------
187 33.97 EUR 15:04:02 ISE 00456887821TRLO1-1
------------- --------- ----------- -------- -------------------
109 33.97 EUR 15:04:02 ISE 00456887849TRLO1-1
------------- --------- ----------- -------- -------------------
218 33.96 EUR 15:05:00 ISE 00456888535TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.96 EUR 15:05:01 ISE 00456888753TRLO1-1
------------- --------- ----------- -------- -------------------
81 34 EUR 15:06:04 ISE 00456890735TRLO1-1
------------- --------- ----------- -------- -------------------
75 34 EUR 15:06:04 ISE 00456890750TRLO1-1
------------- --------- ----------- -------- -------------------
15 34 EUR 15:06:04 ISE 00456890758TRLO1-1
------------- --------- ----------- -------- -------------------
61 33.99 EUR 15:06:05 ISE 00456890831TRLO1-1
------------- --------- ----------- -------- -------------------
178 33.99 EUR 15:06:05 ISE 00456890834TRLO1-1
------------- --------- ----------- -------- -------------------
69 33.99 EUR 15:06:05 ISE 00456890836TRLO1-1
------------- --------- ----------- -------- -------------------
60 33.98 EUR 15:07:00 ISE 00456890983TRLO1-1
------------- --------- ----------- -------- -------------------
277 33.98 EUR 15:07:05 ISE 00456891791TRLO1-1
------------- --------- ----------- -------- -------------------
230 33.96 EUR 15:08:03 ISE 00456892384TRLO1-1
------------- --------- ----------- -------- -------------------
62 33.95 EUR 15:08:05 ISE 00456892730TRLO1-1
------------- --------- ----------- -------- -------------------
225 33.95 EUR 15:09:05 ISE 00456893697TRLO1-1
------------- --------- ----------- -------- -------------------
67 33.91 EUR 15:10:02 ISE 00456894510TRLO1-1
------------- --------- ----------- -------- -------------------
54 33.94 EUR 15:11:03 ISE 00456895399TRLO1-1
------------- --------- ----------- -------- -------------------
245 33.97 EUR 15:12:03 ISE 00456896269TRLO1-1
------------- --------- ----------- -------- -------------------
55 33.97 EUR 15:12:04 ISE 00456896347TRLO1-1
------------- --------- ----------- -------- -------------------
63 33.97 EUR 15:13:00 ISE 00456896551TRLO1-1
------------- --------- ----------- -------- -------------------
359 33.96 EUR 15:13:00 ISE 00456896660TRLO1-1
------------- --------- ----------- -------- -------------------
70 33.94 EUR 15:13:04 ISE 00456897104TRLO1-1
------------- --------- ----------- -------- -------------------
46 33.94 EUR 15:13:04 ISE 00456897107TRLO1-1
------------- --------- ----------- -------- -------------------
133 33.95 EUR 15:15:00 ISE 00456898652TRLO1-1
------------- --------- ----------- -------- -------------------
133 33.97 EUR 15:15:04 ISE 00456900608TRLO1-1
------------- --------- ----------- -------- -------------------
99 33.98 EUR 15:16:00 ISE 00456901151TRLO1-1
------------- --------- ----------- -------- -------------------
299 33.98 EUR 15:16:00 ISE 00456901154TRLO1-1
------------- --------- ----------- -------- -------------------
237 34.01 EUR 15:17:01 ISE 00456903785TRLO1-1
------------- --------- ----------- -------- -------------------
34 34.01 EUR 15:17:01 ISE 00456903815TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.01 EUR 15:17:01 ISE 00456903816TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.02 EUR 15:17:04 ISE 00456904973TRLO1-1
------------- --------- ----------- -------- -------------------
204 34.03 EUR 15:18:02 ISE 00456906173TRLO1-1
------------- --------- ----------- -------- -------------------
80 34.03 EUR 15:18:02 ISE 00456906174TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.01 EUR 15:18:03 ISE 00456906454TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.06 EUR 15:20:01 ISE 00456908769TRLO1-1
------------- --------- ----------- -------- -------------------
95 34.05 EUR 15:20:02 ISE 00456908906TRLO1-1
------------- --------- ----------- -------- -------------------
331 34.04 EUR 15:20:02 ISE 00456909079TRLO1-1
------------- --------- ----------- -------- -------------------
