CRH PLC Transaction in Own Shares (8963V)
December 06 2019 - 1:00AM
UK Regulatory
TIDMCRH
RNS Number : 8963V
CRH PLC
06 December 2019
6(th) December 2019
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 5(th) 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: 113,000
--------------------------------- ----------------
Highest price paid per share: EUR34.74
--------------------------------- ----------------
Lowest price paid per share: EUR34.46
--------------------------------- ----------------
Volume weighted average price
paid: EUR34.6099
--------------------------------- ----------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to EUR350 million in the period to 3(rd) January 2020
following its announcement on 22(nd) August 2019 and were effected
by CRH's broker as part of the Programme announced on 23(rd) August
2019.
Following settlement of the above transactions CRH will hold
53,582,823 of its ordinary shares in treasury which represents
6.35% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 789,807,515 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 Aggregated
Average Price volume
----------------
Euronext Dublin EUR 34.6099 113,000
--------------------- ---------------------- ---------------- -----------
Euronext Dublin
Number Price Per Currency Trade Time Trading MatchID
of Shares Share (EUR) Venue
162 34.54 EUR 08:00:04 ISE 00457310819TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.54 EUR 08:00:04 ISE 00457310838TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.52 EUR 08:01:04 ISE 00457311165TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.5 EUR 08:02:00 ISE 00457311250TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.54 EUR 08:02:03 ISE 00457311384TRLO1-1
------------- --------- ----------- -------- -------------------
116 34.54 EUR 08:02:03 ISE 00457311385TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.54 EUR 08:02:03 ISE 00457311386TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.54 EUR 08:02:04 ISE 00457311409TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.55 EUR 08:02:04 ISE 00457311422TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.55 EUR 08:02:05 ISE 00457311520TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.55 EUR 08:03:00 ISE 00457311556TRLO1-1
------------- --------- ----------- -------- -------------------
204 34.54 EUR 08:03:00 ISE 00457311568TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.55 EUR 08:03:02 ISE 00457311712TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.55 EUR 08:03:02 ISE 00457311713TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.54 EUR 08:03:03 ISE 00457311788TRLO1-1
------------- --------- ----------- -------- -------------------
204 34.59 EUR 08:03:05 ISE 00457311937TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.62 EUR 08:05:02 ISE 00457312455TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.62 EUR 08:05:02 ISE 00457312525TRLO1-1
------------- --------- ----------- -------- -------------------
7 34.59 EUR 08:05:03 ISE 00457312546TRLO1-1
------------- --------- ----------- -------- -------------------
89 34.6 EUR 08:05:03 ISE 00457312547TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.62 EUR 08:05:05 ISE 00457312727TRLO1-1
------------- --------- ----------- -------- -------------------
372 34.61 EUR 08:06:00 ISE 00457312777TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.61 EUR 08:06:00 ISE 00457312778TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.61 EUR 08:06:00 ISE 00457312779TRLO1-1
------------- --------- ----------- -------- -------------------
12 34.61 EUR 08:06:00 ISE 00457312780TRLO1-1
------------- --------- ----------- -------- -------------------
30 34.61 EUR 08:06:00 ISE 00457312781TRLO1-1
------------- --------- ----------- -------- -------------------
8 34.61 EUR 08:06:00 ISE 00457312782TRLO1-1
------------- --------- ----------- -------- -------------------
37 34.61 EUR 08:06:00 ISE 00457312783TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.58 EUR 08:06:03 ISE 00457312947TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.58 EUR 08:06:03 ISE 00457312969TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.61 EUR 08:07:02 ISE 00457313273TRLO1-1
------------- --------- ----------- -------- -------------------
168 34.6 EUR 08:07:03 ISE 00457313328TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.61 EUR 08:07:03 ISE 00457313329TRLO1-1
------------- --------- ----------- -------- -------------------
108 34.6 EUR 08:07:04 ISE 00457313345TRLO1-1
------------- --------- ----------- -------- -------------------
30 34.64 EUR 08:08:00 ISE 00457313498TRLO1-1
------------- --------- ----------- -------- -------------------
12 34.64 EUR 08:08:00 ISE 00457313499TRLO1-1
------------- --------- ----------- -------- -------------------
7 34.65 EUR 08:08:02 ISE 00457313630TRLO1-1
------------- --------- ----------- -------- -------------------
218 34.65 EUR 08:08:02 ISE 00457313631TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.63 EUR 08:08:04 ISE 00457313745TRLO1-1
------------- --------- ----------- -------- -------------------
82 34.68 EUR 08:09:04 ISE 00457314070TRLO1-1
------------- --------- ----------- -------- -------------------
192 34.67 EUR 08:10:00 ISE 00457314139TRLO1-1
------------- --------- ----------- -------- -------------------
72 34.67 EUR 08:10:00 ISE 00457314140TRLO1-1
------------- --------- ----------- -------- -------------------
104 34.65 EUR 08:10:04 ISE 00457314336TRLO1-1
------------- --------- ----------- -------- -------------------
185 34.64 EUR 08:11:02 ISE 00457314535TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.64 EUR 08:12:01 ISE 00457314788TRLO1-1
------------- --------- ----------- -------- -------------------
421 34.68 EUR 08:14:00 ISE 00457315347TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.67 EUR 08:14:02 ISE 00457315455TRLO1-1
------------- --------- ----------- -------- -------------------
93 34.67 EUR 08:15:01 ISE 00457315842TRLO1-1
------------- --------- ----------- -------- -------------------
242 34.66 EUR 08:17:01 ISE 00457317052TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.69 EUR 08:18:01 ISE 00457317489TRLO1-1
------------- --------- ----------- -------- -------------------
195 34.72 EUR 08:19:00 ISE 00457317876TRLO1-1
------------- --------- ----------- -------- -------------------
273 34.72 EUR 08:19:00 ISE 00457317877TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.72 EUR 08:20:03 ISE 00457318419TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.72 EUR 08:20:03 ISE 00457318420TRLO1-1
------------- --------- ----------- -------- -------------------
144 34.7 EUR 08:22:01 ISE 00457318857TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.69 EUR 08:22:03 ISE 00457318979TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.67 EUR 08:23:01 ISE 00457319128TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.66 EUR 08:23:04 ISE 00457319379TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.64 EUR 08:24:01 ISE 00457319670TRLO1-1
------------- --------- ----------- -------- -------------------
3 34.61 EUR 08:25:02 ISE 00457320043TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.59 EUR 08:27:04 ISE 00457320629TRLO1-1
------------- --------- ----------- -------- -------------------
195 34.63 EUR 08:29:03 ISE 00457321126TRLO1-1
------------- --------- ----------- -------- -------------------
171 34.62 EUR 08:29:04 ISE 00457321159TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.61 EUR 08:30:03 ISE 00457321518TRLO1-1
------------- --------- ----------- -------- -------------------
128 34.6 EUR 08:30:05 ISE 00457321763TRLO1-1
------------- --------- ----------- -------- -------------------
79 34.6 EUR 08:31:01 ISE 00457321976TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.6 EUR 08:31:05 ISE 00457322243TRLO1-1
------------- --------- ----------- -------- -------------------
340 34.59 EUR 08:32:04 ISE 00457322559TRLO1-1
------------- --------- ----------- -------- -------------------
94 34.59 EUR 08:32:04 ISE 00457322560TRLO1-1
------------- --------- ----------- -------- -------------------
111 34.59 EUR 08:32:04 ISE 00457322562TRLO1-1
------------- --------- ----------- -------- -------------------
348 34.63 EUR 08:34:03 ISE 00457323151TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.63 EUR 08:34:03 ISE 00457323155TRLO1-1
------------- --------- ----------- -------- -------------------
177 34.63 EUR 08:34:03 ISE 00457323159TRLO1-1
------------- --------- ----------- -------- -------------------
187 34.63 EUR 08:34:03 ISE 00457323161TRLO1-1
------------- --------- ----------- -------- -------------------
96 34.62 EUR 08:34:04 ISE 00457323228TRLO1-1
------------- --------- ----------- -------- -------------------
26 34.62 EUR 08:34:04 ISE 00457323230TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.67 EUR 08:36:04 ISE 00457323766TRLO1-1
------------- --------- ----------- -------- -------------------
198 34.67 EUR 08:36:05 ISE 00457323821TRLO1-1
------------- --------- ----------- -------- -------------------
198 34.67 EUR 08:36:05 ISE 00457323823TRLO1-1
------------- --------- ----------- -------- -------------------
51 34.67 EUR 08:36:05 ISE 00457323824TRLO1-1
------------- --------- ----------- -------- -------------------
147 34.67 EUR 08:36:05 ISE 00457323825TRLO1-1
------------- --------- ----------- -------- -------------------
294 34.66 EUR 08:36:05 ISE 00457323831TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.73 EUR 08:40:04 ISE 00457324946TRLO1-1
------------- --------- ----------- -------- -------------------
165 34.73 EUR 08:40:04 ISE 00457324947TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.73 EUR 08:41:00 ISE 00457325012TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.73 EUR 08:41:00 ISE 00457325018TRLO1-1
------------- --------- ----------- -------- -------------------
316 34.73 EUR 08:41:03 ISE 00457325145TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.73 EUR 08:41:03 ISE 00457325146TRLO1-1
------------- --------- ----------- -------- -------------------
211 34.73 EUR 08:41:03 ISE 00457325147TRLO1-1
------------- --------- ----------- -------- -------------------
39 34.73 EUR 08:41:03 ISE 00457325148TRLO1-1
------------- --------- ----------- -------- -------------------
