Last checked at 29 Oct 2019 07:00
29th October 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 28th 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: | 33,000 | ||
Highest price paid per share: | €32.75 | ||
Lowest price paid per share: | €33.14 | ||
Volume weighted average price paid: | €32.9426 | ||
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 26th August 2019.
Following settlement of the above transactions CRH will hold 51,319,039 of its ordinary shares in treasury which represents 6.08% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 792,071,299 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 | 32.9426 | 33,000 | |
Euronext Dublin |
Number of Shares | Price Per Share (EUR) | Currency | Trade Time | Trading Venue | MatchID |
114 | 32.84 | EUR | 08:01:00 | ISE | 00449493958TRLO0-1 |
152 | 32.86 | EUR | 08:02:01 | ISE | 00449494476TRLO0-1 |
215 | 32.86 | EUR | 08:03:00 | ISE | 00449494972TRLO0-1 |
132 | 32.86 | EUR | 08:03:00 | ISE | 00449494973TRLO0-1 |
255 | 32.88 | EUR | 08:04:00 | ISE | 00449495514TRLO0-1 |
101 | 32.88 | EUR | 08:04:00 | ISE | 00449495533TRLO0-1 |
106 | 32.88 | EUR | 08:04:03 | ISE | 00449495749TRLO0-1 |
77 | 32.88 | EUR | 08:04:03 | ISE | 00449495767TRLO0-1 |
78 | 32.89 | EUR | 08:05:02 | ISE | 00449496377TRLO0-1 |
274 | 32.92 | EUR | 08:05:03 | ISE | 00449496613TRLO0-1 |
99 | 32.96 | EUR | 08:05:05 | ISE | 00449496830TRLO0-1 |
63 | 32.96 | EUR | 08:06:00 | ISE | 00449496901TRLO0-1 |
62 | 32.96 | EUR | 08:06:01 | ISE | 00449497073TRLO0-1 |
17 | 32.94 | EUR | 08:06:04 | ISE | 00449497416TRLO0-1 |
139 | 32.94 | EUR | 08:06:04 | ISE | 00449497417TRLO0-1 |
137 | 32.96 | EUR | 08:07:00 | ISE | 00449497730TRLO0-1 |
62 | 32.94 | EUR | 08:07:01 | ISE | 00449497836TRLO0-1 |
61 | 32.93 | EUR | 08:07:03 | ISE | 00449497997TRLO0-1 |
110 | 32.94 | EUR | 08:08:00 | ISE | 00449498146TRLO0-1 |
62 | 32.92 | EUR | 08:08:00 | ISE | 00449498235TRLO0-1 |
206 | 32.91 | EUR | 08:09:05 | ISE | 00449499028TRLO0-1 |
70 | 32.92 | EUR | 08:10:02 | ISE | 00449499378TRLO0-1 |
195 | 32.9 | EUR | 08:10:05 | ISE | 00449499656TRLO0-1 |
129 | 32.9 | EUR | 08:10:05 | ISE | 00449499671TRLO0-1 |
60 | 32.88 | EUR | 08:11:02 | ISE | 00449499851TRLO0-1 |
61 | 32.86 | EUR | 08:11:03 | ISE | 00449499944TRLO0-1 |
1 | 32.84 | EUR | 08:12:00 | ISE | 00449500079TRLO0-1 |
68 | 32.84 | EUR | 08:12:00 | ISE | 00449500081TRLO0-1 |
189 | 32.93 | EUR | 08:13:00 | ISE | 00449500612TRLO0-1 |
60 | 32.92 | EUR | 08:13:03 | ISE | 00449500819TRLO0-1 |
94 | 32.93 | EUR | 08:14:01 | ISE | 00449501298TRLO0-1 |
139 | 32.91 | EUR | 08:14:05 | ISE | 00449501485TRLO0-1 |
60 | 32.91 | EUR | 08:15:00 | ISE | 00449501599TRLO0-1 |
14 | 32.92 | EUR | 08:15:01 | ISE | 00449501608TRLO0-1 |
