Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print      Mail a friend       Annual reports

Monday 07 October, 2019

CRH PLC

Transaction in Own Shares

RNS Number : 8981O
CRH PLC
07 October 2019
 

 

 

 

 

7th October 2019

 

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 4th October 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: 

215,000

Highest price paid per share:

€29.93

Lowest price paid per share:

€29.50

Volume weighted average price paid:

€29.7013

 

The purchases form part of CRH's intention to buy back ordinary shares of up to €350 million in the period to 3rd January 2020 following its announcement on 22nd August 2019 and were effected by CRH's broker as part of the Programme announced on 23rd August 2019.

 

Following settlement of the above transactions CRH will hold 50,145,990 of its ordinary shares in treasury which represents 5.94% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 793,244,348 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 Average Price

Aggregated volume

Euronext Dublin

EUR

29.7013

215,000                            

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

350

29.84

EUR

08:00:55

ISE

00446432505TRLO0-1

350

29.84

EUR

08:00:55

ISE

00446432506TRLO0-1

42

29.78

EUR

08:01:08

ISE

00446432626TRLO0-1

122

29.78

EUR

08:01:08

ISE

00446432627TRLO0-1

97

29.78

EUR

08:01:08

ISE

00446432628TRLO0-1

13

29.73

EUR

08:02:05

ISE

00446432812TRLO0-1

101

29.73

EUR

08:02:05

ISE

00446432813TRLO0-1

105

29.73

EUR

08:02:06

ISE

00446432818TRLO0-1

5

29.73

EUR

08:02:07

ISE

00446432819TRLO0-1

38

29.71

EUR

08:02:47

ISE

00446433066TRLO0-1

228

29.71

EUR

08:02:47

ISE

00446433067TRLO0-1

295

29.71

EUR

08:02:47

ISE

00446433068TRLO0-1

203

29.71

EUR

08:02:47

ISE

00446433069TRLO0-1

92

29.71

EUR

08:02:47

ISE

00446433070TRLO0-1

117

29.71

EUR

08:02:47

ISE

00446433071TRLO0-1

250

29.74

EUR

08:04:01

ISE

00446433404TRLO0-1

14

29.71

EUR

08:04:07

ISE

00446433442TRLO0-1

69

29.71

EUR

08:04:18

ISE

00446433507TRLO0-1

57

29.71

EUR

08:04:28

ISE

00446433574TRLO0-1

45

29.71

EUR

08:04:35

ISE

00446433603TRLO0-1

38

29.71

EUR

08:04:43

ISE

00446433626TRLO0-1

90

29.71

EUR

08:04:43

ISE

00446433627TRLO0-1

51

29.71

EUR

08:04:52

ISE

00446433660TRLO0-1

307

29.71

EUR

08:05:00

ISE

00446433732TRLO0-1

56

29.78

EUR

08:05:59

ISE

00446434519TRLO0-1

239

29.77

EUR

08:06:09

ISE

00446434644TRLO0-1

58

29.8

EUR

08:06:33

ISE

00446434982TRLO0-1

172

29.81

EUR

08:07:04

ISE

00446435247TRLO0-1

138

29.82

EUR

08:07:04

ISE

00446435253TRLO0-1

189

29.82

EUR

08:07:07

ISE

00446435306TRLO0-1

109

29.82

EUR

08:07:08

ISE

00446435314TRLO0-1

51

29.82

EUR

08:07:09

ISE

00446435336TRLO0-1

374

29.81

EUR

08:07:12

ISE

00446435365TRLO0-1

131

29.81

EUR

08:07:12

ISE

00446435370TRLO0-1

365

29.77

EUR

08:07:33

ISE

00446435685TRLO0-1

305

29.8

EUR

08:07:53

ISE

00446435833TRLO0-1

186

29.8

EUR

08:07:53

ISE

00446435834TRLO0-1

16

29.77

EUR

08:08:11

ISE

00446435952TRLO0-1

222

29.77

EUR

08:08:39

ISE

00446436153TRLO0-1

250

29.77

EUR

08:08:39

ISE

00446436156TRLO0-1

119

29.77

EUR

08:08:39

ISE

00446436160TRLO0-1

84

29.77

EUR

08:08:39

ISE

00446436162TRLO0-1

197

29.77

EUR

08:08:39

ISE

00446436169TRLO0-1

40

29.77

EUR

08:08:42

ISE

00446436184TRLO0-1

42

29.77

EUR

08:08:42

ISE

00446436185TRLO0-1

83

29.76

EUR

08:08:44

ISE

00446436207TRLO0-1

209

29.75

EUR

08:09:12

ISE

00446436382TRLO0-1

368

29.75

EUR

08:09:12

ISE

00446436383TRLO0-1

165

29.74

EUR

08:09:20

ISE

00446436410TRLO0-1

311

29.78

EUR

08:09:37

ISE

00446436551TRLO0-1

286

29.8

EUR

08:10:08

ISE

00446436704TRLO0-1

338

29.8

EUR

08:10:44

ISE

00446436940TRLO0-1

17

29.78

EUR

08:11:25

ISE

00446437158TRLO0-1

328

29.78

EUR

08:11:25

ISE

00446437159TRLO0-1

286

29.79

EUR

08:12:06

ISE

00446437336TRLO0-1

127

29.79

EUR

08:12:18

ISE

00446437403TRLO0-1

196

29.79

EUR

08:12:18

ISE

00446437407TRLO0-1

222

29.8

EUR

08:12:55

ISE

00446437846TRLO0-1

130

29.8

EUR

08:13:02

ISE

00446437902TRLO0-1

148

29.8

EUR

08:13:13

ISE

00446437958TRLO0-1

233

29.87

EUR

08:15:05

ISE

00446438723TRLO0-1

351

29.89

EUR

08:15:33

ISE

00446438900TRLO0-1

211

29.88

EUR

08:15:38

ISE

00446438923TRLO0-1

46

29.88

EUR

08:15:38

ISE

00446438926TRLO0-1

150

29.88

EUR

08:15:38

ISE

00446438928TRLO0-1

135

29.88

EUR

08:15:39

ISE

00446438939TRLO0-1

133

29.82

EUR

08:15:53

ISE

00446439035TRLO0-1

388

29.81

EUR

08:18:05

ISE

00446439535TRLO0-1

219

29.81

EUR

08:18:48

ISE

00446439785TRLO0-1

173

29.8

EUR

08:18:52

ISE

00446439809TRLO0-1

167

29.8

EUR

08:18:52

ISE

00446439822TRLO0-1

232

29.78

EUR

08:19:11

ISE

00446439901TRLO0-1

302

29.78

EUR

08:19:11

ISE

00446439912TRLO0-1

192

29.78

EUR

08:19:14

ISE

00446439960TRLO0-1

116

29.78

EUR

08:19:15

ISE

00446439966TRLO0-1

166

29.77

EUR

08:19:51

ISE

00446440157TRLO0-1

248

29.77

EUR

08:19:51

ISE

00446440158TRLO0-1

75

29.76

EUR

08:19:58

ISE

00446440209TRLO0-1

125

29.78

EUR

08:20:09

ISE

00446440286TRLO0-1

84

29.8

EUR

08:20:23

ISE

00446440376TRLO0-1

68

29.8

EUR

08:20:29

ISE

00446440439TRLO0-1

67

29.8

EUR

08:20:36

ISE

00446440505TRLO0-1

134

29.82

EUR

08:21:01

ISE

00446440590TRLO0-1

101

29.82

EUR

08:21:01

ISE

00446440592TRLO0-1

126

29.81

EUR

08:21:20

ISE

00446440685TRLO0-1

139

29.8

EUR

08:21:44

ISE

00446440806TRLO0-1

88

29.8

EUR

08:21:44

ISE

00446440807TRLO0-1

98

29.76

EUR

08:22:06

ISE

00446440917TRLO0-1

28

29.76

EUR

08:22:06

ISE

00446440918TRLO0-1

67

29.76

EUR

08:22:06

ISE

00446440919TRLO0-1

68

29.71

EUR

08:22:19

ISE

00446440980TRLO0-1

182

29.75

EUR

08:23:38

ISE

00446441305TRLO0-1

200

29.75

EUR

08:23:38

ISE

00446441306TRLO0-1

36

29.75

EUR

08:23:38

ISE

00446441307TRLO0-1

96

29.82

EUR

08:24:36

ISE

00446441628TRLO0-1

232

29.82

EUR

08:25:01

ISE

00446441724TRLO0-1

175

29.82

EUR

08:25:01

ISE

00446441725TRLO0-1

250

29.82

EUR

08:25:01

ISE

00446441726TRLO0-1

143

29.82

EUR

08:25:01

ISE

00446441727TRLO0-1

180

29.82

EUR

08:25:01

ISE

00446441728TRLO0-1

162

29.82

EUR

08:25:01

ISE

00446441729TRLO0-1

142

29.82

EUR

08:25:01

ISE

00446441730TRLO0-1

304

29.82

EUR

08:25:03

ISE

00446441732TRLO0-1

41

29.82

EUR

08:25:03

ISE

00446441733TRLO0-1

78

29.79

EUR

08:25:21

ISE

00446441810TRLO0-1

69

29.77

EUR

08:25:28

ISE

00446441850TRLO0-1

222

29.75

EUR

08:25:56

ISE

00446441961TRLO0-1

291

29.75

EUR

08:27:18

ISE

00446442267TRLO0-1

325

29.75

EUR

08:27:30

ISE

00446442326TRLO0-1

227

29.75

EUR

08:28:04

ISE

00446442434TRLO0-1

345

29.79

EUR

08:28:32

ISE

00446442567TRLO0-1

103

29.79

EUR

08:28:32

ISE

00446442568TRLO0-1

104

29.79

EUR

08:28:39

ISE

00446442593TRLO0-1

78

29.79

EUR

08:28:40

ISE

00446442595TRLO0-1

130

29.77

EUR

08:28:58

ISE

00446442658TRLO0-1

71

29.76

EUR

08:29:03

ISE

00446442681TRLO0-1

315

29.76

EUR

08:30:00

ISE

00446442814TRLO0-1

448

29.88

EUR

08:31:57

ISE

00446443212TRLO0-1

523

29.87

EUR

08:32:00

ISE

00446443219TRLO0-1

300

29.87

EUR

08:32:00

ISE

00446443220TRLO0-1

95

29.87

EUR

08:32:00

ISE

00446443221TRLO0-1

124

29.92

EUR

08:33:11

ISE

00446443552TRLO0-1

136

29.92

EUR

08:33:32

ISE

00446443608TRLO0-1

200

29.92

EUR

08:33:59

ISE

00446443727TRLO0-1

77

29.92

EUR

08:33:59

ISE

00446443728TRLO0-1

54

29.9

EUR

08:34:53

ISE

00446444012TRLO0-1

189

29.9

EUR

08:34:53

ISE

00446444013TRLO0-1

217

29.9

EUR

08:34:54

ISE

00446444024TRLO0-1

68

29.9

EUR

08:34:59

ISE

00446444062TRLO0-1

69

29.9

EUR

08:35:07

ISE

00446444096TRLO0-1

339

29.9

EUR

08:36:10

ISE

00446444360TRLO0-1

120

29.9

EUR

08:36:10

ISE

00446444363TRLO0-1

55

29.87

EUR

08:36:17

ISE

00446444432TRLO0-1

72

29.85

EUR

08:36:28

ISE

00446444468TRLO0-1

248