135 34.07 EUR 15:21:02 ISE 00456910133TRLO1-1
------------- --------- ----------- -------- -------------------
213 34.06 EUR 15:21:03 ISE 00456910206TRLO1-1
------------- --------- ----------- -------- -------------------
244 34.06 EUR 15:22:03 ISE 00456911584TRLO1-1
------------- --------- ----------- -------- -------------------
89 34.06 EUR 15:22:03 ISE 00456911585TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.05 EUR 15:24:02 ISE 00456914101TRLO1-1
------------- --------- ----------- -------- -------------------
27 34.04 EUR 15:24:03 ISE 00456914262TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.04 EUR 15:24:03 ISE 00456914264TRLO1-1
------------- --------- ----------- -------- -------------------
28 34.04 EUR 15:24:03 ISE 00456914267TRLO1-1
------------- --------- ----------- -------- -------------------
23 34.04 EUR 15:24:03 ISE 00456914268TRLO1-1
------------- --------- ----------- -------- -------------------
129 34.04 EUR 15:24:03 ISE 00456914269TRLO1-1
------------- --------- ----------- -------- -------------------
87 34.04 EUR 15:24:03 ISE 00456914271TRLO1-1
------------- --------- ----------- -------- -------------------
81 34.04 EUR 15:25:04 ISE 00456916206TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.04 EUR 15:25:05 ISE 00456916280TRLO1-1
------------- --------- ----------- -------- -------------------
72 34.04 EUR 15:26:00 ISE 00456916687TRLO1-1
------------- --------- ----------- -------- -------------------
372 34.03 EUR 15:26:00 ISE 00456916715TRLO1-1
------------- --------- ----------- -------- -------------------
122 34.03 EUR 15:26:00 ISE 00456916728TRLO1-1
------------- --------- ----------- -------- -------------------
63 34 EUR 15:26:01 ISE 00456916995TRLO1-1
------------- --------- ----------- -------- -------------------
110 33.99 EUR 15:26:05 ISE 00456917566TRLO1-1
------------- --------- ----------- -------- -------------------
69 33.99 EUR 15:26:05 ISE 00456917567TRLO1-1
------------- --------- ----------- -------- -------------------
202 34 EUR 15:27:03 ISE 00456918210TRLO1-1
------------- --------- ----------- -------- -------------------
136 34 EUR 15:28:03 ISE 00456919342TRLO1-1
------------- --------- ----------- -------- -------------------
115 34 EUR 15:28:03 ISE 00456919343TRLO1-1
------------- --------- ----------- -------- -------------------
55 34 EUR 15:28:03 ISE 00456919346TRLO1-1
------------- --------- ----------- -------- -------------------
97 34 EUR 15:29:04 ISE 00456920406TRLO1-1
------------- --------- ----------- -------- -------------------
63 34 EUR 15:29:05 ISE 00456920445TRLO1-1
------------- --------- ----------- -------- -------------------
82 34 EUR 15:30:00 ISE 00456920659TRLO1-1
------------- --------- ----------- -------- -------------------
58 33.99 EUR 15:30:01 ISE 00456921186TRLO1-1
------------- --------- ----------- -------- -------------------
12 33.98 EUR 15:30:01 ISE 00456921347TRLO1-1
------------- --------- ----------- -------- -------------------
232 33.98 EUR 15:30:02 ISE 00456921558TRLO1-1
------------- --------- ----------- -------- -------------------
57 33.98 EUR 15:30:02 ISE 00456921560TRLO1-1
------------- --------- ----------- -------- -------------------
47 33.98 EUR 15:30:02 ISE 00456921647TRLO1-1
------------- --------- ----------- -------- -------------------
41 33.98 EUR 15:30:02 ISE 00456921650TRLO1-1
------------- --------- ----------- -------- -------------------
209 34.01 EUR 15:31:00 ISE 00456923842TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.02 EUR 15:31:03 ISE 00456924837TRLO1-1
------------- --------- ----------- -------- -------------------
163 34.02 EUR 15:31:03 ISE 00456924842TRLO1-1
------------- --------- ----------- -------- -------------------
316 34 EUR 15:32:02 ISE 00456925806TRLO1-1
------------- --------- ----------- -------- -------------------
21 34.04 EUR 15:33:02 ISE 00456927296TRLO1-1
------------- --------- ----------- -------- -------------------