61 | 32.91 | EUR | 08:15:03 | ISE | 00449501790TRLO0-1 |
111 | 32.9 | EUR | 08:15:05 | ISE | 00449501916TRLO0-1 |
123 | 32.87 | EUR | 08:16:02 | ISE | 00449502298TRLO0-1 |
61 | 32.85 | EUR | 08:16:05 | ISE | 00449502482TRLO0-1 |
61 | 32.84 | EUR | 08:17:01 | ISE | 00449502600TRLO0-1 |
60 | 32.81 | EUR | 08:17:03 | ISE | 00449502789TRLO0-1 |
355 | 32.89 | EUR | 08:20:01 | ISE | 00449503782TRLO0-1 |
56 | 32.89 | EUR | 08:20:01 | ISE | 00449503783TRLO0-1 |
60 | 32.88 | EUR | 08:20:04 | ISE | 00449504022TRLO0-1 |
221 | 32.85 | EUR | 08:22:01 | ISE | 00449504699TRLO0-1 |
35 | 32.84 | EUR | 08:22:04 | ISE | 00449505005TRLO0-1 |
82 | 32.84 | EUR | 08:22:04 | ISE | 00449505006TRLO0-1 |
117 | 32.83 | EUR | 08:23:03 | ISE | 00449505397TRLO0-1 |
242 | 32.83 | EUR | 08:25:03 | ISE | 00449506054TRLO0-1 |
55 | 32.83 | EUR | 08:25:03 | ISE | 00449506055TRLO0-1 |
7 | 32.83 | EUR | 08:25:03 | ISE | 00449506056TRLO0-1 |
61 | 32.77 | EUR | 08:26:05 | ISE | 00449506538TRLO0-1 |
33 | 32.75 | EUR | 08:27:04 | ISE | 00449506836TRLO0-1 |
58 | 32.75 | EUR | 08:27:04 | ISE | 00449506837TRLO0-1 |
55 | 32.75 | EUR | 08:27:04 | ISE | 00449506838TRLO0-1 |
63 | 32.77 | EUR | 08:28:00 | ISE | 00449506925TRLO0-1 |
91 | 32.77 | EUR | 08:29:01 | ISE | 00449507335TRLO0-1 |
200 | 32.76 | EUR | 08:29:02 | ISE | 00449507340TRLO0-1 |
17 | 32.78 | EUR | 08:30:00 | ISE | 00449507625TRLO0-1 |
1 | 32.78 | EUR | 08:30:00 | ISE | 00449507626TRLO0-1 |
18 | 32.78 | EUR | 08:30:00 | ISE | 00449507627TRLO0-1 |
61 | 32.76 | EUR | 08:30:02 | ISE | 00449507874TRLO0-1 |
31 | 32.8 | EUR | 08:31:03 | ISE | 00449508235TRLO0-1 |
17 | 32.8 | EUR | 08:31:03 | ISE | 00449508236TRLO0-1 |
93 | 32.8 | EUR | 08:31:04 | ISE | 00449508316TRLO0-1 |
30 | 32.8 | EUR | 08:31:04 | ISE | 00449508323TRLO0-1 |
18 | 32.8 | EUR | 08:31:04 | ISE | 00449508324TRLO0-1 |
71 | 32.8 | EUR | 08:32:00 | ISE | 00449508383TRLO0-1 |
55 | 32.8 | EUR | 08:32:01 | ISE | 00449508427TRLO0-1 |
119 | 32.79 | EUR | 08:32:02 | ISE | 00449508456TRLO0-1 |
7 | 32.8 | EUR | 08:32:02 | ISE | 00449508470TRLO0-1 |
23 | 32.8 | EUR | 08:32:02 | ISE | 00449508471TRLO0-1 |
67 | 32.8 | EUR | 08:32:03 | ISE | 00449508472TRLO0-1 |
147 | 32.8 | EUR | 08:32:03 | ISE | 00449508475TRLO0-1 |
1 | 32.8 | EUR | 08:32:03 | ISE | 00449508476TRLO0-1 |
67 | 32.8 | EUR | 08:32:03 | ISE | 00449508478TRLO0-1 |
1 | 32.8 | EUR | 08:32:03 | ISE | 00449508479TRLO0-1 |
62 | 32.79 | EUR | 08:33:05 | ISE | 00449508963TRLO0-1 |
63 | 32.78 | EUR | 08:34:03 | ISE | 00449509159TRLO0-1 |
185 | 32.77 | EUR | 08:36:00 | ISE | 00449509745TRLO0-1 |
52 | 32.77 | EUR | 08:36:00 | ISE | 00449509747TRLO0-1 |
74 | 32.8 | EUR | 08:37:04 | ISE | 00449510506TRLO0-1 |
1 | 32.8 | EUR | 08:37:04 | ISE | 00449510508TRLO0-1 |
