Last checked at 26 Nov 2019 07:00
26th November 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 25th November 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.
| Euronext Dublin | ||
Number of ordinary shares purchased: | 73,000 | ||
Highest price paid per share: | €34.17 | ||
Lowest price paid per share: | €33.88 | ||
Volume weighted average price paid: | €34.0549 | ||
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 52,948,115 of its ordinary shares in treasury which represents 6.27% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 790,442,223 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 | 34.0549 | 73,000 | |
Euronext Dublin |
Number of Shares | Price Per Share (EUR) | Currency | Trade Time | Trading Venue | MatchID |
224 | 34 | EUR | 08:01:00 | ISE | 00454738612TRLO0-1 |
88 | 34 | EUR | 08:01:00 | ISE | 00454738623TRLO0-1 |
241 | 34.02 | EUR | 08:01:02 | ISE | 00454738755TRLO0-1 |
79 | 34.04 | EUR | 08:01:04 | ISE | 00454738967TRLO0-1 |
38 | 34.04 | EUR | 08:01:04 | ISE | 00454738968TRLO0-1 |
60 | 34.04 | EUR | 08:02:03 | ISE | 00454739300TRLO0-1 |
57 | 34.01 | EUR | 08:02:04 | ISE | 00454739333TRLO0-1 |
61 | 34.01 | EUR | 08:02:05 | ISE | 00454739454TRLO0-1 |
71 | 34.09 | EUR | 08:04:00 | ISE | 00454740138TRLO0-1 |
65 | 34.09 | EUR | 08:04:01 | ISE | 00454740196TRLO0-1 |
55 | 34.09 | EUR | 08:04:01 | ISE | 00454740231TRLO0-1 |
315 | 34.07 | EUR | 08:04:02 | ISE | 00454740288TRLO0-1 |
111 | 34.07 | EUR | 08:04:02 | ISE | 00454740289TRLO0-1 |
213 | 34.08 | EUR | 08:05:01 | ISE | 00454740955TRLO0-1 |
154 | 34.08 | EUR | 08:05:01 | ISE | 00454740956TRLO0-1 |
84 | 34.08 | EUR | 08:05:03 | ISE | 00454741104TRLO0-1 |
65 | 34.07 | EUR | 08:05:03 | ISE | 00454741124TRLO0-1 |
58 | 34.06 | EUR | 08:05:04 | ISE | 00454741154TRLO0-1 |
80 | 34.07 | EUR | 08:06:00 | ISE | 00454741465TRLO0-1 |
200 | 34.07 | EUR | 08:06:00 | ISE | 00454741488TRLO0-1 |
53 | 34.06 | EUR | 08:06:05 | ISE | 00454741779TRLO0-1 |
51 | 34.05 | EUR | 08:07:00 | ISE | 00454741857TRLO0-1 |
302 | 34.07 | EUR | 08:07:04 | ISE | 00454742151TRLO0-1 |
109 | 34.07 | EUR | 08:08:01 | ISE | 00454742334TRLO0-1 |
77 | 34.07 | EUR | 08:08:03 | ISE | 00454742520TRLO0-1 |
67 | 34.07 | EUR | 08:08:03 | ISE | 00454742521TRLO0-1 |
60 | 34.06 | EUR | 08:08:03 | ISE | 00454742531TRLO0-1 |
60 | 34.04 | EUR | 08:08:04 | ISE | 00454742594TRLO0-1 |
156 | 34.05 | EUR | 08:09:01 | ISE | 00454742724TRLO0-1 |
60 | 34.04 | EUR | 08:09:02 | ISE | 00454742786TRLO0-1 |
84 | 34.04 | EUR | 08:09:04 | ISE | 00454742890TRLO0-1 |
58 | 34.03 | EUR | 08:10:04 | ISE | 00454743288TRLO0-1 |
195 | 34.04 | EUR | 08:11:02 | ISE | 00454743504TRLO0-1 |
58 | 34.04 | EUR | 08:11:03 | ISE | 00454743558TRLO0-1 |
61 | 34.05 | EUR | 08:11:04 | ISE | 00454743648TRLO0-1 |
55 | 34.04 | EUR | 08:11:05 | ISE | 00454743688TRLO0-1 |
61 | 34.04 | EUR | 08:12:00 | ISE | 00454743752TRLO0-1 |
60 | 34.04 | EUR | 08:12:00 | ISE | 00454743762TRLO0-1 |
59 | 34.05 | EUR | 08:12:03 | ISE | 00454743837TRLO0-1 |
53 | 34.09 | EUR | 08:13:03 | ISE | 00454744129TRLO0-1 |
243 | 34.08 | EUR | 08:13:05 | ISE | 00454744213TRLO0-1 |
61 | 34.08 | EUR | 08:13:05 | ISE | 00454744214TRLO0-1 |
113 | 34.07 | EUR | 08:14:02 | ISE | 00454744350TRLO0-1 |
64 | 34.07 | EUR | 08:14:02 | ISE | 00454744379TRLO0-1 |
98 | 34.06 | EUR | 08:14:04 | ISE | 00454744456TRLO0-1 |
231 | 34.05 | EUR | 08:15:02 | ISE | 00454745445TRLO0-1 |
84 | 34.04 | EUR | 08:15:03 | ISE | 00454745570TRLO0-1 |
60 | 34.05 | EUR | 08:15:03 | ISE | 00454745651TRLO0-1 |
282 | 34.04 | EUR | 08:16:05 | ISE | 00454747117TRLO0-1 |
200 | 34.04 | EUR | 08:16:05 | ISE | 00454747126TRLO0-1 |
42 | 34.04 | EUR | 08:16:05 | ISE | 00454747127TRLO0-1 |
117 | 34.03 | EUR | 08:17:03 | ISE | 00454747644TRLO0-1 |
191 | 34.05 | EUR | 08:20:02 | ISE | 00454749035TRLO0-1 |
53 | 34.05 | EUR | 08:20:02 | ISE | 00454749038TRLO0-1 |
301 | 34.07 | EUR | 08:20:04 | ISE | 00454749144TRLO0-1 |
250 | 34.07 | EUR | 08:20:04 | ISE | 00454749145TRLO0-1 |
3 | 34.07 | EUR | 08:20:04 | ISE | 00454749146TRLO0-1 |
159 | 34.07 | EUR | 08:20:04 | ISE | 00454749147TRLO0-1 |
105 | 34.08 | EUR | 08:21:03 | ISE | 00454749541TRLO0-1 |
58 | 34.08 | EUR | 08:21:03 | ISE | 00454749545TRLO0-1 |
115 | 34.06 | EUR | 08:22:02 | ISE | 00454750062TRLO0-1 |
81 | 34.05 | EUR | 08:22:02 | ISE | 00454750065TRLO0-1 |
58 | 34.03 | EUR | 08:22:04 | ISE | 00454750336TRLO0-1 |
60 | 34.01 | EUR | 08:23:01 | ISE | 00454750456TRLO0-1 |
58 | 34.01 | EUR | 08:23:01 | ISE | 00454750558TRLO0-1 |
61 | 33.98 | EUR | 08:23:03 | ISE | 00454750738TRLO0-1 |
61 | 33.99 | EUR | 08:24:01 | ISE | 00454751029TRLO0-1 |
61 | 33.99 | EUR | 08:24:01 | ISE | 00454751031TRLO0-1 |
61 | 33.95 | EUR | 08:24:03 | ISE | 00454751272TRLO0-1 |
60 | 33.94 | EUR | 08:25:00 | ISE | 00454751454TRLO0-1 |
59 | 33.93 | EUR | 08:25:01 | ISE | 00454751603TRLO0-1 |
115 | 33.91 | EUR | 08:25:04 | ISE | 00454751763TRLO0-1 |
60 | 33.9 | EUR | 08:26:00 | ISE | 00454751968TRLO0-1 |
