Last checked at 11 Dec 2019 07:00
11th December 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 10th December 2019 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.
| Euronext Dublin | ||
Number of ordinary shares purchased: | 54,483 | ||
Highest price paid per share: | €34.77 | ||
Lowest price paid per share: | €34.38 | ||
Volume weighted average price paid: | €34.5574 | ||
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 53,712,042 of its ordinary shares in treasury which represents 6.36% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 789,678,296 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 | 34.5574 | 54,483 | |
Euronext Dublin |
Number of Shares | Price Per Share (EUR) | Currency | Trade Time | Trading Venue | MatchID |
271 | 34.75 | EUR | 08:00:02 | ISE | 00457989716TRLO1-1 |
100 | 34.75 | EUR | 08:00:04 | ISE | 00457990544TRLO1-1 |
165 | 34.74 | EUR | 08:01:03 | ISE | 00457990773TRLO1-1 |
140 | 34.73 | EUR | 08:01:03 | ISE | 00457990774TRLO1-1 |
164 | 34.73 | EUR | 08:01:03 | ISE | 00457990775TRLO1-1 |
304 | 34.74 | EUR | 08:01:03 | ISE | 00457990776TRLO1-1 |
189 | 34.74 | EUR | 08:01:03 | ISE | 00457990777TRLO1-1 |
240 | 34.77 | EUR | 08:01:05 | ISE | 00457990869TRLO1-1 |
105 | 34.76 | EUR | 08:01:05 | ISE | 00457990876TRLO1-1 |
60 | 34.75 | EUR | 08:01:05 | ISE | 00457990891TRLO1-1 |
57 | 34.73 | EUR | 08:02:00 | ISE | 00457990909TRLO1-1 |
114 | 34.64 | EUR | 08:03:00 | ISE | 00457991211TRLO1-1 |
82 | 34.75 | EUR | 08:05:05 | ISE | 00457992320TRLO1-1 |
42 | 34.77 | EUR | 08:05:05 | ISE | 00457992321TRLO1-1 |
12 | 34.76 | EUR | 08:06:00 | ISE | 00457992440TRLO1-1 |
15 | 34.76 | EUR | 08:06:00 | ISE | 00457992441TRLO1-1 |
6 | 34.76 | EUR | 08:06:00 | ISE | 00457992455TRLO1-1 |
158 | 34.74 | EUR | 08:06:00 | ISE | 00457992472TRLO1-1 |
40 | 34.74 | EUR | 08:06:00 | ISE | 00457992474TRLO1-1 |
66 | 34.75 | EUR | 08:06:00 | ISE | 00457992475TRLO1-1 |
19 | 34.73 | EUR | 08:06:04 | ISE | 00457992778TRLO1-1 |
17 | 34.73 | EUR | 08:07:01 | ISE | 00457992880TRLO1-1 |
78 | 34.73 | EUR | 08:08:01 | ISE | 00457993179TRLO1-1 |
7 | 34.74 | EUR | 08:09:04 | ISE | 00457993610TRLO1-1 |
123 | 34.73 | EUR | 08:10:01 | ISE | 00457993740TRLO1-1 |
130 | 34.76 | EUR | 08:11:05 | ISE | 00457994092TRLO1-1 |
129 | 34.76 | EUR | 08:11:05 | ISE | 00457994093TRLO1-1 |
86 | 34.75 | EUR | 08:12:00 | ISE | 00457994116TRLO1-1 |
178 | 34.76 | EUR | 08:13:03 | ISE | 00457994546TRLO1-1 |
113 | 34.75 | EUR | 08:13:03 | ISE | 00457994547TRLO1-1 |
96 | 34.77 | EUR | 08:14:00 | ISE | 00457994655TRLO1-1 |
111 | 34.75 | EUR | 08:14:03 | ISE | 00457994727TRLO1-1 |
142 | 34.73 | EUR | 08:15:02 | ISE | 00457995001TRLO1-1 |
88 | 34.73 | EUR | 08:17:02 | ISE | 00457996002TRLO1-1 |
52 | 34.73 | EUR | 08:18:02 | ISE | 00457996258TRLO1-1 |
213 | 34.72 | EUR | 08:18:03 | ISE | 00457996350TRLO1-1 |
60 | 34.72 | EUR | 08:20:02 | ISE | 00457996941TRLO1-1 |
354 | 34.71 | EUR | 08:21:01 | ISE | 00457997284TRLO1-1 |
76 | 34.71 | EUR | 08:21:01 | ISE | 00457997285TRLO1-1 |
57 | 34.7 | EUR | 08:21:02 | ISE | 00457997358TRLO1-1 |
103 | 34.65 | EUR | 08:22:03 | ISE | 00457997823TRLO1-1 |
118 | 34.65 | EUR | 08:23:01 | ISE | 00457997967TRLO1-1 |
37 | 34.65 | EUR | 08:23:01 | ISE | 00457997969TRLO1-1 |
14 | 34.65 | EUR | 08:23:01 | ISE | 00457997973TRLO1-1 |
57 | 34.65 | EUR | 08:23:03 | ISE | 00457998051TRLO1-1 |
115 | 34.65 | EUR | 08:26:01 | ISE | 00457999105TRLO1-1 |