77 | 32.8 | EUR | 08:38:02 | ISE | 00449510683TRLO0-1 |
49 | 32.8 | EUR | 08:38:02 | ISE | 00449510693TRLO0-1 |
4 | 32.8 | EUR | 08:38:02 | ISE | 00449510694TRLO0-1 |
185 | 32.79 | EUR | 08:38:05 | ISE | 00449510781TRLO0-1 |
49 | 32.8 | EUR | 08:39:02 | ISE | 00449510983TRLO0-1 |
72 | 32.82 | EUR | 08:39:03 | ISE | 00449511005TRLO0-1 |
61 | 32.82 | EUR | 08:40:01 | ISE | 00449511221TRLO0-1 |
252 | 32.85 | EUR | 08:43:04 | ISE | 00449512067TRLO0-1 |
121 | 32.85 | EUR | 08:43:04 | ISE | 00449512077TRLO0-1 |
60 | 32.87 | EUR | 08:44:02 | ISE | 00449512303TRLO0-1 |
106 | 32.87 | EUR | 08:46:02 | ISE | 00449512975TRLO0-1 |
15 | 32.87 | EUR | 08:46:03 | ISE | 00449513010TRLO0-1 |
90 | 32.87 | EUR | 08:46:03 | ISE | 00449513015TRLO0-1 |
211 | 32.85 | EUR | 08:50:00 | ISE | 00449513919TRLO0-1 |
10 | 32.85 | EUR | 08:50:00 | ISE | 00449513924TRLO0-1 |
302 | 32.85 | EUR | 08:53:00 | ISE | 00449514582TRLO0-1 |
212 | 32.85 | EUR | 08:53:00 | ISE | 00449514587TRLO0-1 |
409 | 32.83 | EUR | 08:57:03 | ISE | 00449515418TRLO0-1 |
89 | 32.82 | EUR | 08:57:04 | ISE | 00449515477TRLO0-1 |
60 | 32.8 | EUR | 08:58:02 | ISE | 00449515604TRLO0-1 |
116 | 32.78 | EUR | 08:59:05 | ISE | 00449515903TRLO0-1 |
70 | 32.78 | EUR | 08:59:05 | ISE | 00449515905TRLO0-1 |
117 | 32.76 | EUR | 09:01:00 | ISE | 00449516116TRLO0-1 |
22 | 32.76 | EUR | 09:01:00 | ISE | 00449516117TRLO0-1 |
39 | 32.76 | EUR | 09:01:00 | ISE | 00449516119TRLO0-1 |
75 | 32.76 | EUR | 09:02:00 | ISE | 00449516325TRLO0-1 |
44 | 32.76 | EUR | 09:02:00 | ISE | 00449516326TRLO0-1 |
264 | 32.8 | EUR | 09:03:02 | ISE | 00449516577TRLO0-1 |
401 | 32.83 | EUR | 09:08:02 | ISE | 00449517600TRLO0-1 |
267 | 32.83 | EUR | 09:08:02 | ISE | 00449517602TRLO0-1 |
195 | 32.84 | EUR | 09:10:04 | ISE | 00449518018TRLO0-1 |
18 | 32.84 | EUR | 09:10:04 | ISE | 00449518019TRLO0-1 |
138 | 32.84 | EUR | 09:10:04 | ISE | 00449518020TRLO0-1 |
115 | 32.83 | EUR | 09:11:05 | ISE | 00449518242TRLO0-1 |
70 | 32.83 | EUR | 09:11:05 | ISE | 00449518270TRLO0-1 |
213 | 32.82 | EUR | 09:17:00 | ISE | 00449519132TRLO0-1 |
413 | 32.82 | EUR | 09:18:01 | ISE | 00449519473TRLO0-1 |
250 | 32.82 | EUR | 09:18:01 | ISE | 00449519474TRLO0-1 |
16 | 32.82 | EUR | 09:18:01 | ISE | 00449519475TRLO0-1 |
342 | 32.86 | EUR | 09:20:03 | ISE | 00449520014TRLO0-1 |
161 | 32.86 | EUR | 09:20:03 | ISE | 00449520015TRLO0-1 |
60 | 32.85 | EUR | 09:21:00 | ISE | 00449520083TRLO0-1 |
399 | 32.85 | EUR | 09:23:02 | ISE | 00449520761TRLO0-1 |
76 | 32.85 | EUR | 09:23:02 | ISE | 00449520762TRLO0-1 |
114 | 32.89 | EUR | 09:24:03 | ISE | 00449521030TRLO0-1 |
99 | 32.88 | EUR | 09:25:03 | ISE | 00449521262TRLO0-1 |
273 | 32.87 | EUR | 09:29:04 | ISE | 00449522113TRLO0-1 |
319 | 32.87 | EUR | 09:38:02 | ISE | 00449523978TRLO0-1 |