29.83

EUR

08:37:04

ISE

00446444590TRLO0-1

418

29.82

EUR

08:38:30

ISE

00446444972TRLO0-1

206

29.82

EUR

08:38:36

ISE

00446444989TRLO0-1

111

29.82

EUR

08:38:41

ISE

00446445004TRLO0-1

135

29.81

EUR

08:39:01

ISE

00446445081TRLO0-1

67

29.8

EUR

08:39:05

ISE

00446445143TRLO0-1

57

29.8

EUR

08:39:16

ISE

00446445200TRLO0-1

11

29.8

EUR

08:39:16

ISE

00446445201TRLO0-1

507

29.82

EUR

08:41:00

ISE

00446445628TRLO0-1

76

29.82

EUR

08:41:00

ISE

00446445632TRLO0-1

72

29.81

EUR

08:41:05

ISE

00446445670TRLO0-1

128

29.78

EUR

08:41:30

ISE

00446445801TRLO0-1

69

29.76

EUR

08:41:40

ISE

00446445842TRLO0-1

135

29.74

EUR

08:42:01

ISE

00446445948TRLO0-1

163

29.73

EUR

08:42:40

ISE

00446446074TRLO0-1

59

29.73

EUR

08:42:40

ISE

00446446075TRLO0-1

70

29.72

EUR

08:42:45

ISE

00446446115TRLO0-1

71

29.72

EUR

08:43:01

ISE

00446446204TRLO0-1

43

29.72

EUR

08:43:11

ISE

00446446251TRLO0-1

26

29.72

EUR

08:43:11

ISE

00446446252TRLO0-1

331

29.7

EUR

08:44:41

ISE

00446446782TRLO0-1

230

29.7

EUR

08:44:41

ISE

00446446786TRLO0-1

51

29.7

EUR

08:44:41

ISE

00446446788TRLO0-1

243

29.69

EUR

08:45:25

ISE

00446446994TRLO0-1

264

29.75

EUR

08:47:25

ISE

00446447432TRLO0-1

330

29.76

EUR

08:48:02

ISE

00446447583TRLO0-1

71

29.76

EUR

08:48:02

ISE

00446447584TRLO0-1

180

29.75

EUR

08:48:02

ISE

00446447585TRLO0-1

194

29.76

EUR

08:48:02

ISE

00446447586TRLO0-1

78

29.75

EUR

08:48:07

ISE

00446447616TRLO0-1

220

29.74

EUR

08:48:43

ISE

00446447724TRLO0-1

441

29.75

EUR

08:50:28

ISE

00446448124TRLO0-1

250

29.75

EUR

08:50:28

ISE

00446448130TRLO0-1

126

29.73

EUR

08:50:32

ISE

00446448170TRLO0-1

297

29.73

EUR

08:51:54

ISE

00446448459TRLO0-1

149

29.73

EUR

08:51:57

ISE

00446448465TRLO0-1

54

29.69

EUR

08:52:20

ISE

00446448541TRLO0-1

79

29.69

EUR

08:52:20

ISE

00446448542TRLO0-1

127

29.69

EUR

08:52:53

ISE

00446448655TRLO0-1

123

29.67

EUR

08:53:18

ISE

00446448737TRLO0-1

67

29.66

EUR

08:53:32

ISE

00446448784TRLO0-1

70

29.64

EUR

08:53:38

ISE

00446448838TRLO0-1

182

29.61

EUR

08:54:54

ISE

00446449256TRLO0-1

69

29.61

EUR

08:54:54

ISE

00446449258TRLO0-1

114

29.61

EUR

08:54:54

ISE

00446449262TRLO0-1

71

29.62

EUR

08:55:11

ISE

00446449349TRLO0-1

11

29.63

EUR

08:55:39

ISE

00446449502TRLO0-1

159

29.62

EUR

08:55:59

ISE

00446449607TRLO0-1

135

29.66

EUR

08:56:34

ISE

00446449712TRLO0-1

15

29.66

EUR

08:56:44

ISE

00446449735TRLO0-1

58

29.66

EUR

08:56:47

ISE

00446449739TRLO0-1

320

29.65

EUR

08:56:54

ISE

00446449772TRLO0-1

367

29.65

EUR

08:56:54

ISE

00446449773TRLO0-1

75

29.65

EUR

08:56:54

ISE

00446449774TRLO0-1

687

29.65

EUR

08:56:54

ISE

00446449775TRLO0-1

500

29.65

EUR

08:56:54

ISE

00446449776TRLO0-1

187

29.65

EUR

08:57:09

ISE

00446449872TRLO0-1

439

29.65

EUR

08:57:11

ISE

00446449930TRLO0-1

127

29.65

EUR

09:00:08

ISE

00446450950TRLO0-1

88

29.65

EUR

09:00:18

ISE

00446451034TRLO0-1

26

29.66

EUR

09:01:11

ISE

00446451354TRLO0-1

17

29.66

EUR

09:01:11

ISE

00446451355TRLO0-1

170

29.66

EUR

09:01:14

ISE

00446451369TRLO0-1

80

29.66

EUR

09:01:14

ISE

00446451375TRLO0-1

200

29.66

EUR

09:01:14

ISE

00446451376TRLO0-1

20

29.66

EUR

09:01:14

ISE

00446451377TRLO0-1

110

29.66

EUR

09:01:15

ISE

00446451378TRLO0-1

172

29.68

EUR

09:02:21

ISE

00446451658TRLO0-1

114

29.68

EUR

09:02:29

ISE

00446451691TRLO0-1

198

29.68

EUR

09:02:30

ISE

00446451701TRLO0-1

95

29.71

EUR

09:03:05

ISE

00446451857TRLO0-1

64

29.74

EUR

09:03:35

ISE

00446451968TRLO0-1

67

29.74

EUR

09:03:38

ISE

00446451976TRLO0-1

322

29.73

EUR

09:03:46

ISE

00446451999TRLO0-1

64

29.77

EUR

09:04:39

ISE

00446452230TRLO0-1

130

29.75

EUR

09:05:04

ISE

00446452362TRLO0-1

23

29.75

EUR

09:05:04

ISE

00446452364TRLO0-1

58

29.75

EUR

09:05:04

ISE

00446452369TRLO0-1

528

29.75

EUR

09:05:57

ISE

00446452660TRLO0-1

110

29.75

EUR

09:06:00

ISE

00446452691TRLO0-1

150

29.73

EUR

09:06:13

ISE

00446452769TRLO0-1

75

29.73

EUR

09:06:13

ISE

00446452770TRLO0-1

147

29.75

EUR

09:08:06

ISE

00446453230TRLO0-1

151

29.75

EUR

09:08:06

ISE

00446453232TRLO0-1

540

29.75

EUR

09:08:06

ISE

00446453233TRLO0-1

87

29.75

EUR

09:08:06

ISE

00446453234TRLO0-1

80

29.73

EUR

09:08:17

ISE

00446453280TRLO0-1

70

29.73

EUR

09:08:17

ISE

00446453281TRLO0-1

451

29.73

EUR

09:09:10

ISE

00446453577TRLO0-1

176

29.73

EUR

09:09:10

ISE

00446453581TRLO0-1

498

29.75

EUR

09:10:27

ISE

00446453836TRLO0-1

20

29.75

EUR

09:14:13

ISE

00446454660TRLO0-1

849

29.75

EUR

09:14:14

ISE

00446454661TRLO0-1

631

29.75

EUR

09:14:55

ISE

00446454898TRLO0-1

422

29.75

EUR

09:14:56

ISE

00446454981TRLO0-1

145

29.73

EUR

09:15:06

ISE

00446455050TRLO0-1

516

29.75

EUR

09:16:48

ISE

00446455493TRLO0-1

95

29.74

EUR

09:17:06

ISE

00446455571TRLO0-1

176

29.74

EUR

09:17:06

ISE

00446455573TRLO0-1

258

29.73

EUR

09:17:16

ISE

00446455641TRLO0-1

194

29.72

EUR

09:17:29

ISE

00446455695TRLO0-1

10

29.72

EUR

09:17:29

ISE

00446455701TRLO0-1

68

29.72

EUR

09:17:29

ISE

00446455702TRLO0-1

714

29.72

EUR

09:19:12

ISE

00446455983TRLO0-1

400

29.72

EUR

09:19:12

ISE

00446455985TRLO0-1

126

29.72

EUR

09:19:12

ISE

00446455986TRLO0-1

117

29.72

EUR

09:19:12

ISE

00446455987TRLO0-1

530

29.72

EUR

09:19:59

ISE

00446456126TRLO0-1

78

29.72

EUR

09:19:59

ISE

00446456127TRLO0-1

420

29.7

EUR

09:21:09

ISE

00446456318TRLO0-1

105

29.7

EUR

09:21:09

ISE

00446456320TRLO0-1

359

29.74

EUR

09:22:35

ISE

00446456574TRLO0-1

292

29.74

EUR

09:22:42

ISE

00446456603TRLO0-1

82

29.74

EUR

09:22:42

ISE

00446456605TRLO0-1

74

29.74

EUR

09:22:42

ISE

00446456606TRLO0-1

264

29.71

EUR

09:23:35

ISE

00446456795TRLO0-1

92

29.71

EUR

09:23:35

ISE

00446456796TRLO0-1

130

29.72

EUR

09:24:09

ISE

00446456898TRLO0-1

381

29.71

EUR

09:25:58

ISE

00446457274TRLO0-1

208

29.71

EUR

09:25:58

ISE

00446457277TRLO0-1

265

29.7

EUR

09:27:49

ISE

00446457758TRLO0-1

135

29.7

EUR

09:27:50

ISE

00446457761TRLO0-1

124

29.69

EUR

09:27:58

ISE

00446457794TRLO0-1

71

29.67

EUR

09:28:03

ISE

00446457879TRLO0-1

118

29.69

EUR

09:30:16

ISE

00446458415TRLO0-1

161

29.69

EUR

09:30:16

ISE

00446458416TRLO0-1

327

29.69

EUR

09:30:16

ISE

00446458419TRLO0-1

127

29.68

EUR

09:30:54

ISE

00446458523TRLO0-1

73

29.68

EUR

09:30:54

ISE

00446458524TRLO0-1

69

29.66

EUR

09:31:10

ISE

00446458576TRLO0-1

748

29.69

EUR

09:34:09

ISE

00446459120TRLO0-1

148

29.69

EUR

09:34:10

ISE

00446459127TRLO0-1

206

29.71

EUR

09:36:02

ISE

00446459470TRLO0-1

160

29.71

EUR

09:36:02

ISE

00446459471TRLO0-1

234

29.71

EUR

09:36:10

ISE

00446459492TRLO0-1

114

29.71

EUR

09:36:57

ISE

00446459679TRLO0-1

134

29.71

EUR

09:36:57

ISE

00446459680TRLO0-1

601

29.72

EUR

09:38:16

ISE

00446459922TRLO0-1

307

29.73

EUR

09:39:54

ISE

00446460236TRLO0-1

171

29.74

EUR

09:40:42

ISE

00446460408TRLO0-1

115

29.74

EUR

09:40:42

ISE

00446460409TRLO0-1

327

29.74

EUR

09:40:42

ISE

00446460410TRLO0-1

307

29.74

EUR

09:40:42

ISE

00446460411TRLO0-1

71

29.73

EUR

09:40:53

ISE

00446460449TRLO0-1

71

29.72

EUR

09:41:07

ISE

00446460505TRLO0-1

128

29.7

EUR

09:41:33

ISE

00446460669TRLO0-1

99

29.7

EUR

09:41:33

ISE

00446460670TRLO0-1

240

29.68

EUR

09:42:16

ISE

00446460821TRLO0-1

78

29.68

EUR

09:42:17

ISE

00446460829TRLO0-1

506

29.74

EUR

09:46:09

ISE

00446461770TRLO0-1

524

29.74

EUR

09:46:09

ISE

00446461771TRLO0-1

415

29.72

EUR

09:46:21

ISE

00446461807TRLO0-1

128

29.72

EUR

09:46:22

ISE

00446461818TRLO0-1

251

29.7

EUR

09:47:14

ISE

00446462054TRLO0-1

200

29.72

EUR

09:48:22

ISE

00446462238TRLO0-1

129

29.72

EUR

09:48:29

ISE

00446462254TRLO0-1

132

29.71

EUR

09:49:10

ISE

00446462364TRLO0-1