59 | 33.89 | EUR | 08:26:02 | ISE | 00454752086TRLO0-1 |
59 | 33.89 | EUR | 08:27:00 | ISE | 00454752326TRLO0-1 |
59 | 33.88 | EUR | 08:27:00 | ISE | 00454752362TRLO0-1 |
26 | 33.88 | EUR | 08:27:04 | ISE | 00454752562TRLO0-1 |
90 | 33.88 | EUR | 08:27:04 | ISE | 00454752563TRLO0-1 |
227 | 33.88 | EUR | 08:30:00 | ISE | 00454753357TRLO0-1 |
60 | 33.88 | EUR | 08:30:00 | ISE | 00454753358TRLO0-1 |
97 | 33.88 | EUR | 08:30:00 | ISE | 00454753360TRLO0-1 |
339 | 33.93 | EUR | 08:32:00 | ISE | 00454756326TRLO0-1 |
162 | 33.93 | EUR | 08:32:00 | ISE | 00454756327TRLO0-1 |
127 | 33.95 | EUR | 08:33:01 | ISE | 00454756936TRLO0-1 |
75 | 33.95 | EUR | 08:33:01 | ISE | 00454756937TRLO0-1 |
1 | 33.95 | EUR | 08:33:02 | ISE | 00454756964TRLO0-1 |
167 | 33.94 | EUR | 08:33:04 | ISE | 00454757194TRLO0-1 |
195 | 33.94 | EUR | 08:33:04 | ISE | 00454757196TRLO0-1 |
98 | 33.94 | EUR | 08:34:03 | ISE | 00454757636TRLO0-1 |
123 | 33.94 | EUR | 08:34:04 | ISE | 00454757638TRLO0-1 |
249 | 33.93 | EUR | 08:34:04 | ISE | 00454757683TRLO0-1 |
271 | 33.93 | EUR | 08:35:05 | ISE | 00454758103TRLO0-1 |
200 | 33.93 | EUR | 08:35:05 | ISE | 00454758104TRLO0-1 |
37 | 33.93 | EUR | 08:35:05 | ISE | 00454758105TRLO0-1 |
2 | 33.93 | EUR | 08:36:01 | ISE | 00454758233TRLO0-1 |
59 | 33.93 | EUR | 08:37:00 | ISE | 00454758549TRLO0-1 |
445 | 33.95 | EUR | 08:38:01 | ISE | 00454758980TRLO0-1 |
117 | 33.95 | EUR | 08:38:01 | ISE | 00454758981TRLO0-1 |
200 | 33.95 | EUR | 08:38:01 | ISE | 00454758982TRLO0-1 |
175 | 33.95 | EUR | 08:38:02 | ISE | 00454759013TRLO0-1 |
58 | 33.97 | EUR | 08:38:03 | ISE | 00454759148TRLO0-1 |
110 | 33.94 | EUR | 08:39:01 | ISE | 00454759466TRLO0-1 |
62 | 33.93 | EUR | 08:39:01 | ISE | 00454759469TRLO0-1 |
114 | 33.93 | EUR | 08:39:04 | ISE | 00454759689TRLO0-1 |
62 | 33.92 | EUR | 08:39:05 | ISE | 00454759864TRLO0-1 |
73 | 33.91 | EUR | 08:40:02 | ISE | 00454760421TRLO0-1 |
157 | 33.91 | EUR | 08:41:04 | ISE | 00454760788TRLO0-1 |
293 | 33.97 | EUR | 08:42:03 | ISE | 00454761088TRLO0-1 |
250 | 33.97 | EUR | 08:42:03 | ISE | 00454761089TRLO0-1 |
5 | 33.97 | EUR | 08:42:03 | ISE | 00454761090TRLO0-1 |
396 | 34 | EUR | 08:44:00 | ISE | 00454761697TRLO0-1 |
167 | 34 | EUR | 08:44:00 | ISE | 00454761698TRLO0-1 |
216 | 33.99 | EUR | 08:45:00 | ISE | 00454762125TRLO0-1 |
153 | 33.99 | EUR | 08:45:01 | ISE | 00454762193TRLO0-1 |
151 | 34.02 | EUR | 08:45:05 | ISE | 00454763526TRLO0-1 |
84 | 34.02 | EUR | 08:45:05 | ISE | 00454763531TRLO0-1 |
60 | 34 | EUR | 08:46:01 | ISE | 00454763839TRLO0-1 |
145 | 33.98 | EUR | 08:47:00 | ISE | 00454764811TRLO0-1 |
91 | 33.98 | EUR | 08:47:00 | ISE | 00454764812TRLO0-1 |
533 | 33.99 | EUR | 08:49:05 | ISE | 00454766175TRLO0-1 |
200 | 33.99 | EUR | 08:49:05 | ISE | 00454766176TRLO0-1 |
15 | 33.99 | EUR | 08:49:05 | ISE | 00454766177TRLO0-1 |
112 | 33.99 | EUR | 08:50:02 | ISE | 00454766420TRLO0-1 |
88 | 33.97 | EUR | 08:50:04 | ISE | 00454766503TRLO0-1 |
261 | 33.97 | EUR | 08:52:04 | ISE | 00454767322TRLO0-1 |
136 | 33.97 | EUR | 08:52:04 | ISE | 00454767333TRLO0-1 |
58 | 33.97 | EUR | 08:53:00 | ISE | 00454767467TRLO0-1 |
44 | 33.97 | EUR | 08:53:04 | ISE | 00454767662TRLO0-1 |
16 | 33.97 | EUR | 08:53:04 | ISE | 00454767663TRLO0-1 |
83 | 33.97 | EUR | 08:53:04 | ISE | 00454767664TRLO0-1 |
58 | 33.96 | EUR | 08:54:01 | ISE | 00454767915TRLO0-1 |
108 | 34 | EUR | 08:57:02 | ISE | 00454769408TRLO0-1 |
61 | 34 | EUR | 08:57:03 | ISE | 00454769620TRLO0-1 |
299 | 34 | EUR | 08:59:00 | ISE | 00454770140TRLO0-1 |
69 | 34 | EUR | 08:59:00 | ISE | 00454770141TRLO0-1 |
235 | 34.04 | EUR | 09:00:05 | ISE | 00454772469TRLO0-1 |
9 | 34.04 | EUR | 09:00:05 | ISE | 00454772472TRLO0-1 |
77 | 34.04 | EUR | 09:00:05 | ISE | 00454772568TRLO0-1 |
136 | 34.04 | EUR | 09:00:05 | ISE | 00454772572TRLO0-1 |
224 | 34.02 | EUR | 09:01:04 | ISE | 00454773720TRLO0-1 |
84 | 34.02 | EUR | 09:01:04 | ISE | 00454773722TRLO0-1 |
183 | 33.99 | EUR | 09:02:01 | ISE | 00454774470TRLO0-1 |
33 | 34.01 | EUR | 09:03:05 | ISE | 00454775212TRLO0-1 |
18 | 34.01 | EUR | 09:03:05 | ISE | 00454775213TRLO0-1 |
250 | 34.01 | EUR | 09:03:05 | ISE | 00454775214TRLO0-1 |
128 | 34.01 | EUR | 09:03:05 | ISE | 00454775215TRLO0-1 |
150 | 34.01 | EUR | 09:03:05 | ISE | 00454775216TRLO0-1 |
177 | 34 | EUR | 09:04:05 | ISE | 00454775649TRLO0-1 |
109 | 34.01 | EUR | 09:07:00 | ISE | 00454776441TRLO0-1 |
280 | 34.01 | EUR | 09:07:00 | ISE | 00454776444TRLO0-1 |
52 | 34.01 | EUR | 09:07:00 | ISE | 00454776448TRLO0-1 |
24 | 34.01 | EUR | 09:07:00 | ISE | 00454776451TRLO0-1 |
60 | 34 | EUR | 09:07:03 | ISE | 00454776704TRLO0-1 |
198 | 33.99 | EUR | 09:08:04 | ISE | 00454777925TRLO0-1 |
10 | 33.99 | EUR | 09:08:04 | ISE | 00454777927TRLO0-1 |
60 | 33.98 | EUR | 09:09:00 | ISE | 00454778376TRLO0-1 |
523 | 34.04 | EUR | 09:15:05 | ISE | 00454783791TRLO0-1 |
488 | 34.04 | EUR | 09:15:05 | ISE | 00454783792TRLO0-1 |
115 | 34.03 | EUR | 09:16:02 | ISE | 00454784601TRLO0-1 |
281 | 34.06 | EUR | 09:18:03 | ISE | 00454786237TRLO0-1 |
