Last checked at 1 Nov 2019 07:00
1st November 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 31st 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: | 100,217 | ||
Highest price paid per share: | €33.08 | ||
Lowest price paid per share: | €32.30 | ||
Volume weighted average price paid: | €32.6306 | ||
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 51,501,865 of its ordinary shares in treasury which represents 6.10% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 791,888,473 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 | 32.6306 | 100,217 | |
Euronext Dublin |
Number of Shares | Price Per Share (EUR) | Currency | Trade Time | Trading Venue | MatchID |
63 | 33.08 | EUR | 08:00:04 | ISE | 00450113653TRLO0-1 |
60 | 33.07 | EUR | 08:00:05 | ISE | 00450113779TRLO0-1 |
60 | 33.05 | EUR | 08:01:01 | ISE | 00450113927TRLO0-1 |
109 | 33 | EUR | 08:01:04 | ISE | 00450114213TRLO0-1 |
65 | 33 | EUR | 08:01:04 | ISE | 00450114216TRLO0-1 |
109 | 32.92 | EUR | 08:02:01 | ISE | 00450114471TRLO0-1 |
8 | 32.91 | EUR | 08:02:01 | ISE | 00450114476TRLO0-1 |
147 | 32.92 | EUR | 08:03:02 | ISE | 00450115225TRLO0-1 |
26 | 32.92 | EUR | 08:03:02 | ISE | 00450115226TRLO0-1 |
160 | 32.92 | EUR | 08:03:02 | ISE | 00450115227TRLO0-1 |
195 | 32.91 | EUR | 08:04:02 | ISE | 00450115753TRLO0-1 |
16 | 32.9 | EUR | 08:06:01 | ISE | 00450116970TRLO0-1 |
94 | 32.91 | EUR | 08:06:01 | ISE | 00450116971TRLO0-1 |
7 | 32.9 | EUR | 08:06:01 | ISE | 00450116972TRLO0-1 |
462 | 32.88 | EUR | 08:06:02 | ISE | 00450117001TRLO0-1 |
83 | 32.88 | EUR | 08:06:02 | ISE | 00450117002TRLO0-1 |
14 | 32.88 | EUR | 08:06:02 | ISE | 00450117003TRLO0-1 |
11 | 32.9 | EUR | 08:07:02 | ISE | 00450117632TRLO0-1 |
60 | 32.9 | EUR | 08:07:02 | ISE | 00450117633TRLO0-1 |
14 | 32.91 | EUR | 08:07:05 | ISE | 00450117858TRLO0-1 |
269 | 32.89 | EUR | 08:08:00 | ISE | 00450118022TRLO0-1 |
151 | 32.89 | EUR | 08:08:00 | ISE | 00450118023TRLO0-1 |
116 | 32.87 | EUR | 08:08:03 | ISE | 00450118212TRLO0-1 |
232 | 32.89 | EUR | 08:09:04 | ISE | 00450118893TRLO0-1 |
261 | 32.88 | EUR | 08:12:00 | ISE | 00450120079TRLO0-1 |
116 | 32.88 | EUR | 08:12:00 | ISE | 00450120082TRLO0-1 |
61 | 32.84 | EUR | 08:12:03 | ISE | 00450120246TRLO0-1 |
132 | 32.84 | EUR | 08:14:05 | ISE | 00450121109TRLO0-1 |
130 | 32.84 | EUR | 08:14:05 | ISE | 00450121110TRLO0-1 |
125 | 32.85 | EUR | 08:14:05 | ISE | 00450121111TRLO0-1 |
13 | 32.86 | EUR | 08:16:02 | ISE | 00450121769TRLO0-1 |
188 | 32.86 | EUR | 08:16:02 | ISE | 00450121770TRLO0-1 |
210 | 32.86 | EUR | 08:17:03 | ISE | 00450122337TRLO0-1 |
119 | 32.86 | EUR | 08:18:03 | ISE | 00450122700TRLO0-1 |
52 | 32.89 | EUR | 08:18:05 | ISE | 00450122831TRLO0-1 |
1 | 32.89 | EUR | 08:18:05 | ISE | 00450122832TRLO0-1 |
7 | 32.88 | EUR | 08:19:01 | ISE | 00450122907TRLO0-1 |
122 | 32.89 | EUR | 08:19:04 | ISE | 00450123089TRLO0-1 |
6 | 32.89 | EUR | 08:19:04 | ISE | 00450123117TRLO0-1 |
371 | 32.9 | EUR | 08:21:00 | ISE | 00450123707TRLO0-1 |
317 | 32.9 | EUR | 08:21:00 | ISE | 00450123708TRLO0-1 |
60 | 32.88 | EUR | 08:21:01 | ISE | 00450123790TRLO0-1 |
217 | 32.89 | EUR | 08:22:00 | ISE | 00450124118TRLO0-1 |
143 | 32.9 | EUR | 08:22:04 | ISE | 00450124394TRLO0-1 |
94 | 32.9 | EUR | 08:22:04 | ISE | 00450124395TRLO0-1 |
248 | 32.9 | EUR | 08:23:00 | ISE | 00450124493TRLO0-1 |
250 | 32.9 | EUR | 08:23:02 | ISE | 00450124594TRLO0-1 |
69 | 32.9 | EUR | 08:23:02 | ISE | 00450124595TRLO0-1 |
70 | 32.9 | EUR | 08:23:02 | ISE | 00450124605TRLO0-1 |
65 | 32.92 | EUR | 08:25:00 | ISE | 00450125194TRLO0-1 |
60 | 32.91 | EUR | 08:25:00 | ISE | 00450125197TRLO0-1 |
424 | 32.89 | EUR | 08:26:04 | ISE | 00450125729TRLO0-1 |
63 | 32.87 | EUR | 08:27:00 | ISE | 00450125825TRLO0-1 |
69 | 32.89 | EUR | 08:29:02 | ISE | 00450126464TRLO0-1 |
42 | 32.89 | EUR | 08:29:02 | ISE | 00450126468TRLO0-1 |
9 | 32.89 | EUR | 08:29:02 | ISE | 00450126472TRLO0-1 |
10 | 32.89 | EUR | 08:29:02 | ISE | 00450126473TRLO0-1 |
408 | 32.87 | EUR | 08:29:02 | ISE | 00450126491TRLO0-1 |
116 | 32.87 | EUR | 08:29:02 | ISE | 00450126495TRLO0-1 |
109 | 32.85 | EUR | 08:29:05 | ISE | 00450126702TRLO0-1 |
116 | 32.84 | EUR | 08:30:00 | ISE | 00450126750TRLO0-1 |
113 | 32.82 | EUR | 08:30:03 | ISE | 00450126903TRLO0-1 |
62 | 32.82 | EUR | 08:30:03 | ISE | 00450126905TRLO0-1 |
260 | 32.82 | EUR | 08:31:05 | ISE | 00450127299TRLO0-1 |
85 | 32.82 | EUR | 08:31:05 | ISE | 00450127301TRLO0-1 |
214 | 32.81 | EUR | 08:33:00 | ISE | 00450127683TRLO0-1 |
74 | 32.81 | EUR | 08:33:00 | ISE | 00450127684TRLO0-1 |