197 34.04 EUR 15:33:02 ISE 00456927299TRLO1-1
------------- --------- ----------- -------- -------------------
140 34.04 EUR 15:33:02 ISE 00456927302TRLO1-1
------------- --------- ----------- -------- -------------------
233 34.05 EUR 15:35:00 ISE 00456929130TRLO1-1
------------- --------- ----------- -------- -------------------
17 34.05 EUR 15:35:00 ISE 00456929143TRLO1-1
------------- --------- ----------- -------- -------------------
34 34.05 EUR 15:35:00 ISE 00456929144TRLO1-1
------------- --------- ----------- -------- -------------------
306 34.04 EUR 15:35:00 ISE 00456929225TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.03 EUR 15:35:01 ISE 00456929440TRLO1-1
------------- --------- ----------- -------- -------------------
151 34.01 EUR 15:36:00 ISE 00456929973TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.01 EUR 15:36:00 ISE 00456929985TRLO1-1
------------- --------- ----------- -------- -------------------
119 34 EUR 15:36:02 ISE 00456930891TRLO1-1
------------- --------- ----------- -------- -------------------
101 33.98 EUR 15:37:05 ISE 00456932255TRLO1-1
------------- --------- ----------- -------- -------------------
62 33.98 EUR 15:38:00 ISE 00456932514TRLO1-1
------------- --------- ----------- -------- -------------------
70 33.98 EUR 15:38:03 ISE 00456932934TRLO1-1
------------- --------- ----------- -------- -------------------
246 33.98 EUR 15:38:05 ISE 00456933229TRLO1-1
------------- --------- ----------- -------- -------------------
168 33.99 EUR 15:39:01 ISE 00456933554TRLO1-1
------------- --------- ----------- -------- -------------------
251 33.98 EUR 15:39:01 ISE 00456933644TRLO1-1
------------- --------- ----------- -------- -------------------
161 34.02 EUR 15:39:04 ISE 00456934279TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.01 EUR 15:40:02 ISE 00456934876TRLO1-1
------------- --------- ----------- -------- -------------------
121 34.01 EUR 15:40:02 ISE 00456934877TRLO1-1
------------- --------- ----------- -------- -------------------
120 34 EUR 15:40:04 ISE 00456935255TRLO1-1
------------- --------- ----------- -------- -------------------
58 34 EUR 15:41:00 ISE 00456935442TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.01 EUR 15:42:03 ISE 00456936797TRLO1-1
------------- --------- ----------- -------- -------------------
135 34.02 EUR 15:43:00 ISE 00456937351TRLO1-1
------------- --------- ----------- -------- -------------------
34 34.02 EUR 15:43:00 ISE 00456937352TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.02 EUR 15:43:01 ISE 00456937392TRLO1-1
------------- --------- ----------- -------- -------------------
169 34.04 EUR 15:44:00 ISE 00456938113TRLO1-1
------------- --------- ----------- -------- -------------------
16 34.03 EUR 15:44:01 ISE 00456938190TRLO1-1
------------- --------- ----------- -------- -------------------
147 34.03 EUR 15:44:01 ISE 00456938191TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.05 EUR 15:45:00 ISE 00456938984TRLO1-1
------------- --------- ----------- -------- -------------------
214 34.04 EUR 15:45:01 ISE 00456939045TRLO1-1
------------- --------- ----------- -------- -------------------
132 34.03 EUR 15:45:04 ISE 00456940068TRLO1-1
------------- --------- ----------- -------- -------------------
88 34.03 EUR 15:45:04 ISE 00456940071TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.02 EUR 15:45:04 ISE 00456940619TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.02 EUR 15:46:02 ISE 00456941806TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.02 EUR 15:46:03 ISE 00456941974TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.02 EUR 15:46:03 ISE 00456942115TRLO1-1
------------- --------- ----------- -------- -------------------
219 34.01 EUR 15:46:04 ISE 00456942366TRLO1-1
------------- --------- ----------- -------- -------------------
104 34 EUR 15:46:05 ISE 00456942623TRLO1-1