69

29.7

EUR

09:49:14

ISE

00446462387TRLO0-1

286

29.75

EUR

09:50:57

ISE

00446462728TRLO0-1

161

29.75

EUR

09:52:37

ISE

00446463027TRLO0-1

262

29.75

EUR

09:53:58

ISE

00446463232TRLO0-1

128

29.75

EUR

09:54:44

ISE

00446463325TRLO0-1

69

29.74

EUR

09:54:51

ISE

00446463346TRLO0-1

68

29.71

EUR

09:55:10

ISE

00446463415TRLO0-1

364

29.73

EUR

09:57:14

ISE

00446463801TRLO0-1

157

29.73

EUR

09:57:14

ISE

00446463803TRLO0-1

506

29.74

EUR

10:00:31

ISE

00446464679TRLO0-1

291

29.74

EUR

10:00:31

ISE

00446464680TRLO0-1

54

29.72

EUR

10:00:53

ISE

00446464777TRLO0-1

67

29.71

EUR

10:01:10

ISE

00446464827TRLO0-1

70

29.69

EUR

10:01:46

ISE

00446464970TRLO0-1

119

29.69

EUR

10:01:53

ISE

00446464979TRLO0-1

135

29.68

EUR

10:02:42

ISE

00446465220TRLO0-1

135

29.67

EUR

10:03:38

ISE

00446465361TRLO0-1

67

29.67

EUR

10:03:39

ISE

00446465364TRLO0-1

68

29.66

EUR

10:03:53

ISE

00446465414TRLO0-1

128

29.67

EUR

10:04:37

ISE

00446465614TRLO0-1

240

29.67

EUR

10:06:05

ISE

00446465829TRLO0-1

161

29.67

EUR

10:06:06

ISE

00446465830TRLO0-1

322

29.67

EUR

10:07:42

ISE

00446466136TRLO0-1

194

29.67

EUR

10:07:54

ISE

00446466152TRLO0-1

253

29.66

EUR

10:08:34

ISE

00446466253TRLO0-1

399

29.7

EUR

10:14:11

ISE

00446467230TRLO0-1

520

29.69

EUR

10:16:19

ISE

00446467551TRLO0-1

248

29.69

EUR

10:16:19

ISE

00446467555TRLO0-1

168

29.69

EUR

10:16:19

ISE

00446467558TRLO0-1

128

29.69

EUR

10:16:19

ISE

00446467561TRLO0-1

215

29.7

EUR

10:16:19

ISE

00446467563TRLO0-1

46

29.7

EUR

10:16:19

ISE

00446467565TRLO0-1

340

29.7

EUR

10:16:19

ISE

00446467569TRLO0-1

265

29.68

EUR

10:17:51

ISE

00446467963TRLO0-1

61

29.68

EUR

10:17:51

ISE

00446467964TRLO0-1

33

29.68

EUR

10:17:51

ISE

00446467965TRLO0-1

583

29.68

EUR

10:20:23

ISE

00446468319TRLO0-1

71

29.68

EUR

10:20:23

ISE

00446468326TRLO0-1

242

29.67

EUR

10:22:39

ISE

00446468684TRLO0-1

236

29.67

EUR

10:22:39

ISE

00446468688TRLO0-1

91

29.67

EUR

10:22:39

ISE

00446468696TRLO0-1

6

29.67

EUR

10:22:39

ISE

00446468698TRLO0-1

259

29.64

EUR

10:24:05

ISE

00446468994TRLO0-1

27

29.63

EUR

10:24:20

ISE

00446469104TRLO0-1

62

29.63

EUR

10:24:20

ISE

00446469105TRLO0-1

69

29.62

EUR

10:24:35

ISE

00446469162TRLO0-1

221

29.6

EUR

10:25:31

ISE

00446469418TRLO0-1

80

29.6

EUR

10:25:31

ISE

00446469420TRLO0-1

330

29.58

EUR

10:26:46

ISE

00446469601TRLO0-1

265

29.59

EUR

10:27:08

ISE

00446469750TRLO0-1

70

29.57

EUR

10:27:34

ISE

00446469886TRLO0-1

277

29.57

EUR

10:28:48

ISE

00446470059TRLO0-1

172

29.57

EUR

10:28:48

ISE

00446470061TRLO0-1

115

29.57

EUR

10:29:02

ISE

00446470087TRLO0-1

5

29.57

EUR

10:29:02

ISE

00446470088TRLO0-1

236

29.57

EUR

10:29:15

ISE

00446470111TRLO0-1

179

29.57

EUR

10:29:20

ISE

00446470129TRLO0-1

304

29.56

EUR

10:29:51

ISE

00446470210TRLO0-1

383

29.54

EUR

10:31:43

ISE

00446470564TRLO0-1

200

29.54

EUR

10:31:43

ISE

00446470571TRLO0-1

236

29.54

EUR

10:31:43

ISE

00446470573TRLO0-1

222

29.54

EUR

10:32:29

ISE

00446470743TRLO0-1

104

29.54

EUR

10:32:29

ISE

00446470753TRLO0-1

25

29.54

EUR

10:32:29

ISE

00446470754TRLO0-1

37

29.53

EUR

10:32:49

ISE

00446470822TRLO0-1

125

29.53

EUR

10:32:49

ISE

00446470823TRLO0-1

71

29.52

EUR

10:33:07

ISE

00446470929TRLO0-1

461

29.55

EUR

10:34:37

ISE

00446471213TRLO0-1

122

29.55

EUR

10:34:53

ISE

00446471274TRLO0-1

66

29.55

EUR

10:34:58

ISE

00446471292TRLO0-1

159

29.55

EUR

10:34:58

ISE

00446471293TRLO0-1

134

29.52

EUR

10:35:19

ISE

00446471390TRLO0-1

13

29.52

EUR

10:35:19

ISE

00446471403TRLO0-1

62

29.52

EUR

10:35:19

ISE

00446471405TRLO0-1

520

29.53

EUR

10:37:35

ISE

00446471963TRLO0-1

119

29.53

EUR

10:37:37

ISE

00446471971TRLO0-1

455

29.53

EUR

10:37:37

ISE

00446471972TRLO0-1

43

29.53

EUR

10:37:37

ISE

00446471973TRLO0-1

52

29.53

EUR

10:37:37

ISE

00446471974TRLO0-1

103

29.53

EUR

10:37:37

ISE

00446471975TRLO0-1

149

29.52

EUR

10:37:59

ISE

00446472035TRLO0-1

213

29.51

EUR

10:39:24

ISE

00446472428TRLO0-1

94

29.52

EUR

10:39:49

ISE

00446472499TRLO0-1

2

29.52

EUR

10:39:49

ISE

00446472500TRLO0-1

69

29.52

EUR

10:39:55

ISE

00446472522TRLO0-1

293

29.52

EUR

10:39:58

ISE

00446472540TRLO0-1

159

29.52

EUR

10:39:58

ISE

00446472567TRLO0-1

147

29.52

EUR

10:39:59

ISE

00446472574TRLO0-1

43

29.52

EUR

10:40:01

ISE

00446472580TRLO0-1

100

29.52

EUR

10:40:23

ISE

00446472675TRLO0-1

160

29.52

EUR

10:40:23

ISE

00446472681TRLO0-1

588

29.51

EUR

10:40:44

ISE

00446472727TRLO0-1

69

29.51

EUR

10:40:44

ISE

00446472728TRLO0-1

137

29.51

EUR

10:40:44

ISE

00446472729TRLO0-1

129

29.57

EUR

10:43:20

ISE

00446473118TRLO0-1

321

29.57

EUR

10:43:20

ISE

00446473120TRLO0-1

160

29.57

EUR

10:43:20

ISE

00446473122TRLO0-1

385

29.57

EUR

10:43:20

ISE

00446473123TRLO0-1

250

29.57

EUR

10:43:20

ISE

00446473124TRLO0-1

77

29.59

EUR

10:44:48

ISE

00446473380TRLO0-1

58

29.6

EUR

10:46:01

ISE

00446473574TRLO0-1

408

29.6

EUR

10:46:01

ISE

00446473575TRLO0-1

159

29.6

EUR

10:46:02

ISE

00446473576TRLO0-1

160

29.6

EUR

10:46:02

ISE

00446473578TRLO0-1

17

29.6

EUR

10:46:03

ISE

00446473591TRLO0-1

160

29.6

EUR

10:46:03

ISE

00446473593TRLO0-1

8

29.6

EUR

10:46:06

ISE

00446473600TRLO0-1

208

29.6

EUR

10:46:06

ISE

00446473601TRLO0-1

173

29.6

EUR

10:46:06

ISE

00446473602TRLO0-1

294

29.6

EUR

10:46:30

ISE

00446473656TRLO0-1

216

29.6

EUR

10:46:32

ISE

00446473665TRLO0-1

417

29.59

EUR

10:47:25

ISE

00446473773TRLO0-1

125

29.59

EUR

10:47:25

ISE

00446473774TRLO0-1

127

29.59

EUR

10:47:29

ISE

00446473788TRLO0-1

1

29.59

EUR

10:47:29

ISE

00446473789TRLO0-1

501

29.6

EUR

10:48:41

ISE

00446473942TRLO0-1

339

29.6

EUR

10:49:27

ISE

00446474006TRLO0-1

160

29.6

EUR

10:49:27

ISE

00446474007TRLO0-1

195

29.6

EUR

10:49:27

ISE

00446474008TRLO0-1

186

29.6

EUR

10:49:33

ISE

00446474022TRLO0-1

69

29.59

EUR

10:49:39

ISE

00446474047TRLO0-1

128

29.58

EUR

10:49:59

ISE

00446474088TRLO0-1

75

29.56

EUR

10:50:14

ISE

00446474139TRLO0-1

131

29.56

EUR

10:50:18

ISE

00446474163TRLO0-1

154

29.56

EUR

10:50:29

ISE

00446474207TRLO0-1

176

29.57

EUR

10:50:59

ISE

00446474260TRLO0-1

305

29.57

EUR

10:51:14

ISE

00446474285TRLO0-1

581

29.58

EUR

10:52:05

ISE

00446474459TRLO0-1

76

29.56

EUR

10:52:14

ISE

00446474479TRLO0-1

75

29.55

EUR

10:52:29

ISE

00446474556TRLO0-1

97

29.55

EUR

10:52:29

ISE

00446474559TRLO0-1

335

29.53

EUR

10:53:29

ISE

00446474662TRLO0-1

250

29.53

EUR

10:53:29

ISE

00446474664TRLO0-1

32

29.53

EUR

10:53:29

ISE

00446474665TRLO0-1

322

29.51

EUR

10:53:44

ISE

00446474722TRLO0-1

335

29.51

EUR

10:53:44

ISE

00446474731TRLO0-1

657

29.51

EUR

10:53:59

ISE

00446474790TRLO0-1

529

29.51

EUR

10:54:14

ISE

00446474812TRLO0-1

93

29.51

EUR

10:57:29

ISE

00446475321TRLO0-1

144

29.52

EUR

10:57:44

ISE

00446475345TRLO0-1

69

29.52

EUR

10:57:44

ISE

00446475349TRLO0-1

127

29.52

EUR

10:57:59

ISE

00446475385TRLO0-1

128

29.51

EUR

10:58:14

ISE

00446475433TRLO0-1

357

29.5

EUR

10:58:14

ISE

00446475438TRLO0-1

169

29.5

EUR

10:58:29

ISE

00446475469TRLO0-1

136

29.55

EUR

10:59:14

ISE

00446475590TRLO0-1

137

29.54

EUR

10:59:29

ISE

00446475625TRLO0-1

75

29.54

EUR

10:59:39

ISE

00446475645TRLO0-1

50

29.54

EUR

10:59:39

ISE

00446475654TRLO0-1

22

29.54

EUR

10:59:39

ISE

00446475656TRLO0-1

188

29.52

EUR

10:59:44

ISE

00446475667TRLO0-1

357

29.52

EUR

10:59:44

ISE

00446475669TRLO0-1

513

29.52

EUR

10:59:44

ISE

00446475670TRLO0-1

357

29.52

EUR

10:59:59

ISE

00446475710TRLO0-1

357

29.52

EUR

10:59:59

ISE

00446475717TRLO0-1

196

29.54

EUR

11:02:14

ISE

00446476166TRLO0-1

194

29.54

EUR

11:02:14

ISE