105 | 32.82 | EUR | 08:34:01 | ISE | 00450128386TRLO0-1 |
191 | 32.82 | EUR | 08:34:01 | ISE | 00450128389TRLO0-1 |
154 | 32.81 | EUR | 08:36:00 | ISE | 00450129313TRLO0-1 |
81 | 32.81 | EUR | 08:36:00 | ISE | 00450129314TRLO0-1 |
117 | 32.81 | EUR | 08:36:00 | ISE | 00450129315TRLO0-1 |
61 | 32.8 | EUR | 08:36:02 | ISE | 00450129410TRLO0-1 |
71 | 32.78 | EUR | 08:39:01 | ISE | 00450130353TRLO0-1 |
460 | 32.8 | EUR | 08:41:03 | ISE | 00450131281TRLO0-1 |
23 | 32.8 | EUR | 08:42:04 | ISE | 00450131702TRLO0-1 |
504 | 32.8 | EUR | 08:42:04 | ISE | 00450131703TRLO0-1 |
61 | 32.78 | EUR | 08:43:00 | ISE | 00450131899TRLO0-1 |
281 | 32.78 | EUR | 08:44:04 | ISE | 00450132518TRLO0-1 |
118 | 32.76 | EUR | 08:46:03 | ISE | 00450133196TRLO0-1 |
75 | 32.76 | EUR | 08:46:03 | ISE | 00450133197TRLO0-1 |
188 | 32.79 | EUR | 08:50:04 | ISE | 00450134471TRLO0-1 |
250 | 32.79 | EUR | 08:50:04 | ISE | 00450134473TRLO0-1 |
25 | 32.79 | EUR | 08:50:04 | ISE | 00450134475TRLO0-1 |
111 | 32.85 | EUR | 08:56:00 | ISE | 00450136342TRLO0-1 |
208 | 32.85 | EUR | 08:56:00 | ISE | 00450136343TRLO0-1 |
489 | 32.85 | EUR | 08:56:00 | ISE | 00450136344TRLO0-1 |
175 | 32.89 | EUR | 08:57:00 | ISE | 00450136786TRLO0-1 |
61 | 32.89 | EUR | 08:57:01 | ISE | 00450136818TRLO0-1 |
61 | 32.86 | EUR | 08:57:05 | ISE | 00450137169TRLO0-1 |
206 | 32.84 | EUR | 08:59:03 | ISE | 00450137643TRLO0-1 |
93 | 32.84 | EUR | 08:59:03 | ISE | 00450137649TRLO0-1 |
26 | 32.82 | EUR | 09:00:02 | ISE | 00450137959TRLO0-1 |
92 | 32.82 | EUR | 09:00:02 | ISE | 00450137964TRLO0-1 |
62 | 32.82 | EUR | 09:00:02 | ISE | 00450137966TRLO0-1 |
24 | 32.8 | EUR | 09:00:04 | ISE | 00450138066TRLO0-1 |
38 | 32.8 | EUR | 09:00:04 | ISE | 00450138067TRLO0-1 |
77 | 32.81 | EUR | 09:02:05 | ISE | 00450138595TRLO0-1 |
318 | 32.81 | EUR | 09:02:05 | ISE | 00450138597TRLO0-1 |
70 | 32.81 | EUR | 09:02:05 | ISE | 00450138598TRLO0-1 |
26 | 32.8 | EUR | 09:04:04 | ISE | 00450139115TRLO0-1 |
23 | 32.8 | EUR | 09:04:04 | ISE | 00450139116TRLO0-1 |
361 | 32.8 | EUR | 09:04:04 | ISE | 00450139117TRLO0-1 |
62 | 32.69 | EUR | 09:05:00 | ISE | 00450139555TRLO0-1 |
63 | 32.65 | EUR | 09:05:02 | ISE | 00450140106TRLO0-1 |
63 | 32.61 | EUR | 09:05:04 | ISE | 00450140341TRLO0-1 |
97 | 32.64 | EUR | 09:06:01 | ISE | 00450140728TRLO0-1 |
63 | 32.6 | EUR | 09:06:03 | ISE | 00450141018TRLO0-1 |
63 | 32.61 | EUR | 09:07:00 | ISE | 00450141322TRLO0-1 |
222 | 32.6 | EUR | 09:09:01 | ISE | 00450142293TRLO0-1 |
135 | 32.59 | EUR | 09:09:03 | ISE | 00450142385TRLO0-1 |
113 | 32.59 | EUR | 09:09:03 | ISE | 00450142389TRLO0-1 |
101 | 32.54 | EUR | 09:10:02 | ISE | 00450142695TRLO0-1 |
114 | 32.54 | EUR | 09:11:00 | ISE | 00450142946TRLO0-1 |
144 | 32.58 | EUR | 09:12:02 | ISE | 00450143331TRLO0-1 |
81 | 32.58 | EUR | 09:12:04 | ISE | 00450143389TRLO0-1 |
63 | 32.57 | EUR | 09:13:01 | ISE | 00450143519TRLO0-1 |
249 | 32.52 | EUR | 09:14:04 | ISE | 00450143966TRLO0-1 |
132 | 32.49 | EUR | 09:15:02 | ISE | 00450144389TRLO0-1 |
68 | 32.48 | EUR | 09:16:00 | ISE | 00450144662TRLO0-1 |
46 | 32.48 | EUR | 09:16:00 | ISE | 00450144663TRLO0-1 |
61 | 32.46 | EUR | 09:16:02 | ISE | 00450144816TRLO0-1 |
215 | 32.46 | EUR | 09:17:03 | ISE | 00450145239TRLO0-1 |
61 | 32.45 | EUR | 09:17:04 | ISE | 00450145273TRLO0-1 |
64 | 32.43 | EUR | 09:17:05 | ISE | 00450145350TRLO0-1 |
64 | 32.4 | EUR | 09:18:02 | ISE | 00450145670TRLO0-1 |
6 | 32.38 | EUR | 09:20:01 | ISE | 00450146346TRLO0-1 |
189 | 32.38 | EUR | 09:20:01 | ISE | 00450146348TRLO0-1 |
173 | 32.38 | EUR | 09:20:01 | ISE | 00450146349TRLO0-1 |
48 | 32.38 | EUR | 09:21:01 | ISE | 00450146774TRLO0-1 |
140 | 32.38 | EUR | 09:21:01 | ISE | 00450146792TRLO0-1 |
61 | 32.37 | EUR | 09:21:03 | ISE | 00450146885TRLO0-1 |
63 | 32.38 | EUR | 09:21:05 | ISE | 00450147011TRLO0-1 |
98 | 32.41 | EUR | 09:23:00 | ISE | 00450147503TRLO0-1 |
63 | 32.4 | EUR | 09:23:02 | ISE | 00450147549TRLO0-1 |
221 | 32.4 | EUR | 09:24:01 | ISE | 00450147739TRLO0-1 |
117 | 32.4 | EUR | 09:24:01 | ISE | 00450147740TRLO0-1 |
12 | 32.42 | EUR | 09:26:00 | ISE | 00450148562TRLO0-1 |
27 | 32.42 | EUR | 09:26:00 | ISE | 00450148563TRLO0-1 |
8 | 32.42 | EUR | 09:26:00 | ISE | 00450148566TRLO0-1 |
70 | 32.42 | EUR | 09:26:00 | ISE | 00450148567TRLO0-1 |
162 | 32.45 | EUR | 09:27:05 | ISE | 00450149044TRLO0-1 |
577 | 32.45 | EUR | 09:28:00 | ISE | 00450149100TRLO0-1 |
371 | 32.45 | EUR | 09:28:00 | ISE | 00450149102TRLO0-1 |
256 | 32.46 | EUR | 09:30:00 | ISE | 00450149867TRLO0-1 |