463 34.72 EUR 08:41:04 ISE 00457325196TRLO1-1
------------- --------- ----------- -------- -------------------
152 34.72 EUR 08:41:04 ISE 00457325197TRLO1-1
------------- --------- ----------- -------- -------------------
173 34.72 EUR 08:43:00 ISE 00457325576TRLO1-1
------------- --------- ----------- -------- -------------------
183 34.72 EUR 08:43:00 ISE 00457325578TRLO1-1
------------- --------- ----------- -------- -------------------
185 34.7 EUR 08:44:01 ISE 00457325954TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.7 EUR 08:44:01 ISE 00457325956TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.68 EUR 08:44:04 ISE 00457326038TRLO1-1
------------- --------- ----------- -------- -------------------
223 34.67 EUR 08:45:03 ISE 00457326422TRLO1-1
------------- --------- ----------- -------- -------------------
107 34.64 EUR 08:46:00 ISE 00457326744TRLO1-1
------------- --------- ----------- -------- -------------------
43 34.64 EUR 08:46:04 ISE 00457326988TRLO1-1
------------- --------- ----------- -------- -------------------
73 34.64 EUR 08:46:04 ISE 00457326991TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.64 EUR 08:46:04 ISE 00457326992TRLO1-1
------------- --------- ----------- -------- -------------------
461 34.72 EUR 08:49:03 ISE 00457328036TRLO1-1
------------- --------- ----------- -------- -------------------
143 34.72 EUR 08:49:03 ISE 00457328037TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.72 EUR 08:49:03 ISE 00457328038TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.72 EUR 08:49:03 ISE 00457328039TRLO1-1
------------- --------- ----------- -------- -------------------
519 34.74 EUR 08:53:02 ISE 00457329048TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.74 EUR 08:53:02 ISE 00457329049TRLO1-1
------------- --------- ----------- -------- -------------------
26 34.74 EUR 08:53:02 ISE 00457329050TRLO1-1
------------- --------- ----------- -------- -------------------
597 34.71 EUR 08:58:04 ISE 00457330381TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.71 EUR 08:58:04 ISE 00457330382TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.71 EUR 08:58:04 ISE 00457330383TRLO1-1
------------- --------- ----------- -------- -------------------
38 34.71 EUR 08:58:04 ISE 00457330384TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.71 EUR 08:58:04 ISE 00457330385TRLO1-1
------------- --------- ----------- -------- -------------------
246 34.72 EUR 09:02:02 ISE 00457331897TRLO1-1
------------- --------- ----------- -------- -------------------
425 34.72 EUR 09:02:02 ISE 00457331900TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.72 EUR 09:02:02 ISE 00457331905TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.72 EUR 09:05:02 ISE 00457333896TRLO1-1
------------- --------- ----------- -------- -------------------
196 34.72 EUR 09:05:02 ISE 00457333900TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.72 EUR 09:05:02 ISE 00457333908TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.72 EUR 09:05:04 ISE 00457334030TRLO1-1
------------- --------- ----------- -------- -------------------
33 34.72 EUR 09:05:04 ISE 00457334032TRLO1-1
------------- --------- ----------- -------- -------------------
220 34.72 EUR 09:05:04 ISE 00457334037TRLO1-1
------------- --------- ----------- -------- -------------------
96 34.72 EUR 09:06:00 ISE 00457334202TRLO1-1
------------- --------- ----------- -------- -------------------
125 34.7 EUR 09:06:03 ISE 00457334397TRLO1-1
------------- --------- ----------- -------- -------------------
270 34.68 EUR 09:07:04 ISE 00457334750TRLO1-1
------------- --------- ----------- -------- -------------------
33 34.68 EUR 09:07:04 ISE 00457334751TRLO1-1
------------- --------- ----------- -------- -------------------
12 34.66 EUR 09:10:04 ISE 00457335727TRLO1-1
------------- --------- ----------- -------- -------------------
489 34.66 EUR 09:10:04 ISE 00457335729TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.66 EUR 09:10:04 ISE 00457335732TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.66 EUR 09:10:04 ISE 00457335733TRLO1-1
------------- --------- ----------- -------- -------------------
110 34.65 EUR 09:11:01 ISE 00457336117TRLO1-1
------------- --------- ----------- -------- -------------------
110 34.64 EUR 09:12:01 ISE 00457336594TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.64 EUR 09:12:01 ISE 00457336595TRLO1-1
------------- --------- ----------- -------- -------------------
88 34.62 EUR 09:12:02 ISE 00457336619TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.62 EUR 09:12:02 ISE 00457336620TRLO1-1
------------- --------- ----------- -------- -------------------
259 34.62 EUR 09:12:02 ISE 00457336622TRLO1-1
------------- --------- ----------- -------- -------------------
326 34.62 EUR 09:12:02 ISE 00457336623TRLO1-1
------------- --------- ----------- -------- -------------------
24 34.62 EUR 09:15:05 ISE 00457337692TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.62 EUR 09:15:05 ISE 00457337693TRLO1-1
------------- --------- ----------- -------- -------------------
323 34.62 EUR 09:15:05 ISE 00457337726TRLO1-1
------------- --------- ----------- -------- -------------------
547 34.62 EUR 09:15:05 ISE 00457337734TRLO1-1
------------- --------- ----------- -------- -------------------
547 34.62 EUR 09:15:05 ISE 00457337739TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.62 EUR 09:15:05 ISE 00457337742TRLO1-1
------------- --------- ----------- -------- -------------------
171 34.62 EUR 09:15:05 ISE 00457337745TRLO1-1
------------- --------- ----------- -------- -------------------
126 34.62 EUR 09:15:05 ISE 00457337749TRLO1-1
------------- --------- ----------- -------- -------------------
126 34.62 EUR 09:15:05 ISE 00457337752TRLO1-1
------------- --------- ----------- -------- -------------------
421 34.62 EUR 09:15:05 ISE 00457337755TRLO1-1
------------- --------- ----------- -------- -------------------
392 34.62 EUR 09:15:05 ISE 00457337759TRLO1-1
------------- --------- ----------- -------- -------------------
160 34.61 EUR 09:28:01 ISE 00457341539TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.61 EUR 09:28:03 ISE 00457341643TRLO1-1
------------- --------- ----------- -------- -------------------
51 34.61 EUR 09:28:05 ISE 00457341712TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.61 EUR 09:28:05 ISE 00457341713TRLO1-1
------------- --------- ----------- -------- -------------------
68 34.61 EUR 09:29:00 ISE 00457341728TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.61 EUR 09:29:01 ISE 00457341810TRLO1-1
------------- --------- ----------- -------- -------------------
42 34.61 EUR 09:29:01 ISE 00457341811TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.61 EUR 09:31:02 ISE 00457342771TRLO1-1
------------- --------- ----------- -------- -------------------
470 34.61 EUR 09:31:02 ISE 00457342774TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.61 EUR 09:31:02 ISE 00457342776TRLO1-1
------------- --------- ----------- -------- -------------------
213 34.61 EUR 09:31:02 ISE 00457342777TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.62 EUR 09:35:00 ISE 00457343969TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.62 EUR 09:36:02 ISE 00457344345TRLO1-1
------------- --------- ----------- -------- -------------------
176 34.62 EUR 09:36:02 ISE 00457344349TRLO1-1
------------- --------- ----------- -------- -------------------
532 34.61 EUR 09:36:03 ISE 00457344372TRLO1-1
------------- --------- ----------- -------- -------------------
333 34.61 EUR 09:36:03 ISE 00457344374TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.58 EUR 09:37:02 ISE 00457344568TRLO1-1
------------- --------- ----------- -------- -------------------
103 34.58 EUR 09:37:05 ISE 00457344674TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.58 EUR 09:38:05 ISE 00457344986TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.58 EUR 09:38:05 ISE 00457344987TRLO1-1
------------- --------- ----------- -------- -------------------
121 34.58 EUR 09:40:04 ISE 00457345426TRLO1-1
------------- --------- ----------- -------- -------------------
81 34.58 EUR 09:40:04 ISE 00457345427TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.58 EUR 09:40:04 ISE 00457345430TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.55 EUR 09:41:00 ISE 00457345544TRLO1-1
------------- --------- ----------- -------- -------------------
434 34.53 EUR 09:41:01 ISE 00457345581TRLO1-1
------------- --------- ----------- -------- -------------------
143 34.53 EUR 09:41:01 ISE 00457345592TRLO1-1
------------- --------- ----------- -------- -------------------
161 34.53 EUR 09:41:01 ISE 00457345593TRLO1-1
------------- --------- ----------- -------- -------------------
17 34.53 EUR 09:41:01 ISE 00457345596TRLO1-1
------------- --------- ----------- -------- -------------------
560 34.53 EUR 09:41:01 ISE 00457345597TRLO1-1
------------- --------- ----------- -------- -------------------
577 34.53 EUR 09:41:01 ISE 00457345598TRLO1-1
------------- --------- ----------- -------- -------------------
91 34.53 EUR 09:41:01 ISE 00457345599TRLO1-1
------------- --------- ----------- -------- -------------------
518 34.53 EUR 09:41:01 ISE 00457345600TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.53 EUR 09:41:02 ISE 00457345627TRLO1-1
------------- --------- ----------- -------- -------------------
191 34.53 EUR 09:41:02 ISE 00457345630TRLO1-1
------------- --------- ----------- -------- -------------------
249 34.53 EUR 09:41:02 ISE 00457345652TRLO1-1
------------- --------- ----------- -------- -------------------
267 34.57 EUR 09:41:05 ISE 00457345793TRLO1-1
------------- --------- ----------- -------- -------------------
149 34.57 EUR 09:41:05 ISE 00457345799TRLO1-1
------------- --------- ----------- -------- -------------------
51 34.57 EUR 09:41:05 ISE 00457345800TRLO1-1
------------- --------- ----------- -------- -------------------
104 34.56 EUR 09:42:04 ISE 00457346056TRLO1-1
------------- --------- ----------- -------- -------------------
17 34.56 EUR 09:42:04 ISE 00457346058TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.57 EUR 09:44:05 ISE 00457346684TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.57 EUR 09:45:02 ISE 00457346975TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.57 EUR 09:45:04 ISE 00457347175TRLO1-1