81 | 34.65 | EUR | 08:26:01 | ISE | 00457999115TRLO1-1 |
90 | 34.67 | EUR | 08:27:04 | ISE | 00457999677TRLO1-1 |
37 | 34.67 | EUR | 08:27:04 | ISE | 00457999679TRLO1-1 |
208 | 34.67 | EUR | 08:27:04 | ISE | 00457999681TRLO1-1 |
57 | 34.67 | EUR | 08:27:05 | ISE | 00457999715TRLO1-1 |
312 | 34.67 | EUR | 08:29:03 | ISE | 00458000508TRLO1-1 |
222 | 34.72 | EUR | 08:33:00 | ISE | 00458002337TRLO1-1 |
69 | 34.72 | EUR | 08:33:00 | ISE | 00458002355TRLO1-1 |
58 | 34.67 | EUR | 08:33:03 | ISE | 00458002645TRLO1-1 |
172 | 34.7 | EUR | 08:36:01 | ISE | 00458003664TRLO1-1 |
79 | 34.7 | EUR | 08:36:01 | ISE | 00458003667TRLO1-1 |
200 | 34.7 | EUR | 08:36:01 | ISE | 00458003672TRLO1-1 |
52 | 34.7 | EUR | 08:36:01 | ISE | 00458003673TRLO1-1 |
66 | 34.71 | EUR | 08:39:00 | ISE | 00458004548TRLO1-1 |
4 | 34.7 | EUR | 08:40:00 | ISE | 00458005009TRLO1-1 |
113 | 34.7 | EUR | 08:40:00 | ISE | 00458005013TRLO1-1 |
141 | 34.7 | EUR | 08:40:00 | ISE | 00458005017TRLO1-1 |
181 | 34.7 | EUR | 08:40:00 | ISE | 00458005025TRLO1-1 |
57 | 34.69 | EUR | 08:40:04 | ISE | 00458005206TRLO1-1 |
58 | 34.69 | EUR | 08:41:02 | ISE | 00458005367TRLO1-1 |
114 | 34.67 | EUR | 08:43:00 | ISE | 00458006010TRLO1-1 |
58 | 34.67 | EUR | 08:43:00 | ISE | 00458006011TRLO1-1 |
113 | 34.67 | EUR | 08:43:05 | ISE | 00458006332TRLO1-1 |
60 | 34.67 | EUR | 08:44:01 | ISE | 00458006470TRLO1-1 |
57 | 34.67 | EUR | 08:44:03 | ISE | 00458006554TRLO1-1 |
194 | 34.71 | EUR | 08:47:02 | ISE | 00458007863TRLO1-1 |
219 | 34.71 | EUR | 08:47:02 | ISE | 00458007875TRLO1-1 |
8 | 34.71 | EUR | 08:47:02 | ISE | 00458007879TRLO1-1 |
113 | 34.71 | EUR | 08:48:03 | ISE | 00458008248TRLO1-1 |
78 | 34.71 | EUR | 08:48:03 | ISE | 00458008258TRLO1-1 |
141 | 34.72 | EUR | 08:49:04 | ISE | 00458008622TRLO1-1 |
60 | 34.72 | EUR | 08:49:04 | ISE | 00458008623TRLO1-1 |
183 | 34.66 | EUR | 08:52:03 | ISE | 00458009819TRLO1-1 |
30 | 34.66 | EUR | 08:52:03 | ISE | 00458009820TRLO1-1 |
10 | 34.66 | EUR | 08:52:03 | ISE | 00458009822TRLO1-1 |
157 | 34.65 | EUR | 08:52:04 | ISE | 00458009920TRLO1-1 |
14 | 34.65 | EUR | 08:52:04 | ISE | 00458009921TRLO1-1 |
46 | 34.65 | EUR | 08:52:04 | ISE | 00458009922TRLO1-1 |
157 | 34.65 | EUR | 08:52:04 | ISE | 00458009923TRLO1-1 |
157 | 34.65 | EUR | 08:52:04 | ISE | 00458009933TRLO1-1 |
10 | 34.65 | EUR | 08:52:04 | ISE | 00458009934TRLO1-1 |
147 | 34.65 | EUR | 08:52:04 | ISE | 00458009935TRLO1-1 |
157 | 34.65 | EUR | 08:52:04 | ISE | 00458009948TRLO1-1 |
163 | 34.65 | EUR | 08:52:04 | ISE | 00458009950TRLO1-1 |
52 | 34.65 | EUR | 08:52:04 | ISE | 00458009963TRLO1-1 |
102 | 34.63 | EUR | 08:55:00 | ISE | 00458011183TRLO1-1 |
118 | 34.63 | EUR | 08:55:00 | ISE | 00458011193TRLO1-1 |
57 | 34.62 | EUR | 08:55:02 | ISE | 00458011375TRLO1-1 |
57 | 34.62 | EUR | 08:55:04 | ISE | 00458011504TRLO1-1 |
59 | 34.6 | EUR | 08:56:00 | ISE | 00458011621TRLO1-1 |
57 | 34.59 | EUR | 08:56:02 | ISE | 00458011765TRLO1-1 |
83 | 34.59 | EUR | 08:57:04 | ISE | 00458012186TRLO1-1 |
125 | 34.59 | EUR | 08:57:04 | ISE | 00458012187TRLO1-1 |
59 | 34.59 | EUR | 08:58:00 | ISE | 00458012334TRLO1-1 |
80 | 34.58 | EUR | 08:59:00 | ISE | 00458012589TRLO1-1 |
28 | 34.58 | EUR | 08:59:00 | ISE | 00458012591TRLO1-1 |
250 | 34.58 | EUR | 09:00:02 | ISE | 00458013107TRLO1-1 |
90 | 34.58 | EUR | 09:00:02 | ISE | 00458013108TRLO1-1 |
250 | 34.6 | EUR | 09:01:05 | ISE | 00458013805TRLO1-1 |
113 | 34.6 | EUR | 09:01:05 | ISE | 00458013807TRLO1-1 |