00446476167TRLO0-1

90

29.54

EUR

11:02:17

ISE

00446476175TRLO0-1

192

29.6

EUR

11:05:07

ISE

00446476613TRLO0-1

251

29.6

EUR

11:05:07

ISE

00446476615TRLO0-1

325

29.6

EUR

11:05:07

ISE

00446476619TRLO0-1

80

29.6

EUR

11:05:07

ISE

00446476620TRLO0-1

405

29.6

EUR

11:05:07

ISE

00446476621TRLO0-1

421

29.6

EUR

11:05:46

ISE

00446476702TRLO0-1

200

29.6

EUR

11:05:46

ISE

00446476707TRLO0-1

12

29.6

EUR

11:10:09

ISE

00446477190TRLO0-1

444

29.6

EUR

11:10:09

ISE

00446477194TRLO0-1

69

29.59

EUR

11:10:19

ISE

00446477231TRLO0-1

159

29.62

EUR

11:11:46

ISE

00446477415TRLO0-1

408

29.63

EUR

11:12:33

ISE

00446477521TRLO0-1

303

29.62

EUR

11:13:04

ISE

00446477576TRLO0-1

170

29.62

EUR

11:13:04

ISE

00446477577TRLO0-1

67

29.62

EUR

11:13:11

ISE

00446477596TRLO0-1

270

29.61

EUR

11:14:28

ISE

00446477768TRLO0-1

90

29.61

EUR

11:14:29

ISE

00446477780TRLO0-1

97

29.61

EUR

11:14:29

ISE

00446477783TRLO0-1

131

29.59

EUR

11:14:48

ISE

00446477830TRLO0-1

10

29.6

EUR

11:16:08

ISE

00446478010TRLO0-1

455

29.61

EUR

11:19:40

ISE

00446478499TRLO0-1

426

29.64

EUR

11:20:57

ISE

00446478692TRLO0-1

200

29.64

EUR

11:20:57

ISE

00446478694TRLO0-1

250

29.64

EUR

11:20:57

ISE

00446478695TRLO0-1

91

29.64

EUR

11:20:57

ISE

00446478697TRLO0-1

166

29.64

EUR

11:20:57

ISE

00446478698TRLO0-1

375

29.64

EUR

11:20:57

ISE

00446478699TRLO0-1

388

29.63

EUR

11:21:08

ISE

00446478731TRLO0-1

300

29.63

EUR

11:21:08

ISE

00446478732TRLO0-1

70

29.62

EUR

11:21:20

ISE

00446478770TRLO0-1

368

29.61

EUR

11:23:04

ISE

00446479009TRLO0-1

125

29.61

EUR

11:23:04

ISE

00446479011TRLO0-1

70

29.6

EUR

11:23:22

ISE

00446479055TRLO0-1

428

29.61

EUR

11:25:53

ISE

00446479375TRLO0-1

212

29.61

EUR

11:25:53

ISE

00446479382TRLO0-1

69

29.6

EUR

11:26:04

ISE

00446479466TRLO0-1

140

29.66

EUR

11:34:13

ISE

00446480618TRLO0-1

464

29.67

EUR

11:35:57

ISE

00446480828TRLO0-1

478

29.67

EUR

11:35:57

ISE

00446480832TRLO0-1

120

29.67

EUR

11:35:57

ISE

00446480833TRLO0-1

250

29.67

EUR

11:35:57

ISE

00446480834TRLO0-1

250

29.67

EUR

11:36:38

ISE

00446480923TRLO0-1

130

29.67

EUR

11:36:38

ISE

00446480925TRLO0-1

140

29.67

EUR

11:36:38

ISE

00446480927TRLO0-1

250

29.67

EUR

11:36:38

ISE

00446480929TRLO0-1

200

29.67

EUR

11:36:38

ISE

00446480933TRLO0-1

73

29.67

EUR

11:36:38

ISE

00446480935TRLO0-1

2

29.67

EUR

11:36:39

ISE

00446480937TRLO0-1

252

29.66

EUR

11:37:40

ISE

00446481011TRLO0-1

94

29.66

EUR

11:37:40

ISE

00446481015TRLO0-1

153

29.67

EUR

11:41:16

ISE

00446481644TRLO0-1

537

29.68

EUR

11:43:40

ISE

00446481979TRLO0-1

505

29.68

EUR

11:43:40

ISE

00446481980TRLO0-1

92

29.68

EUR

11:43:40

ISE

00446481981TRLO0-1

42

29.68

EUR

11:43:40

ISE

00446481982TRLO0-1

180

29.68

EUR

11:43:40

ISE

00446481983TRLO0-1

49

29.66

EUR

11:44:00

ISE

00446482024TRLO0-1

18

29.66

EUR

11:44:00

ISE

00446482025TRLO0-1

126

29.66

EUR

11:44:01

ISE

00446482026TRLO0-1

281

29.67

EUR

11:46:41

ISE

00446482434TRLO0-1

501

29.67

EUR

11:46:42

ISE

00446482435TRLO0-1

384

29.67

EUR

11:46:42

ISE

00446482436TRLO0-1

225

29.66

EUR

11:47:23

ISE

00446482533TRLO0-1

81

29.66

EUR

11:47:23

ISE

00446482534TRLO0-1

67

29.65

EUR

11:47:42

ISE

00446482575TRLO0-1

34

29.64

EUR

11:47:45

ISE

00446482590TRLO0-1

35

29.64

EUR

11:47:45

ISE

00446482594TRLO0-1

231

29.63

EUR

11:48:26

ISE

00446482654TRLO0-1

351

29.68

EUR

11:52:16

ISE

00446483227TRLO0-1

525

29.68

EUR

11:55:33

ISE

00446483723TRLO0-1

250

29.68

EUR

11:55:33

ISE

00446483724TRLO0-1

563

29.68

EUR

11:59:25

ISE

00446484121TRLO0-1

250

29.68

EUR

11:59:25

ISE

00446484124TRLO0-1

200

29.68

EUR

11:59:25

ISE

00446484125TRLO0-1

57

29.68

EUR

11:59:41

ISE

00446484162TRLO0-1

251

29.68

EUR

11:59:41

ISE

00446484165TRLO0-1

250

29.68

EUR

11:59:41

ISE

00446484175TRLO0-1

35

29.68

EUR

11:59:41

ISE

00446484179TRLO0-1

133

29.68

EUR

12:02:17

ISE

00446484480TRLO0-1

95

29.68

EUR

12:02:17

ISE

00446484481TRLO0-1

308

29.68

EUR

12:04:50

ISE

00446485056TRLO0-1

264

29.68

EUR

12:04:51

ISE

00446485060TRLO0-1

348

29.68

EUR

12:07:24

ISE

00446485419TRLO0-1

278

29.68

EUR

12:07:24

ISE

00446485422TRLO0-1

101

29.68

EUR

12:07:24

ISE

00446485430TRLO0-1

134

29.67

EUR

12:08:00

ISE

00446485548TRLO0-1

164

29.66

EUR

12:09:52

ISE

00446485866TRLO0-1

183

29.66

EUR

12:09:52

ISE

00446485867TRLO0-1

220

29.66

EUR

12:09:52

ISE

00446485868TRLO0-1

67

29.65

EUR

12:10:03

ISE

00446485886TRLO0-1

344

29.67

EUR

12:12:40

ISE

00446486140TRLO0-1

250

29.67

EUR

12:12:40

ISE

00446486156TRLO0-1

245

29.67

EUR

12:12:40

ISE

00446486161TRLO0-1

24

29.66

EUR

12:13:11

ISE

00446486261TRLO0-1

109

29.66

EUR

12:13:11

ISE

00446486262TRLO0-1

77

29.66

EUR

12:13:11

ISE

00446486263TRLO0-1

699

29.65

EUR

12:16:37

ISE

00446486599TRLO0-1

334

29.65

EUR

12:17:03

ISE

00446486629TRLO0-1

184

29.65

EUR

12:17:11

ISE

00446486654TRLO0-1

70

29.65

EUR

12:17:17

ISE

00446486658TRLO0-1

70

29.65

EUR

12:17:20

ISE

00446486670TRLO0-1

70

29.63

EUR

12:17:36

ISE

00446486684TRLO0-1

130

29.61

EUR

12:18:08

ISE

00446486756TRLO0-1

480

29.64

EUR

12:23:31

ISE

00446487434TRLO0-1

480

29.64

EUR

12:23:34

ISE

00446487441TRLO0-1

610

29.64

EUR

12:23:34

ISE

00446487442TRLO0-1

138

29.64

EUR

12:24:33

ISE

00446487608TRLO0-1

113

29.64

EUR

12:24:33

ISE

00446487609TRLO0-1

65

29.64

EUR

12:24:34

ISE

00446487612TRLO0-1

17

29.64

EUR

12:24:34

ISE

00446487613TRLO0-1

84

29.64

EUR

12:24:34

ISE

00446487614TRLO0-1

261

29.63

EUR

12:27:09

ISE

00446487940TRLO0-1

180

29.63

EUR

12:27:09

ISE

00446487941TRLO0-1

250

29.63

EUR

12:27:45

ISE

00446487998TRLO0-1

101

29.63

EUR

12:27:45

ISE

00446487999TRLO0-1

177

29.63

EUR

12:27:45

ISE

00446488000TRLO0-1

91

29.63

EUR

12:28:16

ISE

00446488079TRLO0-1

70

29.63

EUR

12:28:16

ISE

00446488082TRLO0-1

131

29.62

EUR

12:28:48

ISE

00446488239TRLO0-1

311

29.63

EUR

12:30:26

ISE

00446488431TRLO0-1

205

29.63

EUR

12:30:26

ISE

00446488432TRLO0-1

250

29.63

EUR

12:32:09

ISE

00446488663TRLO0-1

250

29.63

EUR

12:33:32

ISE

00446488819TRLO0-1

171

29.63

EUR

12:33:32

ISE

00446488820TRLO0-1

22

29.63

EUR

12:33:32

ISE

00446488821TRLO0-1

237

29.63

EUR

12:33:33

ISE

00446488822TRLO0-1

68

29.62

EUR

12:33:52

ISE

00446488847TRLO0-1

341

29.65

EUR

12:39:18

ISE

00446489558TRLO0-1

214

29.65

EUR

12:39:18

ISE

00446489560TRLO0-1

250

29.65

EUR

12:39:18

ISE

00446489561TRLO0-1

100

29.65

EUR

12:39:18

ISE

00446489562TRLO0-1

763

29.68

EUR

12:42:29

ISE

00446490009TRLO0-1

72

29.68

EUR

12:42:29

ISE

00446490010TRLO0-1

211

29.68

EUR

12:44:21

ISE

00446490220TRLO0-1

111

29.68

EUR

12:44:21

ISE

00446490231TRLO0-1

138

29.68

EUR

12:44:21

ISE

00446490252TRLO0-1

197

29.68

EUR

12:46:12

ISE

00446490478TRLO0-1

161

29.68

EUR

12:46:12

ISE

00446490479TRLO0-1

236

29.68

EUR

12:46:12

ISE

00446490480TRLO0-1

255

29.67

EUR

12:47:30

ISE

00446490694TRLO0-1

170

29.67

EUR

12:47:30

ISE

00446490695TRLO0-1

427

29.66

EUR

12:50:17

ISE

00446491064TRLO0-1

499

29.68

EUR

12:52:16

ISE

00446491470TRLO0-1

320

29.68

EUR

12:52:56

ISE

00446491624TRLO0-1

319

29.68

EUR

12:53:05

ISE

00446491708TRLO0-1

227

29.68

EUR

12:53:05

ISE

00446491723TRLO0-1

132

29.66

EUR

12:53:29

ISE

00446491961TRLO0-1

127

29.66

EUR

12:53:47

ISE

00446492027TRLO0-1

69

29.65

EUR

12:54:00

ISE

00446492141TRLO0-1

292

29.64

EUR

12:54:56

ISE

00446492339TRLO0-1

23

29.64

EUR

12:59:25

ISE

00446493113TRLO0-1

239

29.64

EUR

12:59:25

ISE

00446493114TRLO0-1

78

29.64

EUR

12:59:25

ISE

00446493115TRLO0-1

250

29.64

EUR

12:59:26

ISE

00446493117TRLO0-1

200

29.64

EUR

12:59:26

ISE

00446493118TRLO0-1

27

29.64