------------- --------- ----------- -------- -------------------
2 34.57 EUR 09:45:04 ISE 00457347178TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.57 EUR 09:45:04 ISE 00457347181TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.57 EUR 09:45:04 ISE 00457347182TRLO1-1
------------- --------- ----------- -------- -------------------
99 34.59 EUR 09:47:02 ISE 00457347809TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.59 EUR 09:47:04 ISE 00457347880TRLO1-1
------------- --------- ----------- -------- -------------------
137 34.59 EUR 09:47:04 ISE 00457347883TRLO1-1
------------- --------- ----------- -------- -------------------
195 34.62 EUR 09:49:04 ISE 00457348505TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.62 EUR 09:49:04 ISE 00457348506TRLO1-1
------------- --------- ----------- -------- -------------------
99 34.62 EUR 09:49:04 ISE 00457348508TRLO1-1
------------- --------- ----------- -------- -------------------
42 34.62 EUR 09:49:04 ISE 00457348511TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.62 EUR 09:49:04 ISE 00457348512TRLO1-1
------------- --------- ----------- -------- -------------------
167 34.62 EUR 09:49:04 ISE 00457348513TRLO1-1
------------- --------- ----------- -------- -------------------
322 34.63 EUR 09:53:00 ISE 00457349519TRLO1-1
------------- --------- ----------- -------- -------------------
129 34.63 EUR 09:53:00 ISE 00457349531TRLO1-1
------------- --------- ----------- -------- -------------------
79 34.63 EUR 09:53:00 ISE 00457349536TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.63 EUR 09:53:00 ISE 00457349551TRLO1-1
------------- --------- ----------- -------- -------------------
457 34.64 EUR 09:56:01 ISE 00457350434TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.64 EUR 09:56:01 ISE 00457350435TRLO1-1
------------- --------- ----------- -------- -------------------
274 34.64 EUR 09:56:01 ISE 00457350436TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.64 EUR 09:56:01 ISE 00457350437TRLO1-1
------------- --------- ----------- -------- -------------------
121 34.64 EUR 09:56:01 ISE 00457350439TRLO1-1
------------- --------- ----------- -------- -------------------
24 34.64 EUR 09:56:01 ISE 00457350440TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.64 EUR 09:56:01 ISE 00457350441TRLO1-1
------------- --------- ----------- -------- -------------------
127 34.62 EUR 09:57:02 ISE 00457350746TRLO1-1
------------- --------- ----------- -------- -------------------
332 34.62 EUR 10:02:04 ISE 00457352773TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.62 EUR 10:02:04 ISE 00457352775TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.62 EUR 10:02:04 ISE 00457352778TRLO1-1
------------- --------- ----------- -------- -------------------
188 34.62 EUR 10:02:04 ISE 00457352781TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.61 EUR 10:03:03 ISE 00457353100TRLO1-1
------------- --------- ----------- -------- -------------------
126 34.62 EUR 10:04:00 ISE 00457353237TRLO1-1
------------- --------- ----------- -------- -------------------
505 34.61 EUR 10:07:01 ISE 00457354296TRLO1-1
------------- --------- ----------- -------- -------------------
72 34.61 EUR 10:07:01 ISE 00457354297TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.6 EUR 10:07:04 ISE 00457354398TRLO1-1
------------- --------- ----------- -------- -------------------
22 34.6 EUR 10:07:04 ISE 00457354402TRLO1-1
------------- --------- ----------- -------- -------------------
294 34.63 EUR 10:09:01 ISE 00457354789TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.63 EUR 10:09:01 ISE 00457354803TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.63 EUR 10:10:03 ISE 00457355162TRLO1-1
------------- --------- ----------- -------- -------------------
93 34.63 EUR 10:10:03 ISE 00457355165TRLO1-1
------------- --------- ----------- -------- -------------------
210 34.62 EUR 10:11:04 ISE 00457355461TRLO1-1
------------- --------- ----------- -------- -------------------
316 34.64 EUR 10:16:01 ISE 00457356815TRLO1-1
------------- --------- ----------- -------- -------------------
369 34.64 EUR 10:18:00 ISE 00457357384TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.64 EUR 10:18:00 ISE 00457357385TRLO1-1
------------- --------- ----------- -------- -------------------
46 34.64 EUR 10:18:00 ISE 00457357386TRLO1-1
------------- --------- ----------- -------- -------------------
273 34.64 EUR 10:19:05 ISE 00457357878TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.64 EUR 10:19:05 ISE 00457357882TRLO1-1
------------- --------- ----------- -------- -------------------
45 34.63 EUR 10:21:03 ISE 00457358392TRLO1-1
------------- --------- ----------- -------- -------------------
169 34.63 EUR 10:21:03 ISE 00457358393TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.63 EUR 10:21:03 ISE 00457358394TRLO1-1
------------- --------- ----------- -------- -------------------
633 34.63 EUR 10:25:03 ISE 00457360929TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.61 EUR 10:26:00 ISE 00457361103TRLO1-1
------------- --------- ----------- -------- -------------------
3 34.62 EUR 10:26:04 ISE 00457361394TRLO1-1
------------- --------- ----------- -------- -------------------
25 34.62 EUR 10:26:04 ISE 00457361396TRLO1-1
------------- --------- ----------- -------- -------------------
102 34.62 EUR 10:27:00 ISE 00457361628TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.61 EUR 10:28:00 ISE 00457361897TRLO1-1
------------- --------- ----------- -------- -------------------
183 34.62 EUR 10:31:01 ISE 00457363228TRLO1-1
------------- --------- ----------- -------- -------------------
351 34.62 EUR 10:31:03 ISE 00457363399TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.62 EUR 10:31:03 ISE 00457363402TRLO1-1
------------- --------- ----------- -------- -------------------
109 34.62 EUR 10:32:02 ISE 00457364142TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.62 EUR 10:32:02 ISE 00457364147TRLO1-1
------------- --------- ----------- -------- -------------------
2 34.62 EUR 10:32:02 ISE 00457364151TRLO1-1
------------- --------- ----------- -------- -------------------
39 34.62 EUR 10:32:02 ISE 00457364152TRLO1-1
------------- --------- ----------- -------- -------------------
7 34.62 EUR 10:32:02 ISE 00457364153TRLO1-1
------------- --------- ----------- -------- -------------------
193 34.63 EUR 10:33:01 ISE 00457364539TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.63 EUR 10:33:01 ISE 00457364540TRLO1-1
------------- --------- ----------- -------- -------------------
168 34.63 EUR 10:33:01 ISE 00457364625TRLO1-1
------------- --------- ----------- -------- -------------------
745 34.73 EUR 10:43:05 ISE 00457368827TRLO1-1
------------- --------- ----------- -------- -------------------
176 34.73 EUR 10:43:05 ISE 00457368828TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.73 EUR 10:43:05 ISE 00457368829TRLO1-1
------------- --------- ----------- -------- -------------------
73 34.73 EUR 10:43:05 ISE 00457368830TRLO1-1
------------- --------- ----------- -------- -------------------
190 34.71 EUR 10:45:00 ISE 00457369233TRLO1-1
------------- --------- ----------- -------- -------------------
208 34.7 EUR 10:45:05 ISE 00457369573TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.7 EUR 10:47:02 ISE 00457370275TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.7 EUR 10:47:03 ISE 00457370410TRLO1-1
------------- --------- ----------- -------- -------------------
155 34.7 EUR 10:49:05 ISE 00457371190TRLO1-1
------------- --------- ----------- -------- -------------------
349 34.7 EUR 10:49:05 ISE 00457371194TRLO1-1
------------- --------- ----------- -------- -------------------
96 34.7 EUR 10:49:05 ISE 00457371204TRLO1-1
------------- --------- ----------- -------- -------------------
6 34.72 EUR 10:51:05 ISE 00457372095TRLO1-1
------------- --------- ----------- -------- -------------------
104 34.72 EUR 10:52:02 ISE 00457372259TRLO1-1
------------- --------- ----------- -------- -------------------
123 34.71 EUR 10:53:01 ISE 00457372494TRLO1-1
------------- --------- ----------- -------- -------------------
17 34.72 EUR 10:53:02 ISE 00457372554TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.72 EUR 10:53:02 ISE 00457372555TRLO1-1
------------- --------- ----------- -------- -------------------
489 34.71 EUR 10:54:03 ISE 00457372823TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.71 EUR 10:54:03 ISE 00457372824TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.71 EUR 10:54:03 ISE 00457372825TRLO1-1
------------- --------- ----------- -------- -------------------
142 34.71 EUR 10:54:03 ISE 00457372826TRLO1-1
------------- --------- ----------- -------- -------------------
318 34.71 EUR 10:54:03 ISE 00457372827TRLO1-1
------------- --------- ----------- -------- -------------------
167 34.71 EUR 10:54:03 ISE 00457372828TRLO1-1
------------- --------- ----------- -------- -------------------
111 34.7 EUR 10:55:00 ISE 00457372966TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.7 EUR 10:55:00 ISE 00457372969TRLO1-1
------------- --------- ----------- -------- -------------------
454 34.68 EUR 10:57:01 ISE 00457373660TRLO1-1
------------- --------- ----------- -------- -------------------
86 34.68 EUR 10:57:01 ISE 00457373664TRLO1-1
------------- --------- ----------- -------- -------------------
552 34.68 EUR 11:00:00 ISE 00457374430TRLO1-1
------------- --------- ----------- -------- -------------------
23 34.72 EUR 11:02:00 ISE 00457376672TRLO1-1
------------- --------- ----------- -------- -------------------
35 34.72 EUR 11:02:00 ISE 00457376676TRLO1-1
------------- --------- ----------- -------- -------------------
442 34.72 EUR 11:02:00 ISE 00457376678TRLO1-1
------------- --------- ----------- -------- -------------------
102 34.72 EUR 11:02:00 ISE 00457376722TRLO1-1
------------- --------- ----------- -------- -------------------
107 34.7 EUR 11:02:04 ISE 00457376956TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.7 EUR 11:02:04 ISE 00457376959TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.71 EUR 11:03:00 ISE 00457377198TRLO1-1
------------- --------- ----------- -------- -------------------