------------- --------- ----------- -------- -------------------
53 34 EUR 15:47:04 ISE 00456944096TRLO1-1
------------- --------- ----------- -------- -------------------
55 34 EUR 15:47:04 ISE 00456944134TRLO1-1
------------- --------- ----------- -------- -------------------
55 34 EUR 15:47:05 ISE 00456944313TRLO1-1
------------- --------- ----------- -------- -------------------
125 33.99 EUR 15:48:00 ISE 00456944428TRLO1-1
------------- --------- ----------- -------- -------------------
249 33.98 EUR 15:48:00 ISE 00456944483TRLO1-1
------------- --------- ----------- -------- -------------------
60 33.97 EUR 15:48:01 ISE 00456944689TRLO1-1
------------- --------- ----------- -------- -------------------
227 33.96 EUR 15:48:04 ISE 00456945192TRLO1-1
------------- --------- ----------- -------- -------------------
61 33.95 EUR 15:48:05 ISE 00456945624TRLO1-1
------------- --------- ----------- -------- -------------------
78 33.95 EUR 15:50:01 ISE 00456946939TRLO1-1
------------- --------- ----------- -------- -------------------
35 33.95 EUR 15:50:01 ISE 00456946943TRLO1-1
------------- --------- ----------- -------- -------------------
360 33.95 EUR 15:50:01 ISE 00456946945TRLO1-1
------------- --------- ----------- -------- -------------------
157 33.95 EUR 15:50:02 ISE 00456947290TRLO1-1
------------- --------- ----------- -------- -------------------
112 33.93 EUR 15:50:03 ISE 00456947671TRLO1-1
------------- --------- ----------- -------- -------------------
107 33.94 EUR 15:51:03 ISE 00456948720TRLO1-1
------------- --------- ----------- -------- -------------------
290 33.96 EUR 15:52:02 ISE 00456949894TRLO1-1
------------- --------- ----------- -------- -------------------
200 33.96 EUR 15:52:02 ISE 00456949898TRLO1-1
------------- --------- ----------- -------- -------------------
67 33.96 EUR 15:52:02 ISE 00456949899TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.95 EUR 15:52:03 ISE 00456950055TRLO1-1
------------- --------- ----------- -------- -------------------
55 33.94 EUR 15:53:03 ISE 00456951508TRLO1-1
------------- --------- ----------- -------- -------------------
100 33.94 EUR 15:53:03 ISE 00456951549TRLO1-1
------------- --------- ----------- -------- -------------------
24 33.94 EUR 15:53:03 ISE 00456951552TRLO1-1
------------- --------- ----------- -------- -------------------
110 33.93 EUR 15:53:04 ISE 00456951714TRLO1-1
------------- --------- ----------- -------- -------------------
69 33.93 EUR 15:53:04 ISE 00456951717TRLO1-1
------------- --------- ----------- -------- -------------------
21 33.93 EUR 15:53:04 ISE 00456951721TRLO1-1
------------- --------- ----------- -------- -------------------
57 33.93 EUR 15:54:02 ISE 00456952641TRLO1-1
------------- --------- ----------- -------- -------------------
62 33.93 EUR 15:54:02 ISE 00456952746TRLO1-1
------------- --------- ----------- -------- -------------------
173 33.94 EUR 15:54:04 ISE 00456953314TRLO1-1
------------- --------- ----------- -------- -------------------
57 33.94 EUR 15:54:05 ISE 00456953472TRLO1-1
------------- --------- ----------- -------- -------------------
72 33.93 EUR 15:54:05 ISE 00456953493TRLO1-1
------------- --------- ----------- -------- -------------------
22 33.91 EUR 15:55:00 ISE 00456953838TRLO1-1
------------- --------- ----------- -------- -------------------
37 33.91 EUR 15:55:00 ISE 00456953843TRLO1-1
------------- --------- ----------- -------- -------------------
243 33.93 EUR 15:55:02 ISE 00456954557TRLO1-1
------------- --------- ----------- -------- -------------------
114 33.91 EUR 15:55:04 ISE 00456955051TRLO1-1
------------- --------- ----------- -------- -------------------
53 33.92 EUR 15:56:01 ISE 00456955476TRLO1-1
------------- --------- ----------- -------- -------------------
61 33.92 EUR 15:56:02 ISE 00456955647TRLO1-1
------------- --------- ----------- -------- -------------------
35 33.91 EUR 15:56:03 ISE 00456955895TRLO1-1
------------- --------- ----------- -------- -------------------
