REG - Intl Con Airline Grp - Transaction in Own Shares
RNS Number : 6062CInternational Cons Airlines Group01 October 2018
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 01 October 2018 it purchased 1,501,176 ordinary shares of €0.50 each in the capital of the Company as follows, all of which will be held in treasury until cancelled.
Number of shares purchased
Trading venue
Lowest price paid
Highest price paid
1,186,000
LSE
£6.3320
£6.5620
315,176
Bolsa de Madrid
€7.1280
€7.3760
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 68,501,101 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 1,989,488,193 shares.
The Company's total issued share capital is 2,057,989,294 shares. This figure should be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a full breakdown of the individual trades made by Deutsche Bank AG, London Branch on behalf of the Company as part of the buy-back programme is attached to this announcement.
IAG Shareholder Services
01 October 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
1,501,176
Date of purchases:
01-Oct-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
610
647.6000
08:00:08
LSE
520
646.8000
08:00:13
LSE
860
644.0000
08:00:41
LSE
140
644.0000
08:00:41
LSE
805
643.8000
08:00:41
LSE
900
643.8000
08:01:13
LSE
870
643.6000
08:01:19
LSE
1000
644.0000
08:01:30
LSE
830
644.0000
08:01:40
LSE
660
644.0000
08:02:11
LSE
491
644.0000
08:02:11
LSE
149
644.0000
08:02:11
LSE
811
644.0000
08:02:11
LSE
118
644.0000
08:02:11
LSE
708
643.8000
08:02:34
LSE
451
643.8000
08:02:34
LSE
687
643.8000
08:02:57
LSE
670
643.6000
08:03:18
LSE
750
643.4000
08:03:18
LSE
624
642.6000
08:03:49
LSE
66
642.6000
08:03:49
LSE
840
642.8000
08:03:49
LSE
710
642.8000
08:03:58
LSE
1000
643.2000
08:04:28
LSE
720
642.8000
08:04:30
LSE
237
642.4000
08:04:57
LSE
733
642.4000
08:04:57
LSE
732
642.0000
08:05:01
LSE
143
642.0000
08:05:28
LSE
520
642.0000
08:05:28
LSE
640
642.4000
08:05:39
LSE
860
642.2000
08:05:39
LSE
660
642.0000
08:06:12
LSE
491
642.2000
08:06:17
LSE
841
642.2000
08:06:17
LSE
270
642.2000
08:06:17
LSE
730
642.0000
08:06:33
LSE
970
641.6000
08:06:33
LSE
730
642.0000
08:06:33
LSE
180
642.0000
08:06:33
LSE
800
641.6000
08:06:33
LSE
760
641.2000
08:07:02
LSE
649
641.2000
08:07:24
LSE
31
641.2000
08:07:24
LSE
590
641.0000
08:07:28
LSE
880
640.8000
08:07:35
LSE
833
640.6000
08:07:35
LSE
520
640.4000
08:07:52
LSE
80
640.4000
08:07:52
LSE
891
640.0000
08:08:29
LSE
670
639.8000
08:08:29
LSE
260
639.8000
08:08:29
LSE
750
639.8000
08:08:29
LSE
297
640.0000
08:08:29
LSE
1400
639.4000
08:08:52
LSE
193
639.0000
08:08:52
LSE
34
639.0000
08:08:55
LSE
653
639.0000
08:08:55
LSE
636
638.8000
08:09:09
LSE
600
638.6000
08:09:09
LSE
870
637.8000
08:09:16
LSE
288
637.8000
08:09:45
LSE
462
637.8000
08:09:45
LSE
514
638.6000
08:09:52
LSE
900
638.0000
08:10:17
LSE
240
637.8000
08:10:17
LSE
370
637.8000
08:10:17
LSE
750
638.0000
08:10:17
LSE
240
638.0000
08:10:17
LSE
750
637.8000
08:10:17
LSE
590
636.8000
08:10:43
LSE
740
636.4000
08:10:43
LSE
574
636.8000
08:10:43
LSE
186
636.8000
08:10:43
LSE
619
636.6000
08:11:02
LSE
710
636.2000
08:11:10
LSE
327
636.0000
08:11:11
LSE
194
636.4000
08:11:34
LSE
706
636.4000
08:11:34
LSE
421
636.2000
08:12:31
LSE
402
636.2000
08:12:33
LSE
600
636.0000
08:12:35
LSE
800
636.0000
08:12:54
LSE
518
636.0000
08:12:54
LSE
1500
636.4000
08:13:11
LSE
1150
636.2000
08:13:14
LSE
502
636.0000
08:13:15
LSE
128
636.0000
08:13:15
LSE
730
635.8000
08:13:30
LSE
902
635.6000
08:13:35
LSE
48
635.6000
08:13:35
LSE
590
635.4000
08:13:35
LSE
625
635.0000
08:14:10
LSE
750
634.8000
08:14:11
LSE
900
634.6000
08:14:11
LSE
1050
634.0000
08:14:32
LSE
770
633.2000
08:14:40
LSE
505
633.4000
08:14:54
LSE
640
634.6000
08:15:12
LSE
1100
634.2000
08:15:13
LSE
93
634.0000
08:15:13
LSE
643
634.2000
08:15:30
LSE
70
633.8000
08:15:30
LSE
559
633.8000
08:15:30
LSE
940
635.2000
08:15:55
LSE
799
635.0000
08:15:55
LSE
303
634.2000
08:16:08
LSE
387
634.2000
08:16:08
LSE
750
634.8000
08:16:37
LSE
660
634.8000
08:16:45
LSE
720
635.4000
08:17:16
LSE
750
635.4000
08:17:16
LSE
509
635.4000
08:17:16
LSE
750
635.4000
08:17:16
LSE
678
635.0000
08:17:26
LSE
736
635.8000
08:17:40
LSE
263
635.8000
08:17:40
LSE
620
635.8000
08:18:19
LSE
40
635.8000
08:18:19
LSE
154
635.6000
08:18:26
LSE
1046
635.6000
08:18:26
LSE
830
636.2000
08:18:39
LSE
321
636.0000
08:18:39
LSE
379
636.0000
08:18:39
LSE
750
635.2000
08:19:07
LSE
230
635.2000
08:19:07
LSE
610
635.0000
08:19:20
LSE
637
635.2000
08:19:54
LSE
700
635.0000
08:19:56
LSE
1000
636.0000
08:20:20
LSE
630
635.8000
08:20:20
LSE
690
636.2000
08:20:37
LSE
750
636.0000
08:20:37
LSE
417
636.6000
08:20:44
LSE
513
636.6000
08:20:44
LSE
607
636.6000
08:20:50
LSE
750
637.0000
08:21:16
LSE
15
637.0000
08:21:16
LSE
880
637.4000
08:21:31
LSE
377
637.8000
08:21:49
LSE
513
637.8000
08:21:49
LSE
790
637.6000
08:21:49
LSE
750
638.8000
08:22:08
LSE
130
638.8000
08:22:08
LSE
788
638.4000
08:22:17
LSE
760
638.2000
08:22:28
LSE
850
637.8000
08:22:43
LSE
668
637.4000
08:22:59
LSE
96
637.4000
08:22:59
LSE
788
638.4000
08:23:29
LSE
172
638.4000
08:23:29
LSE
453
639.6000
08:24:20
LSE
227
639.6000
08:24:20
LSE
1150
640.2000
08:24:52
LSE
84
640.0000
08:24:52
LSE
816
640.0000
08:24:52
LSE
850
639.8000
08:24:52
LSE
150
639.8000
08:24:53
LSE
520
639.8000
08:24:53
LSE
200
639.6000
08:25:11
LSE
400
639.6000
08:25:11
LSE
10
639.6000
08:25:11
LSE
400
639.4000
08:25:12
LSE
230
639.4000
08:25:12
LSE
970
639.2000
08:25:13
LSE
920
640.2000
08:25:58
LSE
1050
640.0000
08:25:58
LSE
3
639.8000
08:26:00
LSE
670
641.0000
08:26:27
LSE
930
640.8000
08:26:27
LSE
650
640.6000
08:26:33
LSE
126
640.2000
08:26:55
LSE
608
640.2000
08:26:55
LSE
214
640.0000
08:26:55
LSE
400
640.0000
08:26:55
LSE
386
640.0000
08:26:55
LSE
750
640.8000
08:28:41
LSE
207
640.8000
08:28:41
LSE
750
640.8000
08:28:41
LSE
1650
640.6000
08:28:41
LSE
21
640.4000
08:28:44
LSE
749
640.4000
08:28:44
LSE
749
640.4000
08:28:44
LSE
830
640.2000
08:28:52
LSE
620
641.0000
08:29:49
LSE
86
641.2000
08:29:49
LSE
379
641.2000
08:29:49
LSE
185
641.2000
08:29:49
LSE
750
641.2000
08:29:49
LSE
365
640.8000
08:29:51
LSE
784
640.8000
08:29:51
LSE
316
641.6000
08:30:34
LSE
931
641.6000
08:30:34
LSE
3
641.6000
08:30:34
LSE
620
641.6000
08:30:46
LSE
1000
641.4000
08:30:53
LSE
750
641.0000
08:30:53
LSE
60
641.0000
08:30:53
LSE
780
640.8000
08:31:19
LSE
586
640.8000
08:31:19
LSE
78
640.8000
08:31:19
LSE
638
640.0000
08:32:01
LSE
692
639.8000
08:32:04
LSE
660
639.6000
08:32:09
LSE
524
639.6000
08:32:51
LSE
271
639.6000
08:32:51
LSE
120
639.6000
08:32:51
LSE
750
639.6000
08:32:51
LSE
634
639.6000
08:32:51
LSE
710
640.2000
08:33:19
LSE
295
640.0000
08:33:19
LSE
365
640.0000
08:33:19
LSE
582
640.2000
08:33:19
LSE
128
640.2000
08:33:19
LSE
622
640.2000
08:33:19
LSE
77
640.2000
08:33:19
LSE
786
640.8000
08:34:23
LSE
910
640.6000
08:34:55
LSE
910
640.6000
08:34:55
LSE
51
642.2000
08:36:04
LSE
418
642.2000
08:36:04
LSE
750
642.2000
08:36:04
LSE
400
642.2000
08:36:04
LSE
1003
643.0000
08:36:38
LSE
397
643.0000
08:36:38
LSE
1150
643.8000
08:37:01
LSE
750
644.4000
08:37:32
LSE
416
644.4000
08:37:32
LSE
750
644.4000
08:37:32
LSE
1100
644.6000
08:37:51
LSE
900
644.6000
08:37:51
LSE
184
644.6000
08:37:51
LSE
750
645.2000
08:37:55
LSE
88
645.2000
08:37:55
LSE
760
645.0000
08:38:07
LSE
740
645.0000
08:38:07
LSE
664
644.8000
08:38:07
LSE
536
644.8000
08:38:07
LSE
1600
644.8000
08:39:09
LSE
1047
645.0000
08:39:09
LSE
680
644.4000
08:40:00
LSE
485
644.4000
08:40:00
LSE
505
644.4000
08:40:00
LSE
245
644.4000
08:40:00
LSE
500
644.4000
08:40:00
LSE
405
644.4000
08:40:00
LSE
710
646.4000
08:40:46
LSE
620
646.2000
08:40:46
LSE
500
646.4000
08:40:46
LSE
700
646.4000
08:40:46
LSE
780
646.6000
08:41:06
LSE
680
646.2000
08:41:06
LSE
693
646.2000
08:41:06
LSE
710
646.4000
08:42:15
LSE
730
646.2000
08:42:15
LSE
561
646.0000
08:42:15
LSE
69
646.0000
08:42:15
LSE
556
646.2000
08:42:15
LSE
19
646.2000
08:42:15
LSE
405
646.2000
08:42:15
LSE
606
646.6000
08:43:41
LSE
74
646.6000
08:43:41
LSE
750
646.6000
08:43:41
LSE
350
646.6000
08:43:41
LSE
830
646.4000
08:43:43
LSE
930
646.4000
08:44:24
LSE
920
646.2000
08:44:41
LSE
620
646.2000
08:45:22
LSE
632
647.8000
08:46:18
LSE
1784
647.8000
08:46:18
LSE
1100
648.0000
08:46:22
LSE
1200
647.8000
08:46:33
LSE
1100
647.6000
08:46:33