185 | 32.91 | EUR | 09:40:00 | ISE | 00449524332TRLO0-1 |
38 | 32.91 | EUR | 09:40:00 | ISE | 00449524335TRLO0-1 |
116 | 32.91 | EUR | 09:40:00 | ISE | 00449524336TRLO0-1 |
74 | 32.91 | EUR | 09:40:00 | ISE | 00449524344TRLO0-1 |
3 | 32.91 | EUR | 09:40:00 | ISE | 00449524346TRLO0-1 |
68 | 32.91 | EUR | 09:40:00 | ISE | 00449524348TRLO0-1 |
71 | 32.91 | EUR | 09:40:00 | ISE | 00449524352TRLO0-1 |
311 | 32.9 | EUR | 09:40:02 | ISE | 00449524464TRLO0-1 |
385 | 32.91 | EUR | 09:45:02 | ISE | 00449525839TRLO0-1 |
114 | 32.95 | EUR | 09:52:03 | ISE | 00449527498TRLO0-1 |
60 | 32.94 | EUR | 09:53:02 | ISE | 00449527737TRLO0-1 |
60 | 32.95 | EUR | 09:53:05 | ISE | 00449527858TRLO0-1 |
60 | 32.96 | EUR | 09:54:02 | ISE | 00449527962TRLO0-1 |
72 | 32.97 | EUR | 10:01:02 | ISE | 00449529149TRLO0-1 |
408 | 32.97 | EUR | 10:03:02 | ISE | 00449529457TRLO0-1 |
79 | 32.97 | EUR | 10:03:02 | ISE | 00449529461TRLO0-1 |
24 | 32.99 | EUR | 10:06:05 | ISE | 00449530517TRLO0-1 |
3 | 32.99 | EUR | 10:11:01 | ISE | 00449531819TRLO0-1 |
30 | 32.99 | EUR | 10:11:01 | ISE | 00449531821TRLO0-1 |
44 | 32.99 | EUR | 10:11:01 | ISE | 00449531822TRLO0-1 |
295 | 32.98 | EUR | 10:11:04 | ISE | 00449531992TRLO0-1 |
60 | 32.98 | EUR | 10:12:00 | ISE | 00449532129TRLO0-1 |
60 | 33.01 | EUR | 10:12:05 | ISE | 00449532402TRLO0-1 |
114 | 32.99 | EUR | 10:15:01 | ISE | 00449533080TRLO0-1 |
60 | 33.01 | EUR | 10:19:01 | ISE | 00449534046TRLO0-1 |
57 | 33.01 | EUR | 10:19:01 | ISE | 00449534048TRLO0-1 |
60 | 33 | EUR | 10:20:05 | ISE | 00449534503TRLO0-1 |
213 | 32.99 | EUR | 10:25:01 | ISE | 00449535635TRLO0-1 |
91 | 33.05 | EUR | 10:31:00 | ISE | 00449537195TRLO0-1 |
117 | 33.04 | EUR | 10:33:02 | ISE | 00449537832TRLO0-1 |
185 | 33.08 | EUR | 10:38:03 | ISE | 00449539166TRLO0-1 |
72 | 33.08 | EUR | 10:38:04 | ISE | 00449539207TRLO0-1 |
60 | 33.07 | EUR | 10:40:03 | ISE | 00449539920TRLO0-1 |
58 | 33.04 | EUR | 10:45:05 | ISE | 00449541524TRLO0-1 |
189 | 33.07 | EUR | 10:47:05 | ISE | 00449542125TRLO0-1 |
60 | 33.06 | EUR | 10:49:05 | ISE | 00449542594TRLO0-1 |
60 | 33.06 | EUR | 10:52:00 | ISE | 00449543065TRLO0-1 |
112 | 33.05 | EUR | 10:53:05 | ISE | 00449543464TRLO0-1 |
60 | 33.04 | EUR | 10:56:00 | ISE | 00449543932TRLO0-1 |
114 | 33.11 | EUR | 11:04:04 | ISE | 00449546143TRLO0-1 |
7 | 33.08 | EUR | 11:07:01 | ISE | 00449546996TRLO0-1 |
35 | 33.07 | EUR | 11:08:00 | ISE | 00449547249TRLO0-1 |
112 | 33.05 | EUR | 11:14:00 | ISE | 00449548438TRLO0-1 |
101 | 33.06 | EUR | 11:23:01 | ISE | 00449550164TRLO0-1 |
60 | 33.07 | EUR | 11:27:01 | ISE | 00449551017TRLO0-1 |
1 | 33.08 | EUR | 11:51:01 | ISE | 00449555385TRLO0-1 |
60 | 33.09 | EUR | 11:56:05 | ISE | 00449556325TRLO0-1 |