99 | 34.06 | EUR | 09:18:03 | ISE | 00454786239TRLO0-1 |
61 | 34.05 | EUR | 09:19:00 | ISE | 00454786499TRLO0-1 |
234 | 34.05 | EUR | 09:20:05 | ISE | 00454787362TRLO0-1 |
100 | 34.05 | EUR | 09:20:05 | ISE | 00454787363TRLO0-1 |
58 | 34.05 | EUR | 09:21:01 | ISE | 00454787594TRLO0-1 |
195 | 34.08 | EUR | 09:23:05 | ISE | 00454788430TRLO0-1 |
58 | 34.08 | EUR | 09:23:05 | ISE | 00454788438TRLO0-1 |
213 | 34.07 | EUR | 09:24:05 | ISE | 00454788948TRLO0-1 |
66 | 34.07 | EUR | 09:25:04 | ISE | 00454789186TRLO0-1 |
53 | 34.07 | EUR | 09:25:04 | ISE | 00454789187TRLO0-1 |
115 | 34.06 | EUR | 09:26:03 | ISE | 00454789570TRLO0-1 |
78 | 34.06 | EUR | 09:26:03 | ISE | 00454789572TRLO0-1 |
151 | 34.07 | EUR | 09:30:01 | ISE | 00454790906TRLO0-1 |
352 | 34.07 | EUR | 09:30:01 | ISE | 00454790909TRLO0-1 |
91 | 34.07 | EUR | 09:30:01 | ISE | 00454790910TRLO0-1 |
25 | 34.06 | EUR | 09:30:05 | ISE | 00454792003TRLO0-1 |
80 | 34.06 | EUR | 09:30:05 | ISE | 00454792004TRLO0-1 |
180 | 34.06 | EUR | 09:32:04 | ISE | 00454793706TRLO0-1 |
109 | 34.05 | EUR | 09:34:00 | ISE | 00454794279TRLO0-1 |
179 | 34.05 | EUR | 09:36:00 | ISE | 00454795308TRLO0-1 |
199 | 34.04 | EUR | 09:38:03 | ISE | 00454796172TRLO0-1 |
108 | 34.04 | EUR | 09:39:05 | ISE | 00454796516TRLO0-1 |
109 | 34.05 | EUR | 09:41:01 | ISE | 00454797030TRLO0-1 |
113 | 34.05 | EUR | 09:42:01 | ISE | 00454797346TRLO0-1 |
206 | 34.06 | EUR | 09:44:02 | ISE | 00454798193TRLO0-1 |
59 | 34.05 | EUR | 09:45:00 | ISE | 00454798335TRLO0-1 |
141 | 34.05 | EUR | 09:46:03 | ISE | 00454799944TRLO0-1 |
74 | 34.05 | EUR | 09:46:03 | ISE | 00454799945TRLO0-1 |
82 | 34.05 | EUR | 09:47:00 | ISE | 00454800357TRLO0-1 |
22 | 34.04 | EUR | 09:49:02 | ISE | 00454802641TRLO0-1 |
188 | 34.04 | EUR | 09:49:02 | ISE | 00454802653TRLO0-1 |
127 | 34.04 | EUR | 09:50:00 | ISE | 00454803300TRLO0-1 |
21 | 34.06 | EUR | 09:50:00 | ISE | 00454803384TRLO0-1 |
68 | 34.06 | EUR | 09:50:00 | ISE | 00454803385TRLO0-1 |
59 | 34.05 | EUR | 09:50:05 | ISE | 00454803916TRLO0-1 |
1 | 34.06 | EUR | 09:56:00 | ISE | 00454806275TRLO0-1 |
549 | 34.08 | EUR | 10:02:04 | ISE | 00454810112TRLO0-1 |
177 | 34.08 | EUR | 10:04:02 | ISE | 00454811143TRLO0-1 |
263 | 34.08 | EUR | 10:04:02 | ISE | 00454811147TRLO0-1 |
149 | 34.08 | EUR | 10:04:02 | ISE | 00454811217TRLO0-1 |
208 | 34.08 | EUR | 10:06:02 | ISE | 00454812072TRLO0-1 |
184 | 34.07 | EUR | 10:09:01 | ISE | 00454813126TRLO0-1 |
148 | 34.07 | EUR | 10:09:01 | ISE | 00454813209TRLO0-1 |
111 | 34.08 | EUR | 10:11:01 | ISE | 00454813743TRLO0-1 |
6 | 34.08 | EUR | 10:11:01 | ISE | 00454813746TRLO0-1 |
59 | 34.08 | EUR | 10:11:01 | ISE | 00454813747TRLO0-1 |
94 | 34.07 | EUR | 10:13:01 | ISE | 00454814371TRLO0-1 |
59 | 34.07 | EUR | 10:13:01 | ISE | 00454814373TRLO0-1 |
597 | 34.06 | EUR | 10:20:04 | ISE | 00454819241TRLO0-1 |
60 | 34.06 | EUR | 10:20:04 | ISE | 00454819242TRLO0-1 |
58 | 34.06 | EUR | 10:21:00 | ISE | 00454819430TRLO0-1 |
36 | 34.06 | EUR | 10:21:02 | ISE | 00454819563TRLO0-1 |
207 | 34.06 | EUR | 10:24:03 | ISE | 00454820731TRLO0-1 |
129 | 34.06 | EUR | 10:24:03 | ISE | 00454820733TRLO0-1 |
112 | 34.07 | EUR | 10:25:04 | ISE | 00454821231TRLO0-1 |
350 | 34.06 | EUR | 10:29:03 | ISE | 00454822501TRLO0-1 |
75 | 34.07 | EUR | 10:32:04 | ISE | 00454825371TRLO0-1 |
182 | 34.07 | EUR | 10:32:04 | ISE | 00454825374TRLO0-1 |
100 | 34.07 | EUR | 10:32:04 | ISE | 00454825385TRLO0-1 |
34 | 34.07 | EUR | 10:32:04 | ISE | 00454825386TRLO0-1 |
99 | 34.07 | EUR | 10:34:05 | ISE | 00454826241TRLO0-1 |
359 | 34.07 | EUR | 10:38:00 | ISE | 00454827215TRLO0-1 |
100 | 34.07 | EUR | 10:38:00 | ISE | 00454827218TRLO0-1 |
22 | 34.07 | EUR | 10:38:00 | ISE | 00454827219TRLO0-1 |
210 | 34.06 | EUR | 10:39:03 | ISE | 00454827821TRLO0-1 |
10 | 34.06 | EUR | 10:40:01 | ISE | 00454828055TRLO0-1 |
48 | 34.06 | EUR | 10:40:01 | ISE | 00454828056TRLO0-1 |
215 | 34.06 | EUR | 10:43:03 | ISE | 00454829147TRLO0-1 |
74 | 34.06 | EUR | 10:43:03 | ISE | 00454829148TRLO0-1 |
2 | 34.06 | EUR | 10:48:04 | ISE | 00454832158TRLO0-1 |
51 | 34.06 | EUR | 10:48:04 | ISE | 00454832159TRLO0-1 |
118 | 34.06 | EUR | 10:49:05 | ISE | 00454832994TRLO0-1 |
100 | 34.06 | EUR | 10:50:01 | ISE | 00454833304TRLO0-1 |
138 | 34.06 | EUR | 10:50:03 | ISE | 00454833445TRLO0-1 |
460 | 34.06 | EUR | 10:50:04 | ISE | 00454833499TRLO0-1 |
73 | 34.06 | EUR | 10:50:05 | ISE | 00454833552TRLO0-1 |
53 | 34.08 | EUR | 10:54:00 | ISE | 00454834877TRLO0-1 |
100 | 34.08 | EUR | 10:54:00 | ISE | 00454834886TRLO0-1 |
101 | 34.08 | EUR | 10:55:01 | ISE | 00454835216TRLO0-1 |
100 | 34.08 | EUR | 10:55:01 | ISE | 00454835265TRLO0-1 |
6 | 34.09 | EUR | 10:56:03 | ISE | 00454835675TRLO0-1 |
677 | 34.08 | EUR | 10:57:03 | ISE | 00454836020TRLO0-1 |
100 | 34.08 | EUR | 10:57:03 | ISE | 00454836021TRLO0-1 |
232 | 34.08 | EUR | 10:57:03 | ISE | 00454836022TRLO0-1 |
67 | 34.07 | EUR | 10:57:03 | ISE | 00454836039TRLO0-1 |
8 | 34.08 | EUR | 11:01:01 | ISE | 00454837612TRLO0-1 |