LSE
1000
647.4000
08:46:33
LSE
757
647.0000
08:47:35
LSE
750
647.0000
08:47:35
LSE
220
647.0000
08:47:35
LSE
750
647.0000
08:47:35
LSE
765
647.2000
08:47:56
LSE
650
647.0000
08:48:35
LSE
790
647.2000
08:49:40
LSE
1035
647.6000
08:50:15
LSE
4534
647.6000
08:50:15
LSE
709
647.6000
08:50:32
LSE
1150
649.0000
08:50:49
LSE
872
648.8000
08:50:52
LSE
28
648.8000
08:50:52
LSE
74
649.4000
08:51:42
LSE
576
649.4000
08:51:42
LSE
397
649.2000
08:51:42
LSE
223
649.2000
08:51:42
LSE
2200
649.2000
08:51:42
LSE
8
649.4000
08:51:42
LSE
650
649.4000
08:52:35
LSE
900
649.2000
08:52:35
LSE
620
649.4000
08:52:52
LSE
626
649.2000
08:52:53
LSE
660
649.0000
08:54:08
LSE
705
648.8000
08:54:08
LSE
447
649.2000
08:54:18
LSE
690
649.2000
08:54:21
LSE
300
649.0000
08:54:21
LSE
500
649.0000
08:54:21
LSE
80
649.0000
08:54:21
LSE
740
648.8000
08:54:36
LSE
860
648.6000
08:54:36
LSE
990
648.4000
08:56:19
LSE
1350
648.2000
08:56:20
LSE
494
648.0000
08:56:20
LSE
396
648.0000
08:56:20
LSE
750
648.2000
08:56:20
LSE
20
648.2000
08:56:20
LSE
710
647.8000
08:56:22
LSE
790
647.6000
08:56:43
LSE
750
647.6000
08:56:43
LSE
730
646.4000
08:56:57
LSE
870
646.0000
08:57:16
LSE
272
645.2000
08:57:25
LSE
536
648.0000
08:59:53
LSE
591
648.4000
09:00:10
LSE
1650
648.4000
09:00:10
LSE
1150
648.2000
09:00:11
LSE
534
648.6000
09:00:41
LSE
1200
648.6000
09:00:41
LSE
1250
648.6000
09:00:55
LSE
1500
648.4000
09:00:58
LSE
950
648.2000
09:00:58
LSE
750
648.0000
09:00:58
LSE
750
648.0000
09:00:58
LSE
670
649.2000
09:02:29
LSE
1200
649.0000
09:02:32
LSE
1500
648.8000
09:02:32
LSE
640
648.8000
09:02:36
LSE
1000
649.0000
09:05:43
LSE
546
649.0000
09:05:43
LSE
454
649.0000
09:05:43
LSE
296
649.0000
09:05:43
LSE
750
649.0000
09:05:43
LSE
173
649.0000
09:05:43
LSE
464
649.4000
09:05:53
LSE
2050
649.6000
09:08:57
LSE
761
649.8000
09:09:22
LSE
739
649.8000
09:09:22
LSE
605
649.8000
09:09:22
LSE
750
649.8000
09:09:22
LSE
750
649.8000
09:09:22
LSE
1550
649.8000
09:09:23
LSE
402
649.6000
09:09:26
LSE
948
649.6000
09:09:26
LSE
750
649.6000
09:09:26
LSE
1100
649.6000
09:09:28
LSE
1400
650.6000
09:09:47
LSE
830
650.8000
09:10:07
LSE
809
650.6000
09:10:07
LSE
941
650.6000
09:10:12
LSE
750
650.6000
09:10:13
LSE
111
650.8000
09:12:36
LSE
879
650.8000
09:12:36
LSE
533
651.0000
09:12:36
LSE
750
651.0000
09:12:36
LSE
750
651.0000
09:12:36
LSE
321
651.0000
09:12:36
LSE
42
651.0000
09:12:36
LSE
398
651.0000
09:12:36
LSE
59
651.0000
09:12:36
LSE
1600
650.8000
09:13:03
LSE
1200
650.6000
09:13:03
LSE
1450
650.4000
09:13:04
LSE
378
650.4000
09:13:06
LSE
392
650.4000
09:13:09
LSE
1100
650.0000
09:13:09
LSE
688
650.0000
09:13:09
LSE
1150
650.2000
09:15:52
LSE
950
650.2000
09:15:52
LSE
185
650.6000
09:16:49
LSE
675
650.6000
09:16:49
LSE
600
650.6000
09:16:49
LSE
1450
650.6000
09:17:06
LSE
1200
650.4000
09:17:06
LSE
480
650.6000
09:17:06
LSE
637
650.4000
09:19:10
LSE
563
650.4000
09:19:10
LSE
881
650.4000
09:19:10
LSE
750
650.4000
09:19:10
LSE
184
650.4000
09:19:10
LSE
1000
650.4000
09:19:10
LSE
645
650.4000
09:19:10
LSE
5
650.4000
09:19:10
LSE
1400
650.2000
09:19:12
LSE
1600
650.0000
09:19:12
LSE
705
650.2000
09:19:12
LSE
325
650.0000
09:20:35
LSE
315
650.0000
09:20:35
LSE
800
651.6000
09:22:25
LSE
250
651.6000
09:22:25
LSE
1250
651.4000
09:22:28
LSE
217
651.2000
09:22:44
LSE
500
651.2000
09:22:44
LSE
500
651.2000
09:22:44
LSE
683
651.2000
09:22:44
LSE
740
651.0000
09:22:44
LSE
710
651.0000
09:22:44
LSE
710
651.0000
09:22:44
LSE
840
650.6000
09:22:46
LSE
715
651.4000
09:24:40
LSE
732
651.4000
09:24:40
LSE
959
651.2000
09:25:05
LSE
1
651.2000
09:25:05
LSE
502
651.0000
09:25:08
LSE
498
651.0000
09:25:08
LSE
1500
651.0000
09:25:10
LSE
661
651.0000
09:25:10
LSE
634
650.8000
09:25:19
LSE
223
650.8000
09:26:13
LSE
622
650.8000
09:26:13
LSE
920
651.8000
09:27:25
LSE
970
651.6000
09:27:57
LSE
750
651.6000
09:27:57
LSE
750
651.8000
09:27:57
LSE
50
651.8000
09:27:57
LSE
222
652.2000
09:29:26
LSE
600
652.2000
09:29:26
LSE
702
652.2000
09:29:26
LSE
970
651.8000
09:29:26
LSE
950
651.8000
09:29:30
LSE
750
651.8000
09:29:30
LSE
1550
651.6000
09:29:50
LSE
649
651.0000
09:30:00
LSE
750
650.6000
09:30:47
LSE
740
651.2000
09:31:36
LSE
257
651.2000
09:31:36
LSE
162
652.2000
09:32:53
LSE
248
652.2000
09:32:53
LSE
750
653.0000
09:33:33
LSE
750
653.0000
09:33:33
LSE
771
653.0000
09:33:33
LSE
479
653.0000
09:33:33
LSE
1000
652.8000
09:33:47
LSE
692
652.6000
09:33:47
LSE
1108
652.6000
09:33:47
LSE
1123
652.4000
09:34:08
LSE
227
652.4000
09:34:11
LSE
1087
653.0000
09:35:18
LSE
392
653.2000
09:35:24
LSE
900
653.6000
09:36:44
LSE
2317
654.0000
09:36:46
LSE
324
654.0000
09:36:46
LSE
100
654.0000
09:36:46
LSE
1100
654.0000
09:36:46
LSE
790
653.8000
09:37:07
LSE
900
653.6000
09:37:40
LSE
740
653.2000
09:37:40
LSE
750
653.2000
09:37:40
LSE
230
653.4000
09:37:40
LSE
20
653.4000
09:37:40
LSE
750
653.4000
09:37:40
LSE
180
653.4000
09:37:40
LSE
310
653.0000
09:37:40
LSE
500
653.0000
09:37:40
LSE
938
653.2000
09:37:40
LSE
700
652.0000
09:39:58
LSE
750
652.0000
09:39:58
LSE
207
652.0000
09:39:58
LSE
750
652.0000
09:40:08
LSE
140
652.0000
09:40:08
LSE
1200
652.8000
09:42:22
LSE
1250
652.6000
09:42:22
LSE
750
652.4000
09:42:22
LSE
110
652.6000
09:42:22
LSE
430
652.6000
09:42:22
LSE
620
652.6000
09:42:22
LSE
1255
652.4000
09:42:27
LSE
45
652.4000
09:42:27
LSE
760
651.8000
09:42:52
LSE
1265
651.8000
09:45:03
LSE
85
651.8000
09:45:03
LSE
960
651.6000
09:45:03
LSE
880
651.4000
09:45:04
LSE
236
651.2000
09:45:06
LSE
697
651.2000
09:45:06
LSE
67
651.2000
09:45:06
LSE
925
651.4000
09:45:54
LSE
55
651.4000
09:45:54
LSE
958
651.4000
09:46:54
LSE
710
651.4000
09:46:54
LSE
690
651.2000
09:47:20
LSE
990
651.2000
09:47:20
LSE
980
652.2000
09:47:59
LSE
870
652.0000
09:47:59
LSE
665
651.8000
09:47:59
LSE
870
651.8000
09:49:23
LSE
780
651.8000
09:49:43
LSE
1150
652.0000
09:51:58
LSE
1600
651.8000
09:51:58
LSE
880
651.6000
09:52:04
LSE
1700
651.4000
09:52:04
LSE
770
651.2000
09:53:20
LSE
1058
651.0000
09:53:20
LSE
1406
651.2000
09:54:39
LSE
35
652.4000
09:56:01
LSE
750
652.4000
09:56:01
LSE
1650
652.2000
09:56:01
LSE
800
652.4000
09:56:08
LSE
250
652.4000
09:56:08
LSE
72
652.4000
09:56:09
LSE
978
652.4000
09:56:09
LSE
352
652.4000
09:56:09
LSE
236
652.8000
09:56:43
LSE
750
652.8000
09:56:43
LSE
1120
652.6000
09:57:13
LSE
750
652.6000
09:57:13
LSE
906
652.4000
09:58:06
LSE
145
652.2000
09:58:14
LSE
695
652.2000
09:58:14
LSE
890
652.0000
09:58:17
LSE
674
651.6000
09:58:45
LSE
212
651.2000
09:59:17
LSE
598
651.2000
09:59:17
LSE
178
652.8000
10:00:48
LSE
750
652.8000
10:00:48
LSE
240
652.8000
10:00:48
LSE
659
652.8000
10:01:25
LSE
750
652.8000
10:01:25
LSE
890
652.8000
10:01:25
LSE
1000
653.0000
10:02:18
LSE
1200
653.0000
10:03:35
LSE
720
652.8000
10:03:46
LSE
1484
652.6000
10:03:46
LSE
166
652.6000
10:03:46
LSE
549
652.8000
10:03:46
LSE
421
652.8000
10:03:46
LSE
329
652.8000
10:03:46
LSE
750
652.8000
10:03:46
LSE
474
652.8000
10:03:46
LSE
147
652.8000
10:03:46
LSE
557
652.8000
10:03:46
LSE
1250
653.8000
10:06:12
LSE
100
653.8000
10:06:12
LSE
1100
653.6000
10:06:12
LSE
1200
653.6000
10:07:03
LSE
105
653.4000
10:07:03
LSE
795
653.4000
10:07:03
LSE
185
653.2000
10:07:35
LSE
915
653.2000
10:07:35
LSE
660
653.2000
10:09:23
LSE
230
653.2000
10:09:23
LSE
1300
653.2000
10:09:36
LSE
744
653.6000
10:10:18
LSE
600
653.6000
10:10:21
LSE
282
653.8000
10:10:29
LSE
240
653.8000
10:10:29
LSE
600
653.8000
10:10:29
LSE
310
653.6000
10:10:44
LSE
754
653.6000
10:10:44
LSE
86
653.6000
10:10:44
LSE
650
653.4000
10:11:26
LSE
900
653.4000
10:11:26
LSE
750
653.4000
10:11:26
LSE
750
653.4000
10:11:26
LSE
1457
653.8000
10:12:22
LSE
1035
653.6000
10:12:37
LSE
230
654.2000
10:13:50
LSE
1163
654.2000
10:13:50
LSE
1900
654.8000
10:15:50
LSE
1200
654.6000
10:15:50
LSE
750
654.8000
10:15:50
LSE
20
654.8000
10:15:50
LSE
730
654.8000
10:16:38
LSE
694
654.8000
10:16:38
LSE
1250
654.4000
10:17:19
LSE
750
654.4000
10:17:19
LSE
10
654.4000
10:17:19
LSE
239
654.4000
10:17:19
LSE
234
654.2000
10:17:51
LSE
1166
654.2000
10:17:51
LSE
1050
654.0000
10:17:55
LSE
750
654.0000
10:17:55
LSE
185
654.0000
10:17:55
LSE
1436
654.0000
10:18:40
LSE
222
654.0000
10:18:40
LSE
227
654.6000
10:20:23
LSE
589
654.6000
10:20:23
LSE
323
655.0000
10:21:30
LSE
542
654.8000
10:21:32
LSE
608
654.8000
10:21:32
LSE
421
654.8000
10:21:32
LSE
750
654.8000
10:21:32
LSE