EUR

12:59:26

ISE

00446493119TRLO0-1

171

29.64

EUR

12:59:26

ISE

00446493120TRLO0-1

96

29.64

EUR

12:59:26

ISE

00446493121TRLO0-1

123

29.66

EUR

13:00:10

ISE

00446493286TRLO0-1

45

29.66

EUR

13:00:10

ISE

00446493287TRLO0-1

239

29.65

EUR

13:00:56

ISE

00446493443TRLO0-1

253

29.64

EUR

13:02:03

ISE

00446493628TRLO0-1

96

29.64

EUR

13:02:03

ISE

00446493629TRLO0-1

123

29.63

EUR

13:03:34

ISE

00446493904TRLO0-1

207

29.64

EUR

13:03:34

ISE

00446493916TRLO0-1

43

29.64

EUR

13:03:34

ISE

00446493920TRLO0-1

87

29.64

EUR

13:03:34

ISE

00446493921TRLO0-1

131

29.62

EUR

13:04:22

ISE

00446494025TRLO0-1

90

29.62

EUR

13:04:22

ISE

00446494034TRLO0-1

6

29.62

EUR

13:04:22

ISE

00446494037TRLO0-1

250

29.63

EUR

13:05:19

ISE

00446494220TRLO0-1

82

29.63

EUR

13:05:19

ISE

00446494225TRLO0-1

62

29.63

EUR

13:06:05

ISE

00446494313TRLO0-1

34

29.63

EUR

13:06:05

ISE

00446494314TRLO0-1

160

29.63

EUR

13:06:05

ISE

00446494315TRLO0-1

294

29.62

EUR

13:08:01

ISE

00446494619TRLO0-1

426

29.62

EUR

13:08:01

ISE

00446494620TRLO0-1

278

29.61

EUR

13:09:12

ISE

00446494735TRLO0-1

198

29.6

EUR

13:09:12

ISE

00446494737TRLO0-1

238

29.61

EUR

13:10:22

ISE

00446494917TRLO0-1

159

29.61

EUR

13:10:22

ISE

00446494919TRLO0-1

125

29.6

EUR

13:10:56

ISE

00446495011TRLO0-1

89

29.6

EUR

13:10:56

ISE

00446495012TRLO0-1

7

29.6

EUR

13:10:56

ISE

00446495014TRLO0-1

249

29.58

EUR

13:12:03

ISE

00446495146TRLO0-1

124

29.58

EUR

13:12:12

ISE

00446495184TRLO0-1

634

29.6

EUR

13:14:06

ISE

00446495409TRLO0-1

68

29.6

EUR

13:14:07

ISE

00446495417TRLO0-1

106

29.59

EUR

13:14:33

ISE

00446495464TRLO0-1

24

29.59

EUR

13:14:33

ISE

00446495470TRLO0-1

750

29.61

EUR

13:17:01

ISE

00446495907TRLO0-1

123

29.61

EUR

13:17:01

ISE

00446495909TRLO0-1

187

29.61

EUR

13:17:01

ISE

00446495910TRLO0-1

97

29.6

EUR

13:17:09

ISE

00446495968TRLO0-1

145

29.59

EUR

13:17:22

ISE

00446496003TRLO0-1

661

29.58

EUR

13:19:19

ISE

00446496264TRLO0-1

242

29.58

EUR

13:19:22

ISE

00446496272TRLO0-1

165

29.58

EUR

13:20:00

ISE

00446496451TRLO0-1

230

29.58

EUR

13:20:11

ISE

00446496543TRLO0-1

121

29.57

EUR

13:20:30

ISE

00446496584TRLO0-1

384

29.55

EUR

13:23:01

ISE

00446497020TRLO0-1

250

29.55

EUR

13:23:01

ISE

00446497022TRLO0-1

69

29.55

EUR

13:23:12

ISE

00446497037TRLO0-1

378

29.55

EUR

13:25:38

ISE

00446497444TRLO0-1

250

29.55

EUR

13:25:38

ISE

00446497445TRLO0-1

24

29.55

EUR

13:25:38

ISE

00446497446TRLO0-1

67

29.54

EUR

13:25:41

ISE

00446497458TRLO0-1

135

29.53

EUR

13:26:19

ISE

00446497577TRLO0-1

67

29.53

EUR

13:26:19

ISE

00446497578TRLO0-1

173

29.53

EUR

13:27:13

ISE

00446497720TRLO0-1

71

29.53

EUR

13:27:15

ISE

00446497723TRLO0-1

161

29.52

EUR

13:28:29

ISE

00446497874TRLO0-1

103

29.52

EUR

13:28:29

ISE

00446497875TRLO0-1

250

29.51

EUR

13:28:29

ISE

00446497876TRLO0-1

107

29.51

EUR

13:28:29

ISE

00446497877TRLO0-1

86

29.52

EUR

13:28:29

ISE

00446497878TRLO0-1

53

29.52

EUR

13:28:29

ISE

00446497879TRLO0-1

67

29.53

EUR

13:29:31

ISE

00446498071TRLO0-1

67

29.53

EUR

13:29:48

ISE

00446498167TRLO0-1

99

29.53

EUR

13:29:48

ISE

00446498170TRLO0-1

70

29.53

EUR

13:29:57

ISE

00446498266TRLO0-1

106

29.59

EUR

13:30:09

ISE

00446498569TRLO0-1

72

29.58

EUR

13:30:13

ISE

00446498619TRLO0-1

102

29.55

EUR

13:30:24

ISE

00446498753TRLO0-1

76

29.54

EUR

13:30:27

ISE

00446498771TRLO0-1

145

29.58

EUR

13:30:44

ISE

00446498922TRLO0-1

175

29.63

EUR

13:31:04

ISE

00446499194TRLO0-1

101

29.63

EUR

13:31:04

ISE

00446499200TRLO0-1

75

29.63

EUR

13:31:15

ISE

00446499302TRLO0-1

153

29.62

EUR

13:31:24

ISE

00446499351TRLO0-1

72

29.62

EUR

13:31:29

ISE

00446499365TRLO0-1

144

29.61

EUR

13:31:40

ISE

00446499465TRLO0-1

72

29.6

EUR

13:31:46

ISE

00446499509TRLO0-1

250

29.61

EUR

13:32:07

ISE

00446499587TRLO0-1

132

29.61

EUR

13:32:33

ISE

00446499687TRLO0-1

226

29.61

EUR

13:33:09

ISE

00446499812TRLO0-1

120

29.61

EUR

13:33:09

ISE

00446499813TRLO0-1

275

29.64

EUR

13:34:02

ISE

00446500012TRLO0-1

369

29.64

EUR

13:34:03

ISE

00446500019TRLO0-1

70

29.63

EUR

13:34:11

ISE

00446500080TRLO0-1

184

29.63

EUR

13:34:29

ISE

00446500130TRLO0-1

202

29.62

EUR

13:34:31

ISE

00446500141TRLO0-1

230

29.61

EUR

13:34:44

ISE

00446500191TRLO0-1

191

29.61

EUR

13:34:44

ISE

00446500192TRLO0-1

501

29.64

EUR

13:35:22

ISE

00446500439TRLO0-1

72

29.59

EUR

13:36:31

ISE

00446500791TRLO0-1

362

29.61

EUR

13:37:33

ISE

00446501069TRLO0-1

190

29.61

EUR

13:37:38

ISE

00446501082TRLO0-1

149

29.62

EUR

13:37:49

ISE

00446501149TRLO0-1

163

29.64

EUR

13:38:59

ISE

00446501379TRLO0-1

195

29.64

EUR

13:39:15

ISE

00446501407TRLO0-1

68

29.63

EUR

13:39:19

ISE

00446501415TRLO0-1

241

29.64

EUR

13:39:57

ISE

00446501496TRLO0-1

137

29.64

EUR

13:39:57

ISE

00446501498TRLO0-1

73

29.65

EUR

13:40:07

ISE

00446501581TRLO0-1

132

29.66

EUR

13:40:20

ISE

00446501624TRLO0-1

279

29.65

EUR

13:41:13

ISE

00446501796TRLO0-1

108

29.65

EUR

13:41:13

ISE

00446501804TRLO0-1

35

29.64

EUR

13:41:26

ISE

00446501846TRLO0-1

35

29.64

EUR

13:41:26

ISE

00446501847TRLO0-1

297

29.63

EUR

13:42:56

ISE

00446502101TRLO0-1

30

29.63

EUR

13:42:56

ISE

00446502102TRLO0-1

103

29.63

EUR

13:42:56

ISE

00446502104TRLO0-1

250

29.63

EUR

13:42:56

ISE

00446502106TRLO0-1

72

29.63

EUR

13:42:56

ISE

00446502107TRLO0-1

29

29.62

EUR

13:44:11

ISE

00446502395TRLO0-1

24

29.62

EUR

13:44:11

ISE

00446502396TRLO0-1

269

29.62

EUR

13:44:11

ISE

00446502397TRLO0-1

121

29.62

EUR

13:44:11

ISE

00446502398TRLO0-1

93

29.62

EUR

13:44:11

ISE

00446502399TRLO0-1

250

29.61

EUR

13:44:50

ISE

00446502553TRLO0-1

212

29.62

EUR

13:45:38

ISE

00446502687TRLO0-1

67

29.62

EUR

13:45:50

ISE

00446502758TRLO0-1

67

29.61

EUR

13:45:55

ISE

00446502764TRLO0-1

124

29.59

EUR

13:46:32

ISE

00446502933TRLO0-1

67

29.59

EUR

13:46:32

ISE

00446502941TRLO0-1

124

29.59

EUR

13:47:02

ISE

00446503133TRLO0-1

149

29.56

EUR

13:47:48

ISE

00446503292TRLO0-1

208

29.56

EUR

13:48:20

ISE

00446503423TRLO0-1

78

29.56

EUR

13:48:20

ISE

00446503427TRLO0-1

299

29.56

EUR

13:50:02

ISE

00446503683TRLO0-1

197

29.56

EUR

13:50:02

ISE

00446503684TRLO0-1

139

29.56

EUR

13:51:00

ISE

00446503879TRLO0-1

126

29.57

EUR

13:51:02

ISE

00446503884TRLO0-1

100

29.57

EUR

13:51:04

ISE

00446503900TRLO0-1

71

29.57

EUR

13:51:04

ISE

00446503901TRLO0-1

13

29.57

EUR

13:51:14

ISE

00446503952TRLO0-1

304

29.61

EUR

13:52:55

ISE

00446504428TRLO0-1

370

29.61

EUR

13:52:56

ISE

00446504431TRLO0-1

68

29.61

EUR

13:53:03

ISE

00446504451TRLO0-1

249

29.6

EUR

13:53:07

ISE

00446504463TRLO0-1

68

29.6

EUR

13:53:07

ISE

00446504464TRLO0-1

255

29.66

EUR

13:55:21

ISE

00446505253TRLO0-1

195

29.65

EUR

13:55:21

ISE

00446505254TRLO0-1

608

29.66

EUR

13:57:37

ISE

00446505804TRLO0-1

4

29.65

EUR

13:57:42

ISE

00446505818TRLO0-1

105

29.65

EUR

13:57:42

ISE

00446505819TRLO0-1

299

29.66

EUR

13:58:25

ISE

00446505993TRLO0-1

509

29.63

EUR

13:59:53

ISE

00446506218TRLO0-1

82

29.63

EUR

14:00:02

ISE

00446506287TRLO0-1

73

29.6

EUR

14:00:06

ISE

00446506347TRLO0-1

33

29.61

EUR

14:00:42

ISE

00446506518TRLO0-1

109

29.61

EUR

14:00:42

ISE

00446506519TRLO0-1

75

29.61

EUR

14:00:42

ISE

00446506520TRLO0-1

38

29.61

EUR

14:00:42

ISE

00446506521TRLO0-1

191

29.62

EUR

14:01:51

ISE

00446506905TRLO0-1

165

29.62

EUR

14:01:53

ISE

00446506925TRLO0-1

151

29.61

EUR

14:02:02

ISE

00446506954TRLO0-1

143

29.61

EUR

14:02:29

ISE

00446507059TRLO0-1

113

29.61

EUR

14:02:29

ISE

00446507060TRLO0-1

254

29.6

EUR

14:03:36

ISE

00446507244TRLO0-1

177

29.6

EUR

14:03:36

ISE

00446507248TRLO0-1