116 34.71 EUR 11:03:05 ISE 00457377383TRLO1-1
------------- --------- ----------- -------- -------------------
484 34.72 EUR 11:06:01 ISE 00457378289TRLO1-1
------------- --------- ----------- -------- -------------------
526 34.72 EUR 11:09:05 ISE 00457379515TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.73 EUR 11:10:00 ISE 00457379616TRLO1-1
------------- --------- ----------- -------- -------------------
415 34.73 EUR 11:13:02 ISE 00457380786TRLO1-1
------------- --------- ----------- -------- -------------------
260 34.73 EUR 11:13:02 ISE 00457380789TRLO1-1
------------- --------- ----------- -------- -------------------
156 34.72 EUR 11:14:03 ISE 00457381335TRLO1-1
------------- --------- ----------- -------- -------------------
16 34.73 EUR 11:15:04 ISE 00457381932TRLO1-1
------------- --------- ----------- -------- -------------------
138 34.73 EUR 11:15:04 ISE 00457381933TRLO1-1
------------- --------- ----------- -------- -------------------
87 34.73 EUR 11:15:04 ISE 00457381934TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.7 EUR 11:16:03 ISE 00457382459TRLO1-1
------------- --------- ----------- -------- -------------------
18 34.7 EUR 11:16:03 ISE 00457382462TRLO1-1
------------- --------- ----------- -------- -------------------
196 34.72 EUR 11:19:05 ISE 00457383835TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.72 EUR 11:19:05 ISE 00457383838TRLO1-1
------------- --------- ----------- -------- -------------------
118 34.72 EUR 11:19:05 ISE 00457383840TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.72 EUR 11:19:05 ISE 00457383844TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.72 EUR 11:19:05 ISE 00457383848TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.72 EUR 11:25:00 ISE 00457385583TRLO1-1
------------- --------- ----------- -------- -------------------
92 34.72 EUR 11:26:00 ISE 00457385965TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.72 EUR 11:26:00 ISE 00457385971TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.72 EUR 11:26:00 ISE 00457385978TRLO1-1
------------- --------- ----------- -------- -------------------
340 34.71 EUR 11:26:04 ISE 00457386158TRLO1-1
------------- --------- ----------- -------- -------------------
309 34.71 EUR 11:26:04 ISE 00457386161TRLO1-1
------------- --------- ----------- -------- -------------------
121 34.71 EUR 11:26:04 ISE 00457386181TRLO1-1
------------- --------- ----------- -------- -------------------
101 34.71 EUR 11:26:04 ISE 00457386185TRLO1-1
------------- --------- ----------- -------- -------------------
3 34.72 EUR 11:33:02 ISE 00457388341TRLO1-1
------------- --------- ----------- -------- -------------------
455 34.72 EUR 11:33:02 ISE 00457388343TRLO1-1
------------- --------- ----------- -------- -------------------
415 34.72 EUR 11:33:02 ISE 00457388344TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.72 EUR 11:33:02 ISE 00457388346TRLO1-1
------------- --------- ----------- -------- -------------------
91 34.72 EUR 11:33:02 ISE 00457388348TRLO1-1
------------- --------- ----------- -------- -------------------
81 34.71 EUR 11:34:02 ISE 00457388727TRLO1-1
------------- --------- ----------- -------- -------------------
203 34.7 EUR 11:35:05 ISE 00457389221TRLO1-1
------------- --------- ----------- -------- -------------------
144 34.69 EUR 11:36:04 ISE 00457389424TRLO1-1
------------- --------- ----------- -------- -------------------
360 34.69 EUR 11:40:03 ISE 00457390633TRLO1-1
------------- --------- ----------- -------- -------------------
691 34.69 EUR 11:45:00 ISE 00457392119TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.69 EUR 11:45:00 ISE 00457392120TRLO1-1
------------- --------- ----------- -------- -------------------
144 34.68 EUR 11:45:05 ISE 00457392624TRLO1-1
------------- --------- ----------- -------- -------------------
211 34.67 EUR 11:52:01 ISE 00457394849TRLO1-1
------------- --------- ----------- -------- -------------------
338 34.67 EUR 11:52:01 ISE 00457394850TRLO1-1
------------- --------- ----------- -------- -------------------
247 34.67 EUR 11:54:00 ISE 00457395628TRLO1-1
------------- --------- ----------- -------- -------------------
136 34.67 EUR 11:56:05 ISE 00457396528TRLO1-1
------------- --------- ----------- -------- -------------------
255 34.67 EUR 11:56:05 ISE 00457396529TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.67 EUR 11:56:05 ISE 00457396555TRLO1-1
------------- --------- ----------- -------- -------------------
370 34.68 EUR 12:02:01 ISE 00457398888TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.68 EUR 12:02:01 ISE 00457398891TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.68 EUR 12:02:01 ISE 00457398893TRLO1-1
------------- --------- ----------- -------- -------------------
218 34.68 EUR 12:02:01 ISE 00457398894TRLO1-1
------------- --------- ----------- -------- -------------------
190 34.67 EUR 12:03:04 ISE 00457399739TRLO1-1
------------- --------- ----------- -------- -------------------
243 34.69 EUR 12:07:03 ISE 00457400831TRLO1-1
------------- --------- ----------- -------- -------------------
263 34.69 EUR 12:07:03 ISE 00457400832TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.69 EUR 12:07:03 ISE 00457400833TRLO1-1
------------- --------- ----------- -------- -------------------
25 34.69 EUR 12:07:03 ISE 00457400834TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.69 EUR 12:08:00 ISE 00457401031TRLO1-1
------------- --------- ----------- -------- -------------------
447 34.68 EUR 12:11:02 ISE 00457401895TRLO1-1
------------- --------- ----------- -------- -------------------
45 34.68 EUR 12:12:00 ISE 00457402024TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.68 EUR 12:12:00 ISE 00457402026TRLO1-1
------------- --------- ----------- -------- -------------------
95 34.68 EUR 12:12:00 ISE 00457402028TRLO1-1
------------- --------- ----------- -------- -------------------
114 34.67 EUR 12:12:05 ISE 00457402236TRLO1-1
------------- --------- ----------- -------- -------------------
381 34.66 EUR 12:16:00 ISE 00457403073TRLO1-1
------------- --------- ----------- -------- -------------------
128 34.65 EUR 12:17:05 ISE 00457403884TRLO1-1
------------- --------- ----------- -------- -------------------
88 34.65 EUR 12:17:05 ISE 00457403893TRLO1-1
------------- --------- ----------- -------- -------------------
23 34.64 EUR 12:21:01 ISE 00457404983TRLO1-1
------------- --------- ----------- -------- -------------------
277 34.64 EUR 12:21:01 ISE 00457404984TRLO1-1
------------- --------- ----------- -------- -------------------
92 34.64 EUR 12:21:01 ISE 00457404985TRLO1-1
------------- --------- ----------- -------- -------------------
195 34.64 EUR 12:23:00 ISE 00457405315TRLO1-1
------------- --------- ----------- -------- -------------------
97 34.64 EUR 12:23:00 ISE 00457405317TRLO1-1
------------- --------- ----------- -------- -------------------
706 34.65 EUR 12:30:03 ISE 00457407378TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.65 EUR 12:30:03 ISE 00457407382TRLO1-1
------------- --------- ----------- -------- -------------------
279 34.65 EUR 12:30:03 ISE 00457407393TRLO1-1
------------- --------- ----------- -------- -------------------
374 34.64 EUR 12:33:02 ISE 00457408226TRLO1-1
------------- --------- ----------- -------- -------------------
206 34.63 EUR 12:35:01 ISE 00457408877TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.62 EUR 12:35:02 ISE 00457408987TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.62 EUR 12:37:01 ISE 00457409576TRLO1-1
------------- --------- ----------- -------- -------------------
42 34.62 EUR 12:37:01 ISE 00457409577TRLO1-1
------------- --------- ----------- -------- -------------------
73 34.62 EUR 12:37:01 ISE 00457409578TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.61 EUR 12:42:01 ISE 00457411014TRLO1-1
------------- --------- ----------- -------- -------------------
36 34.61 EUR 12:42:01 ISE 00457411017TRLO1-1
------------- --------- ----------- -------- -------------------
46 34.61 EUR 12:42:01 ISE 00457411018TRLO1-1
------------- --------- ----------- -------- -------------------
201 34.61 EUR 12:42:01 ISE 00457411019TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.61 EUR 12:42:01 ISE 00457411020TRLO1-1
------------- --------- ----------- -------- -------------------
132 34.61 EUR 12:42:01 ISE 00457411021TRLO1-1
------------- --------- ----------- -------- -------------------
212 34.62 EUR 12:43:04 ISE 00457411462TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.61 EUR 12:46:05 ISE 00457412720TRLO1-1
------------- --------- ----------- -------- -------------------
323 34.61 EUR 12:46:05 ISE 00457412722TRLO1-1
------------- --------- ----------- -------- -------------------
75 34.6 EUR 12:47:03 ISE 00457412930TRLO1-1
------------- --------- ----------- -------- -------------------
107 34.59 EUR 12:48:02 ISE 00457413172TRLO1-1
------------- --------- ----------- -------- -------------------
29 34.61 EUR 12:52:03 ISE 00457414641TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.61 EUR 12:53:05 ISE 00457415243TRLO1-1
------------- --------- ----------- -------- -------------------
89 34.61 EUR 12:55:00 ISE 00457415630TRLO1-1
------------- --------- ----------- -------- -------------------
101 34.61 EUR 12:57:03 ISE 00457416213TRLO1-1
------------- --------- ----------- -------- -------------------
126 34.61 EUR 12:58:00 ISE 00457416387TRLO1-1
------------- --------- ----------- -------- -------------------
23 34.61 EUR 12:58:00 ISE 00457416388TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.61 EUR 12:58:00 ISE 00457416389TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.61 EUR 12:59:01 ISE 00457416918TRLO1-1
------------- --------- ----------- -------- -------------------
783 34.6 EUR 13:00:00 ISE 00457417121TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.6 EUR 13:00:04 ISE 00457417392TRLO1-1
------------- --------- ----------- -------- -------------------
128 34.6 EUR 13:01:02 ISE 00457417905TRLO1-1
------------- --------- ----------- -------- -------------------
417 34.56 EUR 13:06:01 ISE 00457419885TRLO1-1
------------- --------- ----------- -------- -------------------
308 34.56 EUR 13:06:01 ISE 00457419887TRLO1-1
------------- --------- ----------- -------- -------------------