1000
654.6000
10:21:37
LSE
785
654.6000
10:21:37
LSE
750
654.6000
10:22:00
LSE
700
654.4000
10:22:12
LSE
288
654.8000
10:24:26
LSE
1381
654.8000
10:25:01
LSE
283
655.2000
10:25:45
LSE
469
655.2000
10:25:45
LSE
1539
655.2000
10:25:45
LSE
800
655.2000
10:25:45
LSE
288
656.2000
10:26:52
LSE
648
656.2000
10:26:52
LSE
750
656.2000
10:26:52
LSE
590
656.2000
10:26:52
LSE
980
656.2000
10:27:07
LSE
1400
656.0000
10:27:27
LSE
750
656.0000
10:27:27
LSE
1155
655.8000
10:27:34
LSE
183
655.4000
10:28:10
LSE
544
655.4000
10:28:10
LSE
750
655.0000
10:29:35
LSE
984
654.8000
10:29:40
LSE
828
654.6000
10:29:45
LSE
272
654.6000
10:29:45
LSE
950
654.4000
10:29:49
LSE
890
654.0000
10:30:49
LSE
930
654.0000
10:32:01
LSE
711
654.2000
10:32:21
LSE
161
654.0000
10:32:26
LSE
300
654.2000
10:33:16
LSE
750
654.2000
10:33:16
LSE
250
654.2000
10:33:16
LSE
174
654.2000
10:33:16
LSE
185
654.2000
10:33:16
LSE
850
654.2000
10:33:16
LSE
1050
655.6000
10:34:50
LSE
1200
655.4000
10:35:24
LSE
1550
655.2000
10:35:24
LSE
750
655.0000
10:35:45
LSE
450
655.0000
10:35:45
LSE
1600
654.8000
10:35:51
LSE
244
655.4000
10:37:44
LSE
990
655.6000
10:37:48
LSE
806
655.4000
10:38:01
LSE
122
655.4000
10:38:01
LSE
1100
655.2000
10:38:05
LSE
561
655.0000
10:38:05
LSE
259
655.0000
10:38:05
LSE
850
655.0000
10:38:05
LSE
471
654.8000
10:39:08
LSE
468
654.8000
10:39:08
LSE
476
655.0000
10:40:37
LSE
711
655.0000
10:40:37
LSE
860
654.8000
10:40:46
LSE
830
654.6000
10:41:06
LSE
750
654.6000
10:41:06
LSE
889
654.4000
10:41:20
LSE
719
654.4000
10:41:35
LSE
605
654.2000
10:42:35
LSE
160
654.0000
10:43:07
LSE
1621
654.4000
10:43:29
LSE
29
654.4000
10:43:30
LSE
248
654.2000
10:44:39
LSE
631
654.2000
10:45:04
LSE
1500
654.4000
10:46:23
LSE
1250
654.2000
10:46:38
LSE
980
654.2000
10:46:38
LSE
1150
654.0000
10:47:21
LSE
217
653.8000
10:48:03
LSE
220
653.8000
10:48:25
LSE
343
653.8000
10:48:42
LSE
466
653.6000
10:48:49
LSE
1300
653.8000
10:49:02
LSE
866
653.6000
10:49:02
LSE
168
653.6000
10:49:02
LSE
680
653.8000
10:49:02
LSE
70
653.8000
10:49:02
LSE
750
653.8000
10:49:02
LSE
5
653.8000
10:49:02
LSE
910
653.6000
10:49:02
LSE
190
652.8000
10:49:37
LSE
545
652.8000
10:49:37
LSE
860
652.4000
10:50:12
LSE
980
652.4000
10:50:12
LSE
183
652.2000
10:51:05
LSE
723
652.2000
10:51:05
LSE
1050
651.8000
10:53:22
LSE
838
651.6000
10:53:33
LSE
72
651.6000
10:53:33
LSE
850
651.6000
10:53:33
LSE
750
651.6000
10:53:33
LSE
342
651.6000
10:53:33
LSE
360
651.4000
10:53:33
LSE
310
651.4000
10:53:33
LSE
430
651.0000
10:54:11
LSE
594
651.0000
10:54:11
LSE
182
651.0000
10:55:01
LSE
798
651.0000
10:55:07
LSE
1141
650.8000
10:55:29
LSE
695
650.4000
10:55:59
LSE
700
650.4000
10:55:59
LSE
702
650.4000
10:55:59
LSE
750
650.8000
10:58:04
LSE
164
650.8000
10:58:04
LSE
750
650.8000
10:58:04
LSE
298
650.8000
10:58:04
LSE
1100
650.6000
10:58:04
LSE
731
650.4000
10:59:29
LSE
229
650.4000
10:59:57
LSE
403
651.2000
11:00:40
LSE
1150
651.2000
11:01:11
LSE
1200
651.0000
11:01:13
LSE
1200
651.0000
11:01:13
LSE
750
651.0000
11:01:13
LSE
750
651.0000
11:01:13
LSE
1549
651.0000
11:04:06
LSE
247
651.0000
11:04:06
LSE
117
650.8000
11:04:24
LSE
853
650.8000
11:04:35
LSE
762
650.8000
11:04:35
LSE
58
650.8000
11:04:35
LSE
750
650.8000
11:04:59
LSE
812
651.2000
11:07:23
LSE
1354
651.2000
11:07:23
LSE
715
651.2000
11:07:23
LSE
223
651.2000
11:07:30
LSE
380
651.4000
11:08:33
LSE
750
651.4000
11:08:33
LSE
180
651.4000
11:08:37
LSE
690
651.4000
11:08:39
LSE
1000
651.2000
11:10:27
LSE
596
651.4000
11:10:27
LSE
335
651.4000
11:10:27
LSE
400
651.4000
11:10:27
LSE
957
651.4000
11:10:27
LSE
816
651.2000
11:10:30
LSE
234
651.2000
11:10:30
LSE
1300
651.2000
11:10:30
LSE
961
651.0000
11:10:33
LSE
689
651.0000
11:10:33
LSE
631
650.8000
11:10:49
LSE
682
650.4000
11:11:13
LSE
1316
651.0000
11:12:08
LSE
382
651.0000
11:12:08
LSE
491
651.4000
11:14:38
LSE
1000
652.2000
11:14:50
LSE
1350
652.0000
11:15:49
LSE
521
652.0000
11:15:49
LSE
308
652.0000
11:15:49
LSE
750
652.0000
11:15:49
LSE
750
652.0000
11:15:49
LSE
948
651.8000
11:16:05
LSE
152
651.8000
11:16:05
LSE
1100
652.2000
11:18:03
LSE
599
652.2000
11:18:03
LSE
375
652.2000
11:18:03
LSE
1000
652.0000
11:18:08
LSE
272
651.8000
11:18:08
LSE
748
651.8000
11:19:21
LSE
1505
651.8000
11:20:15
LSE
242
651.8000
11:20:15
LSE
1250
651.8000
11:22:32
LSE
626
651.8000
11:22:32
LSE
750
651.8000
11:22:32
LSE
174
651.8000
11:22:32
LSE
1099
651.6000
11:22:46
LSE
1
651.6000
11:22:46
LSE
800
651.6000
11:22:46
LSE
88
651.6000
11:22:46
LSE
710
651.4000
11:23:05
LSE
177
651.0000
11:24:23
LSE
506
651.2000
11:25:29
LSE
184
651.2000
11:26:05
LSE
1200
651.2000
11:26:05
LSE
400
651.2000
11:26:05
LSE
1299
651.0000
11:26:18
LSE
1
651.0000
11:26:18
LSE
210
650.8000
11:26:49
LSE
410
651.2000
11:27:13
LSE
990
651.2000
11:27:13
LSE
1000
651.2000
11:27:13
LSE
750
651.2000
11:27:13
LSE
220
651.2000
11:27:13
LSE
691
650.6000
11:27:59
LSE
1200
651.0000
11:30:27
LSE
422
650.8000
11:31:45
LSE
750
650.8000
11:31:45
LSE
128
650.8000
11:31:45
LSE
1400
650.6000
11:31:45
LSE
1550
650.4000
11:31:47
LSE
732
650.4000
11:31:47
LSE
217
650.0000
11:31:57
LSE
67
650.0000
11:33:05
LSE
783
650.0000
11:33:05
LSE
1000
650.0000
11:33:05
LSE
410
650.0000
11:33:05
LSE
696
650.0000
11:33:05
LSE
714
649.6000
11:34:25
LSE
926
649.4000
11:34:31
LSE
925
650.0000
11:36:17
LSE
1300
650.0000
11:36:52
LSE
550
650.0000
11:36:52
LSE
525
650.0000
11:36:52
LSE
352
650.0000
11:36:52
LSE
103
650.0000
11:38:19
LSE
777
650.0000
11:38:19
LSE
750
650.0000
11:38:19
LSE
226
649.8000
11:38:23
LSE
223
649.8000
11:38:31
LSE
1000
650.8000
11:41:04
LSE
490
651.2000
11:42:28
LSE
860
651.2000
11:42:28
LSE
355
651.2000
11:42:28
LSE
910
651.2000
11:44:12
LSE
939
651.4000
11:44:43
LSE
2015
651.4000
11:44:43
LSE
2761
651.4000
11:44:43
LSE
952
651.6000
11:47:25
LSE
98
651.6000
11:47:25
LSE
1
651.6000
11:47:25
LSE
287
651.6000
11:47:25
LSE
526
651.6000
11:47:25
LSE
1150
651.4000
11:47:26
LSE
900
651.4000
11:47:26
LSE
750
651.4000
11:47:26
LSE
271
651.4000
11:47:26
LSE
744
651.0000
11:48:16
LSE
40
650.8000
11:48:44
LSE
770
650.8000
11:48:44
LSE
1300
651.4000
11:52:02
LSE
726
651.6000
11:52:57
LSE
954
651.6000
11:52:57
LSE
404
651.6000
11:52:57
LSE
2732
651.6000
11:53:45
LSE
940
651.4000
11:54:31
LSE
1653
651.4000
11:54:31
LSE
185
651.4000
11:54:31
LSE
612
651.6000
11:58:01
LSE
750
651.6000
11:58:01
LSE
610
651.6000
11:58:01
LSE
272
651.8000
11:58:36
LSE
750
651.8000
11:58:36
LSE
750
651.8000
11:58:36
LSE
1070
651.8000
11:58:36
LSE
1150
652.6000
12:02:23
LSE
1000
652.4000
12:02:23
LSE
1350
652.6000
12:02:23
LSE
589
652.6000
12:02:23
LSE
381
652.6000
12:02:23
LSE
900
652.8000
12:03:50
LSE
306
652.8000
12:03:50
LSE
659
652.8000
12:03:50
LSE
85
652.8000
12:03:50
LSE
1450
652.8000
12:04:10
LSE
1400
653.4000
12:09:04
LSE
600
653.4000
12:09:04
LSE
1257
653.4000
12:09:04
LSE
93
653.4000
12:09:04
LSE
2482
653.6000
12:09:06
LSE
3529
653.6000
12:09:06
LSE
1314
653.6000
12:09:06
LSE
260
653.6000
12:09:06
LSE
571
653.6000
12:09:06
LSE
643
653.6000
12:09:06
LSE
350
653.2000
12:09:30
LSE
460
653.2000
12:09:30
LSE
1200
654.0000
12:12:11
LSE
1649
654.0000
12:12:11
LSE
743
654.0000
12:12:13
LSE
1000
653.8000
12:12:50
LSE
48
653.6000
12:12:50
LSE
537
653.6000
12:12:58
LSE
207
653.6000
12:12:58
LSE
940
653.2000
12:13:18
LSE
579
652.6000
12:13:55
LSE
226
652.6000
12:13:55
LSE
118
652.8000
12:17:01
LSE
822
652.8000
12:17:01
LSE
182
652.8000
12:17:01
LSE
750
652.8000
12:17:01
LSE
218
652.8000
12:17:01
LSE
1507
653.4000
12:17:57
LSE
639
653.4000
12:17:57
LSE
1400
653.2000
12:18:35
LSE
1000
653.0000
12:18:39
LSE
954
653.0000
12:21:33
LSE
626
653.0000
12:21:33
LSE
750
653.0000
12:21:33
LSE
770
653.0000
12:21:33
LSE
374
653.0000
12:21:33
LSE
517
653.2000
12:22:17
LSE
833
653.2000
12:22:17
LSE
760
653.0000
12:23:17
LSE
221
652.8000
12:23:20
LSE
719
652.8000
12:23:20
LSE
1550
652.6000
12:23:31
LSE
133
652.4000
12:23:31
LSE
436
652.4000
12:23:31
LSE
111
652.4000
12:23:33
LSE
547
652.6000
12:23:33
LSE
199
652.6000
12:23:33
LSE
1050
652.0000
12:24:32
LSE
720
651.8000
12:26:30
LSE
950
651.8000
12:26:30
LSE
247
651.8000
12:26:30
LSE
750
651.8000
12:26:30
LSE
206
651.8000
12:26:30
LSE
979
652.2000
12:27:47
LSE
1240
652.2000
12:27:51
LSE
852
652.2000
12:27:51
LSE
1000
652.2000
12:29:40
LSE
750
652.2000
12:29:40
LSE
265
652.2000
12:29:40
LSE
750
652.2000
12:30:00
LSE