52 | 34.08 | EUR | 11:01:01 | ISE | 00454837615TRLO0-1 |
2 | 34.08 | EUR | 11:01:01 | ISE | 00454837618TRLO0-1 |
59 | 34.08 | EUR | 11:01:01 | ISE | 00454837731TRLO0-1 |
1 | 34.08 | EUR | 11:01:01 | ISE | 00454837743TRLO0-1 |
19 | 34.08 | EUR | 11:01:01 | ISE | 00454837750TRLO0-1 |
17 | 34.08 | EUR | 11:01:01 | ISE | 00454837751TRLO0-1 |
6 | 34.08 | EUR | 11:01:01 | ISE | 00454837790TRLO0-1 |
27 | 34.08 | EUR | 11:01:01 | ISE | 00454837791TRLO0-1 |
67 | 34.09 | EUR | 11:03:05 | ISE | 00454839620TRLO0-1 |
108 | 34.09 | EUR | 11:03:05 | ISE | 00454839624TRLO0-1 |
75 | 34.09 | EUR | 11:03:05 | ISE | 00454839625TRLO0-1 |
100 | 34.1 | EUR | 11:05:02 | ISE | 00454840084TRLO0-1 |
57 | 34.09 | EUR | 11:07:01 | ISE | 00454840669TRLO0-1 |
111 | 34.09 | EUR | 11:07:01 | ISE | 00454840670TRLO0-1 |
250 | 34.09 | EUR | 11:09:04 | ISE | 00454841376TRLO0-1 |
10 | 34.09 | EUR | 11:09:04 | ISE | 00454841377TRLO0-1 |
100 | 34.09 | EUR | 11:10:00 | ISE | 00454841459TRLO0-1 |
100 | 34.09 | EUR | 11:12:04 | ISE | 00454842242TRLO0-1 |
81 | 34.1 | EUR | 11:13:01 | ISE | 00454842408TRLO0-1 |
71 | 34.1 | EUR | 11:13:01 | ISE | 00454842410TRLO0-1 |
48 | 34.1 | EUR | 11:13:01 | ISE | 00454842414TRLO0-1 |
573 | 34.08 | EUR | 11:15:04 | ISE | 00454843927TRLO0-1 |
256 | 34.08 | EUR | 11:15:05 | ISE | 00454843974TRLO0-1 |
240 | 34.08 | EUR | 11:17:00 | ISE | 00454844881TRLO0-1 |
110 | 34.07 | EUR | 11:18:04 | ISE | 00454845638TRLO0-1 |
61 | 34.07 | EUR | 11:18:04 | ISE | 00454845667TRLO0-1 |
58 | 34.07 | EUR | 11:19:01 | ISE | 00454845930TRLO0-1 |
59 | 34.06 | EUR | 11:19:05 | ISE | 00454846190TRLO0-1 |
228 | 34.06 | EUR | 11:22:02 | ISE | 00454846981TRLO0-1 |
58 | 34.07 | EUR | 11:23:00 | ISE | 00454847213TRLO0-1 |
382 | 34.09 | EUR | 11:30:05 | ISE | 00454849700TRLO0-1 |
22 | 34.1 | EUR | 11:31:01 | ISE | 00454849914TRLO0-1 |
15 | 34.1 | EUR | 11:32:02 | ISE | 00454850771TRLO0-1 |
358 | 34.09 | EUR | 11:34:00 | ISE | 00454851561TRLO0-1 |
100 | 34.09 | EUR | 11:34:00 | ISE | 00454851563TRLO0-1 |
128 | 34.09 | EUR | 11:34:00 | ISE | 00454851564TRLO0-1 |
235 | 34.08 | EUR | 11:42:05 | ISE | 00454854028TRLO0-1 |
314 | 34.08 | EUR | 11:42:05 | ISE | 00454854029TRLO0-1 |
100 | 34.08 | EUR | 11:42:05 | ISE | 00454854030TRLO0-1 |
37 | 34.08 | EUR | 11:42:05 | ISE | 00454854031TRLO0-1 |
199 | 34.06 | EUR | 11:45:05 | ISE | 00454855100TRLO0-1 |
58 | 34.06 | EUR | 11:45:05 | ISE | 00454855160TRLO0-1 |
191 | 34.06 | EUR | 11:49:04 | ISE | 00454857077TRLO0-1 |
67 | 34.06 | EUR | 11:49:04 | ISE | 00454857078TRLO0-1 |
205 | 34.06 | EUR | 11:54:01 | ISE | 00454858403TRLO0-1 |
60 | 34.06 | EUR | 11:54:01 | ISE | 00454858406TRLO0-1 |
200 | 34.06 | EUR | 12:00:02 | ISE | 00454860375TRLO0-1 |
67 | 34.06 | EUR | 12:02:03 | ISE | 00454862196TRLO0-1 |
104 | 34.06 | EUR | 12:02:03 | ISE | 00454862239TRLO0-1 |
328 | 34.06 | EUR | 12:03:01 | ISE | 00454862622TRLO0-1 |
130 | 34.07 | EUR | 12:03:05 | ISE | 00454863014TRLO0-1 |
58 | 34.01 | EUR | 12:04:05 | ISE | 00454863287TRLO0-1 |
71 | 34.01 | EUR | 12:05:02 | ISE | 00454863528TRLO0-1 |
136 | 34.02 | EUR | 12:06:00 | ISE | 00454863759TRLO0-1 |
359 | 34.01 | EUR | 12:08:02 | ISE | 00454864374TRLO0-1 |
100 | 34.01 | EUR | 12:08:02 | ISE | 00454864375TRLO0-1 |
102 | 34.01 | EUR | 12:08:02 | ISE | 00454864377TRLO0-1 |
60 | 34 | EUR | 12:08:04 | ISE | 00454864455TRLO0-1 |
108 | 33.98 | EUR | 12:09:00 | ISE | 00454864531TRLO0-1 |
173 | 33.99 | EUR | 12:11:02 | ISE | 00454865143TRLO0-1 |
254 | 34.01 | EUR | 12:16:03 | ISE | 00454867096TRLO0-1 |
17 | 34.01 | EUR | 12:16:05 | ISE | 00454867265TRLO0-1 |
100 | 34.02 | EUR | 12:18:05 | ISE | 00454868092TRLO0-1 |
29 | 34.02 | EUR | 12:18:05 | ISE | 00454868093TRLO0-1 |
164 | 34.02 | EUR | 12:18:05 | ISE | 00454868095TRLO0-1 |
523 | 34.01 | EUR | 12:18:05 | ISE | 00454868096TRLO0-1 |
5 | 34.01 | EUR | 12:18:05 | ISE | 00454868110TRLO0-1 |
108 | 34 | EUR | 12:20:04 | ISE | 00454869149TRLO0-1 |
91 | 34.02 | EUR | 12:26:03 | ISE | 00454870720TRLO0-1 |
53 | 34.02 | EUR | 12:27:03 | ISE | 00454870881TRLO0-1 |
100 | 34.05 | EUR | 12:31:03 | ISE | 00454872722TRLO0-1 |
3 | 34.05 | EUR | 12:31:03 | ISE | 00454872724TRLO0-1 |
149 | 34.05 | EUR | 12:31:03 | ISE | 00454872735TRLO0-1 |
100 | 34.05 | EUR | 12:31:03 | ISE | 00454872750TRLO0-1 |
100 | 34.05 | EUR | 12:32:03 | ISE | 00454873271TRLO0-1 |
5 | 34.05 | EUR | 12:32:03 | ISE | 00454873272TRLO0-1 |
12 | 34.05 | EUR | 12:32:04 | ISE | 00454873378TRLO0-1 |
100 | 34.05 | EUR | 12:33:03 | ISE | 00454873764TRLO0-1 |
583 | 34.04 | EUR | 12:33:03 | ISE | 00454873780TRLO0-1 |
59 | 34.03 | EUR | 12:34:02 | ISE | 00454874110TRLO0-1 |
159 | 34.03 | EUR | 12:37:00 | ISE | 00454875038TRLO0-1 |
79 | 34.03 | EUR | 12:37:00 | ISE | 00454875051TRLO0-1 |
58 | 34.01 | EUR | 12:37:05 | ISE | 00454875210TRLO0-1 |
58 | 34 | EUR | 12:38:02 | ISE | 00454875337TRLO0-1 |
106 | 33.99 | EUR | 12:40:01 | ISE | 00454875820TRLO0-1 |
128 | 33.99 | EUR | 12:43:02 | ISE | 00454877044TRLO0-1 |
100 | 33.99 | EUR | 12:43:02 | ISE | 00454877045TRLO0-1 |