170 | 32.46 | EUR | 09:30:00 | ISE | 00450149870TRLO0-1 |
152 | 32.46 | EUR | 09:30:00 | ISE | 00450149871TRLO0-1 |
120 | 32.48 | EUR | 09:30:03 | ISE | 00450150154TRLO0-1 |
124 | 32.47 | EUR | 09:30:05 | ISE | 00450150234TRLO0-1 |
119 | 32.47 | EUR | 09:31:01 | ISE | 00450150388TRLO0-1 |
133 | 32.45 | EUR | 09:33:03 | ISE | 00450151382TRLO0-1 |
155 | 32.45 | EUR | 09:33:03 | ISE | 00450151385TRLO0-1 |
18 | 32.45 | EUR | 09:33:03 | ISE | 00450151387TRLO0-1 |
27 | 32.45 | EUR | 09:33:03 | ISE | 00450151388TRLO0-1 |
84 | 32.45 | EUR | 09:33:03 | ISE | 00450151389TRLO0-1 |
97 | 32.42 | EUR | 09:34:05 | ISE | 00450151836TRLO0-1 |
584 | 32.4 | EUR | 09:35:00 | ISE | 00450151865TRLO0-1 |
63 | 32.4 | EUR | 09:35:00 | ISE | 00450151879TRLO0-1 |
120 | 32.42 | EUR | 09:36:01 | ISE | 00450152272TRLO0-1 |
65 | 32.4 | EUR | 09:36:01 | ISE | 00450152285TRLO0-1 |
66 | 32.44 | EUR | 09:38:04 | ISE | 00450152973TRLO0-1 |
86 | 32.44 | EUR | 09:39:00 | ISE | 00450153056TRLO0-1 |
80 | 32.44 | EUR | 09:39:00 | ISE | 00450153069TRLO0-1 |
71 | 32.44 | EUR | 09:39:00 | ISE | 00450153070TRLO0-1 |
174 | 32.44 | EUR | 09:40:00 | ISE | 00450153397TRLO0-1 |
200 | 32.44 | EUR | 09:40:00 | ISE | 00450153401TRLO0-1 |
48 | 32.44 | EUR | 09:40:00 | ISE | 00450153403TRLO0-1 |
73 | 32.44 | EUR | 09:40:02 | ISE | 00450153519TRLO0-1 |
5 | 32.42 | EUR | 09:40:04 | ISE | 00450153620TRLO0-1 |
69 | 32.42 | EUR | 09:40:04 | ISE | 00450153621TRLO0-1 |
226 | 32.41 | EUR | 09:42:05 | ISE | 00450154139TRLO0-1 |
90 | 32.41 | EUR | 09:42:05 | ISE | 00450154143TRLO0-1 |
10 | 32.41 | EUR | 09:42:05 | ISE | 00450154146TRLO0-1 |
105 | 32.41 | EUR | 09:42:05 | ISE | 00450154148TRLO0-1 |
68 | 32.41 | EUR | 09:42:05 | ISE | 00450154152TRLO0-1 |
206 | 32.41 | EUR | 09:43:02 | ISE | 00450154253TRLO0-1 |
172 | 32.41 | EUR | 09:43:02 | ISE | 00450154255TRLO0-1 |
434 | 32.4 | EUR | 09:43:03 | ISE | 00450154343TRLO0-1 |
250 | 32.4 | EUR | 09:43:03 | ISE | 00450154344TRLO0-1 |
200 | 32.4 | EUR | 09:43:03 | ISE | 00450154345TRLO0-1 |
200 | 32.4 | EUR | 09:43:03 | ISE | 00450154346TRLO0-1 |
87 | 32.4 | EUR | 09:43:03 | ISE | 00450154347TRLO0-1 |
736 | 32.38 | EUR | 09:44:05 | ISE | 00450154879TRLO0-1 |
250 | 32.38 | EUR | 09:44:05 | ISE | 00450154923TRLO0-1 |
112 | 32.38 | EUR | 09:44:05 | ISE | 00450154927TRLO0-1 |
84 | 32.38 | EUR | 09:44:05 | ISE | 00450154963TRLO0-1 |
814 | 32.37 | EUR | 09:47:01 | ISE | 00450155718TRLO0-1 |
239 | 32.35 | EUR | 09:47:01 | ISE | 00450155720TRLO0-1 |
66 | 32.33 | EUR | 09:47:01 | ISE | 00450155741TRLO0-1 |
66 | 32.31 | EUR | 09:47:03 | ISE | 00450155795TRLO0-1 |
125 | 32.31 | EUR | 09:47:05 | ISE | 00450155919TRLO0-1 |
66 | 32.31 | EUR | 09:47:05 | ISE | 00450155920TRLO0-1 |
65 | 32.3 | EUR | 09:48:01 | ISE | 00450156045TRLO0-1 |
245 | 32.31 | EUR | 09:48:04 | ISE | 00450156335TRLO0-1 |
499 | 32.38 | EUR | 09:53:04 | ISE | 00450158357TRLO0-1 |
52 | 32.38 | EUR | 09:53:04 | ISE | 00450158360TRLO0-1 |
149 | 32.38 | EUR | 09:53:04 | ISE | 00450158364TRLO0-1 |
494 | 32.38 | EUR | 09:53:04 | ISE | 00450158367TRLO0-1 |
162 | 32.38 | EUR | 09:53:04 | ISE | 00450158372TRLO0-1 |
678 | 32.39 | EUR | 09:55:00 | ISE | 00450158993TRLO0-1 |
116 | 32.38 | EUR | 09:55:03 | ISE | 00450159087TRLO0-1 |
111 | 32.37 | EUR | 09:56:01 | ISE | 00450159252TRLO0-1 |
72 | 32.37 | EUR | 09:56:01 | ISE | 00450159253TRLO0-1 |
63 | 32.35 | EUR | 09:56:04 | ISE | 00450159363TRLO0-1 |
144 | 32.37 | EUR | 09:57:01 | ISE | 00450159464TRLO0-1 |
69 | 32.42 | EUR | 09:59:01 | ISE | 00450159951TRLO0-1 |
57 | 32.44 | EUR | 10:00:02 | ISE | 00450160375TRLO0-1 |
307 | 32.43 | EUR | 10:00:04 | ISE | 00450160516TRLO0-1 |
169 | 32.43 | EUR | 10:00:04 | ISE | 00450160517TRLO0-1 |
313 | 32.43 | EUR | 10:00:04 | ISE | 00450160518TRLO0-1 |
228 | 32.43 | EUR | 10:00:04 | ISE | 00450160519TRLO0-1 |
121 | 32.42 | EUR | 10:01:00 | ISE | 00450160718TRLO0-1 |
66 | 32.42 | EUR | 10:01:00 | ISE | 00450160719TRLO0-1 |
116 | 32.41 | EUR | 10:01:02 | ISE | 00450160779TRLO0-1 |
171 | 32.41 | EUR | 10:02:01 | ISE | 00450161046TRLO0-1 |
199 | 32.41 | EUR | 10:02:01 | ISE | 00450161047TRLO0-1 |
171 | 32.38 | EUR | 10:03:00 | ISE | 00450161235TRLO0-1 |
86 | 32.38 | EUR | 10:03:00 | ISE | 00450161236TRLO0-1 |
471 | 32.37 | EUR | 10:04:02 | ISE | 00450161573TRLO0-1 |
108 | 32.37 | EUR | 10:04:02 | ISE | 00450161574TRLO0-1 |
216 | 32.37 | EUR | 10:05:04 | ISE | 00450162013TRLO0-1 |
49 | 32.37 | EUR | 10:05:04 | ISE | 00450162014TRLO0-1 |
111 | 32.37 | EUR | 10:05:04 | ISE | 00450162026TRLO0-1 |
99 | 32.37 | EUR | 10:05:04 | ISE | 00450162028TRLO0-1 |