750
652.2000
12:30:00
LSE
750
652.8000
12:34:18
LSE
870
652.8000
12:34:18
LSE
750
653.2000
12:35:15
LSE
1187
653.4000
12:36:00
LSE
1771
653.4000
12:36:00
LSE
750
653.4000
12:36:07
LSE
954
653.4000
12:36:07
LSE
1300
653.2000
12:36:21
LSE
1900
653.0000
12:36:21
LSE
950
653.2000
12:36:21
LSE
750
653.2000
12:36:21
LSE
524
653.2000
12:36:21
LSE
237
653.2000
12:36:21
LSE
830
651.8000
12:37:43
LSE
750
651.8000
12:37:43
LSE
376
651.6000
12:39:37
LSE
750
651.6000
12:39:37
LSE
750
651.6000
12:39:37
LSE
784
651.4000
12:41:19
LSE
940
651.4000
12:41:19
LSE
750
651.4000
12:41:19
LSE
880
651.2000
12:41:49
LSE
490
651.4000
12:42:47
LSE
611
651.4000
12:42:47
LSE
382
651.6000
12:43:31
LSE
371
651.4000
12:43:48
LSE
629
651.4000
12:43:48
LSE
810
651.4000
12:43:48
LSE
1400
651.4000
12:44:43
LSE
1150
651.2000
12:46:43
LSE
1100
651.0000
12:46:45
LSE
1200
651.0000
12:46:45
LSE
750
651.0000
12:46:45
LSE
191
651.0000
12:46:45
LSE
780
650.8000
12:46:59
LSE
693
650.8000
12:47:17
LSE
750
650.4000
12:48:16
LSE
1
650.4000
12:48:16
LSE
750
650.4000
12:49:52
LSE
750
650.4000
12:49:56
LSE
603
650.4000
12:50:09
LSE
960
650.0000
12:50:28
LSE
750
650.0000
12:51:45
LSE
750
650.0000
12:51:45
LSE
1150
649.8000
12:52:10
LSE
446
649.6000
12:52:44
LSE
452
649.6000
12:52:44
LSE
555
650.0000
12:54:56
LSE
1095
650.0000
12:54:56
LSE
1300
650.0000
12:54:56
LSE
750
650.0000
12:54:56
LSE
750
650.0000
12:54:56
LSE
1250
649.8000
12:55:04
LSE
768
649.4000
12:55:54
LSE
750
649.4000
12:55:54
LSE
750
649.2000
12:58:21
LSE
750
649.0000
12:58:40
LSE
238
648.8000
12:59:11
LSE
632
648.8000
12:59:11
LSE
1300
648.8000
12:59:11
LSE
750
648.8000
12:59:11
LSE
334
648.8000
12:59:11
LSE
542
648.8000
13:01:13
LSE
425
649.8000
13:02:03
LSE
442
649.8000
13:02:03
LSE
750
649.8000
13:02:03
LSE
1205
649.6000
13:02:03
LSE
124
649.8000
13:03:54
LSE
1026
649.8000
13:03:54
LSE
195
649.6000
13:04:01
LSE
45
649.6000
13:04:01
LSE
55
649.6000
13:04:01
LSE
1500
649.4000
13:04:38
LSE
750
649.4000
13:04:38
LSE
750
649.4000
13:04:38
LSE
601
649.2000
13:05:09
LSE
179
649.2000
13:05:09
LSE
242
649.0000
13:07:20
LSE
808
649.0000
13:07:45
LSE
1100
649.0000
13:07:45
LSE
446
648.8000
13:07:58
LSE
434
648.8000
13:08:25
LSE
252
648.6000
13:08:58
LSE
1248
648.6000
13:09:03
LSE
494
648.4000
13:09:34
LSE
446
648.4000
13:09:58
LSE
560
648.4000
13:09:58
LSE
1200
648.2000
13:10:09
LSE
850
649.2000
13:11:19
LSE
50
649.2000
13:11:19
LSE
700
649.2000
13:11:19
LSE
1050
649.0000
13:12:29
LSE
1050
648.8000
13:12:29
LSE
750
649.0000
13:12:29
LSE
750
649.0000
13:12:29
LSE
750
648.8000
13:13:13
LSE
245
648.6000
13:14:07
LSE
200
648.6000
13:14:07
LSE
118
648.6000
13:14:07
LSE
806
648.6000
13:14:07
LSE
81
648.6000
13:14:07
LSE
13
648.4000
13:14:22
LSE
750
648.4000
13:14:23
LSE
750
648.4000
13:14:23
LSE
900
648.6000
13:15:33
LSE
750
648.8000
13:15:34
LSE
750
648.8000
13:15:34
LSE
885
648.8000
13:15:34
LSE
754
648.4000
13:16:30
LSE
750
648.0000
13:17:36
LSE
253
648.0000
13:17:36
LSE
758
647.8000
13:17:47
LSE
288
647.8000
13:17:47
LSE
830
647.6000
13:18:44
LSE
750
647.6000
13:18:44
LSE
1300
648.0000
13:19:49
LSE
96
648.8000
13:22:43
LSE
954
648.8000
13:22:43
LSE
712
648.6000
13:23:09
LSE
148
648.6000
13:23:09
LSE
1400
648.8000
13:23:45
LSE
750
648.8000
13:23:45
LSE
228
648.8000
13:23:45
LSE
526
648.6000
13:24:29
LSE
1174
648.6000
13:24:29
LSE
600
648.8000
13:26:00
LSE
750
648.8000
13:26:00
LSE
750
648.8000
13:26:00
LSE
1100
648.6000
13:26:30
LSE
90
648.6000
13:26:30
LSE
254
648.6000
13:26:30
LSE
750
648.6000
13:26:30
LSE
750
648.6000
13:26:30
LSE
401
648.4000
13:27:00
LSE
649
648.4000
13:27:00
LSE
750
648.4000
13:27:00
LSE
586
648.2000
13:27:08
LSE
303
648.8000
13:28:52
LSE
457
648.8000
13:28:52
LSE
243
649.2000
13:30:01
LSE
954
649.2000
13:30:01
LSE
585
649.2000
13:30:01
LSE
1250
649.6000
13:30:26
LSE
440
649.2000
13:30:45
LSE
1610
649.2000
13:30:45
LSE
138
649.0000
13:31:30
LSE
812
649.0000
13:31:30
LSE
253
649.2000
13:32:09
LSE
567
649.2000
13:32:20
LSE
1200
649.2000
13:32:35
LSE
386
649.0000
13:33:04
LSE
764
649.0000
13:33:04
LSE
783
649.0000
13:33:40
LSE
617
649.0000
13:33:42
LSE
760
649.4000
13:34:00
LSE
750
649.4000
13:34:00
LSE
350
649.4000
13:34:00
LSE
400
649.4000
13:34:00
LSE
750
649.4000
13:34:00
LSE
770
649.8000
13:35:54
LSE
478
649.8000
13:37:19
LSE
452
649.8000
13:37:43
LSE
1250
650.0000
13:37:45
LSE
261
649.8000
13:38:07
LSE
462
649.8000
13:38:20
LSE
427
649.8000
13:38:20
LSE
13
650.8000
13:40:36
LSE
769
651.0000
13:40:41
LSE
922
651.0000
13:40:41
LSE
2200
651.0000
13:41:06
LSE
550
651.2000
13:41:06
LSE
750
651.2000
13:41:06
LSE
750
651.2000
13:41:06
LSE
489
651.2000
13:41:06
LSE
1350
650.8000
13:41:06
LSE
1117
650.8000
13:41:06
LSE
1650
650.6000
13:41:07
LSE
691
649.2000
13:41:41
LSE
200
650.0000
13:43:00
LSE
359
650.0000
13:43:00
LSE
790
649.8000
13:46:20
LSE
760
650.0000
13:46:20
LSE
1206
649.8000
13:46:27
LSE
194
649.8000
13:46:27
LSE
338
649.8000
13:46:27
LSE
338
649.8000
13:46:27
LSE
750
649.8000
13:46:27
LSE
810
649.6000
13:47:10
LSE
668
649.6000
13:47:10
LSE
157
649.6000
13:47:11
LSE
525
649.6000
13:47:11
LSE
1600
649.4000
13:47:41
LSE
720
649.4000
13:47:41
LSE
262
649.2000
13:47:42
LSE
738
649.2000
13:47:42
LSE
1004
649.0000
13:48:00
LSE
96
649.0000
13:49:04
LSE
874
649.0000
13:50:16
LSE
576
649.0000
13:50:16
LSE
899
649.6000
13:53:16
LSE
267
649.6000
13:53:16
LSE
234
649.6000
13:53:16
LSE
502
649.4000
13:54:01
LSE
898
649.4000
13:54:01
LSE
1163
649.4000
13:54:01
LSE
287
649.4000
13:54:01
LSE
368
649.4000
13:54:01
LSE
482
649.4000
13:54:01
LSE
150
649.4000
13:54:01
LSE
900
649.4000
13:54:01
LSE
500
649.4000
13:54:01
LSE
234
649.2000
13:54:10
LSE
233
649.2000
13:54:24
LSE
594
649.2000
13:54:24
LSE
139
649.2000
13:54:24
LSE
1400
649.6000
13:56:02
LSE
639
649.6000
13:56:02
LSE
250
649.6000
13:56:07
LSE
71
649.6000
13:56:07
LSE
1050
649.4000
13:56:33
LSE
750
649.4000
13:56:33
LSE
750
649.4000
13:56:33
LSE
254
649.2000
13:56:57
LSE
74
649.6000
13:57:06
LSE
886
649.6000
13:57:06
LSE
23
649.6000
13:57:06
LSE
384
649.4000
13:57:52
LSE
1072
649.4000
13:57:52
LSE
72
649.2000
13:59:46
LSE
424
649.2000
13:59:55
LSE
240
649.2000
13:59:59
LSE
562
649.2000
13:59:59
LSE
888
649.2000
13:59:59
LSE
1150
649.0000
14:00:11
LSE
130
649.0000
14:00:11
LSE
693
648.8000
14:00:30
LSE
47
648.8000
14:00:30
LSE
1000
648.6000
14:00:48
LSE
101
648.6000
14:00:48
LSE
470
648.6000
14:00:48
LSE
1850
649.0000
14:01:45
LSE
1778
649.0000
14:01:45
LSE
750
649.0000
14:01:45
LSE
600
649.0000
14:02:31
LSE
733
648.6000
14:03:34
LSE
436
648.4000
14:05:55
LSE
364
648.4000
14:05:55
LSE
75
648.4000
14:06:24
LSE
1100
648.4000
14:06:24
LSE
275
648.4000
14:06:24
LSE
276
648.2000
14:06:24
LSE
724
648.2000
14:06:24
LSE
1000
648.4000
14:06:24
LSE
750
648.4000
14:06:24
LSE
750
648.4000
14:06:24
LSE
558
648.4000
14:06:24
LSE
644
648.2000
14:06:24
LSE
606
648.2000
14:06:24
LSE
906
648.0000
14:06:28
LSE
794
648.0000
14:06:28
LSE
350
647.8000
14:07:12
LSE
482
647.8000
14:07:12
LSE
440
647.8000
14:07:51
LSE
750
647.8000
14:07:51
LSE
139
647.8000
14:07:51
LSE
1034
648.6000
14:11:22
LSE
1600
648.6000
14:11:28
LSE
1000
648.6000
14:11:28
LSE
750
648.6000
14:11:28
LSE
750
648.6000
14:11:28
LSE
1800
648.4000
14:11:40
LSE
574
648.2000
14:11:59
LSE
182
648.2000
14:11:59
LSE
872
648.0000
14:14:10
LSE
766
648.0000
14:14:10
LSE
384
648.0000
14:14:10
LSE
482
647.8000
14:14:15
LSE
218
647.8000
14:14:15
LSE
258
647.6000
14:14:52
LSE
842
647.6000
14:14:56
LSE
200
647.6000
14:15:42
LSE
25
647.6000
14:15:42
LSE
465
647.6000
14:15:42
LSE
265
647.6000
14:15:44
LSE
1235
647.6000
14:15:44
LSE
800
647.4000
14:16:22
LSE
1331
648.0000
14:17:50
LSE
69
648.0000
14:17:51
LSE
1032
648.2000
14:19:51
LSE
368
648.2000
14:19:51
LSE
1250
648.0000
14:19:51
LSE
1200
648.2000
14:19:51
LSE
750
648.2000
14:19:51
LSE
750
648.2000
14:19:51
LSE
800
647.8000
14:20:42
LSE
1100
647.8000
14:20:42
LSE
350
647.8000
14:20:42
LSE
1196
647.6000
14:20:47
LSE
189
647.6000
14:20:47
LSE
890
647.8000
14:22:04
LSE
1150
647.6000
14:22:13
LSE
870
647.4000
14:22:16
LSE
820
647.2000
14:22:42
LSE
1000
647.0000
14:23:01
LSE
559
646.8000
14:23:12
LSE
317
646.8000
14:23:45
LSE
750
646.8000
14:24:17
LSE
839
646.8000
14:24:25
LSE
361
646.8000
14:24:25
LSE
656
647.6000
14:26:48
LSE
145
647.6000
14:27:07
LSE
1450
647.4000
14:27:25
LSE
250
647.4000
14:27:25
LSE
1209