100 33.93 EUR 15:57:00 ISE 00456956290TRLO1-1
------------- --------- ----------- -------- -------------------
180 33.93 EUR 15:57:01 ISE 00456956370TRLO1-1
------------- --------- ----------- -------- -------------------
2 33.93 EUR 15:57:01 ISE 00456956372TRLO1-1
------------- --------- ----------- -------- -------------------
69 33.93 EUR 15:57:01 ISE 00456956373TRLO1-1
------------- --------- ----------- -------- -------------------
27 33.93 EUR 15:57:01 ISE 00456956387TRLO1-1
------------- --------- ----------- -------- -------------------
139 33.92 EUR 15:57:01 ISE 00456956406TRLO1-1
------------- --------- ----------- -------- -------------------
55 33.92 EUR 15:57:03 ISE 00456956821TRLO1-1
------------- --------- ----------- -------- -------------------
84 33.92 EUR 15:57:05 ISE 00456957062TRLO1-1
------------- --------- ----------- -------- -------------------
57 33.92 EUR 15:58:00 ISE 00456957254TRLO1-1
------------- --------- ----------- -------- -------------------
4 33.92 EUR 15:58:01 ISE 00456957288TRLO1-1
------------- --------- ----------- -------- -------------------
90 33.92 EUR 15:58:01 ISE 00456957289TRLO1-1
------------- --------- ----------- -------- -------------------
54 33.91 EUR 15:58:01 ISE 00456957353TRLO1-1
------------- --------- ----------- -------- -------------------
176 33.93 EUR 15:58:04 ISE 00456958010TRLO1-1
------------- --------- ----------- -------- -------------------
58 33.93 EUR 15:58:04 ISE 00456958167TRLO1-1
------------- --------- ----------- -------- -------------------
56 33.93 EUR 15:58:05 ISE 00456958283TRLO1-1
------------- --------- ----------- -------- -------------------
53 33.94 EUR 15:59:00 ISE 00456958404TRLO1-1
------------- --------- ----------- -------- -------------------
55 33.94 EUR 15:59:00 ISE 00456958460TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.94 EUR 15:59:01 ISE 00456958601TRLO1-1
------------- --------- ----------- -------- -------------------
71 33.94 EUR 15:59:01 ISE 00456958637TRLO1-1
------------- --------- ----------- -------- -------------------
34 33.95 EUR 15:59:03 ISE 00456959307TRLO1-1
------------- --------- ----------- -------- -------------------
212 33.97 EUR 15:59:03 ISE 00456959481TRLO1-1
------------- --------- ----------- -------- -------------------
90 33.96 EUR 15:59:05 ISE 00456959829TRLO1-1
------------- --------- ----------- -------- -------------------
126 33.96 EUR 15:59:05 ISE 00456960096TRLO1-1
------------- --------- ----------- -------- -------------------
133 33.93 EUR 16:00:01 ISE 00456960857TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.93 EUR 16:00:02 ISE 00456961544TRLO1-1
------------- --------- ----------- -------- -------------------
118 33.92 EUR 16:00:04 ISE 00456962271TRLO1-1
------------- --------- ----------- -------- -------------------
58 33.93 EUR 16:01:01 ISE 00456963400TRLO1-1
------------- --------- ----------- -------- -------------------
66 33.93 EUR 16:01:01 ISE 00456963467TRLO1-1
------------- --------- ----------- -------- -------------------
27 33.94 EUR 16:01:03 ISE 00456964037TRLO1-1
------------- --------- ----------- -------- -------------------
124 33.94 EUR 16:01:03 ISE 00456964094TRLO1-1
------------- --------- ----------- -------- -------------------
2 33.94 EUR 16:01:03 ISE 00456964114TRLO1-1
------------- --------- ----------- -------- -------------------
60 33.94 EUR 16:01:03 ISE 00456964126TRLO1-1
------------- --------- ----------- -------- -------------------
165 33.93 EUR 16:01:03 ISE 00456964129TRLO1-1
------------- --------- ----------- -------- -------------------
29 33.92 EUR 16:02:00 ISE 00456965247TRLO1-1
------------- --------- ----------- -------- -------------------
38 33.92 EUR 16:02:00 ISE 00456965249TRLO1-1
------------- --------- ----------- -------- -------------------
94 33.92 EUR 16:02:00 ISE 00456965251TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.92 EUR 16:02:00 ISE 00456965252TRLO1-1