144 | 33.99 | EUR | 12:43:02 | ISE | 00454877046TRLO0-1 |
113 | 33.99 | EUR | 12:44:04 | ISE | 00454877491TRLO0-1 |
102 | 34.01 | EUR | 12:52:02 | ISE | 00454880791TRLO0-1 |
71 | 34.01 | EUR | 12:52:02 | ISE | 00454880792TRLO0-1 |
100 | 34.01 | EUR | 12:52:02 | ISE | 00454880793TRLO0-1 |
100 | 34.01 | EUR | 12:53:04 | ISE | 00454881285TRLO0-1 |
64 | 34.01 | EUR | 12:54:02 | ISE | 00454881521TRLO0-1 |
58 | 34.02 | EUR | 12:55:03 | ISE | 00454881804TRLO0-1 |
123 | 34.02 | EUR | 12:56:01 | ISE | 00454881944TRLO0-1 |
72 | 34.02 | EUR | 12:56:01 | ISE | 00454881949TRLO0-1 |
3 | 34.02 | EUR | 12:56:01 | ISE | 00454881955TRLO0-1 |
22 | 34.02 | EUR | 12:56:01 | ISE | 00454881959TRLO0-1 |
7 | 34.02 | EUR | 12:56:01 | ISE | 00454881962TRLO0-1 |
40 | 34.02 | EUR | 12:57:05 | ISE | 00454882510TRLO0-1 |
104 | 34.02 | EUR | 12:59:00 | ISE | 00454882826TRLO0-1 |
100 | 34.02 | EUR | 12:59:05 | ISE | 00454883033TRLO0-1 |
100 | 34.02 | EUR | 13:00:05 | ISE | 00454884012TRLO0-1 |
54 | 34.02 | EUR | 13:00:05 | ISE | 00454884033TRLO0-1 |
54 | 34.02 | EUR | 13:02:01 | ISE | 00454885109TRLO0-1 |
100 | 34.02 | EUR | 13:02:03 | ISE | 00454885207TRLO0-1 |
53 | 34.02 | EUR | 13:02:04 | ISE | 00454885348TRLO0-1 |
47 | 34.02 | EUR | 13:02:04 | ISE | 00454885356TRLO0-1 |
650 | 34.02 | EUR | 13:05:05 | ISE | 00454886524TRLO0-1 |
100 | 34.02 | EUR | 13:05:05 | ISE | 00454886525TRLO0-1 |
12 | 34.02 | EUR | 13:05:05 | ISE | 00454886526TRLO0-1 |
215 | 34.01 | EUR | 13:07:05 | ISE | 00454887156TRLO0-1 |
100 | 34.01 | EUR | 13:07:05 | ISE | 00454887160TRLO0-1 |
3 | 34.01 | EUR | 13:07:05 | ISE | 00454887161TRLO0-1 |
100 | 34.04 | EUR | 13:09:05 | ISE | 00454888111TRLO0-1 |
161 | 34.04 | EUR | 13:09:05 | ISE | 00454888113TRLO0-1 |
59 | 34.04 | EUR | 13:10:01 | ISE | 00454888698TRLO0-1 |
53 | 34.06 | EUR | 13:13:04 | ISE | 00454889666TRLO0-1 |
201 | 34.07 | EUR | 13:14:01 | ISE | 00454889855TRLO0-1 |
67 | 34.07 | EUR | 13:14:01 | ISE | 00454889856TRLO0-1 |
250 | 34.08 | EUR | 13:22:01 | ISE | 00454893380TRLO0-1 |
18 | 34.08 | EUR | 13:22:01 | ISE | 00454893381TRLO0-1 |
100 | 34.08 | EUR | 13:22:02 | ISE | 00454893434TRLO0-1 |
1 | 34.08 | EUR | 13:22:02 | ISE | 00454893435TRLO0-1 |
195 | 34.08 | EUR | 13:22:03 | ISE | 00454893503TRLO0-1 |
55 | 34.08 | EUR | 13:22:03 | ISE | 00454893504TRLO0-1 |
33 | 34.08 | EUR | 13:22:03 | ISE | 00454893505TRLO0-1 |
70 | 34.08 | EUR | 13:23:03 | ISE | 00454893710TRLO0-1 |
53 | 34.08 | EUR | 13:25:00 | ISE | 00454894162TRLO0-1 |
58 | 34.07 | EUR | 13:25:05 | ISE | 00454894396TRLO0-1 |
17 | 34.12 | EUR | 13:29:02 | ISE | 00454895514TRLO0-1 |
28 | 34.12 | EUR | 13:29:02 | ISE | 00454895516TRLO0-1 |
10 | 34.12 | EUR | 13:29:02 | ISE | 00454895518TRLO0-1 |
52 | 34.12 | EUR | 13:30:01 | ISE | 00454895930TRLO0-1 |
64 | 34.12 | EUR | 13:30:01 | ISE | 00454895932TRLO0-1 |
61 | 34.12 | EUR | 13:30:01 | ISE | 00454895935TRLO0-1 |
73 | 34.12 | EUR | 13:30:01 | ISE | 00454896035TRLO0-1 |
48 | 34.12 | EUR | 13:30:01 | ISE | 00454896079TRLO0-1 |
7 | 34.12 | EUR | 13:30:01 | ISE | 00454896118TRLO0-1 |
10 | 34.12 | EUR | 13:30:01 | ISE | 00454896139TRLO0-1 |
5 | 34.12 | EUR | 13:30:01 | ISE | 00454896152TRLO0-1 |
285 | 34.11 | EUR | 13:30:05 | ISE | 00454896519TRLO0-1 |
33 | 34.11 | EUR | 13:32:05 | ISE | 00454897865TRLO0-1 |
32 | 34.11 | EUR | 13:32:05 | ISE | 00454897868TRLO0-1 |
166 | 34.11 | EUR | 13:32:05 | ISE | 00454897872TRLO0-1 |
140 | 34.11 | EUR | 13:32:05 | ISE | 00454897874TRLO0-1 |
388 | 34.11 | EUR | 13:36:00 | ISE | 00454900044TRLO0-1 |
70 | 34.11 | EUR | 13:36:00 | ISE | 00454900045TRLO0-1 |
112 | 34.11 | EUR | 13:36:04 | ISE | 00454900358TRLO0-1 |
78 | 34.11 | EUR | 13:40:04 | ISE | 00454902599TRLO0-1 |
22 | 34.11 | EUR | 13:41:00 | ISE | 00454902695TRLO0-1 |
61 | 34.11 | EUR | 13:42:04 | ISE | 00454903476TRLO0-1 |
57 | 34.11 | EUR | 13:42:04 | ISE | 00454903565TRLO0-1 |
63 | 34.11 | EUR | 13:43:00 | ISE | 00454903653TRLO0-1 |
2 | 34.11 | EUR | 13:43:00 | ISE | 00454903654TRLO0-1 |
113 | 34.11 | EUR | 13:43:00 | ISE | 00454903706TRLO0-1 |
69 | 34.11 | EUR | 13:43:00 | ISE | 00454903708TRLO0-1 |
100 | 34.11 | EUR | 13:43:03 | ISE | 00454903773TRLO0-1 |
1 | 34.11 | EUR | 13:43:03 | ISE | 00454903792TRLO0-1 |
186 | 34.13 | EUR | 13:47:05 | ISE | 00454906496TRLO0-1 |
231 | 34.13 | EUR | 13:47:05 | ISE | 00454906497TRLO0-1 |
147 | 34.12 | EUR | 13:49:00 | ISE | 00454907077TRLO0-1 |
213 | 34.11 | EUR | 13:50:05 | ISE | 00454907999TRLO0-1 |
115 | 34.12 | EUR | 13:52:00 | ISE | 00454908456TRLO0-1 |
73 | 34.13 | EUR | 13:55:02 | ISE | 00454909951TRLO0-1 |
69 | 34.13 | EUR | 13:55:03 | ISE | 00454910143TRLO0-1 |
58 | 34.13 | EUR | 13:57:00 | ISE | 00454910911TRLO0-1 |
86 | 34.13 | EUR | 13:57:00 | ISE | 00454910915TRLO0-1 |
33 | 34.13 | EUR | 13:57:00 | ISE | 00454910916TRLO0-1 |
57 | 34.13 | EUR | 13:58:04 | ISE | 00454911494TRLO0-1 |
67 | 34.13 | EUR | 13:59:01 | ISE | 00454911706TRLO0-1 |
56 | 34.13 | EUR | 13:59:01 | ISE | 00454911726TRLO0-1 |
77 | 34.13 | EUR | 13:59:04 | ISE | 00454912000TRLO0-1 |