647.4000
14:27:25
LSE
141
647.4000
14:27:25
LSE
1200
647.2000
14:27:53
LSE
1450
647.2000
14:27:53
LSE
344
647.0000
14:28:34
LSE
806
647.0000
14:28:35
LSE
27
646.8000
14:28:38
LSE
1171
646.8000
14:28:38
LSE
690
646.6000
14:28:42
LSE
80
646.6000
14:29:00
LSE
153
647.8000
14:30:36
LSE
174
647.8000
14:30:36
LSE
319
647.8000
14:30:36
LSE
523
647.8000
14:30:36
LSE
750
647.8000
14:30:36
LSE
750
647.8000
14:30:36
LSE
1250
647.6000
14:30:38
LSE
572
647.6000
14:30:38
LSE
750
647.6000
14:30:38
LSE
438
647.6000
14:30:38
LSE
850
647.8000
14:31:09
LSE
1100
647.8000
14:31:09
LSE
578
647.6000
14:31:12
LSE
587
647.6000
14:31:12
LSE
157
647.4000
14:31:20
LSE
800
647.4000
14:31:20
LSE
6
647.4000
14:31:20
LSE
163
647.6000
14:32:05
LSE
200
647.6000
14:32:05
LSE
302
647.4000
14:32:14
LSE
688
647.4000
14:32:14
LSE
676
647.4000
14:32:53
LSE
246
647.4000
14:32:53
LSE
128
647.4000
14:32:53
LSE
929
648.0000
14:33:42
LSE
750
648.0000
14:33:42
LSE
750
648.0000
14:33:42
LSE
117
647.8000
14:34:02
LSE
1333
647.8000
14:34:02
LSE
750
647.8000
14:34:02
LSE
198
647.8000
14:34:02
LSE
346
647.6000
14:34:08
LSE
594
647.6000
14:34:08
LSE
1100
647.6000
14:34:08
LSE
1121
647.6000
14:34:08
LSE
481
647.8000
14:34:55
LSE
737
647.6000
14:35:07
LSE
636
647.8000
14:36:12
LSE
200
648.0000
14:36:18
LSE
1169
648.0000
14:36:23
LSE
181
648.0000
14:36:24
LSE
48
648.0000
14:36:24
LSE
167
648.0000
14:36:24
LSE
200
648.0000
14:36:24
LSE
33
648.0000
14:36:24
LSE
200
648.2000
14:36:30
LSE
200
648.2000
14:36:36
LSE
200
648.2000
14:36:41
LSE
160
648.2000
14:36:48
LSE
1350
648.2000
14:36:54
LSE
355
648.0000
14:37:16
LSE
712
648.0000
14:37:16
LSE
950
648.0000
14:37:16
LSE
1089
647.8000
14:37:17
LSE
861
647.8000
14:37:17
LSE
1450
647.8000
14:38:42
LSE
1002
647.8000
14:38:42
LSE
750
647.8000
14:38:42
LSE
1050
647.6000
14:38:53
LSE
720
647.8000
14:39:37
LSE
131
647.8000
14:39:37
LSE
121
647.6000
14:40:03
LSE
1529
647.6000
14:40:03
LSE
920
647.8000
14:40:33
LSE
400
647.8000
14:40:37
LSE
85
647.8000
14:40:37
LSE
238
647.8000
14:40:37
LSE
850
647.8000
14:40:52
LSE
238
647.6000
14:41:37
LSE
712
647.6000
14:41:37
LSE
830
647.8000
14:42:22
LSE
1650
648.0000
14:42:25
LSE
1050
647.8000
14:42:27
LSE
730
647.8000
14:42:37
LSE
500
647.8000
14:44:18
LSE
749
647.8000
14:44:18
LSE
551
647.8000
14:44:18
LSE
430
647.6000
14:45:39
LSE
1020
647.6000
14:45:39
LSE
983
647.6000
14:46:49
LSE
382
647.8000
14:47:01
LSE
189
647.8000
14:47:01
LSE
954
647.8000
14:47:01
LSE
362
647.8000
14:47:01
LSE
866
647.8000
14:47:01
LSE
750
647.8000
14:47:01
LSE
652
647.8000
14:47:01
LSE
487
648.0000
14:47:17
LSE
963
648.0000
14:47:17
LSE
841
648.0000
14:47:17
LSE
1150
647.8000
14:47:30
LSE
617
648.0000
14:47:30
LSE
750
648.0000
14:47:30
LSE
247
648.0000
14:47:30
LSE
750
648.0000
14:47:30
LSE
92
648.0000
14:47:30
LSE
90
648.0000
14:47:30
LSE
90
648.0000
14:47:30
LSE
115
648.0000
14:47:30
LSE
132
648.0000
14:47:30
LSE
1244
648.0000
14:47:30
LSE
156
648.0000
14:47:30
LSE
1600
647.8000
14:47:47
LSE
1100
647.8000
14:47:47
LSE
250
647.6000
14:49:23
LSE
1150
647.6000
14:49:23
LSE
145
647.6000
14:49:47
LSE
492
647.6000
14:50:02
LSE
880
647.8000
14:51:00
LSE
842
647.8000
14:51:00
LSE
327
647.8000
14:51:00
LSE
581
647.8000
14:51:00
LSE
1400
647.8000
14:51:00
LSE
240
647.8000
14:51:00
LSE
51
647.8000
14:51:11
LSE
1459
647.8000
14:51:11
LSE
252
647.6000
14:51:13
LSE
711
647.6000
14:51:13
LSE
1040
647.4000
14:52:01
LSE
435
647.4000
14:52:01
LSE
40
647.4000
14:52:01
LSE
675
647.4000
14:52:01
LSE
1050
647.2000
14:52:01
LSE
940
647.0000
14:52:07
LSE
894
646.8000
14:52:17
LSE
16
646.8000
14:52:17
LSE
800
646.4000
14:52:57
LSE
995
647.8000
14:55:01
LSE
605
647.8000
14:55:01
LSE
1100
647.8000
14:55:01
LSE
799
647.6000
14:55:01
LSE
501
647.6000
14:55:01
LSE
315
647.4000
14:55:01
LSE
1235
647.4000
14:55:01
LSE
1150
647.6000
14:56:29
LSE
853
647.6000
14:56:29
LSE
147
647.6000
14:56:31
LSE
1150
647.8000
14:57:13
LSE
1200
647.8000
14:57:13
LSE
2050
648.0000
14:57:20
LSE
326
648.0000
14:58:43
LSE
237
648.2000
14:58:48
LSE
596
648.2000
14:58:48
LSE
634
648.2000
14:58:48
LSE
855
648.2000
14:58:48
LSE
238
648.2000
14:58:48
LSE
1491
648.2000
14:58:49
LSE
84
648.2000
14:58:49
LSE
750
648.2000
14:58:49
LSE
1474
648.0000
14:59:07
LSE
750
648.0000
14:59:07
LSE
20
648.0000
14:59:07
LSE
1300
647.8000
14:59:11
LSE
770
647.4000
14:59:25
LSE
569
646.8000
14:59:52
LSE
291
646.8000
14:59:52
LSE
830
646.6000
15:00:28
LSE
1400
646.6000
15:00:48
LSE
1106
647.2000
15:01:47
LSE
394
647.2000
15:01:47
LSE
1200
647.2000
15:01:47
LSE
1450
647.0000
15:01:55
LSE
740
646.8000
15:02:13
LSE
433
646.6000
15:02:14
LSE
1417
646.6000
15:02:14
LSE
869
646.6000
15:02:53
LSE
309
646.8000
15:03:36
LSE
791
646.8000
15:03:36
LSE
379
646.8000
15:04:01
LSE
1739
647.0000
15:04:02
LSE
500
647.0000
15:04:02
LSE
813
646.8000
15:04:26
LSE
358
646.8000
15:04:26
LSE
840
646.8000
15:04:26
LSE
300
647.0000
15:04:26
LSE
611
647.0000
15:04:26
LSE
740
647.4000
15:05:49
LSE
750
647.4000
15:05:49
LSE
1100
647.4000
15:05:51
LSE
460
647.6000
15:06:07
LSE
185
647.6000
15:06:07
LSE
750
647.6000
15:06:07
LSE
730
647.6000
15:06:07
LSE
750
647.6000
15:06:07
LSE
685
647.8000
15:06:36
LSE
684
647.8000
15:06:36
LSE
551
648.0000
15:07:08
LSE
1089
648.0000
15:07:08
LSE
254
648.0000
15:07:08
LSE
2231
648.0000
15:07:08
LSE
620
648.0000
15:07:08
LSE
247
648.0000
15:07:08
LSE
398
648.0000
15:07:08
LSE
706
647.6000
15:08:36
LSE
543
647.6000
15:08:36
LSE
367
647.6000
15:08:36
LSE
1150
647.4000
15:08:46
LSE
785
648.0000
15:09:44
LSE
61
648.0000
15:10:09
LSE
354
648.0000
15:10:09
LSE
1900
648.0000
15:10:09
LSE
681
648.0000
15:10:50
LSE
319
648.0000
15:10:50
LSE
890
648.0000
15:10:53
LSE
1150
648.0000
15:11:25
LSE
231
648.0000
15:11:25
LSE
231
648.0000
15:11:25
LSE
231
648.0000
15:11:25
LSE
807
648.0000
15:11:25
LSE
1037
647.8000
15:11:31
LSE
513
647.8000
15:11:31
LSE
790
647.8000
15:11:31
LSE
1632
647.6000
15:11:32
LSE
168
647.6000
15:11:32
LSE
840
647.4000
15:12:19
LSE
870
647.2000
15:12:20
LSE
65
647.0000
15:12:32
LSE
551
647.0000
15:12:33
LSE
384
647.0000
15:12:33
LSE
740
646.8000
15:13:04
LSE
1250
647.0000
15:14:00
LSE
700
647.2000
15:14:00
LSE
282
647.2000
15:14:00
LSE
468
647.2000
15:15:15
LSE
750
647.2000
15:15:15
LSE
1783
647.2000
15:15:15
LSE
583
647.2000
15:15:15
LSE
1014
647.2000
15:15:15
LSE
1737
647.2000
15:15:15
LSE
54
647.2000
15:15:15
LSE
327
647.2000
15:15:15
LSE
1087
647.2000
15:15:15
LSE
303
647.2000
15:15:15
LSE
279
647.2000
15:15:15
LSE
897
646.2000
15:16:30
LSE
990
646.0000
15:16:40
LSE
760
645.6000
15:16:58
LSE
990
645.2000
15:17:59
LSE
750
645.2000
15:17:59
LSE
300
645.2000
15:17:59
LSE
474
646.4000
15:19:07
LSE
1332
646.4000
15:19:23
LSE
6
646.2000
15:19:26
LSE
749
646.2000
15:19:26
LSE
545
646.2000
15:19:26
LSE
148
646.0000
15:19:41
LSE
1052
646.0000
15:19:41
LSE
1750
645.8000
15:19:41
LSE
220
645.6000
15:19:52
LSE
1100
647.0000
15:22:49
LSE
400
647.0000
15:22:49
LSE
1150
647.0000
15:22:53
LSE
802
647.2000
15:23:00
LSE
496
647.2000
15:23:00
LSE
620
647.2000
15:23:00
LSE
496
647.2000
15:23:00
LSE
652
647.2000
15:23:00
LSE
1250
647.2000
15:23:09
LSE
1600
647.0000
15:23:12
LSE
1600
646.8000
15:23:12
LSE
608
647.0000
15:23:12
LSE
742
647.0000
15:23:12
LSE
1100
646.6000
15:23:31
LSE
102
646.4000
15:23:39
LSE
199
646.4000
15:23:39
LSE
1250
646.8000
15:24:34
LSE
1531
647.0000
15:25:14
LSE
119
647.0000
15:25:14
LSE
864
646.8000
15:26:04
LSE
386
646.8000
15:26:04
LSE
1200
646.8000
15:26:04
LSE
1350
647.4000
15:26:56
LSE
1350
647.2000
15:27:05
LSE
1100
647.0000
15:27:24
LSE
200
647.0000
15:27:24
LSE
965
646.8000
15:27:24
LSE
163
646.8000
15:27:24
LSE
122
646.8000
15:27:24
LSE
750
647.0000
15:27:24
LSE
300
647.0000
15:27:24
LSE
226
647.0000
15:27:24
LSE
750
647.0000
15:27:24
LSE
310
647.0000
15:27:24
LSE
211
646.8000
15:28:46
LSE
769
646.8000
15:28:46
LSE
778
647.0000
15:28:50
LSE
208
647.0000
15:28:50
LSE
1100
647.8000
15:29:23
LSE
820
647.6000
15:29:30
LSE
1300
647.4000
15:29:37
LSE
803
647.2000
15:29:41
LSE
7
647.2000
15:29:41
LSE
860
647.0000
15:30:01
LSE
343
647.0000
15:30:14
LSE
637
647.0000
15:30:14
LSE
629
647.0000
15:31:42
LSE
636
647.0000
15:31:45
LSE
685
647.0000
15:31:47
LSE
919
647.0000
15:31:50
LSE
236
647.0000
15:31:50
LSE
750
647.0000
15:31:50
LSE
750
647.0000
15:31:50
LSE
1800
647.8000
15:32:31
LSE
1700
648.0000
15:33:05
LSE
1150