96 | 32.36 | EUR | 10:06:05 | ISE | 00450162300TRLO0-1 |
220 | 32.36 | EUR | 10:06:05 | ISE | 00450162301TRLO0-1 |
130 | 32.36 | EUR | 10:06:05 | ISE | 00450162302TRLO0-1 |
301 | 32.35 | EUR | 10:08:03 | ISE | 00450162780TRLO0-1 |
182 | 32.35 | EUR | 10:08:03 | ISE | 00450162781TRLO0-1 |
127 | 32.35 | EUR | 10:08:03 | ISE | 00450162783TRLO0-1 |
120 | 32.35 | EUR | 10:09:01 | ISE | 00450163108TRLO0-1 |
3 | 32.35 | EUR | 10:09:01 | ISE | 00450163109TRLO0-1 |
40 | 32.35 | EUR | 10:09:01 | ISE | 00450163110TRLO0-1 |
71 | 32.35 | EUR | 10:09:01 | ISE | 00450163111TRLO0-1 |
67 | 32.39 | EUR | 10:12:05 | ISE | 00450164136TRLO0-1 |
280 | 32.42 | EUR | 10:16:04 | ISE | 00450165182TRLO0-1 |
1200 | 32.42 | EUR | 10:16:04 | ISE | 00450165184TRLO0-1 |
68 | 32.42 | EUR | 10:16:04 | ISE | 00450165185TRLO0-1 |
592 | 32.42 | EUR | 10:17:01 | ISE | 00450165336TRLO0-1 |
35 | 32.42 | EUR | 10:17:01 | ISE | 00450165337TRLO0-1 |
136 | 32.42 | EUR | 10:17:01 | ISE | 00450165338TRLO0-1 |
63 | 32.41 | EUR | 10:17:03 | ISE | 00450165397TRLO0-1 |
273 | 32.44 | EUR | 10:20:01 | ISE | 00450166106TRLO0-1 |
394 | 32.44 | EUR | 10:20:01 | ISE | 00450166110TRLO0-1 |
66 | 32.43 | EUR | 10:20:03 | ISE | 00450166175TRLO0-1 |
121 | 32.42 | EUR | 10:20:05 | ISE | 00450166250TRLO0-1 |
61 | 32.41 | EUR | 10:21:00 | ISE | 00450166296TRLO0-1 |
93 | 32.39 | EUR | 10:22:00 | ISE | 00450166532TRLO0-1 |
195 | 32.39 | EUR | 10:22:02 | ISE | 00450166547TRLO0-1 |
123 | 32.39 | EUR | 10:22:02 | ISE | 00450166550TRLO0-1 |
195 | 32.4 | EUR | 10:23:01 | ISE | 00450166786TRLO0-1 |
69 | 32.4 | EUR | 10:23:01 | ISE | 00450166787TRLO0-1 |
238 | 32.4 | EUR | 10:24:02 | ISE | 00450167068TRLO0-1 |
50 | 32.39 | EUR | 10:24:03 | ISE | 00450167101TRLO0-1 |
81 | 32.39 | EUR | 10:24:03 | ISE | 00450167105TRLO0-1 |
6 | 32.39 | EUR | 10:24:03 | ISE | 00450167108TRLO0-1 |
61 | 32.38 | EUR | 10:24:03 | ISE | 00450167155TRLO0-1 |
287 | 32.4 | EUR | 10:26:00 | ISE | 00450167522TRLO0-1 |
36 | 32.39 | EUR | 10:26:00 | ISE | 00450167566TRLO0-1 |
233 | 32.39 | EUR | 10:26:00 | ISE | 00450167570TRLO0-1 |
65 | 32.37 | EUR | 10:26:01 | ISE | 00450167646TRLO0-1 |
71 | 32.39 | EUR | 10:28:01 | ISE | 00450168171TRLO0-1 |
129 | 32.39 | EUR | 10:28:01 | ISE | 00450168181TRLO0-1 |
730 | 32.39 | EUR | 10:29:05 | ISE | 00450168486TRLO0-1 |
140 | 32.38 | EUR | 10:30:00 | ISE | 00450168523TRLO0-1 |
116 | 32.38 | EUR | 10:30:00 | ISE | 00450168525TRLO0-1 |
212 | 32.38 | EUR | 10:30:00 | ISE | 00450168526TRLO0-1 |
484 | 32.49 | EUR | 10:32:02 | ISE | 00450169410TRLO0-1 |
200 | 32.49 | EUR | 10:32:02 | ISE | 00450169416TRLO0-1 |
284 | 32.49 | EUR | 10:32:02 | ISE | 00450169417TRLO0-1 |
484 | 32.49 | EUR | 10:32:02 | ISE | 00450169418TRLO0-1 |
135 | 32.46 | EUR | 10:32:03 | ISE | 00450169560TRLO0-1 |
488 | 32.47 | EUR | 10:34:00 | ISE | 00450169890TRLO0-1 |
200 | 32.47 | EUR | 10:34:00 | ISE | 00450169891TRLO0-1 |
43 | 32.47 | EUR | 10:34:00 | ISE | 00450169892TRLO0-1 |
429 | 32.47 | EUR | 10:35:00 | ISE | 00450170203TRLO0-1 |
97 | 32.47 | EUR | 10:35:00 | ISE | 00450170205TRLO0-1 |
115 | 32.48 | EUR | 10:39:00 | ISE | 00450171261TRLO0-1 |
98 | 32.48 | EUR | 10:39:00 | ISE | 00450171263TRLO0-1 |
123 | 32.48 | EUR | 10:39:00 | ISE | 00450171265TRLO0-1 |
74 | 32.47 | EUR | 10:40:00 | ISE | 00450171536TRLO0-1 |
61 | 32.49 | EUR | 10:40:05 | ISE | 00450171782TRLO0-1 |
1 | 32.49 | EUR | 10:40:05 | ISE | 00450171784TRLO0-1 |
249 | 32.49 | EUR | 10:40:05 | ISE | 00450171785TRLO0-1 |
546 | 32.48 | EUR | 10:42:04 | ISE | 00450172223TRLO0-1 |
1200 | 32.48 | EUR | 10:42:04 | ISE | 00450172227TRLO0-1 |
408 | 32.48 | EUR | 10:42:04 | ISE | 00450172229TRLO0-1 |
200 | 32.48 | EUR | 10:42:04 | ISE | 00450172231TRLO0-1 |
53 | 32.47 | EUR | 10:42:04 | ISE | 00450172265TRLO0-1 |
73 | 32.47 | EUR | 10:42:04 | ISE | 00450172266TRLO0-1 |
9 | 32.48 | EUR | 10:45:01 | ISE | 00450173108TRLO0-1 |
62 | 32.48 | EUR | 10:45:01 | ISE | 00450173109TRLO0-1 |
284 | 32.48 | EUR | 10:45:01 | ISE | 00450173110TRLO0-1 |
133 | 32.48 | EUR | 10:45:01 | ISE | 00450173111TRLO0-1 |
287 | 32.48 | EUR | 10:45:01 | ISE | 00450173112TRLO0-1 |
71 | 32.48 | EUR | 10:45:01 | ISE | 00450173113TRLO0-1 |
982 | 32.6 | EUR | 10:49:02 | ISE | 00450174134TRLO0-1 |
888 | 32.59 | EUR | 10:50:02 | ISE | 00450174484TRLO0-1 |
613 | 32.59 | EUR | 10:50:02 | ISE | 00450174485TRLO0-1 |
154 | 32.59 | EUR | 10:50:02 | ISE | 00450174486TRLO0-1 |
174 | 32.58 | EUR | 10:50:02 | ISE | 00450174490TRLO0-1 |
356 | 32.59 | EUR | 10:51:01 | ISE | 00450174739TRLO0-1 |