141

29.59

EUR

14:04:04

ISE

00446507325TRLO0-1

85

29.59

EUR

14:04:04

ISE

00446507327TRLO0-1

89

29.59

EUR

14:06:19

ISE

00446507654TRLO0-1

17

29.59

EUR

14:06:19

ISE

00446507655TRLO0-1

115

29.59

EUR

14:06:20

ISE

00446507656TRLO0-1

330

29.58

EUR

14:06:33

ISE

00446507679TRLO0-1

200

29.58

EUR

14:06:33

ISE

00446507680TRLO0-1

250

29.58

EUR

14:06:33

ISE

00446507681TRLO0-1

63

29.58

EUR

14:06:33

ISE

00446507682TRLO0-1

143

29.57

EUR

14:06:51

ISE

00446507718TRLO0-1

13

29.6

EUR

14:09:41

ISE

00446508216TRLO0-1

194

29.6

EUR

14:09:49

ISE

00446508228TRLO0-1

396

29.6

EUR

14:09:51

ISE

00446508233TRLO0-1

43

29.6

EUR

14:09:51

ISE

00446508241TRLO0-1

467

29.6

EUR

14:09:51

ISE

00446508244TRLO0-1

163

29.6

EUR

14:09:51

ISE

00446508246TRLO0-1

249

29.6

EUR

14:10:58

ISE

00446508429TRLO0-1

36

29.6

EUR

14:10:59

ISE

00446508435TRLO0-1

39

29.6

EUR

14:10:59

ISE

00446508437TRLO0-1

52

29.6

EUR

14:10:59

ISE

00446508438TRLO0-1

64

29.62

EUR

14:15:02

ISE

00446509265TRLO0-1

64

29.62

EUR

14:15:09

ISE

00446509292TRLO0-1

68

29.62

EUR

14:15:09

ISE

00446509293TRLO0-1

14

29.62

EUR

14:15:09

ISE

00446509294TRLO0-1

92

29.62

EUR

14:15:34

ISE

00446509335TRLO0-1

232

29.62

EUR

14:15:34

ISE

00446509340TRLO0-1

212

29.62

EUR

14:15:34

ISE

00446509341TRLO0-1

72

29.62

EUR

14:15:37

ISE

00446509349TRLO0-1

62

29.62

EUR

14:15:40

ISE

00446509357TRLO0-1

83

29.62

EUR

14:15:48

ISE

00446509381TRLO0-1

85

29.62

EUR

14:15:49

ISE

00446509384TRLO0-1

390

29.62

EUR

14:16:15

ISE

00446509459TRLO0-1

61

29.62

EUR

14:16:16

ISE

00446509475TRLO0-1

88

29.62

EUR

14:16:18

ISE

00446509489TRLO0-1

254

29.62

EUR

14:16:19

ISE

00446509496TRLO0-1

290

29.59

EUR

14:17:59

ISE

00446509851TRLO0-1

168

29.59

EUR

14:18:08

ISE

00446509885TRLO0-1

130

29.59

EUR

14:18:25

ISE

00446509906TRLO0-1

335

29.59

EUR

14:21:00

ISE

00446510294TRLO0-1

210

29.59

EUR

14:21:00

ISE

00446510295TRLO0-1

376

29.59

EUR

14:21:00

ISE

00446510296TRLO0-1

273

29.58

EUR

14:21:39

ISE

00446510427TRLO0-1

243

29.62

EUR

14:26:55

ISE

00446511326TRLO0-1

250

29.62

EUR

14:26:55

ISE

00446511329TRLO0-1

145

29.62

EUR

14:26:55

ISE

00446511330TRLO0-1

220

29.61

EUR

14:26:55

ISE

00446511331TRLO0-1

33

29.61

EUR

14:26:55

ISE

00446511332TRLO0-1

217

29.61

EUR

14:26:55

ISE

00446511333TRLO0-1

435

29.61

EUR

14:27:53

ISE

00446511558TRLO0-1

66

29.62

EUR

14:28:47

ISE

00446511744TRLO0-1

75

29.62

EUR

14:28:50

ISE

00446511746TRLO0-1

81

29.62

EUR

14:28:57

ISE

00446511764TRLO0-1

64

29.62

EUR

14:29:07

ISE

00446511793TRLO0-1

62

29.62

EUR

14:29:11

ISE

00446511816TRLO0-1

70

29.62

EUR

14:29:12

ISE

00446511821TRLO0-1

67

29.62

EUR

14:29:22

ISE

00446511858TRLO0-1

64

29.62

EUR

14:29:33

ISE

00446511886TRLO0-1

68

29.62

EUR

14:29:37

ISE

00446511896TRLO0-1

68

29.62

EUR

14:29:46

ISE

00446511908TRLO0-1

204

29.62

EUR

14:29:47

ISE

00446511919TRLO0-1

236

29.66

EUR

14:31:06

ISE

00446512453TRLO0-1

1827

29.66

EUR

14:31:24

ISE

00446512663TRLO0-1

194

29.64

EUR

14:31:24

ISE

00446512664TRLO0-1

641

29.64

EUR

14:31:26

ISE

00446512666TRLO0-1

34

29.64

EUR

14:31:27

ISE

00446512667TRLO0-1

14

29.64

EUR

14:31:27

ISE

00446512668TRLO0-1

204

29.64

EUR

14:31:33

ISE

00446512691TRLO0-1

72

29.64

EUR

14:31:34

ISE

00446512699TRLO0-1

150

29.64

EUR

14:31:36

ISE

00446512719TRLO0-1

70

29.64

EUR

14:31:36

ISE

00446512725TRLO0-1

250

29.63

EUR

14:32:54

ISE

00446513105TRLO0-1

36

29.63

EUR

14:32:54

ISE

00446513106TRLO0-1

78

29.63

EUR

14:32:54

ISE

00446513107TRLO0-1

381

29.63

EUR

14:33:26

ISE

00446513234TRLO0-1

165

29.63

EUR

14:33:26

ISE

00446513235TRLO0-1

29

29.63

EUR

14:33:26

ISE

00446513236TRLO0-1

144

29.63

EUR

14:33:43

ISE

00446513317TRLO0-1

72

29.62

EUR

14:33:43

ISE

00446513329TRLO0-1

60

29.65

EUR

14:35:26

ISE

00446513953TRLO0-1

85

29.65

EUR

14:35:26

ISE

00446513954TRLO0-1

165

29.65

EUR

14:35:27

ISE

00446513961TRLO0-1

7

29.65

EUR

14:35:29

ISE

00446513969TRLO0-1

243

29.65

EUR

14:35:29

ISE

00446513971TRLO0-1

11

29.65

EUR

14:35:29

ISE

00446513972TRLO0-1

239

29.65

EUR

14:35:30

ISE

00446513976TRLO0-1

75

29.65

EUR

14:35:38

ISE

00446514028TRLO0-1

175

29.65

EUR

14:35:39

ISE

00446514033TRLO0-1

263

29.65

EUR

14:35:47

ISE

00446514072TRLO0-1

93

29.64

EUR

14:35:47

ISE

00446514073TRLO0-1

39

29.62

EUR

14:35:49

ISE

00446514077TRLO0-1

61

29.62

EUR

14:35:57

ISE

00446514118TRLO0-1

67

29.62

EUR

14:36:00

ISE

00446514136TRLO0-1

72

29.65

EUR

14:37:00

ISE

00446514458TRLO0-1

143

29.65

EUR

14:37:00

ISE

00446514464TRLO0-1

632

29.65

EUR

14:37:48

ISE

00446514708TRLO0-1

312

29.65

EUR

14:37:49

ISE

00446514732TRLO0-1

67

29.65

EUR

14:37:51

ISE

00446514747TRLO0-1

187

29.63

EUR

14:38:30

ISE

00446514964TRLO0-1

187

29.63

EUR

14:38:30

ISE

00446514965TRLO0-1

72

29.63

EUR

14:38:30

ISE

00446514966TRLO0-1

87

29.66

EUR

14:40:15

ISE

00446515717TRLO0-1

88

29.66

EUR

14:40:19

ISE

00446515760TRLO0-1

65

29.66

EUR

14:40:19

ISE

00446515767TRLO0-1

836

29.65

EUR

14:40:24

ISE

00446515811TRLO0-1

103

29.65

EUR

14:40:24

ISE

00446515814TRLO0-1

129

29.63

EUR

14:40:36

ISE

00446516011TRLO0-1

250

29.73

EUR

14:50:50

ISE

00446518974TRLO0-1

35

29.73

EUR

14:50:50

ISE

00446518975TRLO0-1

264

29.73

EUR

14:51:10

ISE

00446519096TRLO0-1

264

29.73

EUR

14:51:54

ISE

00446519383TRLO0-1

100

29.76

EUR

14:52:16

ISE

00446519519TRLO0-1

250

29.76

EUR

14:52:16

ISE

00446519520TRLO0-1

7

29.76

EUR

14:52:16

ISE

00446519521TRLO0-1

105

29.76

EUR

14:52:16

ISE

00446519522TRLO0-1

296

29.76

EUR

14:53:03

ISE

00446519779TRLO0-1

121

29.76

EUR

14:53:03

ISE

00446519781TRLO0-1

317

29.77

EUR

14:54:37

ISE

00446520250TRLO0-1

250

29.77

EUR

14:54:37

ISE

00446520262TRLO0-1

145

29.77

EUR

14:54:37

ISE

00446520263TRLO0-1

132

29.77

EUR

14:54:55

ISE

00446520348TRLO0-1

142

29.76

EUR

14:55:06

ISE

00446520495TRLO0-1

143

29.75

EUR

14:55:31

ISE

00446520699TRLO0-1

112

29.74

EUR

14:55:31

ISE

00446520728TRLO0-1

144

29.71

EUR

14:55:55

ISE

00446520931TRLO0-1

92

29.71

EUR

14:55:55

ISE

00446520932TRLO0-1

143

29.72

EUR

14:56:09

ISE

00446521001TRLO0-1

79

29.71

EUR

14:56:30

ISE

00446521057TRLO0-1

60

29.71

EUR

14:56:30

ISE

00446521059TRLO0-1

86

29.71

EUR

14:56:30

ISE

00446521063TRLO0-1

71

29.69

EUR

14:56:43

ISE

00446521171TRLO0-1

104

29.7

EUR

14:57:17

ISE

00446521317TRLO0-1

138

29.7

EUR

14:57:17

ISE

00446521318TRLO0-1

98

29.76

EUR

14:58:53

ISE

00446521927TRLO0-1

8

29.76

EUR

14:58:54

ISE

00446521934TRLO0-1

442

29.76

EUR

14:58:54

ISE

00446521938TRLO0-1

250

29.76

EUR

14:58:54

ISE

00446521944TRLO0-1

263

29.76

EUR

14:58:54

ISE

00446521947TRLO0-1

78

29.75

EUR

14:58:56

ISE

00446521961TRLO0-1

143

29.75

EUR

14:59:15

ISE

00446522068TRLO0-1

92

29.75

EUR

14:59:15

ISE

00446522069TRLO0-1

453

29.79

EUR

15:00:41

ISE

00446522703TRLO0-1

313

29.8

EUR

15:01:30

ISE

00446522864TRLO0-1

14

29.8

EUR

15:01:30

ISE

00446522865TRLO0-1

461

29.8

EUR

15:01:30

ISE

00446522866TRLO0-1

151

29.8

EUR

15:01:30

ISE

00446522867TRLO0-1

81

29.8

EUR

15:01:31

ISE

00446522870TRLO0-1

68

29.79

EUR

15:01:42

ISE

00446522931TRLO0-1

67

29.79

EUR

15:01:44

ISE

00446522945TRLO0-1

358

29.8

EUR

15:02:40

ISE

00446523314TRLO0-1

239

29.8

EUR

15:02:40

ISE

00446523315TRLO0-1

448

29.81

EUR

15:03:45

ISE

00446523605TRLO0-1

250

29.81

EUR

15:03:45

ISE

00446523606TRLO0-1

90

29.81

EUR

15:03:45

ISE

00446523607TRLO0-1

360

29.86

EUR

15:06:06

ISE

00446524323TRLO0-1

36

29.86

EUR

15:06:06

ISE

00446524326TRLO0-1

28

29.86

EUR

15:06:06

ISE

00446524327TRLO0-1

108

29.85

EUR

15:06:13

ISE

00446524362TRLO0-1

525