648.0000
15:33:05
LSE
1150
647.8000
15:33:28
LSE
750
647.8000
15:33:28
LSE
332
647.8000
15:33:28
LSE
750
647.8000
15:33:35
LSE
193
647.8000
15:33:35
LSE
1150
647.8000
15:34:44
LSE
414
647.8000
15:34:44
LSE
750
647.8000
15:34:44
LSE
536
647.8000
15:34:44
LSE
491
648.0000
15:35:53
LSE
1200
648.0000
15:35:53
LSE
597
648.0000
15:35:53
LSE
1483
648.0000
15:35:53
LSE
216
647.8000
15:36:09
LSE
1134
647.8000
15:36:09
LSE
1550
647.6000
15:36:10
LSE
1250
647.8000
15:36:28
LSE
760
647.8000
15:36:29
LSE
777
647.4000
15:36:48
LSE
323
647.4000
15:36:48
LSE
1100
647.6000
15:37:25
LSE
100
647.6000
15:37:25
LSE
850
647.6000
15:38:05
LSE
515
647.6000
15:38:05
LSE
297
647.4000
15:38:09
LSE
1083
647.4000
15:38:09
LSE
70
647.4000
15:38:09
LSE
866
647.2000
15:38:34
LSE
1150
647.2000
15:39:42
LSE
515
647.2000
15:39:42
LSE
750
647.2000
15:39:42
LSE
635
647.2000
15:39:42
LSE
750
647.2000
15:39:42
LSE
1450
647.0000
15:40:09
LSE
946
647.0000
15:40:47
LSE
1104
647.0000
15:40:47
LSE
1300
646.8000
15:40:55
LSE
1325
646.6000
15:41:37
LSE
175
646.6000
15:41:47
LSE
770
646.6000
15:41:47
LSE
127
646.6000
15:42:08
LSE
1123
646.6000
15:42:08
LSE
1100
646.6000
15:42:15
LSE
902
646.6000
15:42:15
LSE
740
646.4000
15:42:31
LSE
1450
646.4000
15:43:09
LSE
1050
646.2000
15:43:16
LSE
504
646.4000
15:44:36
LSE
525
646.4000
15:44:36
LSE
450
646.6000
15:45:21
LSE
320
646.6000
15:45:41
LSE
854
646.6000
15:45:58
LSE
19
646.6000
15:46:11
LSE
300
647.0000
15:46:17
LSE
256
647.0000
15:46:17
LSE
1850
647.0000
15:46:35
LSE
750
647.0000
15:46:35
LSE
1100
647.0000
15:46:35
LSE
656
647.0000
15:46:35
LSE
1100
647.0000
15:46:35
LSE
618
647.0000
15:46:56
LSE
750
647.0000
15:46:56
LSE
500
647.0000
15:46:56
LSE
750
647.0000
15:46:56
LSE
1201
647.0000
15:46:56
LSE
661
647.0000
15:46:56
LSE
750
647.2000
15:47:26
LSE
549
647.0000
15:48:15
LSE
551
647.0000
15:48:15
LSE
750
647.0000
15:48:15
LSE
450
647.0000
15:48:15
LSE
202
647.0000
15:48:15
LSE
940
647.0000
15:48:38
LSE
61
647.0000
15:49:23
LSE
526
647.0000
15:49:23
LSE
1783
647.0000
15:49:23
LSE
300
647.0000
15:49:43
LSE
596
647.0000
15:50:04
LSE
1250
647.0000
15:50:04
LSE
750
646.8000
15:50:37
LSE
272
646.8000
15:51:09
LSE
1886
647.0000
15:51:26
LSE
300
647.0000
15:51:26
LSE
1209
647.0000
15:51:26
LSE
306
647.0000
15:51:26
LSE
378
646.8000
15:52:00
LSE
1650
646.8000
15:52:06
LSE
105
646.8000
15:53:08
LSE
474
646.8000
15:53:08
LSE
571
646.8000
15:53:08
LSE
820
647.2000
15:53:11
LSE
1300
647.2000
15:53:11
LSE
750
647.2000
15:53:11
LSE
750
647.2000
15:53:11
LSE
1250
647.4000
15:53:43
LSE
1050
647.2000
15:53:43
LSE
1350
647.2000
15:54:24
LSE
890
647.0000
15:54:24
LSE
550
647.0000
15:54:38
LSE
704
647.0000
15:54:38
LSE
1500
646.8000
15:54:52
LSE
750
647.4000
15:55:44
LSE
558
647.4000
15:55:59
LSE
750
647.4000
15:56:00
LSE
652
647.4000
15:56:00
LSE
1350
647.8000
15:56:35
LSE
750
647.8000
15:56:35
LSE
650
647.8000
15:56:35
LSE
1400
647.6000
15:56:44
LSE
1150
647.6000
15:57:30
LSE
200
647.8000
15:57:40
LSE
810
647.8000
15:57:59
LSE
1050
647.6000
15:57:59
LSE
926
647.8000
15:59:08
LSE
1400
648.0000
15:59:42
LSE
750
648.0000
15:59:42
LSE
750
648.0000
15:59:42
LSE
300
648.0000
15:59:42
LSE
582
648.0000
15:59:42
LSE
409
648.0000
15:59:42
LSE
1477
648.0000
15:59:50
LSE
173
648.0000
15:59:50
LSE
750
648.0000
15:59:50
LSE
496
648.0000
15:59:50
LSE
1450
648.2000
16:00:02
LSE
1018
648.0000
16:00:04
LSE
582
648.0000
16:00:04
LSE
750
648.0000
16:00:04
LSE
750
648.0000
16:00:04
LSE
750
648.2000
16:00:04
LSE
200
648.2000
16:00:04
LSE
348
648.2000
16:00:04
LSE
455
647.8000
16:01:07
LSE
1095
647.8000
16:01:07
LSE
195
647.8000
16:01:07
LSE
750
647.8000
16:01:07
LSE
150
647.8000
16:01:07
LSE
444
647.6000
16:01:15
LSE
299
647.6000
16:01:16
LSE
67
647.6000
16:01:33
LSE
1100
647.6000
16:01:34
LSE
1585
647.6000
16:01:34
LSE
652
647.6000
16:01:34
LSE
532
647.6000
16:01:34
LSE
606
647.4000
16:01:35
LSE
394
647.4000
16:01:35
LSE
810
647.2000
16:02:20
LSE
750
647.2000
16:02:20
LSE
39
647.2000
16:02:20
LSE
496
647.2000
16:02:20
LSE
1222
647.2000
16:03:16
LSE
100
647.6000
16:03:48
LSE
494
647.8000
16:05:13
LSE
916
647.8000
16:05:13
LSE
141
647.8000
16:05:13
LSE
1201
647.8000
16:05:13
LSE
1200
647.8000
16:05:13
LSE
940
647.8000
16:05:13
LSE
37
647.8000
16:05:13
LSE
1850
647.8000
16:05:13
LSE
1854
647.8000
16:05:13
LSE
740
647.8000
16:05:13
LSE
1050
647.6000
16:05:48
LSE
750
647.6000
16:05:48
LSE
180
647.6000
16:05:48
LSE
316
647.6000
16:05:48
LSE
556
647.8000
16:05:48
LSE
231
647.8000
16:05:48
LSE
1267
647.8000
16:05:48
LSE
1556
647.8000
16:05:48
LSE
750
647.8000
16:05:48
LSE
120
647.8000
16:05:48
LSE
739
647.6000
16:06:12
LSE
750
647.6000
16:06:12
LSE
4
647.6000
16:06:12
LSE
780
647.4000
16:06:30
LSE
1550
647.6000
16:07:49
LSE
468
647.6000
16:07:55
LSE
350
647.6000
16:07:57
LSE
732
647.6000
16:07:59
LSE
750
647.6000
16:07:59
LSE
750
647.6000
16:07:59
LSE
750
647.6000
16:07:59
LSE
820
647.6000
16:07:59
LSE
372
647.4000
16:08:14
LSE
1316
647.4000
16:08:14
LSE
372
647.4000
16:08:14
LSE
540
7.3100
08:00:07
Bolsa de Madrid
267
7.3080
08:00:08
Bolsa de Madrid
610
7.2580
08:00:18
Bolsa de Madrid
529
7.2480
08:00:41
Bolsa de Madrid
570
7.2480
08:02:17
Bolsa de Madrid
910
7.2460
08:03:18
Bolsa de Madrid
992
7.2540
08:03:18
Bolsa de Madrid
770
7.2480
08:03:18
Bolsa de Madrid
581
7.2280
08:04:30
Bolsa de Madrid
620
7.2240
08:05:28
Bolsa de Madrid
760
7.2300
08:06:17
Bolsa de Madrid
820
7.2260
08:06:33
Bolsa de Madrid
623
7.2200
08:07:10
Bolsa de Madrid
6
7.2160
08:07:35
Bolsa de Madrid
616
7.2160
08:07:35
Bolsa de Madrid
580
7.2020
08:07:52
Bolsa de Madrid
285
7.1980
08:08:55
Bolsa de Madrid
334
7.1980
08:08:55
Bolsa de Madrid
593
7.1960
08:08:56
Bolsa de Madrid
760
7.1880
08:10:17
Bolsa de Madrid
570
7.1720
08:10:27
Bolsa de Madrid
648
7.1640
08:11:09
Bolsa de Madrid
543
7.1620
08:12:33
Bolsa de Madrid
560
7.1600
08:12:45
Bolsa de Madrid
610
7.1580
08:13:30
Bolsa de Madrid
323
7.1560
08:13:31
Bolsa de Madrid
250
7.1560
08:13:31
Bolsa de Madrid
518
7.1480
08:14:09
Bolsa de Madrid
618
7.1280
08:14:39
Bolsa de Madrid
296
7.1400
08:15:13
Bolsa de Madrid
332
7.1400
08:15:13
Bolsa de Madrid
570
7.1500
08:15:55
Bolsa de Madrid
389
7.1560
08:17:15
Bolsa de Madrid
271
7.1560
08:17:16
Bolsa de Madrid
830
7.1540
08:17:16
Bolsa de Madrid
609
7.1600
08:18:34
Bolsa de Madrid
392
7.1600
08:18:34
Bolsa de Madrid
270
7.1540
08:18:43
Bolsa de Madrid
560
7.1500
08:19:21
Bolsa de Madrid
315
7.1720
08:20:54
Bolsa de Madrid
365
7.1720
08:20:54
Bolsa de Madrid
210
7.1680
08:20:54
Bolsa de Madrid
576
7.1720
08:20:54
Bolsa de Madrid
500
7.1700
08:20:54
Bolsa de Madrid
200
7.1880
08:22:07
Bolsa de Madrid
610
7.1880
08:22:30
Bolsa de Madrid
550
7.2000
08:24:20
Bolsa de Madrid
530
7.2060
08:24:52
Bolsa de Madrid
540
7.2040
08:25:11
Bolsa de Madrid
580
7.2020
08:25:12
Bolsa de Madrid
803
7.2140
08:26:33
Bolsa de Madrid
630
7.2120
08:26:33
Bolsa de Madrid
89
7.2040
08:26:57
Bolsa de Madrid
411
7.2040
08:26:57
Bolsa de Madrid
570
7.2100
08:28:52
Bolsa de Madrid
529
7.2080
08:28:52
Bolsa de Madrid
911
7.2100
08:28:52
Bolsa de Madrid
271
7.2080
08:28:52
Bolsa de Madrid
487
7.2180
08:30:38
Bolsa de Madrid
53
7.2180
08:30:38
Bolsa de Madrid
535
7.2120
08:31:19
Bolsa de Madrid
520
7.2040
08:32:04
Bolsa de Madrid
880
7.2060
08:33:19
Bolsa de Madrid
636
7.2220
08:34:18
Bolsa de Madrid
650
7.2660
08:38:07
Bolsa de Madrid
267
7.2640
08:38:07
Bolsa de Madrid
500
7.2640
08:38:07
Bolsa de Madrid
73
7.2640
08:38:07
Bolsa de Madrid
433
7.2620
08:38:07
Bolsa de Madrid
527
7.2620
08:38:07
Bolsa de Madrid
620
7.2580
08:38:07
Bolsa de Madrid
540
7.2580
08:40:00
Bolsa de Madrid
710
7.2600
08:40:00
Bolsa de Madrid
670
7.2780
08:41:06
Bolsa de Madrid
590
7.2760
08:41:06
Bolsa de Madrid
650
7.2760
08:42:07
Bolsa de Madrid
590
7.2780
08:43:08
Bolsa de Madrid
622
7.2780
08:43:43
Bolsa de Madrid
564
7.2680
08:45:06
Bolsa de Madrid
160
7.2900
08:46:33
Bolsa de Madrid
550
7.2900
08:46:33
Bolsa de Madrid
550
7.2880
08:46:33
Bolsa de Madrid
90
7.2880
08:46:33
Bolsa de Madrid
710
7.2840
08:48:23
Bolsa de Madrid
630
7.2820
08:48:35
Bolsa de Madrid
1000
7.3040
08:51:55
Bolsa de Madrid
137
7.3020
08:51:55
Bolsa de Madrid
573
7.3020
08:51:55
Bolsa de Madrid
553
7.3020
08:51:55
Bolsa de Madrid
137
7.3020
08:51:55
Bolsa de Madrid
115
7.3020
08:53:45
Bolsa de Madrid
465
7.3020