246 | 34.12 | EUR | 14:01:01 | ISE | 00454913419TRLO0-1 |
155 | 34.12 | EUR | 14:01:01 | ISE | 00454913426TRLO0-1 |
111 | 34.13 | EUR | 14:02:03 | ISE | 00454914080TRLO0-1 |
58 | 34.12 | EUR | 14:02:04 | ISE | 00454914178TRLO0-1 |
204 | 34.11 | EUR | 14:04:04 | ISE | 00454915281TRLO0-1 |
205 | 34.1 | EUR | 14:07:05 | ISE | 00454916699TRLO0-1 |
130 | 34.1 | EUR | 14:07:05 | ISE | 00454916700TRLO0-1 |
59 | 34.09 | EUR | 14:08:04 | ISE | 00454917000TRLO0-1 |
59 | 34.09 | EUR | 14:09:02 | ISE | 00454917259TRLO0-1 |
59 | 34.09 | EUR | 14:09:03 | ISE | 00454917381TRLO0-1 |
55 | 34.08 | EUR | 14:10:01 | ISE | 00454917761TRLO0-1 |
197 | 34.08 | EUR | 14:12:03 | ISE | 00454918603TRLO0-1 |
58 | 34.06 | EUR | 14:13:00 | ISE | 00454918776TRLO0-1 |
58 | 34.05 | EUR | 14:13:05 | ISE | 00454919126TRLO0-1 |
90 | 34.05 | EUR | 14:15:02 | ISE | 00454919798TRLO0-1 |
58 | 34.05 | EUR | 14:15:02 | ISE | 00454919801TRLO0-1 |
108 | 34.04 | EUR | 14:16:04 | ISE | 00454920885TRLO0-1 |
86 | 34.04 | EUR | 14:18:01 | ISE | 00454921804TRLO0-1 |
230 | 34.05 | EUR | 14:20:01 | ISE | 00454922980TRLO0-1 |
186 | 34.05 | EUR | 14:22:02 | ISE | 00454923868TRLO0-1 |
182 | 34.06 | EUR | 14:26:05 | ISE | 00454925950TRLO0-1 |
55 | 34.06 | EUR | 14:27:00 | ISE | 00454925995TRLO0-1 |
56 | 34.06 | EUR | 14:27:03 | ISE | 00454926182TRLO0-1 |
89 | 34.06 | EUR | 14:27:03 | ISE | 00454926186TRLO0-1 |
69 | 34.06 | EUR | 14:28:00 | ISE | 00454926484TRLO0-1 |
75 | 34.06 | EUR | 14:28:00 | ISE | 00454926489TRLO0-1 |
64 | 34.06 | EUR | 14:29:01 | ISE | 00454926946TRLO0-1 |
53 | 34.06 | EUR | 14:29:04 | ISE | 00454927179TRLO0-1 |
342 | 34.05 | EUR | 14:29:05 | ISE | 00454927311TRLO0-1 |
118 | 34.04 | EUR | 14:30:01 | ISE | 00454927786TRLO0-1 |
59 | 34.04 | EUR | 14:30:02 | ISE | 00454927958TRLO0-1 |
193 | 34.04 | EUR | 14:31:03 | ISE | 00454929427TRLO0-1 |
174 | 34.04 | EUR | 14:31:04 | ISE | 00454929686TRLO0-1 |
67 | 34.04 | EUR | 14:31:04 | ISE | 00454929691TRLO0-1 |
62 | 34.03 | EUR | 14:32:00 | ISE | 00454929916TRLO0-1 |
58 | 34.02 | EUR | 14:32:01 | ISE | 00454930231TRLO0-1 |
106 | 34.01 | EUR | 14:32:03 | ISE | 00454930562TRLO0-1 |
84 | 34.03 | EUR | 14:33:01 | ISE | 00454931056TRLO0-1 |
74 | 34.03 | EUR | 14:33:01 | ISE | 00454931074TRLO0-1 |
6 | 34.03 | EUR | 14:33:01 | ISE | 00454931083TRLO0-1 |
23 | 34.04 | EUR | 14:33:02 | ISE | 00454931259TRLO0-1 |
57 | 34.05 | EUR | 14:33:05 | ISE | 00454931560TRLO0-1 |
58 | 34.06 | EUR | 14:34:02 | ISE | 00454931943TRLO0-1 |
54 | 34.06 | EUR | 14:34:02 | ISE | 00454931980TRLO0-1 |
55 | 34.06 | EUR | 14:34:03 | ISE | 00454932073TRLO0-1 |
57 | 34.06 | EUR | 14:34:03 | ISE | 00454932074TRLO0-1 |
250 | 34.06 | EUR | 14:34:04 | ISE | 00454932151TRLO0-1 |
77 | 34.05 | EUR | 14:34:04 | ISE | 00454932293TRLO0-1 |
65 | 34.04 | EUR | 14:34:05 | ISE | 00454932313TRLO0-1 |
56 | 34.04 | EUR | 14:35:04 | ISE | 00454932801TRLO0-1 |
58 | 34.04 | EUR | 14:35:04 | ISE | 00454932862TRLO0-1 |
169 | 34.04 | EUR | 14:36:01 | ISE | 00454933101TRLO0-1 |
90 | 34.04 | EUR | 14:36:01 | ISE | 00454933105TRLO0-1 |
210 | 34.03 | EUR | 14:37:00 | ISE | 00454933762TRLO0-1 |
107 | 34.01 | EUR | 14:37:02 | ISE | 00454934123TRLO0-1 |
50 | 34.03 | EUR | 14:38:01 | ISE | 00454934935TRLO0-1 |
9 | 34.03 | EUR | 14:38:01 | ISE | 00454934946TRLO0-1 |
250 | 34.06 | EUR | 14:40:01 | ISE | 00454936289TRLO0-1 |
9 | 34.06 | EUR | 14:40:01 | ISE | 00454936296TRLO0-1 |
95 | 34.06 | EUR | 14:40:02 | ISE | 00454936354TRLO0-1 |
56 | 34.06 | EUR | 14:40:03 | ISE | 00454936553TRLO0-1 |
396 | 34.05 | EUR | 14:40:05 | ISE | 00454936673TRLO0-1 |
27 | 34.05 | EUR | 14:40:05 | ISE | 00454936674TRLO0-1 |
32 | 34.05 | EUR | 14:40:05 | ISE | 00454936675TRLO0-1 |
116 | 34.05 | EUR | 14:41:03 | ISE | 00454937066TRLO0-1 |
254 | 34.04 | EUR | 14:42:03 | ISE | 00454937689TRLO0-1 |
70 | 34.03 | EUR | 14:44:00 | ISE | 00454938376TRLO0-1 |
90 | 34.03 | EUR | 14:44:01 | ISE | 00454938501TRLO0-1 |
221 | 34.02 | EUR | 14:44:04 | ISE | 00454938708TRLO0-1 |
79 | 34.02 | EUR | 14:44:04 | ISE | 00454938709TRLO0-1 |
323 | 34.02 | EUR | 14:46:02 | ISE | 00454940355TRLO0-1 |
141 | 34.02 | EUR | 14:46:02 | ISE | 00454940356TRLO0-1 |
11 | 34.01 | EUR | 14:46:04 | ISE | 00454940625TRLO0-1 |
71 | 34.02 | EUR | 14:47:03 | ISE | 00454941306TRLO0-1 |
163 | 34.02 | EUR | 14:48:03 | ISE | 00454942066TRLO0-1 |
200 | 34.03 | EUR | 14:49:03 | ISE | 00454942828TRLO0-1 |
79 | 34.03 | EUR | 14:49:03 | ISE | 00454942919TRLO0-1 |
163 | 34.03 | EUR | 14:49:03 | ISE | 00454942930TRLO0-1 |
61 | 34.03 | EUR | 14:49:03 | ISE | 00454942940TRLO0-1 |
21 | 34.03 | EUR | 14:49:03 | ISE | 00454942943TRLO0-1 |
7 | 34.03 | EUR | 14:49:03 | ISE | 00454942961TRLO0-1 |
24 | 34.03 | EUR | 14:49:03 | ISE | 00454942962TRLO0-1 |
36 | 34.03 | EUR | 14:49:04 | ISE | 00454943041TRLO0-1 |
54 | 34.06 | EUR | 14:51:01 | ISE | 00454944213TRLO0-1 |
11 | 34.06 | EUR | 14:51:01 | ISE | 00454944255TRLO0-1 |
41 | 34.06 | EUR | 14:51:01 | ISE | 00454944256TRLO0-1 |