110 34.55 EUR 13:07:01 ISE 00457420276TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.55 EUR 13:07:01 ISE 00457420277TRLO1-1
------------- --------- ----------- -------- -------------------
139 34.54 EUR 13:08:01 ISE 00457420794TRLO1-1
------------- --------- ----------- -------- -------------------
199 34.54 EUR 13:09:01 ISE 00457421073TRLO1-1
------------- --------- ----------- -------- -------------------
753 34.53 EUR 13:13:05 ISE 00457422722TRLO1-1
------------- --------- ----------- -------- -------------------
129 34.53 EUR 13:13:05 ISE 00457422724TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.57 EUR 13:20:04 ISE 00457424848TRLO1-1
------------- --------- ----------- -------- -------------------
219 34.57 EUR 13:20:04 ISE 00457424849TRLO1-1
------------- --------- ----------- -------- -------------------
29 34.57 EUR 13:20:04 ISE 00457424853TRLO1-1
------------- --------- ----------- -------- -------------------
17 34.57 EUR 13:20:04 ISE 00457424855TRLO1-1
------------- --------- ----------- -------- -------------------
94 34.57 EUR 13:20:04 ISE 00457424856TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.58 EUR 13:23:00 ISE 00457425634TRLO1-1
------------- --------- ----------- -------- -------------------
17 34.58 EUR 13:23:00 ISE 00457425636TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.58 EUR 13:23:00 ISE 00457425645TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.58 EUR 13:24:01 ISE 00457425931TRLO1-1
------------- --------- ----------- -------- -------------------
165 34.58 EUR 13:24:01 ISE 00457425932TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.58 EUR 13:25:00 ISE 00457426105TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.58 EUR 13:25:00 ISE 00457426120TRLO1-1
------------- --------- ----------- -------- -------------------
95 34.58 EUR 13:25:00 ISE 00457426121TRLO1-1
------------- --------- ----------- -------- -------------------
86 34.58 EUR 13:25:00 ISE 00457426123TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.58 EUR 13:25:00 ISE 00457426124TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.58 EUR 13:25:00 ISE 00457426127TRLO1-1
------------- --------- ----------- -------- -------------------
3 34.58 EUR 13:25:00 ISE 00457426129TRLO1-1
------------- --------- ----------- -------- -------------------
48 34.58 EUR 13:25:00 ISE 00457426131TRLO1-1
------------- --------- ----------- -------- -------------------
37 34.58 EUR 13:25:00 ISE 00457426132TRLO1-1
------------- --------- ----------- -------- -------------------
6 34.58 EUR 13:25:00 ISE 00457426133TRLO1-1
------------- --------- ----------- -------- -------------------
30 34.58 EUR 13:25:00 ISE 00457426135TRLO1-1
------------- --------- ----------- -------- -------------------
494 34.59 EUR 13:26:03 ISE 00457426542TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.58 EUR 13:26:03 ISE 00457426696TRLO1-1
------------- --------- ----------- -------- -------------------
126 34.56 EUR 13:27:03 ISE 00457427179TRLO1-1
------------- --------- ----------- -------- -------------------
33 34.56 EUR 13:34:02 ISE 00457429678TRLO1-1
------------- --------- ----------- -------- -------------------
610 34.56 EUR 13:36:00 ISE 00457430225TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.56 EUR 13:36:00 ISE 00457430227TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.56 EUR 13:36:00 ISE 00457430228TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.56 EUR 13:36:00 ISE 00457430229TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.56 EUR 13:36:00 ISE 00457430230TRLO1-1
------------- --------- ----------- -------- -------------------
64 34.56 EUR 13:36:00 ISE 00457430231TRLO1-1
------------- --------- ----------- -------- -------------------
159 34.56 EUR 13:36:00 ISE 00457430232TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.57 EUR 13:40:01 ISE 00457431741TRLO1-1
------------- --------- ----------- -------- -------------------
223 34.58 EUR 13:41:04 ISE 00457432433TRLO1-1
------------- --------- ----------- -------- -------------------
189 34.58 EUR 13:41:04 ISE 00457432434TRLO1-1
------------- --------- ----------- -------- -------------------
120 34.58 EUR 13:42:01 ISE 00457432549TRLO1-1
------------- --------- ----------- -------- -------------------
157 34.58 EUR 13:43:02 ISE 00457432934TRLO1-1
------------- --------- ----------- -------- -------------------
93 34.58 EUR 13:43:02 ISE 00457432937TRLO1-1
------------- --------- ----------- -------- -------------------
50 34.58 EUR 13:43:02 ISE 00457432938TRLO1-1
------------- --------- ----------- -------- -------------------
217 34.57 EUR 13:44:05 ISE 00457433286TRLO1-1
------------- --------- ----------- -------- -------------------
169 34.57 EUR 13:44:05 ISE 00457433290TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.55 EUR 13:45:00 ISE 00457433364TRLO1-1
------------- --------- ----------- -------- -------------------
207 34.56 EUR 13:47:03 ISE 00457434845TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.56 EUR 13:47:03 ISE 00457434849TRLO1-1
------------- --------- ----------- -------- -------------------
73 34.56 EUR 13:47:03 ISE 00457434850TRLO1-1
------------- --------- ----------- -------- -------------------
212 34.56 EUR 13:49:00 ISE 00457435544TRLO1-1
------------- --------- ----------- -------- -------------------
389 34.55 EUR 13:51:03 ISE 00457436358TRLO1-1
------------- --------- ----------- -------- -------------------
353 34.54 EUR 13:54:03 ISE 00457437701TRLO1-1
------------- --------- ----------- -------- -------------------
466 34.53 EUR 13:56:04 ISE 00457438585TRLO1-1
------------- --------- ----------- -------- -------------------
220 34.53 EUR 13:56:04 ISE 00457438592TRLO1-1
------------- --------- ----------- -------- -------------------
114 34.53 EUR 13:57:03 ISE 00457439052TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.55 EUR 14:00:00 ISE 00457439972TRLO1-1
------------- --------- ----------- -------- -------------------
41 34.55 EUR 14:00:00 ISE 00457439991TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.54 EUR 14:01:05 ISE 00457441160TRLO1-1
------------- --------- ----------- -------- -------------------
114 34.53 EUR 14:02:00 ISE 00457441289TRLO1-1
------------- --------- ----------- -------- -------------------
2 34.54 EUR 14:02:00 ISE 00457441309TRLO1-1
------------- --------- ----------- -------- -------------------
42 34.54 EUR 14:02:00 ISE 00457441310TRLO1-1
------------- --------- ----------- -------- -------------------
6 34.54 EUR 14:02:00 ISE 00457441311TRLO1-1
------------- --------- ----------- -------- -------------------
17 34.54 EUR 14:02:00 ISE 00457441321TRLO1-1
------------- --------- ----------- -------- -------------------
33 34.54 EUR 14:02:00 ISE 00457441322TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.54 EUR 14:02:00 ISE 00457441323TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.54 EUR 14:02:01 ISE 00457441325TRLO1-1
------------- --------- ----------- -------- -------------------
409 34.53 EUR 14:02:04 ISE 00457441482TRLO1-1
------------- --------- ----------- -------- -------------------
389 34.51 EUR 14:03:01 ISE 00457441710TRLO1-1
------------- --------- ----------- -------- -------------------
119 34.54 EUR 14:08:04 ISE 00457443328TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.54 EUR 14:08:04 ISE 00457443348TRLO1-1
------------- --------- ----------- -------- -------------------
80 34.54 EUR 14:09:00 ISE 00457443404TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.54 EUR 14:10:00 ISE 00457443635TRLO1-1
------------- --------- ----------- -------- -------------------
8 34.54 EUR 14:10:00 ISE 00457443637TRLO1-1
------------- --------- ----------- -------- -------------------
203 34.54 EUR 14:10:03 ISE 00457443839TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.55 EUR 14:13:01 ISE 00457444436TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.56 EUR 14:15:00 ISE 00457444943TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.56 EUR 14:15:00 ISE 00457444968TRLO1-1
------------- --------- ----------- -------- -------------------
85 34.56 EUR 14:15:01 ISE 00457445027TRLO1-1
------------- --------- ----------- -------- -------------------
73 34.56 EUR 14:15:01 ISE 00457445031TRLO1-1
------------- --------- ----------- -------- -------------------
70 34.56 EUR 14:15:02 ISE 00457445044TRLO1-1
------------- --------- ----------- -------- -------------------
129 34.56 EUR 14:16:03 ISE 00457445594TRLO1-1
------------- --------- ----------- -------- -------------------
71 34.56 EUR 14:16:03 ISE 00457445603TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.56 EUR 14:16:03 ISE 00457445604TRLO1-1
------------- --------- ----------- -------- -------------------
94 34.56 EUR 14:16:05 ISE 00457445697TRLO1-1
------------- --------- ----------- -------- -------------------
617 34.55 EUR 14:16:05 ISE 00457445699TRLO1-1
------------- --------- ----------- -------- -------------------
118 34.55 EUR 14:16:05 ISE 00457445700TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.54 EUR 14:17:01 ISE 00457445755TRLO1-1
------------- --------- ----------- -------- -------------------
415 34.54 EUR 14:22:05 ISE 00457447330TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.54 EUR 14:22:05 ISE 00457447332TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.54 EUR 14:22:05 ISE 00457447333TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.54 EUR 14:22:05 ISE 00457447334TRLO1-1
------------- --------- ----------- -------- -------------------
208 34.54 EUR 14:22:05 ISE 00457447335TRLO1-1
------------- --------- ----------- -------- -------------------
42 34.54 EUR 14:22:05 ISE 00457447336TRLO1-1
------------- --------- ----------- -------- -------------------
32 34.54 EUR 14:22:05 ISE 00457447337TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.54 EUR 14:26:01 ISE 00457448217TRLO1-1
------------- --------- ----------- -------- -------------------
102 34.54 EUR 14:26:04 ISE 00457448348TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.54 EUR 14:27:00 ISE 00457448538TRLO1-1
------------- --------- ----------- -------- -------------------
98 34.54 EUR 14:27:01 ISE 00457448540TRLO1-1
------------- --------- ----------- -------- -------------------