08:54:43
Bolsa de Madrid
465
7.3020
08:54:43
Bolsa de Madrid
295
7.3020
08:54:43
Bolsa de Madrid
81
7.3080
08:56:19
Bolsa de Madrid
723
7.3080
08:56:19
Bolsa de Madrid
590
7.3000
08:56:20
Bolsa de Madrid
285
7.2980
08:56:20
Bolsa de Madrid
594
7.2700
08:57:22
Bolsa de Madrid
790
7.2980
09:00:58
Bolsa de Madrid
335
7.2960
09:00:58
Bolsa de Madrid
545
7.2960
09:00:58
Bolsa de Madrid
50
7.2960
09:01:01
Bolsa de Madrid
3897
7.3120
09:06:02
Bolsa de Madrid
710
7.3140
09:07:43
Bolsa de Madrid
660
7.3100
09:09:09
Bolsa de Madrid
274
7.3160
09:09:45
Bolsa de Madrid
735
7.3200
09:10:02
Bolsa de Madrid
195
7.3200
09:10:45
Bolsa de Madrid
333
7.3200
09:10:45
Bolsa de Madrid
535
7.3160
09:13:04
Bolsa de Madrid
726
7.3180
09:13:04
Bolsa de Madrid
500
7.3000
09:13:19
Bolsa de Madrid
943
7.3140
09:19:10
Bolsa de Madrid
877
7.3120
09:19:13
Bolsa de Madrid
7
7.3140
09:19:13
Bolsa de Madrid
550
7.3100
09:19:24
Bolsa de Madrid
520
7.3240
09:22:44
Bolsa de Madrid
800
7.3220
09:22:44
Bolsa de Madrid
200
7.3220
09:22:44
Bolsa de Madrid
580
7.3200
09:22:46
Bolsa de Madrid
337
7.3240
09:25:10
Bolsa de Madrid
533
7.3240
09:25:18
Bolsa de Madrid
720
7.3220
09:25:19
Bolsa de Madrid
675
7.3300
09:27:13
Bolsa de Madrid
640
7.3280
09:27:57
Bolsa de Madrid
700
7.3280
09:29:58
Bolsa de Madrid
689
7.3260
09:29:58
Bolsa de Madrid
880
7.3340
09:32:02
Bolsa de Madrid
12
7.3340
09:32:02
Bolsa de Madrid
930
7.3440
09:33:47
Bolsa de Madrid
550
7.3540
09:37:40
Bolsa de Madrid
93
7.3520
09:37:40
Bolsa de Madrid
637
7.3520
09:37:40
Bolsa de Madrid
416
7.3540
09:37:40
Bolsa de Madrid
500
7.3520
09:37:40
Bolsa de Madrid
540
7.3300
09:37:48
Bolsa de Madrid
790
7.3340
09:40:08
Bolsa de Madrid
789
7.3440
09:42:22
Bolsa de Madrid
25
7.3440
09:42:22
Bolsa de Madrid
630
7.3420
09:42:22
Bolsa de Madrid
175
7.3440
09:42:22
Bolsa de Madrid
529
7.3420
09:42:22
Bolsa de Madrid
729
7.3300
09:44:51
Bolsa de Madrid
657
7.3260
09:45:31
Bolsa de Madrid
644
7.3260
09:45:31
Bolsa de Madrid
514
7.3300
09:47:44
Bolsa de Madrid
520
7.3300
09:48:35
Bolsa de Madrid
785
7.3300
09:50:36
Bolsa de Madrid
768
7.3300
09:51:54
Bolsa de Madrid
780
7.3300
09:53:20
Bolsa de Madrid
500
7.3280
09:53:20
Bolsa de Madrid
195
7.3280
09:53:20
Bolsa de Madrid
479
7.3240
09:55:25
Bolsa de Madrid
660
7.3420
09:57:17
Bolsa de Madrid
768
7.3420
09:58:18
Bolsa de Madrid
739
7.3420
09:58:25
Bolsa de Madrid
640
7.3400
09:58:36
Bolsa de Madrid
1720
7.3500
10:06:08
Bolsa de Madrid
2394
7.3500
10:06:12
Bolsa de Madrid
545
7.3500
10:07:04
Bolsa de Madrid
471
7.3460
10:07:53
Bolsa de Madrid
776
7.3500
10:09:22
Bolsa de Madrid
553
7.3500
10:10:18
Bolsa de Madrid
560
7.3460
10:11:10
Bolsa de Madrid
636
7.3500
10:12:36
Bolsa de Madrid
700
7.3640
10:15:50
Bolsa de Madrid
1000
7.3620
10:15:56
Bolsa de Madrid
910
7.3600
10:17:41
Bolsa de Madrid
1150
7.3640
10:21:32
Bolsa de Madrid
667
7.3760
10:27:34
Bolsa de Madrid
379
7.3760
10:27:34
Bolsa de Madrid
202
7.3740
10:27:34
Bolsa de Madrid
1448
7.3740
10:28:07
Bolsa de Madrid
419
7.3740
10:28:07
Bolsa de Madrid
800
7.3740
10:28:07
Bolsa de Madrid
740
7.3720
10:28:10
Bolsa de Madrid
610
7.3620
10:29:40
Bolsa de Madrid
223
7.3660
10:29:40
Bolsa de Madrid
353
7.3640
10:29:40
Bolsa de Madrid
650
7.3720
10:35:24
Bolsa de Madrid
625
7.3720
10:35:24
Bolsa de Madrid
500
7.3720
10:35:24
Bolsa de Madrid
790
7.3660
10:37:44
Bolsa de Madrid
305
7.3640
10:38:09
Bolsa de Madrid
620
7.3600
10:39:51
Bolsa de Madrid
837
7.3620
10:39:52
Bolsa de Madrid
657
7.3560
10:41:18
Bolsa de Madrid
246
7.3560
10:42:36
Bolsa de Madrid
500
7.3540
10:42:36
Bolsa de Madrid
590
7.3560
10:46:27
Bolsa de Madrid
750
7.3520
10:46:38
Bolsa de Madrid
397
7.3560
10:46:38
Bolsa de Madrid
476
7.3560
10:46:38
Bolsa de Madrid
477
7.3540
10:46:38
Bolsa de Madrid
570
7.3440
10:49:01
Bolsa de Madrid
562
7.3320
10:49:37
Bolsa de Madrid
156
7.3280
10:50:49
Bolsa de Madrid
414
7.3280
10:51:05
Bolsa de Madrid
601
7.3200
10:51:43
Bolsa de Madrid
795
7.3180
10:53:59
Bolsa de Madrid
930
7.3120
10:55:29
Bolsa de Madrid
350
7.3160
10:55:29
Bolsa de Madrid
432
7.3160
10:55:29
Bolsa de Madrid
500
7.3120
10:59:10
Bolsa de Madrid
385
7.3120
10:59:10
Bolsa de Madrid
843
7.3140
11:04:35
Bolsa de Madrid
690
7.3120
11:04:35
Bolsa de Madrid
1000
7.3160
11:10:27
Bolsa de Madrid
1100
7.3140
11:10:33
Bolsa de Madrid
500
7.3160
11:10:33
Bolsa de Madrid
710
7.3120
11:10:49
Bolsa de Madrid
547
7.3160
11:10:49
Bolsa de Madrid
500
7.3140
11:10:49
Bolsa de Madrid
500
7.3120
11:10:49
Bolsa de Madrid
70
7.3160
11:14:32
Bolsa de Madrid
570
7.3280
11:14:51
Bolsa de Madrid
600
7.3240
11:15:49
Bolsa de Madrid
263
7.3260
11:15:49
Bolsa de Madrid
500
7.3260
11:15:49
Bolsa de Madrid
400
7.3240
11:15:49
Bolsa de Madrid
500
7.3260
11:22:32
Bolsa de Madrid
415
7.3260
11:22:32
Bolsa de Madrid
493
7.3260
11:22:32
Bolsa de Madrid
535
7.3260
11:22:32
Bolsa de Madrid
106
7.3160
11:23:27
Bolsa de Madrid
484
7.3160
11:23:36
Bolsa de Madrid
730
7.3160
11:26:05
Bolsa de Madrid
760
7.3160
11:27:16
Bolsa de Madrid
47
7.3180
11:27:20
Bolsa de Madrid
682
7.3180
11:27:20
Bolsa de Madrid
830
7.3140
11:30:43
Bolsa de Madrid
349
7.3120
11:31:45
Bolsa de Madrid
204
7.3120
11:31:45
Bolsa de Madrid
412
7.3080
11:31:47
Bolsa de Madrid
218
7.3100
11:31:47
Bolsa de Madrid
500
7.3100
11:31:47
Bolsa de Madrid
279
7.3040
11:34:25
Bolsa de Madrid
413
7.3040
11:34:25
Bolsa de Madrid
230
7.3000
11:38:36
Bolsa de Madrid
620
7.3020
11:38:36
Bolsa de Madrid
500
7.3200
11:45:11
Bolsa de Madrid
1250
7.3240
11:47:25
Bolsa de Madrid
1100
7.3220
11:47:26
Bolsa de Madrid
172
7.3240
11:47:26
Bolsa de Madrid
1400
7.3220
11:47:26
Bolsa de Madrid
950
7.3200
11:47:27
Bolsa de Madrid
500
7.3220
11:58:01
Bolsa de Madrid
727
7.3220
11:58:01
Bolsa de Madrid
770
7.3300
12:01:20
Bolsa de Madrid
259
7.3300
12:01:20
Bolsa de Madrid
144
7.3340
12:02:22
Bolsa de Madrid
353
7.3340
12:02:22
Bolsa de Madrid
400
7.3340
12:02:23
Bolsa de Madrid
303
7.3340
12:02:23
Bolsa de Madrid
978
7.3320
12:02:23
Bolsa de Madrid
499
7.3340
12:02:23
Bolsa de Madrid
500
7.3340
12:02:23
Bolsa de Madrid
900
7.3500
12:12:50
Bolsa de Madrid
500
7.3500
12:12:50
Bolsa de Madrid
330
7.3500
12:12:50
Bolsa de Madrid
900
7.3500
12:12:58
Bolsa de Madrid
500
7.3500
12:12:58
Bolsa de Madrid
466
7.3500
12:13:02
Bolsa de Madrid
770
7.3480
12:13:02
Bolsa de Madrid
712
7.3460
12:13:02
Bolsa de Madrid
579
7.3420
12:13:28
Bolsa de Madrid
293
7.3360
12:17:01
Bolsa de Madrid
467
7.3360
12:17:01
Bolsa de Madrid
701
7.3360
12:17:01
Bolsa de Madrid
321
7.3360
12:17:01
Bolsa de Madrid
56
7.3360
12:19:05
Bolsa de Madrid
700
7.3420
12:23:17
Bolsa de Madrid
680
7.3400
12:23:17
Bolsa de Madrid
811
7.3420
12:23:17
Bolsa de Madrid
140
7.3400
12:23:17
Bolsa de Madrid
577
7.3360
12:23:45
Bolsa de Madrid
300
7.3440
12:36:21
Bolsa de Madrid
1050
7.3440
12:36:21
Bolsa de Madrid
54
7.3420
12:36:21
Bolsa de Madrid
992
7.3420
12:36:22
Bolsa de Madrid
104
7.3420
12:36:22
Bolsa de Madrid
1350
7.3400
12:36:31
Bolsa de Madrid
242
7.3420
12:36:31
Bolsa de Madrid
1350
7.3400
12:36:31
Bolsa de Madrid
713
7.3260
12:41:05
Bolsa de Madrid
334
7.3280
12:41:05
Bolsa de Madrid
716
7.3280
12:41:05
Bolsa de Madrid
280
7.3260
12:41:05
Bolsa de Madrid
870
7.3240
12:46:43
Bolsa de Madrid
614
7.3220
12:46:45
Bolsa de Madrid
46
7.3220
12:46:45
Bolsa de Madrid
740
7.3180
12:46:45
Bolsa de Madrid
573
7.3160
12:47:41
Bolsa de Madrid
500
7.3120
12:49:28
Bolsa de Madrid
238
7.3120
12:49:28
Bolsa de Madrid
1
7.3060
12:51:02
Bolsa de Madrid
585
7.3060
12:52:20
Bolsa de Madrid
708
7.3060
12:52:44
Bolsa de Madrid
565
7.3020
12:55:41
Bolsa de Madrid
93
7.3020
12:55:41
Bolsa de Madrid
537
7.3020
12:57:38
Bolsa de Madrid
500
7.3020
12:57:38
Bolsa de Madrid
635
7.2920
12:59:11
Bolsa de Madrid
956
7.2920
13:01:42
Bolsa de Madrid
917
7.2980
13:03:54
Bolsa de Madrid
30
7.2900
13:07:18
Bolsa de Madrid
534
7.2900
13:07:45
Bolsa de Madrid
579
7.2880
13:08:22
Bolsa de Madrid
121
7.2880
13:09:03
Bolsa de Madrid
79
7.2880
13:09:03
Bolsa de Madrid
781
7.2880
13:09:30
Bolsa de Madrid
500
7.2880
13:12:56
Bolsa de Madrid
500
7.2880
13:13:13
Bolsa de Madrid
55
7.2860
13:15:33
Bolsa de Madrid
775
7.2860
13:15:33
Bolsa de Madrid
768
7.2800
13:16:30
Bolsa de Madrid
940
7.2800
13:24:29
Bolsa de Madrid
362
7.2840
13:24:29
Bolsa de Madrid
500
7.2840
13:24:29