109 | 32.61 | EUR | 10:51:02 | ISE | 00450174762TRLO0-1 |
128 | 32.61 | EUR | 10:51:03 | ISE | 00450174816TRLO0-1 |
600 | 32.61 | EUR | 10:53:01 | ISE | 00450175228TRLO0-1 |
71 | 32.61 | EUR | 10:53:01 | ISE | 00450175231TRLO0-1 |
100 | 32.61 | EUR | 10:53:01 | ISE | 00450175234TRLO0-1 |
142 | 32.61 | EUR | 10:53:01 | ISE | 00450175236TRLO0-1 |
159 | 32.63 | EUR | 10:53:04 | ISE | 00450175357TRLO0-1 |
188 | 32.63 | EUR | 10:53:04 | ISE | 00450175359TRLO0-1 |
157 | 32.65 | EUR | 10:54:01 | ISE | 00450175436TRLO0-1 |
135 | 32.64 | EUR | 10:54:02 | ISE | 00450175441TRLO0-1 |
82 | 32.64 | EUR | 10:54:02 | ISE | 00450175442TRLO0-1 |
295 | 32.66 | EUR | 10:55:04 | ISE | 00450175663TRLO0-1 |
384 | 32.66 | EUR | 10:55:04 | ISE | 00450175664TRLO0-1 |
207 | 32.67 | EUR | 10:56:03 | ISE | 00450175874TRLO0-1 |
41 | 32.66 | EUR | 10:57:04 | ISE | 00450176194TRLO0-1 |
399 | 32.66 | EUR | 10:57:04 | ISE | 00450176195TRLO0-1 |
55 | 32.66 | EUR | 10:57:04 | ISE | 00450176197TRLO0-1 |
141 | 32.66 | EUR | 10:57:04 | ISE | 00450176198TRLO0-1 |
181 | 32.66 | EUR | 10:57:04 | ISE | 00450176199TRLO0-1 |
690 | 32.65 | EUR | 10:59:03 | ISE | 00450176697TRLO0-1 |
84 | 32.65 | EUR | 10:59:03 | ISE | 00450176698TRLO0-1 |
313 | 32.65 | EUR | 10:59:03 | ISE | 00450176699TRLO0-1 |
445 | 32.63 | EUR | 11:00:03 | ISE | 00450177172TRLO0-1 |
83 | 32.61 | EUR | 11:03:00 | ISE | 00450177806TRLO0-1 |
56 | 32.61 | EUR | 11:03:00 | ISE | 00450177834TRLO0-1 |
75 | 32.61 | EUR | 11:03:01 | ISE | 00450177896TRLO0-1 |
132 | 32.61 | EUR | 11:03:01 | ISE | 00450177897TRLO0-1 |
1154 | 32.62 | EUR | 11:05:00 | ISE | 00450178896TRLO0-1 |
58 | 32.62 | EUR | 11:05:00 | ISE | 00450178897TRLO0-1 |
250 | 32.62 | EUR | 11:05:00 | ISE | 00450178900TRLO0-1 |
70 | 32.62 | EUR | 11:05:00 | ISE | 00450178902TRLO0-1 |
374 | 32.64 | EUR | 11:09:04 | ISE | 00450182156TRLO0-1 |
380 | 32.64 | EUR | 11:09:04 | ISE | 00450182159TRLO0-1 |
817 | 32.63 | EUR | 11:10:04 | ISE | 00450182634TRLO0-1 |
77 | 32.65 | EUR | 11:13:05 | ISE | 00450184776TRLO0-1 |
803 | 32.64 | EUR | 11:14:01 | ISE | 00450184932TRLO0-1 |
55 | 32.63 | EUR | 11:14:03 | ISE | 00450185122TRLO0-1 |
288 | 32.63 | EUR | 11:14:03 | ISE | 00450185123TRLO0-1 |
67 | 32.63 | EUR | 11:14:03 | ISE | 00450185150TRLO0-1 |
114 | 32.61 | EUR | 11:15:00 | ISE | 00450185418TRLO0-1 |
61 | 32.6 | EUR | 11:15:02 | ISE | 00450185525TRLO0-1 |
73 | 32.59 | EUR | 11:15:05 | ISE | 00450185763TRLO0-1 |
55 | 32.59 | EUR | 11:15:05 | ISE | 00450185764TRLO0-1 |
68 | 32.59 | EUR | 11:17:01 | ISE | 00450186273TRLO0-1 |
148 | 32.59 | EUR | 11:17:01 | ISE | 00450186276TRLO0-1 |
226 | 32.57 | EUR | 11:18:01 | ISE | 00450186519TRLO0-1 |
257 | 32.56 | EUR | 11:19:02 | ISE | 00450186973TRLO0-1 |
64 | 32.56 | EUR | 11:19:05 | ISE | 00450187105TRLO0-1 |
366 | 32.57 | EUR | 11:22:04 | ISE | 00450187880TRLO0-1 |
77 | 32.59 | EUR | 11:26:00 | ISE | 00450189024TRLO0-1 |
600 | 32.59 | EUR | 11:26:00 | ISE | 00450189025TRLO0-1 |
224 | 32.59 | EUR | 11:26:00 | ISE | 00450189026TRLO0-1 |
250 | 32.59 | EUR | 11:26:00 | ISE | 00450189027TRLO0-1 |
12 | 32.59 | EUR | 11:26:00 | ISE | 00450189028TRLO0-1 |
211 | 32.58 | EUR | 11:27:04 | ISE | 00450189649TRLO0-1 |
67 | 32.58 | EUR | 11:27:04 | ISE | 00450189650TRLO0-1 |
79 | 32.58 | EUR | 11:27:04 | ISE | 00450189651TRLO0-1 |
30 | 32.58 | EUR | 11:28:02 | ISE | 00450189783TRLO0-1 |
70 | 32.59 | EUR | 11:29:01 | ISE | 00450189999TRLO0-1 |
436 | 32.59 | EUR | 11:29:05 | ISE | 00450190171TRLO0-1 |
159 | 32.59 | EUR | 11:29:05 | ISE | 00450190172TRLO0-1 |
62 | 32.58 | EUR | 11:30:00 | ISE | 00450190197TRLO0-1 |
65 | 32.57 | EUR | 11:30:01 | ISE | 00450190244TRLO0-1 |
189 | 32.59 | EUR | 11:31:02 | ISE | 00450190527TRLO0-1 |
61 | 32.59 | EUR | 11:31:02 | ISE | 00450190529TRLO0-1 |
93 | 32.59 | EUR | 11:31:02 | ISE | 00450190531TRLO0-1 |
65 | 32.58 | EUR | 11:31:03 | ISE | 00450190572TRLO0-1 |
118 | 32.57 | EUR | 11:32:00 | ISE | 00450190755TRLO0-1 |
83 | 32.54 | EUR | 11:32:02 | ISE | 00450190875TRLO0-1 |
190 | 32.57 | EUR | 11:38:00 | ISE | 00450192822TRLO0-1 |
200 | 32.57 | EUR | 11:38:00 | ISE | 00450192824TRLO0-1 |
151 | 32.57 | EUR | 11:38:00 | ISE | 00450192825TRLO0-1 |
57 | 32.57 | EUR | 11:38:00 | ISE | 00450192828TRLO0-1 |
2 | 32.57 | EUR | 11:38:00 | ISE | 00450192831TRLO0-1 |
67 | 32.57 | EUR | 11:38:00 | ISE | 00450192833TRLO0-1 |
40 | 32.56 | EUR | 11:38:02 | ISE | 00450192965TRLO0-1 |
17 | 32.56 | EUR | 11:38:02 | ISE | 00450192968TRLO0-1 |
61 | 32.55 | EUR | 11:38:05 | ISE | 00450193080TRLO0-1 |