95 | 34.06 | EUR | 14:51:03 | ISE | 00454944591TRLO0-1 |
171 | 34.06 | EUR | 14:51:04 | ISE | 00454944726TRLO0-1 |
92 | 34.04 | EUR | 14:52:00 | ISE | 00454945069TRLO0-1 |
97 | 34.06 | EUR | 14:53:04 | ISE | 00454945955TRLO0-1 |
9 | 34.06 | EUR | 14:54:01 | ISE | 00454946370TRLO0-1 |
63 | 34.07 | EUR | 14:54:05 | ISE | 00454946908TRLO0-1 |
37 | 34.07 | EUR | 14:54:05 | ISE | 00454946916TRLO0-1 |
8 | 34.07 | EUR | 14:54:05 | ISE | 00454946926TRLO0-1 |
3 | 34.07 | EUR | 14:55:03 | ISE | 00454947532TRLO0-1 |
50 | 34.07 | EUR | 14:55:03 | ISE | 00454947533TRLO0-1 |
250 | 34.06 | EUR | 14:55:03 | ISE | 00454947562TRLO0-1 |
66 | 34.06 | EUR | 14:55:05 | ISE | 00454947841TRLO0-1 |
55 | 34.06 | EUR | 14:56:01 | ISE | 00454948035TRLO0-1 |
61 | 34.06 | EUR | 14:56:01 | ISE | 00454948040TRLO0-1 |
10 | 34.06 | EUR | 14:56:02 | ISE | 00454948149TRLO0-1 |
47 | 34.06 | EUR | 14:56:02 | ISE | 00454948150TRLO0-1 |
2 | 34.06 | EUR | 14:56:02 | ISE | 00454948151TRLO0-1 |
92 | 34.05 | EUR | 14:57:00 | ISE | 00454948504TRLO0-1 |
286 | 34.05 | EUR | 14:57:05 | ISE | 00454949117TRLO0-1 |
18 | 34.05 | EUR | 14:57:05 | ISE | 00454949118TRLO0-1 |
152 | 34.05 | EUR | 14:57:05 | ISE | 00454949119TRLO0-1 |
164 | 34.07 | EUR | 15:00:00 | ISE | 00454950769TRLO0-1 |
68 | 34.06 | EUR | 15:00:01 | ISE | 00454950897TRLO0-1 |
72 | 34.06 | EUR | 15:00:01 | ISE | 00454950944TRLO0-1 |
33 | 34.06 | EUR | 15:00:01 | ISE | 00454950981TRLO0-1 |
39 | 34.07 | EUR | 15:01:01 | ISE | 00454952230TRLO0-1 |
41 | 34.07 | EUR | 15:01:01 | ISE | 00454952253TRLO0-1 |
97 | 34.07 | EUR | 15:01:01 | ISE | 00454952254TRLO0-1 |
74 | 34.07 | EUR | 15:01:01 | ISE | 00454952255TRLO0-1 |
95 | 34.07 | EUR | 15:01:01 | ISE | 00454952257TRLO0-1 |
1 | 34.07 | EUR | 15:01:01 | ISE | 00454952284TRLO0-1 |
101 | 34.07 | EUR | 15:01:04 | ISE | 00454952752TRLO0-1 |
6 | 34.06 | EUR | 15:02:01 | ISE | 00454953204TRLO0-1 |
219 | 34.06 | EUR | 15:02:01 | ISE | 00454953208TRLO0-1 |
34 | 34.06 | EUR | 15:02:01 | ISE | 00454953209TRLO0-1 |
191 | 34.06 | EUR | 15:02:01 | ISE | 00454953221TRLO0-1 |
146 | 34.09 | EUR | 15:04:04 | ISE | 00454955228TRLO0-1 |
128 | 34.09 | EUR | 15:04:04 | ISE | 00454955229TRLO0-1 |
62 | 34.09 | EUR | 15:04:04 | ISE | 00454955233TRLO0-1 |
92 | 34.09 | EUR | 15:04:04 | ISE | 00454955248TRLO0-1 |
60 | 34.09 | EUR | 15:04:04 | ISE | 00454955259TRLO0-1 |
250 | 34.1 | EUR | 15:05:04 | ISE | 00454956113TRLO0-1 |
200 | 34.1 | EUR | 15:05:04 | ISE | 00454956114TRLO0-1 |
75 | 34.1 | EUR | 15:05:04 | ISE | 00454956126TRLO0-1 |
82 | 34.1 | EUR | 15:07:00 | ISE | 00454956931TRLO0-1 |
144 | 34.1 | EUR | 15:07:00 | ISE | 00454956934TRLO0-1 |
60 | 34.09 | EUR | 15:07:00 | ISE | 00454957008TRLO0-1 |
47 | 34.09 | EUR | 15:08:01 | ISE | 00454957669TRLO0-1 |
130 | 34.09 | EUR | 15:08:03 | ISE | 00454957813TRLO0-1 |
135 | 34.09 | EUR | 15:08:03 | ISE | 00454957828TRLO0-1 |
134 | 34.12 | EUR | 15:09:05 | ISE | 00454958608TRLO0-1 |
145 | 34.12 | EUR | 15:09:05 | ISE | 00454958609TRLO0-1 |
215 | 34.11 | EUR | 15:11:00 | ISE | 00454959247TRLO0-1 |
314 | 34.12 | EUR | 15:13:02 | ISE | 00454960770TRLO0-1 |
215 | 34.13 | EUR | 15:15:00 | ISE | 00454961791TRLO0-1 |
247 | 34.13 | EUR | 15:15:00 | ISE | 00454961793TRLO0-1 |
56 | 34.13 | EUR | 15:15:01 | ISE | 00454962024TRLO0-1 |
54 | 34.13 | EUR | 15:17:02 | ISE | 00454964303TRLO0-1 |
150 | 34.12 | EUR | 15:17:03 | ISE | 00454964454TRLO0-1 |
54 | 34.12 | EUR | 15:18:05 | ISE | 00454965626TRLO0-1 |
114 | 34.11 | EUR | 15:19:00 | ISE | 00454965797TRLO0-1 |
65 | 34.11 | EUR | 15:19:00 | ISE | 00454965818TRLO0-1 |
112 | 34.13 | EUR | 15:21:03 | ISE | 00454968424TRLO0-1 |
125 | 34.13 | EUR | 15:21:03 | ISE | 00454968430TRLO0-1 |
111 | 34.13 | EUR | 15:22:04 | ISE | 00454969252TRLO0-1 |
69 | 34.13 | EUR | 15:22:04 | ISE | 00454969254TRLO0-1 |
59 | 34.14 | EUR | 15:24:04 | ISE | 00454970598TRLO0-1 |
55 | 34.14 | EUR | 15:25:00 | ISE | 00454970833TRLO0-1 |
145 | 34.13 | EUR | 15:25:00 | ISE | 00454970834TRLO0-1 |
19 | 34.14 | EUR | 15:26:00 | ISE | 00454971587TRLO0-1 |
53 | 34.14 | EUR | 15:26:02 | ISE | 00454971864TRLO0-1 |
86 | 34.14 | EUR | 15:26:03 | ISE | 00454971930TRLO0-1 |
64 | 34.14 | EUR | 15:26:03 | ISE | 00454971931TRLO0-1 |
55 | 34.16 | EUR | 15:27:05 | ISE | 00454972866TRLO0-1 |
31 | 34.16 | EUR | 15:28:01 | ISE | 00454973087TRLO0-1 |
23 | 34.16 | EUR | 15:28:01 | ISE | 00454973089TRLO0-1 |
86 | 34.15 | EUR | 15:28:03 | ISE | 00454973285TRLO0-1 |
27 | 34.15 | EUR | 15:28:03 | ISE | 00454973286TRLO0-1 |
5 | 34.16 | EUR | 15:29:00 | ISE | 00454973664TRLO0-1 |
26 | 34.16 | EUR | 15:29:00 | ISE | 00454973665TRLO0-1 |
83 | 34.17 | EUR | 15:29:05 | ISE | 00454974443TRLO0-1 |
57 | 34.17 | EUR | 15:30:00 | ISE | 00454974571TRLO0-1 |
110 | 34.16 | EUR | 15:30:01 | ISE | 00454974646TRLO0-1 |
61 | 34.14 | EUR | 15:31:02 | ISE | 00454975811TRLO0-1 |
112 | 34.13 | EUR | 15:31:03 | ISE | 00454975914TRLO0-1 |
118 | 34.13 | EUR | 15:32:05 | ISE | 00454976929TRLO0-1 |
91 | 34.13 | EUR | 15:33:02 | ISE | 00454977214TRLO0-1 |