Bolsa de Madrid
353
7.2840
13:24:29
Bolsa de Madrid
182
7.2820
13:24:29
Bolsa de Madrid
500
7.2820
13:24:29
Bolsa de Madrid
967
7.2880
13:32:49
Bolsa de Madrid
720
7.2860
13:33:56
Bolsa de Madrid
792
7.2880
13:33:56
Bolsa de Madrid
500
7.2880
13:33:56
Bolsa de Madrid
1050
7.3060
13:41:06
Bolsa de Madrid
956
7.3060
13:41:06
Bolsa de Madrid
752
7.3220
13:41:28
Bolsa de Madrid
740
7.3200
13:41:29
Bolsa de Madrid
740
7.3180
13:46:34
Bolsa de Madrid
580
7.3160
13:47:41
Bolsa de Madrid
580
7.3140
13:47:45
Bolsa de Madrid
555
7.3100
13:47:45
Bolsa de Madrid
630
7.3180
13:51:10
Bolsa de Madrid
570
7.3180
13:54:01
Bolsa de Madrid
849
7.3160
13:54:01
Bolsa de Madrid
780
7.3160
13:54:01
Bolsa de Madrid
820
7.3160
13:58:16
Bolsa de Madrid
771
7.3120
14:00:36
Bolsa de Madrid
379
7.3140
14:00:36
Bolsa de Madrid
500
7.3140
14:00:36
Bolsa de Madrid
593
7.3120
14:00:36
Bolsa de Madrid
560
7.3080
14:03:34
Bolsa de Madrid
2
7.3060
14:04:36
Bolsa de Madrid
742
7.3060
14:04:36
Bolsa de Madrid
597
7.3040
14:06:24
Bolsa de Madrid
400
7.2980
14:07:12
Bolsa de Madrid
180
7.2980
14:07:12
Bolsa de Madrid
164
7.3000
14:14:10
Bolsa de Madrid
756
7.3000
14:14:10
Bolsa de Madrid
1200
7.2980
14:14:48
Bolsa de Madrid
392
7.3000
14:14:48
Bolsa de Madrid
732
7.3000
14:14:48
Bolsa de Madrid
1138
7.2980
14:14:48
Bolsa de Madrid
362
7.2980
14:19:51
Bolsa de Madrid
468
7.2980
14:19:51
Bolsa de Madrid
613
7.2960
14:20:42
Bolsa de Madrid
570
7.2920
14:22:13
Bolsa de Madrid
993
7.2920
14:22:13
Bolsa de Madrid
497
7.2920
14:28:14
Bolsa de Madrid
423
7.2920
14:28:35
Bolsa de Madrid
791
7.2900
14:28:38
Bolsa de Madrid
940
7.2860
14:28:43
Bolsa de Madrid
382
7.2980
14:31:12
Bolsa de Madrid
368
7.2980
14:31:12
Bolsa de Madrid
1049
7.2980
14:32:23
Bolsa de Madrid
1022
7.2980
14:32:23
Bolsa de Madrid
382
7.2980
14:32:23
Bolsa de Madrid
830
7.3000
14:37:17
Bolsa de Madrid
1119
7.3020
14:37:17
Bolsa de Madrid
950
7.3000
14:37:17
Bolsa de Madrid
1028
7.3000
14:37:17
Bolsa de Madrid
500
7.3000
14:40:03
Bolsa de Madrid
1000
7.3000
14:44:21
Bolsa de Madrid
770
7.2980
14:46:12
Bolsa de Madrid
1400
7.2980
14:46:12
Bolsa de Madrid
287
7.3000
14:46:12
Bolsa de Madrid
1133
7.3000
14:46:12
Bolsa de Madrid
6
7.2980
14:46:12
Bolsa de Madrid
261
7.3000
14:48:56
Bolsa de Madrid
630
7.3020
14:51:11
Bolsa de Madrid
935
7.3040
14:51:11
Bolsa de Madrid
664
7.3040
14:51:11
Bolsa de Madrid
500
7.3040
14:51:11
Bolsa de Madrid
500
7.3020
14:51:11
Bolsa de Madrid
617
7.3000
14:52:01
Bolsa de Madrid
36
7.3000
14:52:01
Bolsa de Madrid
830
7.2980
14:55:01
Bolsa de Madrid
773
7.2980
14:55:01
Bolsa de Madrid
732
7.2980
14:55:01
Bolsa de Madrid
1150
7.3020
14:59:11
Bolsa de Madrid
1070
7.3020
14:59:11
Bolsa de Madrid
1150
7.3020
14:59:11
Bolsa de Madrid
710
7.2900
15:02:13
Bolsa de Madrid
705
7.2880
15:02:14
Bolsa de Madrid
850
7.3000
15:07:18
Bolsa de Madrid
965
7.3000
15:08:46
Bolsa de Madrid
500
7.3000
15:08:46
Bolsa de Madrid
1031
7.3000
15:08:46
Bolsa de Madrid
953
7.3000
15:08:46
Bolsa de Madrid
688
7.3000
15:11:31
Bolsa de Madrid
187
7.3000
15:11:31
Bolsa de Madrid
1051
7.3000
15:11:31
Bolsa de Madrid
568
7.2980
15:12:19
Bolsa de Madrid
559
7.2940
15:12:34
Bolsa de Madrid
767
7.2940
15:15:24
Bolsa de Madrid
1379
7.2940
15:15:24
Bolsa de Madrid
640
7.2900
15:16:03
Bolsa de Madrid
580
7.2820
15:16:43
Bolsa de Madrid
688
7.2740
15:17:59
Bolsa de Madrid
710
7.2820
15:19:26
Bolsa de Madrid
800
7.2800
15:19:41
Bolsa de Madrid
174
7.2820
15:19:41
Bolsa de Madrid
500
7.2820
15:19:41
Bolsa de Madrid
944
7.2880
15:22:38
Bolsa de Madrid
950
7.2860
15:23:31
Bolsa de Madrid
315
7.2880
15:26:32
Bolsa de Madrid
800
7.2920
15:27:24
Bolsa de Madrid
100
7.2920
15:27:24
Bolsa de Madrid
500
7.2920
15:27:24
Bolsa de Madrid
194
7.2900
15:27:26
Bolsa de Madrid
686
7.2900
15:27:32
Bolsa de Madrid
980
7.2960
15:30:01
Bolsa de Madrid
1350
7.3060
15:33:26
Bolsa de Madrid
1150
7.3060
15:33:26
Bolsa de Madrid
1250
7.3040
15:33:28
Bolsa de Madrid
898
7.3020
15:34:44
Bolsa de Madrid
383
7.3040
15:36:09
Bolsa de Madrid
806
7.3040
15:36:09
Bolsa de Madrid
630
7.3000
15:36:09
Bolsa de Madrid
735
7.2980
15:38:09
Bolsa de Madrid
610
7.2960
15:39:58
Bolsa de Madrid
200
7.2960
15:39:58
Bolsa de Madrid
617
7.2960
15:40:37
Bolsa de Madrid
754
7.2960
15:40:55
Bolsa de Madrid
590
7.2940
15:40:55
Bolsa de Madrid
315
7.2960
15:40:55
Bolsa de Madrid
404
7.2920
15:43:03
Bolsa de Madrid
316
7.2920
15:43:03
Bolsa de Madrid
690
7.2900
15:43:38
Bolsa de Madrid
830
7.2960
15:45:41
Bolsa de Madrid
1104
7.2960
15:45:59
Bolsa de Madrid
279
7.2980
15:46:35
Bolsa de Madrid
471
7.2980
15:46:44
Bolsa de Madrid
595
7.2940
15:47:40
Bolsa de Madrid
713
7.2920
15:47:48
Bolsa de Madrid
593
7.2920
15:50:36
Bolsa de Madrid
620
7.2920
15:50:36
Bolsa de Madrid
771
7.2920
15:50:36
Bolsa de Madrid
780
7.2920
15:50:36
Bolsa de Madrid
740
7.2980
15:53:43
Bolsa de Madrid
336
7.2960
15:53:49
Bolsa de Madrid
274
7.2960
15:54:24
Bolsa de Madrid
716
7.2960
15:54:38
Bolsa de Madrid
600
7.2940
15:54:38
Bolsa de Madrid
740
7.2980
15:57:10
Bolsa de Madrid
18
7.2980
15:57:59
Bolsa de Madrid
888
7.2980
15:57:59
Bolsa de Madrid
805
7.2960
15:57:59
Bolsa de Madrid
776
7.2940
15:58:40
Bolsa de Madrid
711
7.2960
16:00:21
Bolsa de Madrid
727
7.2940
16:00:25
Bolsa de Madrid
500
7.2940
16:01:35
Bolsa de Madrid
731
7.2920
16:02:20
Bolsa de Madrid
5
7.2940
16:02:20
Bolsa de Madrid
1420
7.2920
16:02:20
Bolsa de Madrid
373
7.2960
16:05:48
Bolsa de Madrid
267
7.2960
16:05:48
Bolsa de Madrid
1107
7.2960
16:06:30
Bolsa de Madrid
850
7.2980
16:07:59
Bolsa de Madrid
1300
7.2980
16:07:59
Bolsa de Madrid
234
7.2980
16:07:59
Bolsa de Madrid
900
7.2960
16:07:59
Bolsa de Madrid
190
7.2960
16:08:14
Bolsa de Madrid
500
7.2960
16:08:14
Bolsa de Madrid
500
7.2960
16:12:05
Bolsa de Madrid
140
7.2960
16:12:05
Bolsa de Madrid
80
7.2960
16:12:05
Bolsa de Madrid
220
7.2960
16:12:05
Bolsa de Madrid
850
7.2960
16:12:05
Bolsa de Madrid
730
7.2940
16:12:12
Bolsa de Madrid
546
7.2960
16:12:12
Bolsa de Madrid
500
7.2960
16:12:12
Bolsa de Madrid
750
7.2920
16:13:17
Bolsa de Madrid
409
7.2940
16:13:17
Bolsa de Madrid
500
7.2920
16:13:17
Bolsa de Madrid
400
7.2900
16:13:22
Bolsa de Madrid
190
7.2900
16:13:22
Bolsa de Madrid
904
7.2840
16:15:10
Bolsa de Madrid
717
7.2820
16:15:19
Bolsa de Madrid
118
7.2800
16:15:24
Bolsa de Madrid
572
7.2800
16:15:24
Bolsa de Madrid
198
7.2740
16:16:06
Bolsa de Madrid
362
7.2740
16:17:04
Bolsa de Madrid
400
7.2720
16:17:04
Bolsa de Madrid
650
7.2720
16:17:04
Bolsa de Madrid
620
7.2680
16:18:53
Bolsa de Madrid
640
7.2680
16:19:03
Bolsa de Madrid
793
7.2660
16:19:05
Bolsa de Madrid
770
7.2640
16:19:37
Bolsa de Madrid
556
7.2660
16:19:37
Bolsa de Madrid
631
7.2660
16:19:37
Bolsa de Madrid
769
7.2680
16:20:53
Bolsa de Madrid
750
7.2640
16:20:53
Bolsa de Madrid
590
7.2620
16:21:05
Bolsa de Madrid
184
7.2600
16:21:57
Bolsa de Madrid
753
7.2600
16:22:09
Bolsa de Madrid
41
7.2600
16:22:09
Bolsa de Madrid
44
7.2600
16:22:09
Bolsa de Madrid
314
7.2600
16:22:41
Bolsa de Madrid
500
7.2600
16:22:41
Bolsa de Madrid
628
7.2560
16:22:41
Bolsa de Madrid
671
7.2520
16:23:51
Bolsa de Madrid
1100
7.2580
16:25:09
Bolsa de Madrid
300
7.2560
16:25:11
Bolsa de Madrid
560
7.2560
16:25:31
Bolsa de Madrid
1000
7.2540
16:26:17
Bolsa de Madrid
640
7.2540
16:26:19
Bolsa de Madrid
236
7.2540
16:26:19
Bolsa de Madrid
564
7.2540
16:26:41
Bolsa de Madrid
729
7.2540
16:26:45
Bolsa de Madrid
21
7.2540
16:26:45
Bolsa de Madrid
629
7.2540
16:27:14
Bolsa de Madrid
597
7.2500
16:27:17
Bolsa de Madrid
297
7.2480
16:27:50
Bolsa de Madrid
353
7.2480
16:27:50
Bolsa de Madrid
880
7.2500
16:28:56
Bolsa de Madrid
1100
7.2600
16:29:25
Bolsa de Madrid
213
7.2600
16:29:51
Bolsa de Madrid
787
7.2600
16:29:51
Bolsa de Madrid
910
7.2580
16:29:51
Bolsa de Madrid
1050
7.2580
16:29:51
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 648.5206
1,186,000
Bolsa de Madrid
€7.2970
315,176
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.ENDPOSQFLFBVBFEFBB
Recent news on International Consolidated Airlines SA
See all newsREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Total Voting Rights
AnnouncementREG - Intl Con Airline Grp - Director/PDMR Shareholding
AnnouncementREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Director/PDMR Shareholding
Announcement