29.85

EUR

15:06:13

ISE

00446524363TRLO0-1

376

29.85

EUR

15:06:13

ISE

00446524365TRLO0-1

31

29.84

EUR

15:06:14

ISE

00446524379TRLO0-1

74

29.84

EUR

15:06:14

ISE

00446524381TRLO0-1

76

29.83

EUR

15:06:28

ISE

00446524506TRLO0-1

152

29.83

EUR

15:06:50

ISE

00446524616TRLO0-1

95

29.83

EUR

15:06:50

ISE

00446524617TRLO0-1

76

29.82

EUR

15:06:56

ISE

00446524665TRLO0-1

43

29.83

EUR

15:07:12

ISE

00446524774TRLO0-1

109

29.83

EUR

15:07:13

ISE

00446524776TRLO0-1

275

29.82

EUR

15:07:48

ISE

00446524914TRLO0-1

67

29.82

EUR

15:07:48

ISE

00446524915TRLO0-1

253

29.81

EUR

15:08:23

ISE

00446525072TRLO0-1

289

29.8

EUR

15:09:11

ISE

00446525303TRLO0-1

150

29.8

EUR

15:09:11

ISE

00446525306TRLO0-1

59

29.8

EUR

15:09:11

ISE

00446525307TRLO0-1

66

29.79

EUR

15:09:14

ISE

00446525329TRLO0-1

266

29.84

EUR

15:12:04

ISE

00446526164TRLO0-1

250

29.84

EUR

15:12:04

ISE

00446526165TRLO0-1

436

29.84

EUR

15:12:14

ISE

00446526280TRLO0-1

250

29.84

EUR

15:12:14

ISE

00446526284TRLO0-1

388

29.84

EUR

15:12:14

ISE

00446526285TRLO0-1

200

29.84

EUR

15:12:14

ISE

00446526286TRLO0-1

89

29.84

EUR

15:12:14

ISE

00446526287TRLO0-1

202

29.84

EUR

15:12:14

ISE

00446526288TRLO0-1

271

29.83

EUR

15:12:52

ISE

00446526433TRLO0-1

200

29.83

EUR

15:12:52

ISE

00446526434TRLO0-1

9

29.83

EUR

15:12:52

ISE

00446526435TRLO0-1

73

29.83

EUR

15:12:59

ISE

00446526466TRLO0-1

136

29.83

EUR

15:13:13

ISE

00446526525TRLO0-1

73

29.83

EUR

15:13:15

ISE

00446526531TRLO0-1

74

29.82

EUR

15:13:27

ISE

00446526564TRLO0-1

250

29.88

EUR

15:15:32

ISE

00446527125TRLO0-1

64

29.88

EUR

15:15:32

ISE

00446527126TRLO0-1

70

29.88

EUR

15:15:38

ISE

00446527136TRLO0-1

154

29.88

EUR

15:15:41

ISE

00446527146TRLO0-1

170

29.9

EUR

15:16:25

ISE

00446527434TRLO0-1

250

29.9

EUR

15:16:25

ISE

00446527437TRLO0-1

110

29.9

EUR

15:16:25

ISE

00446527439TRLO0-1

340

29.9

EUR

15:16:25

ISE

00446527440TRLO0-1

49

29.9

EUR

15:16:25

ISE

00446527441TRLO0-1

86

29.9

EUR

15:16:35

ISE

00446527469TRLO0-1

297

29.9

EUR

15:16:35

ISE

00446527470TRLO0-1

250

29.9

EUR

15:16:35

ISE

00446527471TRLO0-1

60

29.9

EUR

15:16:35

ISE

00446527472TRLO0-1

160

29.9

EUR

15:16:35

ISE

00446527473TRLO0-1

130

29.89

EUR

15:16:46

ISE

00446527538TRLO0-1

60

29.89

EUR

15:17:04

ISE

00446527673TRLO0-1

30

29.89

EUR

15:17:04

ISE

00446527674TRLO0-1

160

29.89

EUR

15:17:04

ISE

00446527675TRLO0-1

128

29.88

EUR

15:17:44

ISE

00446527841TRLO0-1

121

29.88

EUR

15:17:44

ISE

00446527842TRLO0-1

339

29.9

EUR

15:18:37

ISE

00446528133TRLO0-1

190

29.9

EUR

15:18:38

ISE

00446528134TRLO0-1

250

29.9

EUR

15:18:38

ISE

00446528136TRLO0-1

33

29.9

EUR

15:18:38

ISE

00446528137TRLO0-1

221

29.89

EUR

15:18:53

ISE

00446528261TRLO0-1

72

29.87

EUR

15:19:01

ISE

00446528391TRLO0-1

5

29.87

EUR

15:19:12

ISE

00446528466TRLO0-1

125

29.87

EUR

15:19:12

ISE

00446528467TRLO0-1

185

29.88

EUR

15:19:34

ISE

00446528552TRLO0-1

100

29.87

EUR

15:19:36

ISE

00446528557TRLO0-1

109

29.87

EUR

15:19:55

ISE

00446528662TRLO0-1

245

29.88

EUR

15:20:12

ISE

00446528891TRLO0-1

98

29.88

EUR

15:20:12

ISE

00446528892TRLO0-1

270

29.9

EUR

15:21:13

ISE

00446529280TRLO0-1

194

29.9

EUR

15:21:13

ISE

00446529285TRLO0-1

75

29.9

EUR

15:21:13

ISE

00446529286TRLO0-1

197

29.9

EUR

15:21:13

ISE

00446529287TRLO0-1

146

29.89

EUR

15:21:41

ISE

00446529384TRLO0-1

103

29.89

EUR

15:21:41

ISE

00446529385TRLO0-1

72

29.89

EUR

15:21:41

ISE

00446529386TRLO0-1

333

29.91

EUR

15:22:50

ISE

00446529831TRLO0-1

70

29.91

EUR

15:22:50

ISE

00446529835TRLO0-1

428

29.91

EUR

15:22:51

ISE

00446529836TRLO0-1

131

29.92

EUR

15:23:02

ISE

00446529926TRLO0-1

71

29.91

EUR

15:23:07

ISE

00446529954TRLO0-1

394

29.93

EUR

15:25:03

ISE

00446530429TRLO0-1

250

29.93

EUR

15:25:03

ISE

00446530441TRLO0-1

60

29.93

EUR

15:25:03

ISE

00446530442TRLO0-1

218

29.93

EUR

15:25:03

ISE

00446530445TRLO0-1

289

29.93

EUR

15:25:03

ISE

00446530449TRLO0-1

156

29.93

EUR

15:25:03

ISE

00446530450TRLO0-1

75

29.92

EUR

15:25:11

ISE

00446530519TRLO0-1

36

29.91

EUR

15:25:18

ISE

00446530536TRLO0-1

39

29.91

EUR

15:25:18

ISE

00446530539TRLO0-1

250

29.92

EUR

15:25:55

ISE

00446530802TRLO0-1

250

29.92

EUR

15:25:55

ISE

00446530803TRLO0-1

13

29.92

EUR

15:25:55

ISE

00446530804TRLO0-1

262

29.9

EUR

15:26:31

ISE

00446530983TRLO0-1

150

29.9

EUR

15:26:32

ISE

00446530984TRLO0-1

78

29.89

EUR

15:27:14

ISE

00446531149TRLO0-1

146

29.89

EUR

15:27:14

ISE

00446531151TRLO0-1

9

29.89

EUR

15:27:14

ISE

00446531152TRLO0-1

25

29.89

EUR

15:27:14

ISE

00446531153TRLO0-1

30

29.89

EUR

15:27:14

ISE

00446531154TRLO0-1

9

29.89

EUR

15:27:14

ISE

00446531155TRLO0-1

250

29.89

EUR

15:27:14

ISE

00446531158TRLO0-1

15

29.89

EUR

15:27:14

ISE

00446531161TRLO0-1

138

29.89

EUR

15:27:29

ISE

00446531252TRLO0-1

150

29.88

EUR

15:27:42

ISE

00446531306TRLO0-1

80

29.87

EUR

15:27:51

ISE

00446531363TRLO0-1

31

29.87

EUR

15:27:51

ISE

00446531364TRLO0-1

264

29.86

EUR

15:28:07

ISE

00446531423TRLO0-1

287

29.84

EUR

15:28:31

ISE

00446531610TRLO0-1

75

29.84

EUR

15:28:37

ISE

00446531646TRLO0-1

150

29.84

EUR

15:28:57

ISE

00446531768TRLO0-1

86

29.84

EUR

15:28:57

ISE

00446531769TRLO0-1

14

29.84

EUR

15:28:57

ISE

00446531770TRLO0-1

150

29.82

EUR

15:29:07

ISE

00446531855TRLO0-1

75

29.82

EUR

15:29:15

ISE

00446531911TRLO0-1

63

29.81

EUR

15:29:36

ISE

00446531960TRLO0-1

3

29.81

EUR

15:29:36

ISE

00446531961TRLO0-1

84

29.81

EUR

15:29:36

ISE

00446531962TRLO0-1

125

29.81

EUR

15:29:36

ISE

00446531965TRLO0-1

3

29.82

EUR

15:29:55

ISE

00446532054TRLO0-1

132

29.82

EUR

15:29:55

ISE

00446532055TRLO0-1

90

29.82

EUR

15:29:55

ISE

00446532056TRLO0-1

75

29.8

EUR

15:30:01

ISE

00446532117TRLO0-1

250

29.82

EUR

15:30:27

ISE

00446532333TRLO0-1

2

29.82

EUR

15:30:27

ISE

00446532334TRLO0-1

144

29.81

EUR

15:30:44

ISE

00446532385TRLO0-1

219

29.8

EUR

15:31:11

ISE

00446532517TRLO0-1

31

29.8

EUR

15:31:11

ISE

00446532518TRLO0-1

125

29.79

EUR

15:31:22

ISE

00446532617TRLO0-1

67

29.77

EUR

15:31:29

ISE

00446532726TRLO0-1

231

29.78

EUR

15:31:56

ISE

00446532835TRLO0-1

134

29.76

EUR

15:32:08

ISE

00446532908TRLO0-1

260

29.74

EUR

15:32:32

ISE

00446533059TRLO0-1

49

29.74

EUR

15:34:11

ISE

00446533511TRLO0-1

218

29.74

EUR

15:34:11

ISE

00446533516TRLO0-1

55

29.73

EUR

15:34:11

ISE

00446533517TRLO0-1

121

29.73

EUR

15:34:11

ISE

00446533518TRLO0-1

91

29.74

EUR

15:34:11

ISE

00446533519TRLO0-1

372

29.73

EUR

15:34:19

ISE

00446533575TRLO0-1

93

29.72

EUR

15:34:20

ISE

00446533600TRLO0-1

44

29.72

EUR

15:34:57

ISE

00446533785TRLO0-1

182

29.72

EUR

15:34:57

ISE

00446533786TRLO0-1

8

29.72

EUR

15:34:57

ISE

00446533787TRLO0-1

6

29.72

EUR

15:35:22

ISE

00446533947TRLO0-1

164

29.72

EUR

15:35:22

ISE

00446533948TRLO0-1

120

29.72

EUR

15:35:22

ISE

00446533951TRLO0-1

123

29.72

EUR

15:35:22

ISE

00446533953TRLO0-1

75

29.71

EUR

15:35:28

ISE

00446534019TRLO0-1

50

29.74

EUR

15:36:20

ISE

00446534397TRLO0-1

9

29.74

EUR

15:36:20

ISE

00446534398TRLO0-1

163

29.74

EUR

15:36:20

ISE

00446534399TRLO0-1

31

29.74

EUR

15:36:20

ISE

00446534400TRLO0-1

38

29.73

EUR

15:36:38

ISE

00446534503TRLO0-1

267

29.73

EUR

15:36:38

ISE

00446534504TRLO0-1

317

29.77

EUR

15:37:58

ISE

00446534982TRLO0-1

391

29.77

EUR

15:37:58

ISE

00446534983TRLO0-1

165

29.77

EUR

15:37:58

ISE

00446534984TRLO0-1

180

29.77

EUR

15:37:58

ISE

00446534985TRLO0-1

75

29.74

EUR

15:38:10

ISE

00446535049TRLO0-1

387

29.74

EUR

15:38:52

ISE

00446535301TRLO0-1

97

29.74

EUR

15:38:52

ISE

00446535302TRLO0-1

75

29.74

EUR

15:38:59

ISE