15 | 34.58 | EUR | 09:02:02 | ISE | 00458014105TRLO1-1 |
100 | 34.58 | EUR | 09:02:02 | ISE | 00458014106TRLO1-1 |
57 | 34.57 | EUR | 09:03:00 | ISE | 00458014317TRLO1-1 |
53 | 34.57 | EUR | 09:03:04 | ISE | 00458014595TRLO1-1 |
59 | 34.57 | EUR | 09:03:04 | ISE | 00458014597TRLO1-1 |
57 | 34.56 | EUR | 09:03:05 | ISE | 00458014707TRLO1-1 |
205 | 34.57 | EUR | 09:04:05 | ISE | 00458014982TRLO1-1 |
25 | 34.56 | EUR | 09:05:03 | ISE | 00458015188TRLO1-1 |
51 | 34.56 | EUR | 09:05:04 | ISE | 00458015284TRLO1-1 |
67 | 34.56 | EUR | 09:05:05 | ISE | 00458015341TRLO1-1 |
57 | 34.56 | EUR | 09:06:02 | ISE | 00458015495TRLO1-1 |
65 | 34.56 | EUR | 09:06:03 | ISE | 00458015546TRLO1-1 |
57 | 34.56 | EUR | 09:07:00 | ISE | 00458015694TRLO1-1 |
23 | 34.57 | EUR | 09:08:03 | ISE | 00458016118TRLO1-1 |
75 | 34.57 | EUR | 09:08:03 | ISE | 00458016119TRLO1-1 |
34 | 34.57 | EUR | 09:08:03 | ISE | 00458016120TRLO1-1 |
105 | 34.57 | EUR | 09:08:03 | ISE | 00458016121TRLO1-1 |
3 | 34.57 | EUR | 09:09:01 | ISE | 00458016375TRLO1-1 |
100 | 34.57 | EUR | 09:09:01 | ISE | 00458016378TRLO1-1 |
74 | 34.57 | EUR | 09:09:01 | ISE | 00458016379TRLO1-1 |
88 | 34.56 | EUR | 09:10:01 | ISE | 00458016780TRLO1-1 |
20 | 34.57 | EUR | 09:10:02 | ISE | 00458016868TRLO1-1 |
35 | 34.57 | EUR | 09:10:02 | ISE | 00458016869TRLO1-1 |
250 | 34.57 | EUR | 09:10:02 | ISE | 00458016877TRLO1-1 |
200 | 34.57 | EUR | 09:10:02 | ISE | 00458016878TRLO1-1 |
257 | 34.57 | EUR | 09:10:02 | ISE | 00458016879TRLO1-1 |
257 | 34.57 | EUR | 09:10:02 | ISE | 00458016880TRLO1-1 |
257 | 34.57 | EUR | 09:10:02 | ISE | 00458016881TRLO1-1 |
26 | 34.57 | EUR | 09:10:02 | ISE | 00458016882TRLO1-1 |
231 | 34.57 | EUR | 09:10:02 | ISE | 00458016883TRLO1-1 |
37 | 34.57 | EUR | 09:10:02 | ISE | 00458016884TRLO1-1 |
257 | 34.57 | EUR | 09:10:02 | ISE | 00458016893TRLO1-1 |
177 | 34.57 | EUR | 09:10:02 | ISE | 00458016894TRLO1-1 |
108 | 34.57 | EUR | 09:10:05 | ISE | 00458017032TRLO1-1 |
180 | 34.57 | EUR | 09:10:05 | ISE | 00458017035TRLO1-1 |
88 | 34.57 | EUR | 09:12:00 | ISE | 00458017364TRLO1-1 |
108 | 34.57 | EUR | 09:12:04 | ISE | 00458017531TRLO1-1 |
118 | 34.55 | EUR | 09:13:02 | ISE | 00458017835TRLO1-1 |
64 | 34.55 | EUR | 09:13:02 | ISE | 00458017836TRLO1-1 |
112 | 34.52 | EUR | 09:14:00 | ISE | 00458018007TRLO1-1 |
59 | 34.51 | EUR | 09:14:01 | ISE | 00458018053TRLO1-1 |
30 | 34.54 | EUR | 09:15:04 | ISE | 00458018690TRLO1-1 |
17 | 34.54 | EUR | 09:15:04 | ISE | 00458018691TRLO1-1 |
89 | 34.55 | EUR | 09:16:00 | ISE | 00458018874TRLO1-1 |
4 | 34.55 | EUR | 09:16:00 | ISE | 00458018875TRLO1-1 |
96 | 34.55 | EUR | 09:16:00 | ISE | 00458018879TRLO1-1 |
4 | 34.55 | EUR | 09:16:00 | ISE | 00458018887TRLO1-1 |
31 | 34.55 | EUR | 09:16:00 | ISE | 00458018888TRLO1-1 |
10 | 34.55 | EUR | 09:16:00 | ISE | 00458018889TRLO1-1 |
150 | 34.54 | EUR | 09:17:00 | ISE | 00458019313TRLO1-1 |
234 | 34.54 | EUR | 09:17:00 | ISE | 00458019315TRLO1-1 |
79 | 34.54 | EUR | 09:17:00 | ISE | 00458019322TRLO1-1 |
210 | 34.52 | EUR | 09:18:01 | ISE | 00458019979TRLO1-1 |
197 | 34.52 | EUR | 09:19:00 | ISE | 00458020193TRLO1-1 |
58 | 34.52 | EUR | 09:19:00 | ISE | 00458020195TRLO1-1 |
192 | 34.52 | EUR | 09:19:00 | ISE | 00458020198TRLO1-1 |
5 | 34.52 | EUR | 09:19:00 | ISE | 00458020199TRLO1-1 |
282 | 34.52 | EUR | 09:19:00 | ISE | 00458020200TRLO1-1 |
29 | 34.52 | EUR | 09:19:00 | ISE | 00458020202TRLO1-1 |
