REG - Intl Con Airline Grp - Transaction in Own Shares
RNS Number : 1927AInternational Cons Airlines Group07 September 2018
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 07 September 2018 it purchased 1,019,477 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
686,974
LSE
£6.5180
£6.7260
332,503
Bolsa de Madrid
€7.2180
€7.5220
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 54,992,672 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,002,996,622 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
07 September 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
1,019,477
Date of purchases:
07-Sep-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
1200
655.0000
08:00:51
LSE
240
655.0000
08:00:51
LSE
1142
653.6000
08:01:01
LSE
968
651.8000
08:01:28
LSE
920
654.2000
08:01:59
LSE
500
654.2000
08:02:47
LSE
326
654.2000
08:02:47
LSE
1271
657.2000
08:03:08
LSE
628
656.4000
08:03:43
LSE
172
656.4000
08:03:43
LSE
51
656.8000
08:04:31
LSE
669
656.8000
08:04:31
LSE
166
657.0000
08:04:31
LSE
525
657.0000
08:05:06
LSE
315
657.0000
08:05:06
LSE
960
657.6000
08:05:09
LSE
866
658.4000
08:05:33
LSE
929
659.8000
08:06:03
LSE
489
660.2000
08:06:18
LSE
611
660.2000
08:06:18
LSE
138
659.0000
08:06:38
LSE
619
659.0000
08:06:38
LSE
1150
659.4000
08:07:31
LSE
234
659.2000
08:07:31
LSE
566
659.2000
08:07:31
LSE
912
660.0000
08:08:12
LSE
935
659.4000
08:08:33
LSE
890
659.2000
08:08:33
LSE
92
657.8000
08:09:04
LSE
763
657.8000
08:09:04
LSE
848
657.6000
08:09:42
LSE
1000
657.2000
08:10:13
LSE
500
657.0000
08:10:13
LSE
110
657.8000
08:10:27
LSE
580
657.8000
08:10:27
LSE
760
657.8000
08:11:17
LSE
1000
657.8000
08:11:28
LSE
1251
660.0000
08:12:02
LSE
306
660.0000
08:12:02
LSE
688
660.0000
08:12:21
LSE
1032
661.8000
08:12:57
LSE
790
663.0000
08:13:24
LSE
37
663.0000
08:13:25
LSE
663
663.0000
08:13:25
LSE
423
662.8000
08:14:03
LSE
400
662.8000
08:14:03
LSE
880
662.6000
08:15:08
LSE
900
662.6000
08:15:08
LSE
840
662.4000
08:15:08
LSE
259
661.2000
08:15:41
LSE
461
661.2000
08:15:41
LSE
830
661.0000
08:15:42
LSE
660
665.0000
08:16:00
LSE
722
665.8000
08:16:19
LSE
201
667.6000
08:18:53
LSE
1299
667.6000
08:18:53
LSE
730
667.4000
08:18:53
LSE
305
667.2000
08:18:53
LSE
1145
667.2000
08:18:53
LSE
750
667.4000
08:18:53
LSE
195
666.8000
08:19:57
LSE
905
666.8000
08:19:57
LSE
834
667.2000
08:20:29
LSE
660
667.2000
08:20:32
LSE
710
667.0000
08:20:37
LSE
101
665.8000
08:21:07
LSE
665
665.8000
08:21:07
LSE
730
665.2000
08:21:43
LSE
768
664.8000
08:21:51
LSE
808
667.2000
08:22:11
LSE
750
666.8000
08:22:58
LSE
89
666.8000
08:22:58
LSE
676
669.0000
08:24:05
LSE
750
669.0000
08:24:05
LSE
780
668.6000
08:24:12
LSE
119
667.6000
08:24:32
LSE
581
667.6000
08:24:32
LSE
658
666.8000
08:24:52
LSE
98
665.6000
08:25:20
LSE
602
665.6000
08:25:20
LSE
640
665.0000
08:25:41
LSE
614
664.6000
08:25:53
LSE
48
664.6000
08:25:53
LSE
804
664.0000
08:27:31
LSE
993
663.8000
08:27:31
LSE
750
664.0000
08:27:31
LSE
224
664.0000
08:27:31
LSE
760
663.6000
08:28:39
LSE
243
665.6000
08:29:31
LSE
1065
665.0000
08:30:07
LSE
92
664.8000
08:30:07
LSE
908
664.8000
08:30:07
LSE
950
664.6000
08:30:16
LSE
960
664.2000
08:30:50
LSE
205
663.8000
08:32:29
LSE
635
663.8000
08:32:29
LSE
855
663.6000
08:32:29
LSE
680
663.8000
08:32:29
LSE
750
663.6000
08:32:29
LSE
8
663.6000
08:32:29
LSE
683
663.8000
08:33:12
LSE
927
664.2000