00446535319TRLO0-1

244

29.73

EUR

15:39:45

ISE

00446535464TRLO0-1

261

29.73

EUR

15:39:45

ISE

00446535465TRLO0-1

39

29.73

EUR

15:40:02

ISE

00446535518TRLO0-1

100

29.73

EUR

15:40:02

ISE

00446535521TRLO0-1

49

29.73

EUR

15:40:02

ISE

00446535525TRLO0-1

121

29.74

EUR

15:40:47

ISE

00446535827TRLO0-1

107

29.74

EUR

15:40:47

ISE

00446535831TRLO0-1

236

29.74

EUR

15:40:47

ISE

00446535833TRLO0-1

9

29.74

EUR

15:40:47

ISE

00446535835TRLO0-1

99

29.74

EUR

15:40:47

ISE

00446535836TRLO0-1

147

29.73

EUR

15:41:03

ISE

00446535906TRLO0-1

256

29.74

EUR

15:41:52

ISE

00446536172TRLO0-1

250

29.74

EUR

15:41:52

ISE

00446536174TRLO0-1

158

29.74

EUR

15:41:57

ISE

00446536239TRLO0-1

553

29.74

EUR

15:43:01

ISE

00446536560TRLO0-1

209

29.74

EUR

15:43:01

ISE

00446536571TRLO0-1

124

29.78

EUR

15:44:33

ISE

00446537363TRLO0-1

6

29.78

EUR

15:44:33

ISE

00446537364TRLO0-1

108

29.78

EUR

15:44:33

ISE

00446537368TRLO0-1

44

29.78

EUR

15:44:36

ISE

00446537376TRLO0-1

78

29.78

EUR

15:44:39

ISE

00446537415TRLO0-1

74

29.78

EUR

15:44:42

ISE

00446537421TRLO0-1

64

29.78

EUR

15:44:46

ISE

00446537435TRLO0-1

72

29.78

EUR

15:44:49

ISE

00446537449TRLO0-1

35

29.78

EUR

15:45:04

ISE

00446537590TRLO0-1

39

29.78

EUR

15:45:38

ISE

00446537727TRLO0-1

155

29.79

EUR

15:45:38

ISE

00446537730TRLO0-1

92

29.79

EUR

15:45:42

ISE

00446537745TRLO0-1

33

29.79

EUR

15:45:42

ISE

00446537746TRLO0-1

61

29.79

EUR

15:45:43

ISE

00446537750TRLO0-1

70

29.79

EUR

15:45:48

ISE

00446537765TRLO0-1

71

29.78

EUR

15:45:56

ISE

00446537846TRLO0-1

9

29.78

EUR

15:45:57

ISE

00446537870TRLO0-1

250

29.78

EUR

15:46:26

ISE

00446538041TRLO0-1

167

29.78

EUR

15:46:27

ISE

00446538047TRLO0-1

250

29.78

EUR

15:46:39

ISE

00446538075TRLO0-1

4

29.78

EUR

15:46:39

ISE

00446538077TRLO0-1

85

29.78

EUR

15:46:45

ISE

00446538096TRLO0-1

775

29.77

EUR

15:46:45

ISE

00446538104TRLO0-1

75

29.76

EUR

15:46:51

ISE

00446538160TRLO0-1

77

29.75

EUR

15:46:58

ISE

00446538222TRLO0-1

35

29.75

EUR

15:47:27

ISE

00446538396TRLO0-1

75

29.75

EUR

15:47:27

ISE

00446538398TRLO0-1

28

29.75

EUR

15:47:27

ISE

00446538401TRLO0-1

183

29.75

EUR

15:47:27

ISE

00446538404TRLO0-1

77

29.73

EUR

15:47:34

ISE

00446538472TRLO0-1

151

29.74

EUR

15:48:01

ISE

00446538635TRLO0-1

136

29.74

EUR

15:48:01

ISE

00446538636TRLO0-1

133

29.74

EUR

15:48:18

ISE

00446538722TRLO0-1

88

29.74

EUR

15:48:18

ISE

00446538723TRLO0-1

402

29.74

EUR

15:49:03

ISE

00446538887TRLO0-1

74

29.74

EUR

15:49:03

ISE

00446538889TRLO0-1

45

29.76

EUR

15:49:58

ISE

00446539192TRLO0-1

322

29.76

EUR

15:49:58

ISE

00446539193TRLO0-1

28

29.76

EUR

15:49:58

ISE

00446539194TRLO0-1

22

29.76

EUR

15:49:58

ISE

00446539195TRLO0-1

85

29.79

EUR

15:51:12

ISE

00446539588TRLO0-1

62

29.79

EUR

15:51:12

ISE

00446539590TRLO0-1

70

29.79

EUR

15:51:17

ISE

00446539605TRLO0-1

320

29.81

EUR

15:51:46

ISE

00446539677TRLO0-1

180

29.81

EUR

15:51:46

ISE

00446539678TRLO0-1

52

29.82

EUR

15:51:56

ISE

00446539711TRLO0-1

54

29.81

EUR

15:51:59

ISE

00446539722TRLO0-1

400

29.81

EUR

15:51:59

ISE

00446539723TRLO0-1

184

29.81

EUR

15:51:59

ISE

00446539724TRLO0-1

343

29.81

EUR

15:52:10

ISE

00446539760TRLO0-1

113

29.81

EUR

15:52:10

ISE

00446539762TRLO0-1

77

29.81

EUR

15:52:16

ISE

00446539791TRLO0-1

159

29.81

EUR

15:52:21

ISE

00446539839TRLO0-1

79

29.81

EUR

15:52:29

ISE

00446539862TRLO0-1

291

29.81

EUR

15:52:59

ISE

00446539934TRLO0-1

462

29.81

EUR

15:54:01

ISE

00446540206TRLO0-1

490

29.81

EUR

15:54:05

ISE

00446540239TRLO0-1

63

29.81

EUR

15:55:09

ISE

00446540487TRLO0-1

8

29.82

EUR

15:55:13

ISE

00446540507TRLO0-1

124

29.83

EUR

15:55:25

ISE

00446540551TRLO0-1

77

29.83

EUR

15:55:25

ISE

00446540552TRLO0-1

267

29.83

EUR

15:55:25

ISE

00446540553TRLO0-1

230

29.82

EUR

15:55:25

ISE

00446540554TRLO0-1

211

29.82

EUR

15:55:25

ISE

00446540555TRLO0-1

134

29.82

EUR

15:55:36

ISE

00446540617TRLO0-1

300

29.83

EUR

15:56:30

ISE

00446540800TRLO0-1

210

29.83

EUR

15:56:30

ISE

00446540802TRLO0-1

148

29.83

EUR

15:56:30

ISE

00446540803TRLO0-1

134

29.82

EUR

15:56:49

ISE

00446540854TRLO0-1

67

29.82

EUR

15:56:49

ISE

00446540856TRLO0-1

80

29.82

EUR

15:57:05

ISE

00446540900TRLO0-1

54

29.82

EUR

15:57:05

ISE

00446540901TRLO0-1

67

29.81

EUR

15:57:05

ISE

00446540902TRLO0-1

123

29.8

EUR

15:57:20

ISE

00446541078TRLO0-1

133

29.8

EUR

15:57:32

ISE

00446541135TRLO0-1

84

29.8

EUR

15:57:59

ISE

00446541256TRLO0-1

84

29.8

EUR

15:57:59

ISE

00446541257TRLO0-1

178

29.8

EUR

15:58:04

ISE

00446541304TRLO0-1

232

29.8

EUR

15:58:32

ISE

00446541557TRLO0-1

114

29.8

EUR

15:58:32

ISE

00446541558TRLO0-1

232

29.8

EUR

15:59:07

ISE

00446541751TRLO0-1

170

29.8

EUR

15:59:10

ISE

00446541781TRLO0-1

64

29.79

EUR

16:00:04

ISE

00446542128TRLO0-1

88

29.79

EUR

16:00:04

ISE

00446542131TRLO0-1

84

29.79

EUR

16:00:04

ISE

00446542132TRLO0-1

85

29.79

EUR

16:00:04

ISE

00446542133TRLO0-1

15

29.79

EUR

16:00:04

ISE

00446542134TRLO0-1

287

29.79

EUR

16:00:04

ISE

00446542135TRLO0-1

137

29.78

EUR

16:00:16

ISE

00446542292TRLO0-1

107

29.77

EUR

16:00:29

ISE

00446542435TRLO0-1

15

29.77

EUR

16:00:29

ISE

00446542437TRLO0-1

15

29.77

EUR

16:00:29

ISE

00446542438TRLO0-1

179

29.8

EUR

16:00:49

ISE

00446542654TRLO0-1

137

29.81

EUR

16:01:06

ISE

00446542865TRLO0-1

84

29.81

EUR

16:01:08

ISE

00446542875TRLO0-1

74

29.8

EUR

16:01:18

ISE

00446542932TRLO0-1

137

29.79

EUR

16:01:30

ISE

00446543009TRLO0-1

74

29.78

EUR

16:01:34

ISE

00446543014TRLO0-1

73

29.77

EUR

16:01:43

ISE

00446543059TRLO0-1

81

29.78

EUR

16:02:00

ISE

00446543138TRLO0-1

126

29.78

EUR

16:02:03

ISE

00446543178TRLO0-1

135

29.79

EUR

16:02:19

ISE

00446543261TRLO0-1

143

29.79

EUR

16:02:37

ISE

00446543335TRLO0-1

84

29.79

EUR

16:02:37

ISE

00446543338TRLO0-1

74

29.79

EUR

16:02:43

ISE

00446543354TRLO0-1

69

29.79

EUR

16:03:52

ISE

00446543747TRLO0-1

219

29.8

EUR

16:04:36

ISE

00446543962TRLO0-1

245

29.8

EUR

16:04:36

ISE

00446543963TRLO0-1

250

29.8

EUR

16:04:36

ISE

00446543964TRLO0-1

397

29.8

EUR

16:04:36

ISE

00446543965TRLO0-1

241

29.8

EUR

16:05:04

ISE

00446544133TRLO0-1

150

29.81

EUR

16:05:48

ISE

00446544404TRLO0-1

4

29.81

EUR

16:05:48

ISE

00446544406TRLO0-1

262

29.81

EUR

16:05:48

ISE

00446544416TRLO0-1

138

29.8

EUR

16:06:21

ISE

00446544625TRLO0-1

167

29.8

EUR

16:06:36

ISE

00446544685TRLO0-1

155

29.8

EUR

16:06:44

ISE

00446544734TRLO0-1

234

29.8

EUR

16:07:10

ISE

00446544904TRLO0-1

80

29.82

EUR

16:09:09

ISE

00446545672TRLO0-1

72

29.82

EUR

16:09:12

ISE

00446545688TRLO0-1

92

29.82

EUR

16:09:21

ISE

00446545729TRLO0-1

65

29.83

EUR

16:09:34

ISE

00446545830TRLO0-1

65

29.83

EUR

16:09:46

ISE

00446545886TRLO0-1

71

29.83

EUR

16:09:49

ISE

00446545902TRLO0-1

548

29.82

EUR

16:09:54

ISE

00446545930TRLO0-1

250

29.82

EUR

16:09:54

ISE

00446545931TRLO0-1

320

29.82

EUR

16:10:20

ISE

00446546094TRLO0-1

39

29.82

EUR

16:10:20

ISE

00446546102TRLO0-1

88

29.82

EUR

16:10:20

ISE

00446546105TRLO0-1

378

29.83

EUR

16:11:47

ISE

00446546488TRLO0-1

428

29.83

EUR

16:11:47

ISE

00446546489TRLO0-1

460

29.84

EUR

16:13:25

ISE

00446546971TRLO0-1

86

29.84

EUR

16:13:25

ISE

00446546982TRLO0-1

250

29.84

EUR

16:13:25

ISE

00446546986TRLO0-1

96

29.84

EUR

16:13:25

ISE

00446546989TRLO0-1

25

29.86

EUR

16:14:24

ISE

00446547267TRLO0-1

250

29.89

EUR

16:15:40

ISE

00446547680TRLO0-1

206

29.89

EUR

16:15:44

ISE

00446547688TRLO0-1

 


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 [email protected] or visit www.rns.com.
 
END
 
 
POSCKQDDOBDDFKK

a d v e r t i s e m e n t