19 | 34.52 | EUR | 09:19:00 | ISE | 00458020203TRLO1-1 |
128 | 34.52 | EUR | 09:19:00 | ISE | 00458020204TRLO1-1 |
16 | 34.52 | EUR | 09:19:00 | ISE | 00458020205TRLO1-1 |
5 | 34.52 | EUR | 09:19:00 | ISE | 00458020206TRLO1-1 |
22 | 34.51 | EUR | 09:21:03 | ISE | 00458020874TRLO1-1 |
2 | 34.51 | EUR | 09:21:03 | ISE | 00458020875TRLO1-1 |
159 | 34.51 | EUR | 09:21:03 | ISE | 00458020876TRLO1-1 |
14 | 34.51 | EUR | 09:21:03 | ISE | 00458020877TRLO1-1 |
197 | 34.51 | EUR | 09:21:03 | ISE | 00458020878TRLO1-1 |
197 | 34.51 | EUR | 09:21:03 | ISE | 00458020880TRLO1-1 |
586 | 34.51 | EUR | 09:21:03 | ISE | 00458020881TRLO1-1 |
197 | 34.51 | EUR | 09:21:04 | ISE | 00458020966TRLO1-1 |
71 | 34.51 | EUR | 09:22:01 | ISE | 00458021184TRLO1-1 |
119 | 34.5 | EUR | 09:23:00 | ISE | 00458021440TRLO1-1 |
62 | 34.47 | EUR | 09:23:01 | ISE | 00458021477TRLO1-1 |
66 | 34.46 | EUR | 09:24:05 | ISE | 00458022007TRLO1-1 |
39 | 34.46 | EUR | 09:24:05 | ISE | 00458022011TRLO1-1 |
106 | 34.46 | EUR | 09:25:04 | ISE | 00458022213TRLO1-1 |
158 | 34.44 | EUR | 09:26:02 | ISE | 00458022452TRLO1-1 |
103 | 34.44 | EUR | 09:26:02 | ISE | 00458022453TRLO1-1 |
146 | 34.43 | EUR | 09:27:04 | ISE | 00458022744TRLO1-1 |
154 | 34.42 | EUR | 09:27:05 | ISE | 00458022802TRLO1-1 |
157 | 34.44 | EUR | 09:29:00 | ISE | 00458023128TRLO1-1 |
281 | 34.45 | EUR | 09:30:00 | ISE | 00458023433TRLO1-1 |
99 | 34.45 | EUR | 09:30:00 | ISE | 00458023444TRLO1-1 |
60 | 34.44 | EUR | 09:30:01 | ISE | 00458023611TRLO1-1 |
119 | 34.45 | EUR | 09:31:01 | ISE | 00458024038TRLO1-1 |
114 | 34.45 | EUR | 09:31:01 | ISE | 00458024041TRLO1-1 |
185 | 34.5 | EUR | 09:34:01 | ISE | 00458025180TRLO1-1 |
130 | 34.5 | EUR | 09:34:01 | ISE | 00458025184TRLO1-1 |
46 | 34.5 | EUR | 09:34:01 | ISE | 00458025188TRLO1-1 |
35 | 34.5 | EUR | 09:34:01 | ISE | 00458025191TRLO1-1 |
200 | 34.5 | EUR | 09:34:01 | ISE | 00458025199TRLO1-1 |
62 | 34.5 | EUR | 09:34:01 | ISE | 00458025203TRLO1-1 |
66 | 34.49 | EUR | 09:34:02 | ISE | 00458025238TRLO1-1 |
60 | 34.48 | EUR | 09:34:03 | ISE | 00458025294TRLO1-1 |
214 | 34.47 | EUR | 09:35:04 | ISE | 00458025679TRLO1-1 |
151 | 34.46 | EUR | 09:36:01 | ISE | 00458025855TRLO1-1 |
386 | 34.41 | EUR | 09:38:05 | ISE | 00458026607TRLO1-1 |
13 | 34.41 | EUR | 09:38:05 | ISE | 00458026613TRLO1-1 |
84 | 34.41 | EUR | 09:38:05 | ISE | 00458026626TRLO1-1 |
60 | 34.39 | EUR | 09:39:01 | ISE | 00458026953TRLO1-1 |
156 | 34.4 | EUR | 09:40:01 | ISE | 00458027352TRLO1-1 |
112 | 34.4 | EUR | 09:41:00 | ISE | 00458027539TRLO1-1 |
527 | 34.4 | EUR | 09:41:01 | ISE | 00458027566TRLO1-1 |
527 | 34.4 | EUR | 09:41:01 | ISE | 00458027567TRLO1-1 |
309 | 34.4 | EUR | 09:41:05 | ISE | 00458027701TRLO1-1 |
205 | 34.4 | EUR | 09:43:00 | ISE | 00458027980TRLO1-1 |
13 | 34.4 | EUR | 09:43:00 | ISE | 00458027983TRLO1-1 |
205 | 34.4 | EUR | 09:43:00 | ISE | 00458027984TRLO1-1 |
469 | 34.4 | EUR | 09:43:00 | ISE | 00458027985TRLO1-1 |
58 | 34.4 | EUR | 09:43:00 | ISE | 00458027988TRLO1-1 |
187 | 34.4 | EUR | 09:43:00 | ISE | 00458027999TRLO1-1 |
423 | 34.41 | EUR | 09:44:03 | ISE | 00458028521TRLO1-1 |
167 | 34.41 | EUR | 09:45:01 | ISE | 00458028690TRLO1-1 |
124 | 34.41 | EUR | 09:46:02 | ISE | 00458029338TRLO1-1 |
200 | 34.41 | EUR | 09:46:03 | ISE | 00458029347TRLO1-1 |
200 | 34.43 | EUR | 09:47:05 | ISE | 00458030117TRLO1-1 |
5 | 34.43 | EUR | 09:47:05 | ISE | 00458030127TRLO1-1 |
200 | 34.43 | EUR | 09:47:05 | ISE | 00458030152TRLO1-1 |