72 34.54 EUR 14:27:02 ISE 00457448649TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.54 EUR 14:28:02 ISE 00457448989TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.54 EUR 14:28:03 ISE 00457449044TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.54 EUR 14:28:04 ISE 00457449089TRLO1-1
------------- --------- ----------- -------- -------------------
84 34.55 EUR 14:30:00 ISE 00457449596TRLO1-1
------------- --------- ----------- -------- -------------------
271 34.55 EUR 14:30:00 ISE 00457449597TRLO1-1
------------- --------- ----------- -------- -------------------
37 34.55 EUR 14:30:00 ISE 00457449598TRLO1-1
------------- --------- ----------- -------- -------------------
50 34.55 EUR 14:30:00 ISE 00457449600TRLO1-1
------------- --------- ----------- -------- -------------------
247 34.55 EUR 14:30:00 ISE 00457449601TRLO1-1
------------- --------- ----------- -------- -------------------
451 34.54 EUR 14:30:02 ISE 00457450071TRLO1-1
------------- --------- ----------- -------- -------------------
193 34.54 EUR 14:30:02 ISE 00457450076TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.53 EUR 14:30:02 ISE 00457450149TRLO1-1
------------- --------- ----------- -------- -------------------
28 34.53 EUR 14:30:02 ISE 00457450151TRLO1-1
------------- --------- ----------- -------- -------------------
28 34.53 EUR 14:30:03 ISE 00457450474TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.53 EUR 14:30:03 ISE 00457450475TRLO1-1
------------- --------- ----------- -------- -------------------
16 34.53 EUR 14:30:03 ISE 00457450476TRLO1-1
------------- --------- ----------- -------- -------------------
16 34.53 EUR 14:30:03 ISE 00457450477TRLO1-1
------------- --------- ----------- -------- -------------------
249 34.51 EUR 14:31:00 ISE 00457450847TRLO1-1
------------- --------- ----------- -------- -------------------
82 34.53 EUR 14:32:01 ISE 00457451322TRLO1-1
------------- --------- ----------- -------- -------------------
100 34.53 EUR 14:32:01 ISE 00457451323TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.56 EUR 14:34:00 ISE 00457452295TRLO1-1
------------- --------- ----------- -------- -------------------
116 34.56 EUR 14:34:00 ISE 00457452296TRLO1-1
------------- --------- ----------- -------- -------------------
134 34.57 EUR 14:34:02 ISE 00457452387TRLO1-1
------------- --------- ----------- -------- -------------------
101 34.57 EUR 14:34:02 ISE 00457452393TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.57 EUR 14:34:03 ISE 00457452482TRLO1-1
------------- --------- ----------- -------- -------------------
67 34.57 EUR 14:34:04 ISE 00457452533TRLO1-1
------------- --------- ----------- -------- -------------------
594 34.58 EUR 14:35:00 ISE 00457452795TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.58 EUR 14:35:00 ISE 00457452796TRLO1-1
------------- --------- ----------- -------- -------------------
286 34.58 EUR 14:35:00 ISE 00457452797TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.57 EUR 14:35:02 ISE 00457452930TRLO1-1
------------- --------- ----------- -------- -------------------
193 34.56 EUR 14:37:04 ISE 00457453987TRLO1-1
------------- --------- ----------- -------- -------------------
20 34.56 EUR 14:37:04 ISE 00457453988TRLO1-1
------------- --------- ----------- -------- -------------------
164 34.56 EUR 14:37:04 ISE 00457453989TRLO1-1
------------- --------- ----------- -------- -------------------
359 34.55 EUR 14:37:04 ISE 00457453990TRLO1-1
------------- --------- ----------- -------- -------------------
254 34.54 EUR 14:38:05 ISE 00457454362TRLO1-1
------------- --------- ----------- -------- -------------------
173 34.54 EUR 14:38:05 ISE 00457454363TRLO1-1
------------- --------- ----------- -------- -------------------
211 34.57 EUR 14:39:03 ISE 00457454764TRLO1-1
------------- --------- ----------- -------- -------------------
88 34.56 EUR 14:40:01 ISE 00457454979TRLO1-1
------------- --------- ----------- -------- -------------------
20 34.56 EUR 14:40:01 ISE 00457454981TRLO1-1
------------- --------- ----------- -------- -------------------
83 34.56 EUR 14:40:01 ISE 00457454982TRLO1-1
------------- --------- ----------- -------- -------------------
537 34.55 EUR 14:42:00 ISE 00457455919TRLO1-1
------------- --------- ----------- -------- -------------------
227 34.57 EUR 14:43:03 ISE 00457456611TRLO1-1
------------- --------- ----------- -------- -------------------
241 34.57 EUR 14:43:03 ISE 00457456613TRLO1-1
------------- --------- ----------- -------- -------------------
243 34.56 EUR 14:44:05 ISE 00457457047TRLO1-1
------------- --------- ----------- -------- -------------------
159 34.56 EUR 14:44:05 ISE 00457457048TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.55 EUR 14:45:00 ISE 00457457096TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.56 EUR 14:46:02 ISE 00457457814TRLO1-1
------------- --------- ----------- -------- -------------------
242 34.58 EUR 14:46:04 ISE 00457457909TRLO1-1
------------- --------- ----------- -------- -------------------
82 34.58 EUR 14:46:04 ISE 00457457910TRLO1-1
------------- --------- ----------- -------- -------------------
254 34.58 EUR 14:46:04 ISE 00457457912TRLO1-1
------------- --------- ----------- -------- -------------------
236 34.59 EUR 14:47:02 ISE 00457458183TRLO1-1
------------- --------- ----------- -------- -------------------
36 34.59 EUR 14:48:03 ISE 00457458638TRLO1-1
------------- --------- ----------- -------- -------------------
68 34.59 EUR 14:48:03 ISE 00457458641TRLO1-1
------------- --------- ----------- -------- -------------------
332 34.59 EUR 14:48:03 ISE 00457458643TRLO1-1
------------- --------- ----------- -------- -------------------
304 34.59 EUR 14:49:05 ISE 00457459467TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.59 EUR 14:49:05 ISE 00457459475TRLO1-1
------------- --------- ----------- -------- -------------------
6 34.59 EUR 14:49:05 ISE 00457459479TRLO1-1
------------- --------- ----------- -------- -------------------
208 34.58 EUR 14:51:00 ISE 00457460561TRLO1-1
------------- --------- ----------- -------- -------------------
406 34.59 EUR 14:52:02 ISE 00457461530TRLO1-1
------------- --------- ----------- -------- -------------------
307 34.59 EUR 14:53:01 ISE 00457461960TRLO1-1
------------- --------- ----------- -------- -------------------
345 34.61 EUR 14:54:02 ISE 00457462485TRLO1-1
------------- --------- ----------- -------- -------------------
122 34.59 EUR 14:55:00 ISE 00457462717TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.59 EUR 14:55:00 ISE 00457462718TRLO1-1
------------- --------- ----------- -------- -------------------
147 34.58 EUR 14:55:04 ISE 00457462975TRLO1-1
------------- --------- ----------- -------- -------------------
73 34.58 EUR 14:55:04 ISE 00457462977TRLO1-1
------------- --------- ----------- -------- -------------------
197 34.57 EUR 14:56:03 ISE 00457463423TRLO1-1
------------- --------- ----------- -------- -------------------
144 34.57 EUR 14:56:03 ISE 00457463443TRLO1-1
------------- --------- ----------- -------- -------------------
153 34.56 EUR 14:57:04 ISE 00457464240TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.56 EUR 14:57:04 ISE 00457464244TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.56 EUR 14:57:04 ISE 00457464247TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.55 EUR 14:58:03 ISE 00457465003TRLO1-1
------------- --------- ----------- -------- -------------------
174 34.55 EUR 14:58:03 ISE 00457465004TRLO1-1
------------- --------- ----------- -------- -------------------
72 34.55 EUR 14:58:03 ISE 00457465005TRLO1-1
------------- --------- ----------- -------- -------------------
207 34.56 EUR 14:59:04 ISE 00457466037TRLO1-1
------------- --------- ----------- -------- -------------------
149 34.55 EUR 14:59:04 ISE 00457466068TRLO1-1
------------- --------- ----------- -------- -------------------
20 34.55 EUR 14:59:04 ISE 00457466069TRLO1-1
------------- --------- ----------- -------- -------------------
119 34.54 EUR 15:00:00 ISE 00457466227TRLO1-1
------------- --------- ----------- -------- -------------------
122 34.52 EUR 15:00:02 ISE 00457466677TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.51 EUR 15:00:03 ISE 00457466869TRLO1-1
------------- --------- ----------- -------- -------------------
41 34.5 EUR 15:01:01 ISE 00457467464TRLO1-1
------------- --------- ----------- -------- -------------------
217 34.5 EUR 15:01:01 ISE 00457467466TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.5 EUR 15:01:01 ISE 00457467471TRLO1-1
------------- --------- ----------- -------- -------------------
92 34.49 EUR 15:02:00 ISE 00457467909TRLO1-1
------------- --------- ----------- -------- -------------------
145 34.49 EUR 15:02:00 ISE 00457467913TRLO1-1
------------- --------- ----------- -------- -------------------
81 34.49 EUR 15:02:00 ISE 00457467916TRLO1-1
------------- --------- ----------- -------- -------------------
231 34.48 EUR 15:02:04 ISE 00457468352TRLO1-1
------------- --------- ----------- -------- -------------------
447 34.48 EUR 15:04:00 ISE 00457469068TRLO1-1
------------- --------- ----------- -------- -------------------
434 34.46 EUR 15:04:05 ISE 00457469506TRLO1-1
------------- --------- ----------- -------- -------------------
81 34.46 EUR 15:04:05 ISE 00457469507TRLO1-1
------------- --------- ----------- -------- -------------------
19 34.48 EUR 15:06:02 ISE 00457470550TRLO1-1
------------- --------- ----------- -------- -------------------
2 34.48 EUR 15:06:02 ISE 00457470553TRLO1-1
------------- --------- ----------- -------- -------------------
316 34.48 EUR 15:06:02 ISE 00457470559TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.48 EUR 15:06:02 ISE 00457470591TRLO1-1
------------- --------- ----------- -------- -------------------
184 34.51 EUR 15:07:00 ISE 00457471135TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.51 EUR 15:07:00 ISE 00457471136TRLO1-1
------------- --------- ----------- -------- -------------------
166 34.51 EUR 15:08:00 ISE 00457471575TRLO1-1
------------- --------- ----------- -------- -------------------
140 34.5 EUR 15:08:01 ISE 00457471696TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.49 EUR 15:08:04 ISE 00457471901TRLO1-1
------------- --------- ----------- -------- -------------------