------------- --------- ----------- -------- -------------------
54 33.92 EUR 16:02:02 ISE 00456966115TRLO1-1
------------- --------- ----------- -------- -------------------
53 33.92 EUR 16:02:03 ISE 00456966243TRLO1-1
------------- --------- ----------- -------- -------------------
122 33.93 EUR 16:02:05 ISE 00456966767TRLO1-1
------------- --------- ----------- -------- -------------------
56 33.93 EUR 16:03:00 ISE 00456967079TRLO1-1
------------- --------- ----------- -------- -------------------
85 33.93 EUR 16:03:00 ISE 00456967137TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.93 EUR 16:03:01 ISE 00456967163TRLO1-1
------------- --------- ----------- -------- -------------------
55 33.93 EUR 16:03:02 ISE 00456967373TRLO1-1
------------- --------- ----------- -------- -------------------
67 33.93 EUR 16:03:02 ISE 00456967378TRLO1-1
------------- --------- ----------- -------- -------------------
91 33.93 EUR 16:03:04 ISE 00456967591TRLO1-1
------------- --------- ----------- -------- -------------------
88 33.93 EUR 16:03:05 ISE 00456967738TRLO1-1
------------- --------- ----------- -------- -------------------
60 33.93 EUR 16:03:05 ISE 00456967779TRLO1-1
------------- --------- ----------- -------- -------------------
55 33.93 EUR 16:03:05 ISE 00456967803TRLO1-1
------------- --------- ----------- -------- -------------------
38 33.93 EUR 16:03:05 ISE 00456967825TRLO1-1
------------- --------- ----------- -------- -------------------
8 33.93 EUR 16:03:05 ISE 00456967831TRLO1-1
------------- --------- ----------- -------- -------------------
54 33.93 EUR 16:04:01 ISE 00456968269TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.93 EUR 16:04:01 ISE 00456968291TRLO1-1
------------- --------- ----------- -------- -------------------
156 33.92 EUR 16:04:02 ISE 00456968345TRLO1-1
------------- --------- ----------- -------- -------------------
102 33.93 EUR 16:05:00 ISE 00456969319TRLO1-1
------------- --------- ----------- -------- -------------------
105 33.93 EUR 16:05:00 ISE 00456969320TRLO1-1
------------- --------- ----------- -------- -------------------
82 33.93 EUR 16:05:00 ISE 00456969477TRLO1-1
------------- --------- ----------- -------- -------------------
60 33.93 EUR 16:05:01 ISE 00456969692TRLO1-1
------------- --------- ----------- -------- -------------------
85 33.93 EUR 16:05:03 ISE 00456970138TRLO1-1
------------- --------- ----------- -------- -------------------
141 33.92 EUR 16:05:03 ISE 00456970175TRLO1-1
------------- --------- ----------- -------- -------------------
113 33.93 EUR 16:06:02 ISE 00456971635TRLO1-1
------------- --------- ----------- -------- -------------------
56 33.93 EUR 16:06:03 ISE 00456971754TRLO1-1
------------- --------- ----------- -------- -------------------
80 33.93 EUR 16:06:03 ISE 00456971877TRLO1-1
------------- --------- ----------- -------- -------------------
53 33.93 EUR 16:06:04 ISE 00456971984TRLO1-1
------------- --------- ----------- -------- -------------------
70 33.93 EUR 16:06:05 ISE 00456972259TRLO1-1
------------- --------- ----------- -------- -------------------
250 33.93 EUR 16:07:04 ISE 00456973571TRLO1-1
------------- --------- ----------- -------- -------------------
118 33.93 EUR 16:07:04 ISE 00456973573TRLO1-1
------------- --------- ----------- -------- -------------------
63 33.93 EUR 16:07:04 ISE 00456973594TRLO1-1
------------- --------- ----------- -------- -------------------
5 33.93 EUR 16:07:05 ISE 00456973679TRLO1-1
------------- --------- ----------- -------- -------------------
50 33.93 EUR 16:07:05 ISE 00456973681TRLO1-1
------------- --------- ----------- -------- -------------------
56 33.93 EUR 16:07:05 ISE 00456973953TRLO1-1
------------- --------- ----------- -------- -------------------
53 33.93 EUR 16:08:00 ISE 00456974098TRLO1-1
------------- --------- ----------- -------- -------------------
71 33.92 EUR 16:08:01 ISE 00456974269TRLO1-1