200 | 34.43 | EUR | 09:47:05 | ISE | 00458030172TRLO1-1 |
9 | 34.43 | EUR | 09:47:05 | ISE | 00458030173TRLO1-1 |
54 | 34.44 | EUR | 09:49:05 | ISE | 00458030854TRLO1-1 |
258 | 34.43 | EUR | 09:50:00 | ISE | 00458030901TRLO1-1 |
151 | 34.43 | EUR | 09:50:00 | ISE | 00458030905TRLO1-1 |
154 | 34.43 | EUR | 09:50:00 | ISE | 00458030910TRLO1-1 |
167 | 34.43 | EUR | 09:50:00 | ISE | 00458030911TRLO1-1 |
258 | 34.42 | EUR | 09:51:00 | ISE | 00458031357TRLO1-1 |
78 | 34.42 | EUR | 09:51:00 | ISE | 00458031383TRLO1-1 |
135 | 34.41 | EUR | 09:51:05 | ISE | 00458031590TRLO1-1 |
94 | 34.41 | EUR | 09:51:05 | ISE | 00458031592TRLO1-1 |
59 | 34.4 | EUR | 09:52:00 | ISE | 00458031692TRLO1-1 |
60 | 34.38 | EUR | 09:52:02 | ISE | 00458031899TRLO1-1 |
200 | 34.41 | EUR | 09:55:02 | ISE | 00458033102TRLO1-1 |
293 | 34.4 | EUR | 09:55:03 | ISE | 00458033237TRLO1-1 |
207 | 34.4 | EUR | 09:55:03 | ISE | 00458033238TRLO1-1 |
150 | 34.4 | EUR | 09:55:05 | ISE | 00458033376TRLO1-1 |
24 | 34.4 | EUR | 09:55:05 | ISE | 00458033377TRLO1-1 |
119 | 34.4 | EUR | 09:55:05 | ISE | 00458033378TRLO1-1 |
283 | 34.41 | EUR | 09:56:05 | ISE | 00458033737TRLO1-1 |
83 | 34.41 | EUR | 09:56:05 | ISE | 00458033741TRLO1-1 |
208 | 34.42 | EUR | 09:58:00 | ISE | 00458034334TRLO1-1 |
130 | 34.42 | EUR | 09:59:02 | ISE | 00458034755TRLO1-1 |
106 | 34.41 | EUR | 10:00:00 | ISE | 00458035008TRLO1-1 |
16 | 34.41 | EUR | 10:00:00 | ISE | 00458035011TRLO1-1 |
25 | 34.46 | EUR | 10:01:01 | ISE | 00458036785TRLO1-1 |
4 | 34.46 | EUR | 10:01:01 | ISE | 00458036791TRLO1-1 |
233 | 34.46 | EUR | 10:01:01 | ISE | 00458036804TRLO1-1 |
175 | 34.53 | EUR | 10:03:04 | ISE | 00458038900TRLO1-1 |
67 | 34.53 | EUR | 10:05:02 | ISE | 00458039701TRLO1-1 |
526 | 34.53 | EUR | 10:05:05 | ISE | 00458040031TRLO1-1 |
422 | 34.53 | EUR | 10:06:00 | ISE | 00458040089TRLO1-1 |
231 | 34.53 | EUR | 10:06:00 | ISE | 00458040093TRLO1-1 |
154 | 34.55 | EUR | 10:10:00 | ISE | 00458041880TRLO1-1 |
51 | 34.55 | EUR | 10:10:00 | ISE | 00458041882TRLO1-1 |
74 | 34.55 | EUR | 10:10:00 | ISE | 00458041886TRLO1-1 |
195 | 34.58 | EUR | 10:11:00 | ISE | 00458042213TRLO1-1 |
213 | 34.58 | EUR | 10:12:04 | ISE | 00458042960TRLO1-1 |
78 | 34.58 | EUR | 10:12:04 | ISE | 00458042961TRLO1-1 |
241 | 34.56 | EUR | 10:14:05 | ISE | 00458043833TRLO1-1 |
57 | 34.54 | EUR | 10:15:01 | ISE | 00458044005TRLO1-1 |
143 | 34.56 | EUR | 10:16:01 | ISE | 00458044890TRLO1-1 |
289 | 34.57 | EUR | 10:17:04 | ISE | 00458045552TRLO1-1 |
158 | 34.56 | EUR | 10:19:01 | ISE | 00458046000TRLO1-1 |
54 | 34.56 | EUR | 10:19:01 | ISE | 00458046001TRLO1-1 |
72 | 34.56 | EUR | 10:19:01 | ISE | 00458046002TRLO1-1 |
240 | 34.57 | EUR | 10:20:05 | ISE | 00458046673TRLO1-1 |
58 | 34.57 | EUR | 10:20:05 | ISE | 00458046680TRLO1-1 |
103 | 34.59 | EUR | 10:22:01 | ISE | 00458047371TRLO1-1 |
100 | 34.59 | EUR | 10:22:01 | ISE | 00458047375TRLO1-1 |
3 | 34.59 | EUR | 10:22:01 | ISE | 00458047378TRLO1-1 |
109 | 34.58 | EUR | 10:24:03 | ISE | 00458048205TRLO1-1 |
125 | 34.58 | EUR | 10:24:03 | ISE | 00458048206TRLO1-1 |
213 | 34.6 | EUR | 10:27:04 | ISE | 00458049201TRLO1-1 |
117 | 34.6 | EUR | 10:27:04 | ISE | 00458049202TRLO1-1 |
106 | 34.6 | EUR | 10:28:03 | ISE | 00458049484TRLO1-1 |
109 | 34.59 | EUR | 10:29:03 | ISE | 00458050020TRLO1-1 |
22 | 34.59 | EUR | 10:30:03 | ISE | 00458050569TRLO1-1 |
189 | 34.58 | EUR | 10:31:03 | ISE | 00458051058TRLO1-1 |