681 | 32.57 | EUR | 11:41:02 | ISE | 00450193978TRLO0-1 |
250 | 32.57 | EUR | 11:41:02 | ISE | 00450193981TRLO0-1 |
200 | 32.57 | EUR | 11:41:02 | ISE | 00450193982TRLO0-1 |
200 | 32.57 | EUR | 11:41:02 | ISE | 00450193983TRLO0-1 |
636 | 32.59 | EUR | 11:44:04 | ISE | 00450194777TRLO0-1 |
200 | 32.59 | EUR | 11:44:04 | ISE | 00450194778TRLO0-1 |
250 | 32.59 | EUR | 11:44:04 | ISE | 00450194779TRLO0-1 |
1 | 32.59 | EUR | 11:44:04 | ISE | 00450194780TRLO0-1 |
120 | 32.58 | EUR | 11:45:00 | ISE | 00450194866TRLO0-1 |
216 | 32.57 | EUR | 11:47:00 | ISE | 00450195531TRLO0-1 |
76 | 32.57 | EUR | 11:47:00 | ISE | 00450195532TRLO0-1 |
62 | 32.56 | EUR | 11:47:03 | ISE | 00450195647TRLO0-1 |
174 | 32.55 | EUR | 11:49:01 | ISE | 00450196008TRLO0-1 |
64 | 32.55 | EUR | 11:49:01 | ISE | 00450196009TRLO0-1 |
61 | 32.54 | EUR | 11:49:04 | ISE | 00450196101TRLO0-1 |
613 | 32.56 | EUR | 11:53:00 | ISE | 00450197020TRLO0-1 |
72 | 32.56 | EUR | 11:53:00 | ISE | 00450197021TRLO0-1 |
137 | 32.56 | EUR | 11:53:00 | ISE | 00450197022TRLO0-1 |
118 | 32.55 | EUR | 11:53:03 | ISE | 00450197132TRLO0-1 |
813 | 32.59 | EUR | 12:00:00 | ISE | 00450198530TRLO0-1 |
237 | 32.62 | EUR | 12:02:01 | ISE | 00450199023TRLO0-1 |
200 | 32.62 | EUR | 12:02:01 | ISE | 00450199026TRLO0-1 |
37 | 32.62 | EUR | 12:02:01 | ISE | 00450199028TRLO0-1 |
711 | 32.61 | EUR | 12:02:02 | ISE | 00450199130TRLO0-1 |
63 | 32.6 | EUR | 12:02:03 | ISE | 00450199265TRLO0-1 |
167 | 32.6 | EUR | 12:03:05 | ISE | 00450199491TRLO0-1 |
111 | 32.62 | EUR | 12:04:04 | ISE | 00450199702TRLO0-1 |
87 | 32.62 | EUR | 12:04:04 | ISE | 00450199708TRLO0-1 |
65 | 32.61 | EUR | 12:05:02 | ISE | 00450199809TRLO0-1 |
63 | 32.61 | EUR | 12:05:02 | ISE | 00450199810TRLO0-1 |
432 | 32.64 | EUR | 12:09:01 | ISE | 00450200850TRLO0-1 |
321 | 32.64 | EUR | 12:09:01 | ISE | 00450200851TRLO0-1 |
76 | 32.64 | EUR | 12:09:01 | ISE | 00450200853TRLO0-1 |
815 | 32.67 | EUR | 12:13:04 | ISE | 00450202187TRLO0-1 |
82 | 32.67 | EUR | 12:13:04 | ISE | 00450202194TRLO0-1 |
400 | 32.66 | EUR | 12:17:01 | ISE | 00450202825TRLO0-1 |
48 | 32.66 | EUR | 12:17:01 | ISE | 00450202829TRLO0-1 |
113 | 32.66 | EUR | 12:17:03 | ISE | 00450202900TRLO0-1 |
226 | 32.66 | EUR | 12:17:03 | ISE | 00450202901TRLO0-1 |
146 | 32.65 | EUR | 12:19:02 | ISE | 00450203203TRLO0-1 |
218 | 32.65 | EUR | 12:19:02 | ISE | 00450203204TRLO0-1 |
86 | 32.65 | EUR | 12:19:02 | ISE | 00450203205TRLO0-1 |
69 | 32.65 | EUR | 12:19:02 | ISE | 00450203206TRLO0-1 |
189 | 32.63 | EUR | 12:21:02 | ISE | 00450203612TRLO0-1 |
27 | 32.63 | EUR | 12:21:02 | ISE | 00450203613TRLO0-1 |
62 | 32.63 | EUR | 12:21:02 | ISE | 00450203614TRLO0-1 |
220 | 32.62 | EUR | 12:22:02 | ISE | 00450203773TRLO0-1 |
408 | 32.64 | EUR | 12:25:04 | ISE | 00450204328TRLO0-1 |
95 | 32.63 | EUR | 12:25:05 | ISE | 00450204369TRLO0-1 |
37 | 32.63 | EUR | 12:25:05 | ISE | 00450204370TRLO0-1 |
312 | 32.63 | EUR | 12:28:03 | ISE | 00450204862TRLO0-1 |
81 | 32.63 | EUR | 12:28:03 | ISE | 00450204865TRLO0-1 |
212 | 32.63 | EUR | 12:29:05 | ISE | 00450205119TRLO0-1 |
390 | 32.61 | EUR | 12:32:04 | ISE | 00450205835TRLO0-1 |
138 | 32.61 | EUR | 12:32:04 | ISE | 00450205836TRLO0-1 |
424 | 32.67 | EUR | 12:36:04 | ISE | 00450206835TRLO0-1 |
286 | 32.67 | EUR | 12:36:04 | ISE | 00450206839TRLO0-1 |
17 | 32.68 | EUR | 12:38:03 | ISE | 00450207409TRLO0-1 |
2 | 32.68 | EUR | 12:38:03 | ISE | 00450207410TRLO0-1 |
168 | 32.68 | EUR | 12:38:03 | ISE | 00450207411TRLO0-1 |
102 | 32.68 | EUR | 12:38:04 | ISE | 00450207417TRLO0-1 |
58 | 32.69 | EUR | 12:39:02 | ISE | 00450207546TRLO0-1 |
71 | 32.69 | EUR | 12:41:00 | ISE | 00450207745TRLO0-1 |
74 | 32.69 | EUR | 12:41:04 | ISE | 00450207841TRLO0-1 |
140 | 32.69 | EUR | 12:41:04 | ISE | 00450207849TRLO0-1 |
110 | 32.69 | EUR | 12:41:04 | ISE | 00450207853TRLO0-1 |
182 | 32.71 | EUR | 12:45:04 | ISE | 00450209033TRLO0-1 |
163 | 32.71 | EUR | 12:45:04 | ISE | 00450209034TRLO0-1 |
95 | 32.72 | EUR | 12:45:04 | ISE | 00450209074TRLO0-1 |
139 | 32.73 | EUR | 12:46:01 | ISE | 00450209220TRLO0-1 |
5 | 32.73 | EUR | 12:46:01 | ISE | 00450209221TRLO0-1 |
284 | 32.73 | EUR | 12:46:01 | ISE | 00450209222TRLO0-1 |
232 | 32.73 | EUR | 12:46:01 | ISE | 00450209223TRLO0-1 |
148 | 32.73 | EUR | 12:46:01 | ISE | 00450209224TRLO0-1 |
237 | 32.72 | EUR | 12:47:01 | ISE | 00450209414TRLO0-1 |
72 | 32.72 | EUR | 12:47:01 | ISE | 00450209416TRLO0-1 |
219 | 32.72 | EUR | 12:48:04 | ISE | 00450209638TRLO0-1 |
270 | 32.72 | EUR | 12:49:02 | ISE | 00450209760TRLO0-1 |