54 | 33.09 | EUR | 12:27:00 | ISE | 00449562092TRLO0-1 |
62 | 33.12 | EUR | 13:05:05 | ISE | 00449570041TRLO0-1 |
54 | 33.13 | EUR | 14:31:03 | ISE | 00449597958TRLO0-1 |
57 | 33.14 | EUR | 14:33:04 | ISE | 00449598747TRLO0-1 |
60 | 33.13 | EUR | 14:34:04 | ISE | 00449599341TRLO0-1 |
60 | 33.12 | EUR | 14:37:02 | ISE | 00449600560TRLO0-1 |
60 | 33.07 | EUR | 14:38:02 | ISE | 00449601027TRLO0-1 |
60 | 33.08 | EUR | 14:40:04 | ISE | 00449602251TRLO0-1 |
60 | 33.09 | EUR | 14:44:02 | ISE | 00449603693TRLO0-1 |
60 | 33.12 | EUR | 14:46:00 | ISE | 00449604306TRLO0-1 |
56 | 33.11 | EUR | 14:49:00 | ISE | 00449605597TRLO0-1 |
60 | 33.06 | EUR | 14:50:03 | ISE | 00449606412TRLO0-1 |
91 | 33.06 | EUR | 14:55:02 | ISE | 00449608232TRLO0-1 |
60 | 33.06 | EUR | 14:58:00 | ISE | 00449609329TRLO0-1 |
1 | 33.06 | EUR | 15:00:03 | ISE | 00449611107TRLO0-1 |
28 | 33.06 | EUR | 15:00:03 | ISE | 00449611113TRLO0-1 |
29 | 33.06 | EUR | 15:00:03 | ISE | 00449611117TRLO0-1 |
128 | 33.06 | EUR | 15:01:02 | ISE | 00449611475TRLO0-1 |
61 | 33.05 | EUR | 15:02:01 | ISE | 00449611996TRLO0-1 |
47 | 33.05 | EUR | 15:03:04 | ISE | 00449612791TRLO0-1 |
101 | 33.05 | EUR | 15:03:05 | ISE | 00449612867TRLO0-1 |
60 | 33.05 | EUR | 15:04:05 | ISE | 00449613418TRLO0-1 |
115 | 33.05 | EUR | 15:06:03 | ISE | 00449614288TRLO0-1 |
55 | 33.04 | EUR | 15:08:00 | ISE | 00449614944TRLO0-1 |
101 | 33.03 | EUR | 15:08:03 | ISE | 00449615309TRLO0-1 |
60 | 33 | EUR | 15:09:02 | ISE | 00449615936TRLO0-1 |
112 | 32.99 | EUR | 15:10:04 | ISE | 00449616496TRLO0-1 |
60 | 32.98 | EUR | 15:11:02 | ISE | 00449616940TRLO0-1 |
214 | 33.02 | EUR | 15:14:02 | ISE | 00449618360TRLO0-1 |
113 | 33.02 | EUR | 15:15:05 | ISE | 00449619439TRLO0-1 |
41 | 33.04 | EUR | 15:16:01 | ISE | 00449619666TRLO0-1 |
30 | 33.04 | EUR | 15:16:01 | ISE | 00449619667TRLO0-1 |
84 | 33.03 | EUR | 15:16:02 | ISE | 00449619766TRLO0-1 |
11 | 33.03 | EUR | 15:16:02 | ISE | 00449619769TRLO0-1 |
60 | 33.03 | EUR | 15:17:00 | ISE | 00449620208TRLO0-1 |
40 | 33.04 | EUR | 15:18:01 | ISE | 00449621006TRLO0-1 |
180 | 33.04 | EUR | 15:18:01 | ISE | 00449621008TRLO0-1 |
207 | 33.03 | EUR | 15:19:04 | ISE | 00449622102TRLO0-1 |
37 | 33.02 | EUR | 15:20:04 | ISE | 00449622673TRLO0-1 |
29 | 33.02 | EUR | 15:20:04 | ISE | 00449622677TRLO0-1 |
50 | 33.02 | EUR | 15:20:04 | ISE | 00449622681TRLO0-1 |
113 | 33 | EUR | 15:21:02 | ISE | 00449623068TRLO0-1 |
51 | 33.02 | EUR | 15:23:03 | ISE | 00449624711TRLO0-1 |
8 | 33.02 | EUR | 15:23:03 | ISE | 00449624712TRLO0-1 |
100 | 33.02 | EUR | 15:23:03 | ISE | 00449624713TRLO0-1 |
39 | 33.02 | EUR | 15:23:03 | ISE | 00449624714TRLO0-1 |
135 | 33.02 | EUR | 15:24:02 | ISE | 00449625125TRLO0-1 |
67 | 33.02 | EUR | 15:24:02 | ISE | 00449625126TRLO0-1 |