100 | 34.6 | EUR | 10:36:04 | ISE | 00458052858TRLO1-1 |
100 | 34.6 | EUR | 10:36:05 | ISE | 00458052907TRLO1-1 |
1 | 34.6 | EUR | 10:36:05 | ISE | 00458052908TRLO1-1 |
749 | 34.61 | EUR | 10:38:00 | ISE | 00458053236TRLO1-1 |
58 | 34.61 | EUR | 10:38:00 | ISE | 00458053240TRLO1-1 |
198 | 34.62 | EUR | 10:40:00 | ISE | 00458053978TRLO1-1 |
57 | 34.61 | EUR | 10:40:01 | ISE | 00458054098TRLO1-1 |
111 | 34.6 | EUR | 10:41:02 | ISE | 00458054492TRLO1-1 |
10 | 34.64 | EUR | 10:44:05 | ISE | 00458055535TRLO1-1 |
96 | 34.64 | EUR | 10:44:05 | ISE | 00458055537TRLO1-1 |
57 | 34.63 | EUR | 10:45:02 | ISE | 00458055776TRLO1-1 |
113 | 34.62 | EUR | 10:46:00 | ISE | 00458056302TRLO1-1 |
112 | 34.62 | EUR | 10:47:01 | ISE | 00458056705TRLO1-1 |
108 | 34.62 | EUR | 10:47:04 | ISE | 00458056835TRLO1-1 |
122 | 34.63 | EUR | 10:49:03 | ISE | 00458057571TRLO1-1 |
9 | 34.63 | EUR | 10:49:03 | ISE | 00458057572TRLO1-1 |
70 | 34.63 | EUR | 10:49:03 | ISE | 00458057573TRLO1-1 |
58 | 34.63 | EUR | 10:49:05 | ISE | 00458057655TRLO1-1 |
59 | 34.63 | EUR | 10:50:00 | ISE | 00458057738TRLO1-1 |
61 | 34.64 | EUR | 10:52:01 | ISE | 00458058442TRLO1-1 |
62 | 34.63 | EUR | 10:52:01 | ISE | 00458058480TRLO1-1 |
54 | 34.65 | EUR | 10:53:03 | ISE | 00458058929TRLO1-1 |
359 | 34.64 | EUR | 10:53:04 | ISE | 00458058981TRLO1-1 |
166 | 34.64 | EUR | 10:53:04 | ISE | 00458058988TRLO1-1 |
114 | 34.63 | EUR | 10:54:02 | ISE | 00458059264TRLO1-1 |
235 | 34.61 | EUR | 10:57:01 | ISE | 00458060247TRLO1-1 |
208 | 34.61 | EUR | 10:57:02 | ISE | 00458060270TRLO1-1 |
206 | 34.61 | EUR | 11:00:00 | ISE | 00458061162TRLO1-1 |
100 | 34.61 | EUR | 11:00:00 | ISE | 00458061180TRLO1-1 |
146 | 34.6 | EUR | 11:02:00 | ISE | 00458061991TRLO1-1 |
1 | 34.6 | EUR | 11:02:00 | ISE | 00458061992TRLO1-1 |
98 | 34.6 | EUR | 11:02:00 | ISE | 00458061998TRLO1-1 |
58 | 34.59 | EUR | 11:03:00 | ISE | 00458062424TRLO1-1 |
58 | 34.58 | EUR | 11:03:02 | ISE | 00458062604TRLO1-1 |
58 | 34.57 | EUR | 11:03:05 | ISE | 00458062708TRLO1-1 |
84 | 34.57 | EUR | 11:04:04 | ISE | 00458063033TRLO1-1 |
105 | 34.56 | EUR | 11:06:01 | ISE | 00458063506TRLO1-1 |
57 | 34.55 | EUR | 11:07:00 | ISE | 00458063814TRLO1-1 |
33 | 34.59 | EUR | 11:08:04 | ISE | 00458064264TRLO1-1 |
31 | 34.6 | EUR | 11:08:05 | ISE | 00458064342TRLO1-1 |
14 | 34.6 | EUR | 11:08:05 | ISE | 00458064344TRLO1-1 |
309 | 34.62 | EUR | 11:10:00 | ISE | 00458064778TRLO1-1 |
148 | 34.62 | EUR | 11:10:00 | ISE | 00458064811TRLO1-1 |
128 | 34.63 | EUR | 11:12:05 | ISE | 00458065650TRLO1-1 |
49 | 34.63 | EUR | 11:12:05 | ISE | 00458065651TRLO1-1 |
258 | 34.63 | EUR | 11:12:05 | ISE | 00458065652TRLO1-1 |
88 | 34.62 | EUR | 11:19:02 | ISE | 00458067848TRLO1-1 |
15 | 34.62 | EUR | 11:19:02 | ISE | 00458067849TRLO1-1 |
53 | 34.62 | EUR | 11:19:03 | ISE | 00458067938TRLO1-1 |
370 | 34.61 | EUR | 11:19:05 | ISE | 00458068071TRLO1-1 |
66 | 34.61 | EUR | 11:21:00 | ISE | 00458068475TRLO1-1 |
44 | 34.61 | EUR | 11:21:00 | ISE | 00458068476TRLO1-1 |
57 | 34.61 | EUR | 11:21:04 | ISE | 00458068652TRLO1-1 |
105 | 34.61 | EUR | 11:23:02 | ISE | 00458069105TRLO1-1 |
57 | 34.59 | EUR | 11:24:01 | ISE | 00458069564TRLO1-1 |
117 | 34.56 | EUR | 11:26:03 | ISE | 00458070426TRLO1-1 |
60 | 34.56 | EUR | 11:26:03 | ISE | 00458070427TRLO1-1 |
57 | 34.54 | EUR | 11:27:04 | ISE | 00458071191TRLO1-1 |
384 | 34.53 | EUR | 11:30:04 | ISE | 00458072706TRLO1-1 |
190 | 34.53 | EUR | 11:30:04 | ISE | 00458072720TRLO1-1 |