64 | 34.13 | EUR | 15:33:03 | ISE | 00454977258TRLO0-1 |
113 | 34.12 | EUR | 15:34:01 | ISE | 00454977727TRLO0-1 |
59 | 34.11 | EUR | 15:35:00 | ISE | 00454978188TRLO0-1 |
114 | 34.1 | EUR | 15:35:05 | ISE | 00454978822TRLO0-1 |
78 | 34.14 | EUR | 15:37:04 | ISE | 00454979983TRLO0-1 |
114 | 34.13 | EUR | 15:37:04 | ISE | 00454979988TRLO0-1 |
54 | 34.14 | EUR | 15:39:02 | ISE | 00454980883TRLO0-1 |
53 | 34.14 | EUR | 15:39:05 | ISE | 00454981083TRLO0-1 |
68 | 34.14 | EUR | 15:40:02 | ISE | 00454981317TRLO0-1 |
37 | 34.15 | EUR | 15:40:04 | ISE | 00454981527TRLO0-1 |
33 | 34.15 | EUR | 15:40:04 | ISE | 00454981528TRLO0-1 |
31 | 34.15 | EUR | 15:41:03 | ISE | 00454981882TRLO0-1 |
32 | 34.15 | EUR | 15:41:03 | ISE | 00454981883TRLO0-1 |
101 | 34.14 | EUR | 15:42:00 | ISE | 00454982354TRLO0-1 |
58 | 34.14 | EUR | 15:42:00 | ISE | 00454982355TRLO0-1 |
18 | 34.15 | EUR | 15:43:00 | ISE | 00454982831TRLO0-1 |
23 | 34.15 | EUR | 15:43:00 | ISE | 00454982832TRLO0-1 |
5 | 34.15 | EUR | 15:43:00 | ISE | 00454982833TRLO0-1 |
53 | 34.15 | EUR | 15:44:00 | ISE | 00454983409TRLO0-1 |
53 | 34.15 | EUR | 15:44:01 | ISE | 00454983463TRLO0-1 |
53 | 34.17 | EUR | 15:45:01 | ISE | 00454984078TRLO0-1 |
141 | 34.16 | EUR | 15:45:03 | ISE | 00454984495TRLO0-1 |
58 | 34.15 | EUR | 15:45:04 | ISE | 00454984596TRLO0-1 |
91 | 34.14 | EUR | 15:47:00 | ISE | 00454985771TRLO0-1 |
61 | 34.14 | EUR | 15:47:00 | ISE | 00454985772TRLO0-1 |
32 | 34.14 | EUR | 15:48:01 | ISE | 00454986706TRLO0-1 |
53 | 34.15 | EUR | 15:48:04 | ISE | 00454987097TRLO0-1 |
97 | 34.14 | EUR | 15:49:00 | ISE | 00454987237TRLO0-1 |
62 | 34.15 | EUR | 15:49:05 | ISE | 00454987857TRLO0-1 |
89 | 34.14 | EUR | 15:50:03 | ISE | 00454988651TRLO0-1 |
58 | 34.14 | EUR | 15:50:03 | ISE | 00454988656TRLO0-1 |
59 | 34.13 | EUR | 15:51:03 | ISE | 00454989511TRLO0-1 |
114 | 34.13 | EUR | 15:52:01 | ISE | 00454989960TRLO0-1 |
215 | 34.16 | EUR | 15:55:01 | ISE | 00454991719TRLO0-1 |
35 | 34.16 | EUR | 15:55:01 | ISE | 00454991725TRLO0-1 |
11 | 34.16 | EUR | 15:55:01 | ISE | 00454991726TRLO0-1 |
81 | 34.15 | EUR | 15:55:04 | ISE | 00454991930TRLO0-1 |
53 | 34.15 | EUR | 15:56:05 | ISE | 00454992611TRLO0-1 |
115 | 34.14 | EUR | 15:57:01 | ISE | 00454992735TRLO0-1 |
58 | 34.14 | EUR | 15:57:01 | ISE | 00454992736TRLO0-1 |
53 | 34.14 | EUR | 15:58:03 | ISE | 00454993454TRLO0-1 |
53 | 34.14 | EUR | 15:59:00 | ISE | 00454993661TRLO0-1 |
184 | 34.14 | EUR | 15:59:04 | ISE | 00454994430TRLO0-1 |
51 | 34.13 | EUR | 16:00:02 | ISE | 00454995206TRLO0-1 |
7 | 34.13 | EUR | 16:00:02 | ISE | 00454995207TRLO0-1 |
90 | 34.15 | EUR | 16:01:04 | ISE | 00454996517TRLO0-1 |
5 | 34.15 | EUR | 16:01:04 | ISE | 00454996519TRLO0-1 |
53 | 34.15 | EUR | 16:02:00 | ISE | 00454996840TRLO0-1 |
59 | 34.14 | EUR | 16:02:02 | ISE | 00454997160TRLO0-1 |
53 | 34.15 | EUR | 16:02:05 | ISE | 00454997567TRLO0-1 |
53 | 34.15 | EUR | 16:03:01 | ISE | 00454997853TRLO0-1 |
12 | 34.15 | EUR | 16:03:03 | ISE | 00454998074TRLO0-1 |
43 | 34.15 | EUR | 16:03:03 | ISE | 00454998076TRLO0-1 |
54 | 34.15 | EUR | 16:03:05 | ISE | 00454998340TRLO0-1 |
64 | 34.15 | EUR | 16:04:03 | ISE | 00454998756TRLO0-1 |
20 | 34.15 | EUR | 16:04:03 | ISE | 00454998759TRLO0-1 |
58 | 34.14 | EUR | 16:04:04 | ISE | 00454998924TRLO0-1 |
53 | 34.13 | EUR | 16:05:01 | ISE | 00454999188TRLO0-1 |
58 | 34.12 | EUR | 16:05:03 | ISE | 00454999477TRLO0-1 |
53 | 34.12 | EUR | 16:06:01 | ISE | 00454999962TRLO0-1 |
59 | 34.11 | EUR | 16:06:04 | ISE | 00455000237TRLO0-1 |
56 | 34.14 | EUR | 16:07:03 | ISE | 00455000784TRLO0-1 |
54 | 34.14 | EUR | 16:08:00 | ISE | 00455001063TRLO0-1 |
53 | 34.14 | EUR | 16:08:03 | ISE | 00455001407TRLO0-1 |
53 | 34.14 | EUR | 16:09:00 | ISE | 00455001663TRLO0-1 |
59 | 34.13 | EUR | 16:09:02 | ISE | 00455001836TRLO0-1 |
53 | 34.13 | EUR | 16:10:00 | ISE | 00455002410TRLO0-1 |
114 | 34.12 | EUR | 16:10:04 | ISE | 00455002799TRLO0-1 |
53 | 34.12 | EUR | 16:11:01 | ISE | 00455003237TRLO0-1 |
54 | 34.12 | EUR | 16:11:02 | ISE | 00455003329TRLO0-1 |
54 | 34.11 | EUR | 16:11:03 | ISE | 00455003402TRLO0-1 |
53 | 34.11 | EUR | 16:11:04 | ISE | 00455003521TRLO0-1 |
55 | 34.11 | EUR | 16:11:04 | ISE | 00455003586TRLO0-1 |
53 | 34.11 | EUR | 16:11:05 | ISE | 00455003658TRLO0-1 |
53 | 34.11 | EUR | 16:12:00 | ISE | 00455003758TRLO0-1 |
53 | 34.11 | EUR | 16:12:01 | ISE | 00455003867TRLO0-1 |
53 | 34.11 | EUR | 16:12:02 | ISE | 00455004011TRLO0-1 |
53 | 34.11 | EUR | 16:12:02 | ISE | 00455004105TRLO0-1 |
114 | 34.09 | EUR | 16:12:04 | ISE | 00455004413TRLO0-1 |
25 | 34.09 | EUR | 16:12:05 | ISE | 00455004495TRLO0-1 |
3 | 34.1 | EUR | 16:13:03 | ISE | 00455004966TRLO0-1 |
290 | 34.1 | EUR | 16:13:03 | ISE | 00455004967TRLO0-1 |
134 | 34.12 | EUR | 16:14:04 | ISE | 00455005810TRLO0-1 |
151 | 34.12 | EUR | 16:14:04 | ISE | 00455005811TRLO0-1 |
200 | 34.12 | EUR | 16:14:05 | ISE | 00455005887TRLO0-1 |
33 | 34.12 | EUR | 16:14:05 | ISE | 00455005912TRLO0-1 |
70 | 34.11 | EUR | 16:15:03 | ISE | 00455006810TRLO0-1 |