128 | 33.02 | EUR | 15:25:04 | ISE | 00449626136TRLO0-1 |
101 | 33.01 | EUR | 15:25:04 | ISE | 00449626218TRLO0-1 |
110 | 33 | EUR | 15:26:02 | ISE | 00449626838TRLO0-1 |
61 | 32.96 | EUR | 15:26:04 | ISE | 00449627040TRLO0-1 |
61 | 32.93 | EUR | 15:27:00 | ISE | 00449627226TRLO0-1 |
72 | 32.96 | EUR | 15:27:05 | ISE | 00449627882TRLO0-1 |
1 | 32.96 | EUR | 15:27:05 | ISE | 00449627888TRLO0-1 |
36 | 32.96 | EUR | 15:28:04 | ISE | 00449628382TRLO0-1 |
8 | 32.97 | EUR | 15:30:00 | ISE | 00449629020TRLO0-1 |
121 | 32.97 | EUR | 15:30:00 | ISE | 00449629022TRLO0-1 |
108 | 32.97 | EUR | 15:30:00 | ISE | 00449629247TRLO0-1 |
39 | 32.98 | EUR | 15:30:03 | ISE | 00449629527TRLO0-1 |
49 | 32.98 | EUR | 15:30:03 | ISE | 00449629528TRLO0-1 |
28 | 32.98 | EUR | 15:30:03 | ISE | 00449629529TRLO0-1 |
54 | 32.99 | EUR | 15:31:01 | ISE | 00449629927TRLO0-1 |
3 | 32.99 | EUR | 15:31:01 | ISE | 00449629929TRLO0-1 |
63 | 32.99 | EUR | 15:31:04 | ISE | 00449630212TRLO0-1 |
175 | 32.99 | EUR | 15:32:02 | ISE | 00449630757TRLO0-1 |
61 | 32.99 | EUR | 15:32:03 | ISE | 00449630988TRLO0-1 |
119 | 33 | EUR | 15:33:02 | ISE | 00449631519TRLO0-1 |
60 | 33.01 | EUR | 15:34:02 | ISE | 00449632129TRLO0-1 |
54 | 33.01 | EUR | 15:34:04 | ISE | 00449632355TRLO0-1 |
14 | 33.01 | EUR | 15:34:05 | ISE | 00449632423TRLO0-1 |
18 | 33.01 | EUR | 15:34:05 | ISE | 00449632428TRLO0-1 |
57 | 33.01 | EUR | 15:35:01 | ISE | 00449632633TRLO0-1 |
54 | 33.01 | EUR | 15:35:03 | ISE | 00449632744TRLO0-1 |
56 | 33.01 | EUR | 15:35:05 | ISE | 00449632909TRLO0-1 |
54 | 33.01 | EUR | 15:36:00 | ISE | 00449633006TRLO0-1 |
146 | 33.01 | EUR | 15:37:00 | ISE | 00449633571TRLO0-1 |
97 | 33.01 | EUR | 15:37:00 | ISE | 00449633572TRLO0-1 |
74 | 33 | EUR | 15:37:01 | ISE | 00449633714TRLO0-1 |
73 | 33.02 | EUR | 15:39:00 | ISE | 00449634777TRLO0-1 |
250 | 33.02 | EUR | 15:39:01 | ISE | 00449634887TRLO0-1 |
57 | 33.02 | EUR | 15:39:01 | ISE | 00449634893TRLO0-1 |
91 | 33.01 | EUR | 15:40:01 | ISE | 00449635380TRLO0-1 |
32 | 33.01 | EUR | 15:40:01 | ISE | 00449635381TRLO0-1 |
81 | 33.01 | EUR | 15:40:01 | ISE | 00449635383TRLO0-1 |
112 | 33.01 | EUR | 15:41:01 | ISE | 00449635882TRLO0-1 |
7 | 33.01 | EUR | 15:41:01 | ISE | 00449635885TRLO0-1 |
81 | 33.01 | EUR | 15:41:01 | ISE | 00449635887TRLO0-1 |
75 | 33.01 | EUR | 15:41:04 | ISE | 00449636169TRLO0-1 |
72 | 33 | EUR | 15:42:02 | ISE | 00449636512TRLO0-1 |
73 | 33 | EUR | 15:42:02 | ISE | 00449636513TRLO0-1 |
84 | 33.02 | EUR | 15:44:04 | ISE | 00449637844TRLO0-1 |
250 | 33.03 | EUR | 15:44:05 | ISE | 00449637931TRLO0-1 |
31 | 33.03 | EUR | 15:44:05 | ISE | 00449637932TRLO0-1 |
55 | 33.03 | EUR | 15:44:05 | ISE | 00449637946TRLO0-1 |
207 | 33.03 | EUR | 15:45:02 | ISE | 00449638365TRLO0-1 |