54 | 34.54 | EUR | 11:32:01 | ISE | 00458073522TRLO1-1 |
69 | 34.54 | EUR | 11:32:03 | ISE | 00458073588TRLO1-1 |
182 | 34.54 | EUR | 11:32:03 | ISE | 00458073617TRLO1-1 |
115 | 34.53 | EUR | 11:33:04 | ISE | 00458073949TRLO1-1 |
63 | 34.55 | EUR | 11:36:00 | ISE | 00458074831TRLO1-1 |
40 | 34.55 | EUR | 11:36:00 | ISE | 00458074839TRLO1-1 |
570 | 34.54 | EUR | 11:37:02 | ISE | 00458075125TRLO1-1 |
100 | 34.54 | EUR | 11:37:02 | ISE | 00458075126TRLO1-1 |
30 | 34.54 | EUR | 11:37:02 | ISE | 00458075127TRLO1-1 |
213 | 34.52 | EUR | 11:38:05 | ISE | 00458075544TRLO1-1 |
250 | 34.53 | EUR | 11:42:00 | ISE | 00458076191TRLO1-1 |
90 | 34.53 | EUR | 11:42:00 | ISE | 00458076192TRLO1-1 |
125 | 34.53 | EUR | 11:42:00 | ISE | 00458076193TRLO1-1 |
57 | 34.53 | EUR | 11:42:03 | ISE | 00458076332TRLO1-1 |
130 | 34.52 | EUR | 11:44:01 | ISE | 00458076839TRLO1-1 |
63 | 34.52 | EUR | 11:44:01 | ISE | 00458076840TRLO1-1 |
117 | 34.52 | EUR | 11:44:04 | ISE | 00458076901TRLO1-1 |
100 | 34.52 | EUR | 11:49:05 | ISE | 00458078448TRLO1-1 |
451 | 34.54 | EUR | 11:51:05 | ISE | 00458079268TRLO1-1 |
104 | 34.54 | EUR | 11:51:05 | ISE | 00458079270TRLO1-1 |
329 | 34.54 | EUR | 11:52:02 | ISE | 00458079421TRLO1-1 |
58 | 34.53 | EUR | 11:52:02 | ISE | 00458079479TRLO1-1 |
58 | 34.52 | EUR | 11:52:05 | ISE | 00458079568TRLO1-1 |
58 | 34.52 | EUR | 11:53:02 | ISE | 00458079673TRLO1-1 |
58 | 34.51 | EUR | 11:53:05 | ISE | 00458079814TRLO1-1 |
100 | 34.52 | EUR | 11:58:05 | ISE | 00458080980TRLO1-1 |
141 | 34.52 | EUR | 11:59:01 | ISE | 00458081121TRLO1-1 |
113 | 34.52 | EUR | 11:59:01 | ISE | 00458081124TRLO1-1 |
142 | 34.52 | EUR | 11:59:05 | ISE | 00458081379TRLO1-1 |
92 | 34.53 | EUR | 12:00:04 | ISE | 00458081604TRLO1-1 |
290 | 34.52 | EUR | 12:01:02 | ISE | 00458081785TRLO1-1 |
70 | 34.52 | EUR | 12:01:02 | ISE | 00458081797TRLO1-1 |
172 | 34.51 | EUR | 12:01:03 | ISE | 00458081851TRLO1-1 |
116 | 34.52 | EUR | 12:02:02 | ISE | 00458082371TRLO1-1 |
389 | 34.53 | EUR | 12:04:04 | ISE | 00458083248TRLO1-1 |
58 | 34.52 | EUR | 12:05:00 | ISE | 00458083352TRLO1-1 |
363 | 34.52 | EUR | 12:07:01 | ISE | 00458084093TRLO1-1 |
243 | 34.5 | EUR | 12:12:01 | ISE | 00458085374TRLO1-1 |
211 | 34.5 | EUR | 12:12:01 | ISE | 00458085375TRLO1-1 |
313 | 34.5 | EUR | 12:12:01 | ISE | 00458085376TRLO1-1 |
58 | 34.5 | EUR | 12:12:03 | ISE | 00458085470TRLO1-1 |
58 | 34.49 | EUR | 12:13:00 | ISE | 00458085609TRLO1-1 |
58 | 34.48 | EUR | 12:13:01 | ISE | 00458085678TRLO1-1 |
100 | 34.49 | EUR | 12:15:00 | ISE | 00458086070TRLO1-1 |
1 | 34.49 | EUR | 12:15:00 | ISE | 00458086071TRLO1-1 |
125 | 34.49 | EUR | 12:15:04 | ISE | 00458086338TRLO1-1 |
135 | 34.49 | EUR | 12:15:04 | ISE | 00458086342TRLO1-1 |
50 | 34.5 | EUR | 12:18:03 | ISE | 00458087234TRLO1-1 |
62 | 34.5 | EUR | 12:18:03 | ISE | 00458087242TRLO1-1 |
1 | 34.5 | EUR | 12:18:04 | ISE | 00458087243TRLO1-1 |
21 | 34.5 | EUR | 12:18:04 | ISE | 00458087244TRLO1-1 |
6 | 34.5 | EUR | 12:18:04 | ISE | 00458087247TRLO1-1 |
88 | 34.5 | EUR | 12:18:04 | ISE | 00458087267TRLO1-1 |
100 | 34.5 | EUR | 12:19:01 | ISE | 00458087405TRLO1-1 |
100 | 34.5 | EUR | 12:20:00 | ISE | 00458087609TRLO1-1 |
99 | 34.51 | EUR | 12:21:03 | ISE | 00458088164TRLO1-1 |
74 | 34.51 | EUR | 12:21:03 | ISE | 00458088171TRLO1-1 |
89 | 34.51 | EUR | 12:21:03 | ISE | 00458088220TRLO1-1 |
379 | 34.51 | EUR | 12:23:05 | ISE | 00458088978TRLO1-1 |