95 34.48 EUR 15:09:02 ISE 00457472398TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.5 EUR 15:11:03 ISE 00457473849TRLO1-1
------------- --------- ----------- -------- -------------------
128 34.5 EUR 15:11:03 ISE 00457473861TRLO1-1
------------- --------- ----------- -------- -------------------
109 34.5 EUR 15:11:03 ISE 00457473865TRLO1-1
------------- --------- ----------- -------- -------------------
347 34.51 EUR 15:13:00 ISE 00457474541TRLO1-1
------------- --------- ----------- -------- -------------------
171 34.52 EUR 15:13:01 ISE 00457474660TRLO1-1
------------- --------- ----------- -------- -------------------
262 34.52 EUR 15:13:01 ISE 00457474661TRLO1-1
------------- --------- ----------- -------- -------------------
17 34.52 EUR 15:13:01 ISE 00457474662TRLO1-1
------------- --------- ----------- -------- -------------------
147 34.5 EUR 15:14:00 ISE 00457475304TRLO1-1
------------- --------- ----------- -------- -------------------
107 34.49 EUR 15:14:01 ISE 00457475378TRLO1-1
------------- --------- ----------- -------- -------------------
136 34.47 EUR 15:15:00 ISE 00457475764TRLO1-1
------------- --------- ----------- -------- -------------------
71 34.47 EUR 15:15:00 ISE 00457475772TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.52 EUR 15:17:03 ISE 00457477613TRLO1-1
------------- --------- ----------- -------- -------------------
42 34.52 EUR 15:17:03 ISE 00457477614TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.52 EUR 15:17:03 ISE 00457477615TRLO1-1
------------- --------- ----------- -------- -------------------
83 34.52 EUR 15:17:04 ISE 00457477661TRLO1-1
------------- --------- ----------- -------- -------------------
44 34.52 EUR 15:17:04 ISE 00457477666TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.52 EUR 15:17:04 ISE 00457477671TRLO1-1
------------- --------- ----------- -------- -------------------
4 34.52 EUR 15:18:00 ISE 00457477959TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.52 EUR 15:18:00 ISE 00457477960TRLO1-1
------------- --------- ----------- -------- -------------------
8 34.52 EUR 15:18:00 ISE 00457477964TRLO1-1
------------- --------- ----------- -------- -------------------
13 34.52 EUR 15:18:01 ISE 00457477971TRLO1-1
------------- --------- ----------- -------- -------------------
307 34.51 EUR 15:18:01 ISE 00457477974TRLO1-1
------------- --------- ----------- -------- -------------------
302 34.51 EUR 15:18:01 ISE 00457478065TRLO1-1
------------- --------- ----------- -------- -------------------
98 34.51 EUR 15:18:01 ISE 00457478066TRLO1-1
------------- --------- ----------- -------- -------------------
116 34.53 EUR 15:18:03 ISE 00457478288TRLO1-1
------------- --------- ----------- -------- -------------------
3 34.52 EUR 15:20:02 ISE 00457479283TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.52 EUR 15:20:02 ISE 00457479284TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.51 EUR 15:21:00 ISE 00457479577TRLO1-1
------------- --------- ----------- -------- -------------------
41 34.51 EUR 15:21:00 ISE 00457479579TRLO1-1
------------- --------- ----------- -------- -------------------
105 34.51 EUR 15:21:00 ISE 00457479597TRLO1-1
------------- --------- ----------- -------- -------------------
2 34.51 EUR 15:21:00 ISE 00457479599TRLO1-1
------------- --------- ----------- -------- -------------------
32 34.51 EUR 15:21:00 ISE 00457479600TRLO1-1
------------- --------- ----------- -------- -------------------
9 34.51 EUR 15:21:00 ISE 00457479608TRLO1-1
------------- --------- ----------- -------- -------------------
14 34.51 EUR 15:21:00 ISE 00457479614TRLO1-1
------------- --------- ----------- -------- -------------------
21 34.51 EUR 15:21:00 ISE 00457479620TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.51 EUR 15:21:02 ISE 00457479814TRLO1-1
------------- --------- ----------- -------- -------------------
520 34.53 EUR 15:22:02 ISE 00457480347TRLO1-1
------------- --------- ----------- -------- -------------------
308 34.53 EUR 15:22:02 ISE 00457480363TRLO1-1
------------- --------- ----------- -------- -------------------
117 34.54 EUR 15:23:00 ISE 00457480590TRLO1-1
------------- --------- ----------- -------- -------------------
380 34.53 EUR 15:24:01 ISE 00457481167TRLO1-1
------------- --------- ----------- -------- -------------------
94 34.54 EUR 15:24:04 ISE 00457481391TRLO1-1
------------- --------- ----------- -------- -------------------
82 34.53 EUR 15:24:04 ISE 00457481415TRLO1-1
------------- --------- ----------- -------- -------------------
50 34.55 EUR 15:24:05 ISE 00457481523TRLO1-1
------------- --------- ----------- -------- -------------------
11 34.55 EUR 15:24:05 ISE 00457481527TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.54 EUR 15:25:00 ISE 00457481778TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.52 EUR 15:25:01 ISE 00457481928TRLO1-1
------------- --------- ----------- -------- -------------------
464 34.54 EUR 15:26:05 ISE 00457482744TRLO1-1
------------- --------- ----------- -------- -------------------
102 34.54 EUR 15:26:05 ISE 00457482745TRLO1-1
------------- --------- ----------- -------- -------------------
110 34.55 EUR 15:29:00 ISE 00457484120TRLO1-1
------------- --------- ----------- -------- -------------------
490 34.57 EUR 15:30:00 ISE 00457484610TRLO1-1
------------- --------- ----------- -------- -------------------
431 34.57 EUR 15:30:00 ISE 00457484612TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.57 EUR 15:30:00 ISE 00457484613TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.56 EUR 15:30:01 ISE 00457484856TRLO1-1
------------- --------- ----------- -------- -------------------
167 34.58 EUR 15:32:01 ISE 00457486246TRLO1-1
------------- --------- ----------- -------- -------------------
353 34.58 EUR 15:32:02 ISE 00457486375TRLO1-1
------------- --------- ----------- -------- -------------------
293 34.58 EUR 15:32:02 ISE 00457486381TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.58 EUR 15:32:03 ISE 00457486479TRLO1-1
------------- --------- ----------- -------- -------------------
111 34.57 EUR 15:33:00 ISE 00457486715TRLO1-1
------------- --------- ----------- -------- -------------------
3 34.56 EUR 15:33:00 ISE 00457486732TRLO1-1
------------- --------- ----------- -------- -------------------
266 34.58 EUR 15:33:05 ISE 00457487054TRLO1-1
------------- --------- ----------- -------- -------------------
123 34.58 EUR 15:34:01 ISE 00457487255TRLO1-1
------------- --------- ----------- -------- -------------------
343 34.59 EUR 15:35:01 ISE 00457487881TRLO1-1
------------- --------- ----------- -------- -------------------
65 34.59 EUR 15:35:01 ISE 00457487901TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.57 EUR 15:35:03 ISE 00457488101TRLO1-1
------------- --------- ----------- -------- -------------------
226 34.57 EUR 15:36:04 ISE 00457488695TRLO1-1
------------- --------- ----------- -------- -------------------
121 34.57 EUR 15:36:04 ISE 00457488696TRLO1-1
------------- --------- ----------- -------- -------------------
146 34.59 EUR 15:37:00 ISE 00457489053TRLO1-1
------------- --------- ----------- -------- -------------------
227 34.59 EUR 15:38:01 ISE 00457489771TRLO1-1
------------- --------- ----------- -------- -------------------
69 34.59 EUR 15:38:01 ISE 00457489772TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.59 EUR 15:38:01 ISE 00457489773TRLO1-1
------------- --------- ----------- -------- -------------------
116 34.57 EUR 15:38:03 ISE 00457490054TRLO1-1
------------- --------- ----------- -------- -------------------
19 34.58 EUR 15:39:01 ISE 00457490496TRLO1-1
------------- --------- ----------- -------- -------------------
17 34.58 EUR 15:39:01 ISE 00457490509TRLO1-1
------------- --------- ----------- -------- -------------------
16 34.58 EUR 15:39:01 ISE 00457490512TRLO1-1
------------- --------- ----------- -------- -------------------
21 34.58 EUR 15:39:01 ISE 00457490513TRLO1-1
------------- --------- ----------- -------- -------------------
9 34.58 EUR 15:39:01 ISE 00457490532TRLO1-1
------------- --------- ----------- -------- -------------------
22 34.61 EUR 15:41:00 ISE 00457491835TRLO1-1
------------- --------- ----------- -------- -------------------
124 34.61 EUR 15:41:00 ISE 00457491842TRLO1-1
------------- --------- ----------- -------- -------------------
512 34.6 EUR 15:41:04 ISE 00457492032TRLO1-1
------------- --------- ----------- -------- -------------------
34 34.6 EUR 15:41:04 ISE 00457492033TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.6 EUR 15:41:04 ISE 00457492034TRLO1-1
------------- --------- ----------- -------- -------------------
5 34.6 EUR 15:41:04 ISE 00457492035TRLO1-1
------------- --------- ----------- -------- -------------------
67 34.6 EUR 15:41:04 ISE 00457492037TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.59 EUR 15:41:05 ISE 00457492103TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.58 EUR 15:42:02 ISE 00457492740TRLO1-1
------------- --------- ----------- -------- -------------------
112 34.58 EUR 15:42:04 ISE 00457492870TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.6 EUR 15:44:03 ISE 00457493760TRLO1-1
------------- --------- ----------- -------- -------------------
245 34.6 EUR 15:46:01 ISE 00457495253TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.6 EUR 15:46:01 ISE 00457495295TRLO1-1
------------- --------- ----------- -------- -------------------
90 34.6 EUR 15:46:03 ISE 00457495440TRLO1-1
------------- --------- ----------- -------- -------------------
215 34.6 EUR 15:47:02 ISE 00457495898TRLO1-1
------------- --------- ----------- -------- -------------------
215 34.6 EUR 15:48:04 ISE 00457496576TRLO1-1
------------- --------- ----------- -------- -------------------
60 34.6 EUR 15:51:01 ISE 00457498039TRLO1-1
------------- --------- ----------- -------- -------------------
211 34.6 EUR 15:51:01 ISE 00457498042TRLO1-1
------------- --------- ----------- -------- -------------------
98 34.6 EUR 15:51:01 ISE 00457498043TRLO1-1
------------- --------- ----------- -------- -------------------
208 34.6 EUR 15:51:01 ISE 00457498044TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.6 EUR 15:51:01 ISE 00457498045TRLO1-1
------------- --------- ----------- -------- -------------------
62 34.6 EUR 15:51:01 ISE 00457498048TRLO1-1