25 | 33.02 | EUR | 15:46:00 | ISE | 00449638738TRLO0-1 |
89 | 33.02 | EUR | 15:46:00 | ISE | 00449638741TRLO0-1 |
89 | 33.02 | EUR | 15:46:00 | ISE | 00449638742TRLO0-1 |
67 | 33.02 | EUR | 15:47:00 | ISE | 00449639335TRLO0-1 |
170 | 33.02 | EUR | 15:47:01 | ISE | 00449639469TRLO0-1 |
63 | 33.01 | EUR | 15:47:02 | ISE | 00449639519TRLO0-1 |
224 | 33.01 | EUR | 15:48:01 | ISE | 00449640004TRLO0-1 |
114 | 33.01 | EUR | 15:48:05 | ISE | 00449640318TRLO0-1 |
60 | 33.01 | EUR | 15:49:03 | ISE | 00449640803TRLO0-1 |
156 | 33.01 | EUR | 15:49:03 | ISE | 00449640805TRLO0-1 |
57 | 33.01 | EUR | 15:50:01 | ISE | 00449641187TRLO0-1 |
92 | 33 | EUR | 15:50:03 | ISE | 00449641613TRLO0-1 |
26 | 33 | EUR | 15:50:03 | ISE | 00449641614TRLO0-1 |
89 | 33 | EUR | 15:50:03 | ISE | 00449641615TRLO0-1 |
55 | 32.99 | EUR | 15:51:00 | ISE | 00449641947TRLO0-1 |
7 | 32.99 | EUR | 15:51:00 | ISE | 00449641948TRLO0-1 |
62 | 32.98 | EUR | 15:51:01 | ISE | 00449642156TRLO0-1 |
23 | 33 | EUR | 15:52:00 | ISE | 00449642628TRLO0-1 |
52 | 33 | EUR | 15:52:00 | ISE | 00449642629TRLO0-1 |
56 | 33.03 | EUR | 15:53:00 | ISE | 00449643276TRLO0-1 |
111 | 33.03 | EUR | 15:53:00 | ISE | 00449643277TRLO0-1 |
89 | 33.03 | EUR | 15:53:00 | ISE | 00449643278TRLO0-1 |
149 | 33.02 | EUR | 15:53:02 | ISE | 00449643377TRLO0-1 |
63 | 33.01 | EUR | 15:53:02 | ISE | 00449643428TRLO0-1 |
230 | 33 | EUR | 15:54:03 | ISE | 00449644252TRLO0-1 |
19 | 33.01 | EUR | 15:55:00 | ISE | 00449644634TRLO0-1 |
102 | 33.01 | EUR | 15:55:00 | ISE | 00449644636TRLO0-1 |
78 | 33.03 | EUR | 15:56:03 | ISE | 00449645469TRLO0-1 |
56 | 33.03 | EUR | 15:56:04 | ISE | 00449645579TRLO0-1 |
54 | 33.03 | EUR | 15:56:05 | ISE | 00449645684TRLO0-1 |
57 | 33.03 | EUR | 15:57:01 | ISE | 00449645824TRLO0-1 |
126 | 33.02 | EUR | 15:57:03 | ISE | 00449646143TRLO0-1 |
112 | 33.04 | EUR | 15:58:01 | ISE | 00449646711TRLO0-1 |
58 | 33.04 | EUR | 15:58:02 | ISE | 00449646895TRLO0-1 |
56 | 33.04 | EUR | 15:58:04 | ISE | 00449647057TRLO0-1 |
69 | 33.03 | EUR | 15:58:04 | ISE | 00449647092TRLO0-1 |
150 | 33.03 | EUR | 15:59:03 | ISE | 00449647558TRLO0-1 |
1 | 33.03 | EUR | 15:59:03 | ISE | 00449647561TRLO0-1 |
213 | 33.03 | EUR | 16:00:02 | ISE | 00449648220TRLO0-1 |
61 | 33.03 | EUR | 16:00:03 | ISE | 00449648347TRLO0-1 |
102 | 33.02 | EUR | 16:01:00 | ISE | 00449648627TRLO0-1 |
62 | 33.02 | EUR | 16:01:00 | ISE | 00449648666TRLO0-1 |
110 | 33.03 | EUR | 16:01:04 | ISE | 00449649041TRLO0-1 |
62 | 33.02 | EUR | 16:01:05 | ISE | 00449649218TRLO0-1 |
116 | 33.01 | EUR | 16:02:03 | ISE | 00449649748TRLO0-1 |
2 | 33.01 | EUR | 16:02:03 | ISE | 00449649749TRLO0-1 |
66 | 33.01 | EUR | 16:02:03 | ISE | 00449649754TRLO0-1 |
69 | 33.01 | EUR | 16:03:00 | ISE | 00449650024TRLO0-1 |