118 | 32.71 | EUR | 12:50:04 | ISE | 00450209876TRLO0-1 |
85 | 32.71 | EUR | 12:50:04 | ISE | 00450209879TRLO0-1 |
18 | 32.71 | EUR | 12:50:04 | ISE | 00450209882TRLO0-1 |
206 | 32.75 | EUR | 12:52:02 | ISE | 00450210167TRLO0-1 |
134 | 32.75 | EUR | 12:52:02 | ISE | 00450210172TRLO0-1 |
248 | 32.73 | EUR | 12:53:05 | ISE | 00450210467TRLO0-1 |
34 | 32.73 | EUR | 12:55:00 | ISE | 00450210678TRLO0-1 |
108 | 32.73 | EUR | 12:55:00 | ISE | 00450210679TRLO0-1 |
94 | 32.73 | EUR | 12:55:00 | ISE | 00450210680TRLO0-1 |
470 | 32.77 | EUR | 12:57:04 | ISE | 00450211094TRLO0-1 |
79 | 32.77 | EUR | 12:57:04 | ISE | 00450211095TRLO0-1 |
424 | 32.76 | EUR | 13:01:05 | ISE | 00450211820TRLO0-1 |
110 | 32.76 | EUR | 13:01:05 | ISE | 00450211821TRLO0-1 |
180 | 32.76 | EUR | 13:01:05 | ISE | 00450211822TRLO0-1 |
65 | 32.75 | EUR | 13:02:00 | ISE | 00450211861TRLO0-1 |
447 | 32.76 | EUR | 13:05:00 | ISE | 00450212475TRLO0-1 |
207 | 32.77 | EUR | 13:06:04 | ISE | 00450212775TRLO0-1 |
195 | 32.77 | EUR | 13:06:04 | ISE | 00450212776TRLO0-1 |
127 | 32.76 | EUR | 13:10:00 | ISE | 00450213333TRLO0-1 |
26 | 32.76 | EUR | 13:10:00 | ISE | 00450213334TRLO0-1 |
37 | 32.76 | EUR | 13:10:00 | ISE | 00450213335TRLO0-1 |
67 | 32.76 | EUR | 13:10:00 | ISE | 00450213336TRLO0-1 |
3 | 32.76 | EUR | 13:10:00 | ISE | 00450213337TRLO0-1 |
103 | 32.76 | EUR | 13:10:00 | ISE | 00450213338TRLO0-1 |
4 | 32.76 | EUR | 13:10:00 | ISE | 00450213340TRLO0-1 |
69 | 32.76 | EUR | 13:10:00 | ISE | 00450213342TRLO0-1 |
108 | 32.79 | EUR | 13:11:03 | ISE | 00450213671TRLO0-1 |
127 | 32.8 | EUR | 13:12:02 | ISE | 00450213814TRLO0-1 |
108 | 32.8 | EUR | 13:12:02 | ISE | 00450213815TRLO0-1 |
163 | 32.8 | EUR | 13:12:02 | ISE | 00450213816TRLO0-1 |
118 | 32.8 | EUR | 13:12:02 | ISE | 00450213817TRLO0-1 |
250 | 32.8 | EUR | 13:12:02 | ISE | 00450213818TRLO0-1 |
99 | 32.8 | EUR | 13:12:02 | ISE | 00450213819TRLO0-1 |
117 | 32.78 | EUR | 13:13:00 | ISE | 00450213946TRLO0-1 |
73 | 32.78 | EUR | 13:13:00 | ISE | 00450213947TRLO0-1 |
211 | 32.78 | EUR | 13:15:00 | ISE | 00450214249TRLO0-1 |
33 | 32.78 | EUR | 13:15:00 | ISE | 00450214264TRLO0-1 |
108 | 32.78 | EUR | 13:15:00 | ISE | 00450214267TRLO0-1 |
417 | 32.79 | EUR | 13:17:04 | ISE | 00450214757TRLO0-1 |
181 | 32.79 | EUR | 13:17:04 | ISE | 00450214776TRLO0-1 |
4 | 32.79 | EUR | 13:19:01 | ISE | 00450215083TRLO0-1 |
2 | 32.79 | EUR | 13:19:01 | ISE | 00450215084TRLO0-1 |
14 | 32.79 | EUR | 13:19:01 | ISE | 00450215085TRLO0-1 |
203 | 32.79 | EUR | 13:19:01 | ISE | 00450215086TRLO0-1 |
334 | 32.78 | EUR | 13:20:03 | ISE | 00450215317TRLO0-1 |
580 | 32.82 | EUR | 13:24:04 | ISE | 00450216461TRLO0-1 |
61 | 32.82 | EUR | 13:24:04 | ISE | 00450216463TRLO0-1 |
61 | 32.84 | EUR | 13:25:01 | ISE | 00450216600TRLO0-1 |
3 | 32.85 | EUR | 13:27:05 | ISE | 00450217290TRLO0-1 |
395 | 32.85 | EUR | 13:27:05 | ISE | 00450217291TRLO0-1 |
226 | 32.84 | EUR | 13:29:01 | ISE | 00450217545TRLO0-1 |
427 | 32.86 | EUR | 13:31:01 | ISE | 00450218317TRLO0-1 |
61 | 32.86 | EUR | 13:31:01 | ISE | 00450218319TRLO0-1 |
126 | 32.84 | EUR | 13:31:05 | ISE | 00450218549TRLO0-1 |
340 | 32.88 | EUR | 13:34:00 | ISE | 00450219259TRLO0-1 |
261 | 32.88 | EUR | 13:34:00 | ISE | 00450219260TRLO0-1 |
122 | 32.86 | EUR | 13:34:03 | ISE | 00450219435TRLO0-1 |
65 | 32.86 | EUR | 13:34:03 | ISE | 00450219436TRLO0-1 |
69 | 32.86 | EUR | 13:35:01 | ISE | 00450219612TRLO0-1 |
97 | 32.86 | EUR | 13:35:01 | ISE | 00450219613TRLO0-1 |
187 | 32.89 | EUR | 13:37:05 | ISE | 00450220411TRLO0-1 |
113 | 32.89 | EUR | 13:38:00 | ISE | 00450220480TRLO0-1 |
573 | 32.88 | EUR | 13:39:02 | ISE | 00450221996TRLO0-1 |
18 | 32.88 | EUR | 13:39:02 | ISE | 00450222004TRLO0-1 |
291 | 32.88 | EUR | 13:39:02 | ISE | 00450222005TRLO0-1 |
169 | 32.91 | EUR | 13:40:04 | ISE | 00450222326TRLO0-1 |
298 | 32.92 | EUR | 13:42:00 | ISE | 00450222846TRLO0-1 |
138 | 32.91 | EUR | 13:43:00 | ISE | 00450223110TRLO0-1 |
85 | 32.91 | EUR | 13:43:00 | ISE | 00450223116TRLO0-1 |
60 | 32.9 | EUR | 13:43:03 | ISE | 00450223276TRLO0-1 |
71 | 32.89 | EUR | 13:44:01 | ISE | 00450223469TRLO0-1 |
46 | 32.89 | EUR | 13:44:01 | ISE | 00450223470TRLO0-1 |
60 | 32.88 | EUR | 13:44:03 | ISE | 00450223582TRLO0-1 |
53 | 32.86 | EUR | 13:45:00 | ISE | 00450223787TRLO0-1 |
64 | 32.86 | EUR | 13:45:00 | ISE | 00450223788TRLO0-1 |
8 | 32.82 | EUR | 13:45:03 | ISE | 00450224011TRLO0-1 |
53 | 32.82 | EUR | 13:45:03 | ISE | 00450224013TRLO0-1 |
60 | 32.81 | EUR | 13:45:04 | ISE | 00450224070TRLO0-1 |