------------- --------- ----------- -------- -------------------
441 34.6 EUR 15:56:04 ISE 00457501258TRLO1-1
------------- --------- ----------- -------- -------------------
21 34.6 EUR 15:56:04 ISE 00457501262TRLO1-1
------------- --------- ----------- -------- -------------------
34 34.6 EUR 15:56:04 ISE 00457501264TRLO1-1
------------- --------- ----------- -------- -------------------
10 34.6 EUR 15:56:04 ISE 00457501265TRLO1-1
------------- --------- ----------- -------- -------------------
89 34.6 EUR 15:56:04 ISE 00457501268TRLO1-1
------------- --------- ----------- -------- -------------------
328 34.6 EUR 16:00:04 ISE 00457503937TRLO1-1
------------- --------- ----------- -------- -------------------
110 34.6 EUR 16:01:01 ISE 00457504280TRLO1-1
------------- --------- ----------- -------- -------------------
93 34.6 EUR 16:01:02 ISE 00457504290TRLO1-1
------------- --------- ----------- -------- -------------------
28 34.6 EUR 16:01:02 ISE 00457504296TRLO1-1
------------- --------- ----------- -------- -------------------
17 34.6 EUR 16:01:02 ISE 00457504314TRLO1-1
------------- --------- ----------- -------- -------------------
115 34.6 EUR 16:01:02 ISE 00457504322TRLO1-1
------------- --------- ----------- -------- -------------------
95 34.6 EUR 16:01:02 ISE 00457504323TRLO1-1
------------- --------- ----------- -------- -------------------
82 34.6 EUR 16:01:02 ISE 00457504324TRLO1-1
------------- --------- ----------- -------- -------------------
11 34.6 EUR 16:01:02 ISE 00457504332TRLO1-1
------------- --------- ----------- -------- -------------------
92 34.6 EUR 16:01:02 ISE 00457504333TRLO1-1
------------- --------- ----------- -------- -------------------
111 34.6 EUR 16:01:02 ISE 00457504334TRLO1-1
------------- --------- ----------- -------- -------------------
190 34.59 EUR 16:02:03 ISE 00457505332TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.58 EUR 16:02:03 ISE 00457505410TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.58 EUR 16:02:05 ISE 00457505821TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.59 EUR 16:03:00 ISE 00457505954TRLO1-1
------------- --------- ----------- -------- -------------------
45 34.59 EUR 16:03:00 ISE 00457505955TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.59 EUR 16:03:01 ISE 00457506007TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.59 EUR 16:03:02 ISE 00457506083TRLO1-1
------------- --------- ----------- -------- -------------------
63 34.59 EUR 16:03:03 ISE 00457506157TRLO1-1
------------- --------- ----------- -------- -------------------
57 34.59 EUR 16:03:03 ISE 00457506165TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.59 EUR 16:03:03 ISE 00457506205TRLO1-1
------------- --------- ----------- -------- -------------------
93 34.58 EUR 16:03:05 ISE 00457506325TRLO1-1
------------- --------- ----------- -------- -------------------
108 34.58 EUR 16:03:05 ISE 00457506329TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.58 EUR 16:04:00 ISE 00457506425TRLO1-1
------------- --------- ----------- -------- -------------------
27 34.58 EUR 16:04:00 ISE 00457506427TRLO1-1
------------- --------- ----------- -------- -------------------
13 34.58 EUR 16:04:00 ISE 00457506448TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.58 EUR 16:04:01 ISE 00457506505TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.58 EUR 16:04:01 ISE 00457506513TRLO1-1
------------- --------- ----------- -------- -------------------
1 34.58 EUR 16:04:01 ISE 00457506517TRLO1-1
------------- --------- ----------- -------- -------------------
59 34.58 EUR 16:04:02 ISE 00457506573TRLO1-1
------------- --------- ----------- -------- -------------------
198 34.57 EUR 16:05:00 ISE 00457506966TRLO1-1
------------- --------- ----------- -------- -------------------
51 34.57 EUR 16:05:00 ISE 00457506975TRLO1-1
------------- --------- ----------- -------- -------------------
121 34.57 EUR 16:05:00 ISE 00457506977TRLO1-1
------------- --------- ----------- -------- -------------------
195 34.57 EUR 16:05:00 ISE 00457506978TRLO1-1
------------- --------- ----------- -------- -------------------
44 34.56 EUR 16:05:01 ISE 00457507187TRLO1-1
------------- --------- ----------- -------- -------------------
89 34.55 EUR 16:05:03 ISE 00457507450TRLO1-1
------------- --------- ----------- -------- -------------------
50 34.56 EUR 16:05:05 ISE 00457507676TRLO1-1
------------- --------- ----------- -------- -------------------
11 34.56 EUR 16:05:05 ISE 00457507677TRLO1-1
------------- --------- ----------- -------- -------------------
58 34.56 EUR 16:06:00 ISE 00457507765TRLO1-1
------------- --------- ----------- -------- -------------------
53 34.56 EUR 16:06:01 ISE 00457507839TRLO1-1
------------- --------- ----------- -------- -------------------
31 34.56 EUR 16:06:02 ISE 00457507894TRLO1-1
------------- --------- ----------- -------- -------------------
21 34.56 EUR 16:06:02 ISE 00457507895TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.56 EUR 16:06:02 ISE 00457507966TRLO1-1
------------- --------- ----------- -------- -------------------
250 34.56 EUR 16:07:00 ISE 00457508258TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.56 EUR 16:07:01 ISE 00457508398TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.56 EUR 16:07:02 ISE 00457508427TRLO1-1
------------- --------- ----------- -------- -------------------
31 34.56 EUR 16:07:03 ISE 00457508497TRLO1-1
------------- --------- ----------- -------- -------------------
23 34.56 EUR 16:07:03 ISE 00457508499TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.56 EUR 16:07:03 ISE 00457508580TRLO1-1
------------- --------- ----------- -------- -------------------
142 34.55 EUR 16:07:05 ISE 00457508674TRLO1-1
------------- --------- ----------- -------- -------------------
18 34.57 EUR 16:08:05 ISE 00457509541TRLO1-1
------------- --------- ----------- -------- -------------------
158 34.57 EUR 16:08:05 ISE 00457509544TRLO1-1
------------- --------- ----------- -------- -------------------
426 34.58 EUR 16:09:03 ISE 00457510002TRLO1-1
------------- --------- ----------- -------- -------------------
40 34.58 EUR 16:09:03 ISE 00457510004TRLO1-1
------------- --------- ----------- -------- -------------------
56 34.58 EUR 16:09:04 ISE 00457510076TRLO1-1
------------- --------- ----------- -------- -------------------
45 34.57 EUR 16:09:04 ISE 00457510080TRLO1-1
------------- --------- ----------- -------- -------------------
132 34.57 EUR 16:10:00 ISE 00457510297TRLO1-1
------------- --------- ----------- -------- -------------------
74 34.58 EUR 16:10:00 ISE 00457510302TRLO1-1
------------- --------- ----------- -------- -------------------
3 34.58 EUR 16:10:00 ISE 00457510325TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.58 EUR 16:10:02 ISE 00457510447TRLO1-1
------------- --------- ----------- -------- -------------------
168 34.57 EUR 16:10:02 ISE 00457510466TRLO1-1
------------- --------- ----------- -------- -------------------
66 34.57 EUR 16:10:04 ISE 00457510716TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.57 EUR 16:10:05 ISE 00457510801TRLO1-1
------------- --------- ----------- -------- -------------------
68 34.57 EUR 16:11:00 ISE 00457510979TRLO1-1
------------- --------- ----------- -------- -------------------
29 34.57 EUR 16:11:00 ISE 00457510980TRLO1-1
------------- --------- ----------- -------- -------------------
78 34.57 EUR 16:11:00 ISE 00457510981TRLO1-1
------------- --------- ----------- -------- -------------------
113 34.57 EUR 16:11:03 ISE 00457511313TRLO1-1
------------- --------- ----------- -------- -------------------
103 34.57 EUR 16:11:03 ISE 00457511315TRLO1-1
------------- --------- ----------- -------- -------------------
82 34.57 EUR 16:11:04 ISE 00457511362TRLO1-1
------------- --------- ----------- -------- -------------------
52 34.57 EUR 16:11:04 ISE 00457511423TRLO1-1
------------- --------- ----------- -------- -------------------
76 34.57 EUR 16:11:05 ISE 00457511500TRLO1-1
------------- --------- ----------- -------- -------------------
81 34.57 EUR 16:11:05 ISE 00457511552TRLO1-1
------------- --------- ----------- -------- -------------------
37 34.57 EUR 16:12:00 ISE 00457511578TRLO1-1
------------- --------- ----------- -------- -------------------
9 34.57 EUR 16:12:00 ISE 00457511581TRLO1-1
------------- --------- ----------- -------- -------------------
54 34.57 EUR 16:12:00 ISE 00457511676TRLO1-1
------------- --------- ----------- -------- -------------------
152 34.56 EUR 16:12:01 ISE 00457511748TRLO1-1
------------- --------- ----------- -------- -------------------
191 34.56 EUR 16:12:05 ISE 00457512251TRLO1-1
------------- --------- ----------- -------- -------------------
15 34.56 EUR 16:12:05 ISE 00457512257TRLO1-1
------------- --------- ----------- -------- -------------------
21 34.56 EUR 16:12:05 ISE 00457512266TRLO1-1
------------- --------- ----------- -------- -------------------
61 34.56 EUR 16:12:05 ISE 00457512300TRLO1-1
------------- --------- ----------- -------- -------------------
55 34.56 EUR 16:13:00 ISE 00457512354TRLO1-1
------------- --------- ----------- -------- -------------------
19 34.56 EUR 16:13:00 ISE 00457512365TRLO1-1
------------- --------- ----------- -------- -------------------
18 34.56 EUR 16:13:00 ISE 00457512367TRLO1-1
------------- --------- ----------- -------- -------------------
93 34.56 EUR 16:13:01 ISE 00457512601TRLO1-1
------------- --------- ----------- -------- -------------------
374 34.57 EUR 16:14:00 ISE 00457513085TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.58 EUR 16:15:02 ISE 00457514421TRLO1-1
------------- --------- ----------- -------- -------------------
200 34.58 EUR 16:15:02 ISE 00457514423TRLO1-1
------------- --------- ----------- -------- -------------------
121 34.58 EUR 16:15:02 ISE 00457514424TRLO1-1
------------- --------- ----------- -------- -------------------
96 34.58 EUR 16:15:02 ISE 00457514425TRLO1-1
------------- --------- ----------- -------- -------------------
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact rns@lseg.com or visit www.rns.com.
END
POSCKPDDFBDDABK
(END) Dow Jones Newswires
December 06, 2019 02:00 ET (07:00 GMT)
Crh (LSE:CRH)
Historical Stock Chart
From Apr 2024 to May 2024
Crh (LSE:CRH)
Historical Stock Chart
From May 2023 to May 2024