114 | 33.03 | EUR | 16:03:03 | ISE | 00449650542TRLO0-1 |
61 | 33.03 | EUR | 16:03:04 | ISE | 00449650589TRLO0-1 |
56 | 33.03 | EUR | 16:03:05 | ISE | 00449650671TRLO0-1 |
78 | 33.02 | EUR | 16:04:01 | ISE | 00449650863TRLO0-1 |
43 | 33.03 | EUR | 16:04:03 | ISE | 00449651042TRLO0-1 |
16 | 33.03 | EUR | 16:04:03 | ISE | 00449651044TRLO0-1 |
13 | 33.03 | EUR | 16:04:04 | ISE | 00449651106TRLO0-1 |
44 | 33.03 | EUR | 16:04:04 | ISE | 00449651107TRLO0-1 |
110 | 33.02 | EUR | 16:05:00 | ISE | 00449651309TRLO0-1 |
64 | 33.01 | EUR | 16:05:02 | ISE | 00449651465TRLO0-1 |
63 | 33.01 | EUR | 16:05:03 | ISE | 00449651653TRLO0-1 |
56 | 33.02 | EUR | 16:06:01 | ISE | 00449651999TRLO0-1 |
75 | 33.01 | EUR | 16:06:03 | ISE | 00449652181TRLO0-1 |
35 | 33.01 | EUR | 16:06:03 | ISE | 00449652182TRLO0-1 |
59 | 33.02 | EUR | 16:06:04 | ISE | 00449652368TRLO0-1 |
57 | 33.02 | EUR | 16:07:00 | ISE | 00449652508TRLO0-1 |
2 | 33.02 | EUR | 16:07:01 | ISE | 00449652688TRLO0-1 |
53 | 33.02 | EUR | 16:07:01 | ISE | 00449652690TRLO0-1 |
57 | 33.02 | EUR | 16:07:02 | ISE | 00449652846TRLO0-1 |
116 | 33.01 | EUR | 16:07:05 | ISE | 00449653105TRLO0-1 |
63 | 33.01 | EUR | 16:08:00 | ISE | 00449653181TRLO0-1 |
64 | 33.02 | EUR | 16:08:02 | ISE | 00449653460TRLO0-1 |
20 | 33.02 | EUR | 16:08:03 | ISE | 00449653470TRLO0-1 |
21 | 33.02 | EUR | 16:08:03 | ISE | 00449653471TRLO0-1 |
92 | 33.03 | EUR | 16:09:00 | ISE | 00449653877TRLO0-1 |
56 | 33.03 | EUR | 16:09:02 | ISE | 00449654048TRLO0-1 |
73 | 33.02 | EUR | 16:09:03 | ISE | 00449654173TRLO0-1 |
113 | 33.04 | EUR | 16:10:00 | ISE | 00449654771TRLO0-1 |
1 | 33.04 | EUR | 16:10:01 | ISE | 00449654775TRLO0-1 |
30 | 33.04 | EUR | 16:10:01 | ISE | 00449654776TRLO0-1 |
63 | 33.05 | EUR | 16:10:01 | ISE | 00449654926TRLO0-1 |
56 | 33.05 | EUR | 16:10:04 | ISE | 00449655443TRLO0-1 |
23 | 33.05 | EUR | 16:10:05 | ISE | 00449655635TRLO0-1 |
31 | 33.05 | EUR | 16:10:05 | ISE | 00449655636TRLO0-1 |
119 | 33.04 | EUR | 16:11:02 | ISE | 00449655846TRLO0-1 |
116 | 33.04 | EUR | 16:11:04 | ISE | 00449656083TRLO0-1 |
123 | 33.04 | EUR | 16:12:03 | ISE | 00449656895TRLO0-1 |
44 | 33.05 | EUR | 16:12:04 | ISE | 00449657054TRLO0-1 |
12 | 33.05 | EUR | 16:12:04 | ISE | 00449657056TRLO0-1 |
28 | 33.05 | EUR | 16:12:04 | ISE | 00449657063TRLO0-1 |
15 | 33.05 | EUR | 16:12:04 | ISE | 00449657064TRLO0-1 |
15 | 33.07 | EUR | 16:12:05 | ISE | 00449657246TRLO0-1 |
62 | 33.07 | EUR | 16:13:00 | ISE | 00449657280TRLO0-1 |
63 | 33.05 | EUR | 16:13:02 | ISE | 00449657732TRLO0-1 |
54 | 33.05 | EUR | 16:13:04 | ISE | 00449657984TRLO0-1 |
225 | 33.05 | EUR | 16:14:04 | ISE | 00449658569TRLO0-1 |
73 | 33.05 | EUR | 16:15:02 | ISE | 00449659436TRLO0-1 |
11 | 33.05 | EUR | 16:15:02 | ISE | 00449659437TRLO0-1 |