72 | 32.82 | EUR | 13:46:05 | ISE | 00450224329TRLO0-1 |
24 | 32.83 | EUR | 13:47:03 | ISE | 00450224522TRLO0-1 |
135 | 32.84 | EUR | 13:47:03 | ISE | 00450224523TRLO0-1 |
168 | 32.83 | EUR | 13:47:04 | ISE | 00450224537TRLO0-1 |
129 | 32.83 | EUR | 13:48:03 | ISE | 00450224700TRLO0-1 |
87 | 32.83 | EUR | 13:48:03 | ISE | 00450224701TRLO0-1 |
61 | 32.81 | EUR | 13:48:04 | ISE | 00450224790TRLO0-1 |
119 | 32.8 | EUR | 13:49:00 | ISE | 00450224887TRLO0-1 |
114 | 32.8 | EUR | 13:49:04 | ISE | 00450225084TRLO0-1 |
61 | 32.79 | EUR | 13:49:05 | ISE | 00450225141TRLO0-1 |
248 | 32.81 | EUR | 13:51:04 | ISE | 00450225727TRLO0-1 |
177 | 32.81 | EUR | 13:51:04 | ISE | 00450225728TRLO0-1 |
72 | 32.82 | EUR | 13:53:01 | ISE | 00450226157TRLO0-1 |
72 | 32.82 | EUR | 13:53:01 | ISE | 00450226162TRLO0-1 |
1 | 32.82 | EUR | 13:53:02 | ISE | 00450226165TRLO0-1 |
100 | 32.82 | EUR | 13:54:05 | ISE | 00450226636TRLO0-1 |
109 | 32.82 | EUR | 13:54:05 | ISE | 00450226637TRLO0-1 |
6 | 32.82 | EUR | 13:54:05 | ISE | 00450226638TRLO0-1 |
132 | 32.82 | EUR | 13:54:05 | ISE | 00450226639TRLO0-1 |
117 | 32.81 | EUR | 13:55:03 | ISE | 00450226839TRLO0-1 |
48 | 32.81 | EUR | 13:55:04 | ISE | 00450226897TRLO0-1 |
17 | 32.83 | EUR | 13:57:04 | ISE | 00450227444TRLO0-1 |
7 | 32.83 | EUR | 13:58:00 | ISE | 00450227585TRLO0-1 |
84 | 32.83 | EUR | 13:58:00 | ISE | 00450227590TRLO0-1 |
57 | 32.83 | EUR | 13:58:00 | ISE | 00450227594TRLO0-1 |
200 | 32.83 | EUR | 13:58:00 | ISE | 00450227600TRLO0-1 |
61 | 32.83 | EUR | 13:58:00 | ISE | 00450227604TRLO0-1 |
62 | 32.86 | EUR | 14:01:01 | ISE | 00450228662TRLO0-1 |
114 | 32.86 | EUR | 14:01:01 | ISE | 00450228670TRLO0-1 |
576 | 32.85 | EUR | 14:01:01 | ISE | 00450228671TRLO0-1 |
36 | 32.85 | EUR | 14:01:02 | ISE | 00450228719TRLO0-1 |
164 | 32.85 | EUR | 14:01:02 | ISE | 00450228720TRLO0-1 |
92 | 32.86 | EUR | 14:02:00 | ISE | 00450228932TRLO0-1 |
28 | 32.86 | EUR | 14:02:00 | ISE | 00450228933TRLO0-1 |
41 | 32.85 | EUR | 14:02:03 | ISE | 00450229052TRLO0-1 |
25 | 32.86 | EUR | 14:03:00 | ISE | 00450229251TRLO0-1 |
93 | 32.86 | EUR | 14:03:00 | ISE | 00450229253TRLO0-1 |
98 | 32.86 | EUR | 14:03:00 | ISE | 00450229254TRLO0-1 |
120 | 32.88 | EUR | 14:03:03 | ISE | 00450229388TRLO0-1 |
25 | 32.86 | EUR | 14:04:00 | ISE | 00450229587TRLO0-1 |
35 | 32.86 | EUR | 14:04:00 | ISE | 00450229589TRLO0-1 |
60 | 32.85 | EUR | 14:04:02 | ISE | 00450229738TRLO0-1 |
120 | 32.84 | EUR | 14:05:01 | ISE | 00450229974TRLO0-1 |
82 | 32.84 | EUR | 14:05:01 | ISE | 00450229976TRLO0-1 |
61 | 32.86 | EUR | 14:08:02 | ISE | 00450231112TRLO0-1 |
219 | 32.9 | EUR | 14:10:00 | ISE | 00450231701TRLO0-1 |
93 | 32.9 | EUR | 14:10:01 | ISE | 00450231703TRLO0-1 |
62 | 32.89 | EUR | 14:10:03 | ISE | 00450231772TRLO0-1 |
61 | 32.89 | EUR | 14:10:04 | ISE | 00450231901TRLO0-1 |
27 | 32.88 | EUR | 14:11:02 | ISE | 00450232085TRLO0-1 |
83 | 32.88 | EUR | 14:11:02 | ISE | 00450232086TRLO0-1 |
61 | 32.87 | EUR | 14:11:04 | ISE | 00450232224TRLO0-1 |
30 | 32.86 | EUR | 14:12:00 | ISE | 00450232341TRLO0-1 |
30 | 32.86 | EUR | 14:12:00 | ISE | 00450232342TRLO0-1 |
123 | 32.87 | EUR | 14:12:05 | ISE | 00450232643TRLO0-1 |
113 | 32.86 | EUR | 14:13:02 | ISE | 00450232825TRLO0-1 |
117 | 32.86 | EUR | 14:13:04 | ISE | 00450232935TRLO0-1 |
75 | 32.85 | EUR | 14:14:05 | ISE | 00450233288TRLO0-1 |
65 | 32.85 | EUR | 14:14:05 | ISE | 00450233290TRLO0-1 |
215 | 32.87 | EUR | 14:16:04 | ISE | 00450233776TRLO0-1 |
71 | 32.87 | EUR | 14:16:04 | ISE | 00450233779TRLO0-1 |
157 | 32.87 | EUR | 14:20:03 | ISE | 00450235781TRLO0-1 |
250 | 32.88 | EUR | 14:20:05 | ISE | 00450235849TRLO0-1 |
123 | 32.88 | EUR | 14:20:05 | ISE | 00450235851TRLO0-1 |
153 | 32.88 | EUR | 14:22:01 | ISE | 00450236204TRLO0-1 |
101 | 32.88 | EUR | 14:22:01 | ISE | 00450236207TRLO0-1 |
113 | 32.86 | EUR | 14:23:01 | ISE | 00450236565TRLO0-1 |
115 | 32.85 | EUR | 14:23:04 | ISE | 00450236926TRLO0-1 |
127 | 32.84 | EUR | 14:24:03 | ISE | 00450237275TRLO0-1 |
212 | 32.85 | EUR | 14:25:04 | ISE | 00450237722TRLO0-1 |
478 | 32.9 | EUR | 14:28:01 | ISE | 00450238815TRLO0-1 |
36 | 32.9 | EUR | 14:28:02 | ISE | 00450238911TRLO0-1 |
198 | 32.9 | EUR | 14:29:00 | ISE | 00450239078TRLO0-1 |
99 | 32.9 | EUR | 14:29:00 | ISE | 00450239090TRLO0-1 |
121 | 32.88 | EUR | 14:29:05 | ISE | 00450239561TRLO0-1 |
86 | 32.89 | EUR | 14:29:05 | ISE | 00450239563TRLO0-1 |
51 | 32.87 | EUR | 14:30:04 | ISE | 00450239869TRLO0-1 |
155 | 32.87 | EUR | 14:30:04 | ISE | 00450239870TRLO0-1 |
95 | 32.87 | EUR | 14:30:04 | ISE | 00450239871TRLO0-1 |