------------- --------- ----------- -------- -------------------
62 33.91 EUR 16:08:01 ISE 00456974532TRLO1-1
------------- --------- ----------- -------- -------------------
71 33.91 EUR 16:08:03 ISE 00456974738TRLO1-1
------------- --------- ----------- -------- -------------------
12 33.91 EUR 16:08:03 ISE 00456974748TRLO1-1
------------- --------- ----------- -------- -------------------
272 33.93 EUR 16:09:02 ISE 00456976142TRLO1-1
------------- --------- ----------- -------- -------------------
238 33.93 EUR 16:10:01 ISE 00456977408TRLO1-1
------------- --------- ----------- -------- -------------------
41 33.93 EUR 16:10:01 ISE 00456977410TRLO1-1
------------- --------- ----------- -------- -------------------
95 33.94 EUR 16:10:01 ISE 00456977424TRLO1-1
------------- --------- ----------- -------- -------------------
2 33.94 EUR 16:10:01 ISE 00456977428TRLO1-1
------------- --------- ----------- -------- -------------------
3 33.93 EUR 16:10:01 ISE 00456977429TRLO1-1
------------- --------- ----------- -------- -------------------
138 33.93 EUR 16:10:01 ISE 00456977430TRLO1-1
------------- --------- ----------- -------- -------------------
239 33.93 EUR 16:11:01 ISE 00456978472TRLO1-1
------------- --------- ----------- -------- -------------------
11 33.93 EUR 16:11:01 ISE 00456978511TRLO1-1
------------- --------- ----------- -------- -------------------
25 33.93 EUR 16:11:01 ISE 00456978551TRLO1-1
------------- --------- ----------- -------- -------------------
54 33.93 EUR 16:11:02 ISE 00456978795TRLO1-1
------------- --------- ----------- -------- -------------------
121 33.92 EUR 16:11:02 ISE 00456978885TRLO1-1
------------- --------- ----------- -------- -------------------
346 33.94 EUR 16:12:02 ISE 00456980550TRLO1-1
------------- --------- ----------- -------- -------------------
62 33.94 EUR 16:12:02 ISE 00456980662TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.94 EUR 16:12:03 ISE 00456980859TRLO1-1
------------- --------- ----------- -------- -------------------
48 33.94 EUR 16:12:03 ISE 00456980885TRLO1-1
------------- --------- ----------- -------- -------------------
59 33.93 EUR 16:12:03 ISE 00456980892TRLO1-1
------------- --------- ----------- -------- -------------------
2 33.94 EUR 16:12:05 ISE 00456981720TRLO1-1
------------- --------- ----------- -------- -------------------
70 33.94 EUR 16:12:05 ISE 00456981721TRLO1-1
------------- --------- ----------- -------- -------------------
109 33.94 EUR 16:12:05 ISE 00456981749TRLO1-1
------------- --------- ----------- -------- -------------------
65 33.93 EUR 16:13:00 ISE 00456981963TRLO1-1
------------- --------- ----------- -------- -------------------
40 33.94 EUR 16:13:01 ISE 00456982255TRLO1-1
------------- --------- ----------- -------- -------------------
13 33.94 EUR 16:13:01 ISE 00456982256TRLO1-1
------------- --------- ----------- -------- -------------------
54 33.94 EUR 16:13:02 ISE 00456982715TRLO1-1
------------- --------- ----------- -------- -------------------
54 33.94 EUR 16:13:03 ISE 00456982843TRLO1-1
------------- --------- ----------- -------- -------------------
71 33.93 EUR 16:13:03 ISE 00456982851TRLO1-1
------------- --------- ----------- -------- -------------------
10 33.93 EUR 16:13:03 ISE 00456982852TRLO1-1
------------- --------- ----------- -------- -------------------
64 33.92 EUR 16:13:04 ISE 00456983028TRLO1-1
------------- --------- ----------- -------- -------------------
46 33.93 EUR 16:14:05 ISE 00456984387TRLO1-1
------------- --------- ----------- -------- -------------------
264 33.94 EUR 16:15:03 ISE 00456985774TRLO1-1
------------- --------- ----------- -------- -------------------
184 33.94 EUR 16:15:03 ISE 00456985775TRLO1-1
------------- --------- ----------- -------- -------------------
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
POSCKNDDOBDDOBK
(END) Dow Jones Newswires
December 04, 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