94 | 34.51 | EUR | 12:24:01 | ISE | 00458089074TRLO1-1 |
126 | 34.5 | EUR | 12:24:03 | ISE | 00458089225TRLO1-1 |
210 | 34.51 | EUR | 12:27:05 | ISE | 00458090173TRLO1-1 |
100 | 34.51 | EUR | 12:27:05 | ISE | 00458090174TRLO1-1 |
5 | 34.51 | EUR | 12:27:05 | ISE | 00458090175TRLO1-1 |
48 | 34.51 | EUR | 12:28:05 | ISE | 00458090540TRLO1-1 |
168 | 34.51 | EUR | 12:31:01 | ISE | 00458091523TRLO1-1 |
85 | 34.52 | EUR | 12:33:00 | ISE | 00458092010TRLO1-1 |
92 | 34.52 | EUR | 12:33:00 | ISE | 00458092016TRLO1-1 |
226 | 34.52 | EUR | 12:35:05 | ISE | 00458092834TRLO1-1 |
15 | 34.52 | EUR | 12:35:05 | ISE | 00458092835TRLO1-1 |
10 | 34.52 | EUR | 12:35:05 | ISE | 00458092841TRLO1-1 |
23 | 34.52 | EUR | 12:35:05 | ISE | 00458092842TRLO1-1 |
57 | 34.52 | EUR | 12:35:05 | ISE | 00458092844TRLO1-1 |
164 | 34.53 | EUR | 12:36:01 | ISE | 00458092892TRLO1-1 |
58 | 34.53 | EUR | 12:37:04 | ISE | 00458093399TRLO1-1 |
6 | 34.53 | EUR | 12:37:04 | ISE | 00458093400TRLO1-1 |
161 | 34.53 | EUR | 12:38:01 | ISE | 00458093570TRLO1-1 |
9 | 34.57 | EUR | 12:39:03 | ISE | 00458094369TRLO1-1 |
96 | 34.57 | EUR | 12:39:03 | ISE | 00458094370TRLO1-1 |
5 | 34.57 | EUR | 12:39:04 | ISE | 00458094449TRLO1-1 |
35 | 34.58 | EUR | 12:43:01 | ISE | 00458095235TRLO1-1 |
57 | 34.58 | EUR | 12:44:02 | ISE | 00458095504TRLO1-1 |
235 | 34.58 | EUR | 12:46:05 | ISE | 00458096349TRLO1-1 |
319 | 34.58 | EUR | 12:51:01 | ISE | 00458097456TRLO1-1 |
61 | 34.58 | EUR | 12:51:01 | ISE | 00458097457TRLO1-1 |
81 | 34.58 | EUR | 12:51:01 | ISE | 00458097458TRLO1-1 |
114 | 34.57 | EUR | 12:52:02 | ISE | 00458097780TRLO1-1 |
58 | 34.55 | EUR | 12:52:04 | ISE | 00458097944TRLO1-1 |
100 | 34.56 | EUR | 13:00:05 | ISE | 00458100148TRLO1-1 |
63 | 34.56 | EUR | 13:01:00 | ISE | 00458100186TRLO1-1 |
55 | 34.56 | EUR | 13:01:01 | ISE | 00458100291TRLO1-1 |
94 | 34.56 | EUR | 13:02:02 | ISE | 00458100778TRLO1-1 |
85 | 34.56 | EUR | 13:02:02 | ISE | 00458100810TRLO1-1 |
60 | 34.56 | EUR | 13:02:02 | ISE | 00458100819TRLO1-1 |
34 | 34.57 | EUR | 13:06:01 | ISE | 00458101831TRLO1-1 |
5 | 34.57 | EUR | 13:06:01 | ISE | 00458101834TRLO1-1 |
26 | 34.57 | EUR | 13:06:01 | ISE | 00458101836TRLO1-1 |
25 | 34.58 | EUR | 13:07:05 | ISE | 00458102247TRLO1-1 |
29 | 34.58 | EUR | 13:07:05 | ISE | 00458102248TRLO1-1 |
100 | 34.57 | EUR | 13:09:00 | ISE | 00458102538TRLO1-1 |
15 | 34.57 | EUR | 13:09:00 | ISE | 00458102540TRLO1-1 |
350 | 34.56 | EUR | 13:09:02 | ISE | 00458102674TRLO1-1 |
73 | 34.58 | EUR | 13:12:01 | ISE | 00458103616TRLO1-1 |
86 | 34.59 | EUR | 13:12:03 | ISE | 00458103719TRLO1-1 |
19 | 34.59 | EUR | 13:12:03 | ISE | 00458103722TRLO1-1 |
42 | 34.59 | EUR | 13:12:03 | ISE | 00458103749TRLO1-1 |
8 | 34.59 | EUR | 13:12:03 | ISE | 00458103755TRLO1-1 |
133 | 34.59 | EUR | 13:13:02 | ISE | 00458103982TRLO1-1 |
1 | 34.59 | EUR | 13:13:02 | ISE | 00458103985TRLO1-1 |
29 | 34.59 | EUR | 13:13:02 | ISE | 00458103995TRLO1-1 |
86 | 34.59 | EUR | 13:13:02 | ISE | 00458104013TRLO1-1 |
75 | 34.59 | EUR | 13:13:02 | ISE | 00458104019TRLO1-1 |
69 | 34.59 | EUR | 13:13:02 | ISE | 00458104029TRLO1-1 |
52 | 34.59 | EUR | 13:13:03 | ISE | 00458104036TRLO1-1 |
57 | 34.62 | EUR | 13:15:01 | ISE | 00458104682TRLO1-1 |
58 | 34.67 | EUR | 13:20:03 | ISE | 00458106438TRLO1-1 |
122 | 34.68 | EUR | 13:22:02 | ISE | 00458106922TRLO1-1 |
56 | 34.68 | EUR | 13:23:01 | ISE | 00458107202TRLO1-1 |
65 | 34.68 | EUR | 13:23:01 | ISE | 00458107208TRLO1-1 |