08:34:18
LSE
3
664.2000
08:34:18
LSE
471
664.0000
08:34:18
LSE
379
664.0000
08:34:18
LSE
620
663.6000
08:34:38
LSE
325
663.4000
08:35:15
LSE
413
663.4000
08:35:15
LSE
38
663.0000
08:36:04
LSE
154
663.0000
08:36:11
LSE
604
663.0000
08:36:11
LSE
907
663.0000
08:36:11
LSE
122
662.8000
08:36:27
LSE
500
662.8000
08:36:27
LSE
114
662.8000
08:36:27
LSE
105
662.2000
08:37:03
LSE
113
662.2000
08:37:09
LSE
108
662.2000
08:37:14
LSE
135
662.2000
08:37:21
LSE
199
662.2000
08:37:21
LSE
593
662.0000
08:37:27
LSE
172
662.0000
08:37:27
LSE
41
663.2000
08:38:41
LSE
1311
663.2000
08:38:41
LSE
273
663.2000
08:38:41
LSE
854
663.0000
08:39:14
LSE
680
663.0000
08:39:35
LSE
16
663.2000
08:40:05
LSE
550
663.2000
08:40:05
LSE
204
663.2000
08:40:05
LSE
400
663.2000
08:40:47
LSE
309
663.2000
08:40:47
LSE
177
663.2000
08:40:47
LSE
790
663.2000
08:41:23
LSE
90
663.0000
08:41:47
LSE
706
663.0000
08:42:07
LSE
257
663.4000
08:42:11
LSE
750
663.4000
08:42:11
LSE
750
663.2000
08:44:07
LSE
750
663.2000
08:44:07
LSE
250
663.2000
08:44:07
LSE
830
663.0000
08:44:09
LSE
810
662.6000
08:44:22
LSE
688
661.6000
08:45:37
LSE
862
661.6000
08:45:37
LSE
28
661.6000
08:45:37
LSE
434
661.4000
08:45:43
LSE
657
661.2000
08:46:25
LSE
750
663.4000
08:47:55
LSE
254
663.8000
08:49:23
LSE
284
663.8000
08:49:23
LSE
750
663.8000
08:49:23
LSE
750
663.8000
08:49:30
LSE
283
663.8000
08:49:30
LSE
750
663.8000
08:49:30
LSE
451
665.8000
08:50:45
LSE
742
666.4000
08:51:12
LSE
88
666.4000
08:51:24
LSE
820
666.4000
08:51:24
LSE
1250
666.8000
08:52:19
LSE
654
666.6000
08:52:25
LSE
496
666.6000
08:52:25
LSE
800
666.6000
08:52:25
LSE
760
667.0000
08:53:10
LSE
848
667.2000
08:54:51
LSE
822
667.0000
08:54:56
LSE
870
667.0000
08:54:56
LSE
770
666.8000
08:56:40
LSE
511
667.0000
08:56:44
LSE
1177
667.0000
08:56:44
LSE
125
667.4000
08:58:49
LSE
1225
667.4000
08:58:49
LSE
690
667.4000
08:58:49
LSE
102
668.2000
09:00:00
LSE
1298
668.2000
09:00:00
LSE
670
668.0000
09:00:00
LSE
293
667.8000
09:00:07
LSE
707
667.8000
09:00:38
LSE
1200
667.8000
09:00:38
LSE
1100
667.6000
09:00:38
LSE
247
667.4000
09:01:06
LSE
559
667.4000
09:01:06
LSE
650
666.8000
09:01:33
LSE
390
666.6000
09:02:01
LSE
788
666.2000
09:02:33
LSE
424
666.6000
09:03:31
LSE
460
666.6000
09:04:26
LSE
910
666.6000
09:04:26
LSE
116
666.4000
09:04:30
LSE
684
666.4000
09:04:34
LSE
500
666.4000
09:04:34
LSE
344
667.6000
09:05:46
LSE
105
668.0000
09:06:55
LSE
788
668.4000
09:07:23
LSE
262
668.4000
09:07:23
LSE
1150
668.4000
09:07:23
LSE
1050
668.2000
09:07:23
LSE
660
668.0000
09:07:25
LSE
900
667.2000
09:08:00
LSE
660
666.6000
09:08:29
LSE
261
668.0000
09:10:59
LSE
970
668.6000
09:11:04
LSE
74
668.8000
09:11:06
LSE
400
668.8000
09:11:06
LSE
860
668.4000
09:11:09
LSE
700
668.4000
09:11:09
LSE
166
668.2000
09:11:09
LSE
554
668.2000
09:11:09
LSE
870
668.8000
09:12:23
LSE
870
668.6000
09:12:30
LSE
744
667.6000
09:12:59
LSE
573
669.0000
09:15:41
LSE
511
669.0000
09:15:41
LSE
750
669.0000
09:15:41
LSE
820
668.6000
09:15:57
LSE
695
668.4000
09:15:59
LSE
165
668.4000
09:15:59
LSE
650
668.0000
09:16:27
LSE
287
668.0000
09:17:21
LSE
517
668.0000
09:17:21
LSE
710
669.2000
09:18:23
LSE
43
669.4000
09:18:27
LSE
73
669.4000
09:18:27
LSE
720
669.0000
09:18:37
LSE
700
668.8000
09:18:37
LSE
778
667.8000
09:19:44
LSE
734
667.6000
09:19:47
LSE
830
666.8000
09:20:40
LSE
690
666.8000
09:21:45
LSE
385
666.4000
09:21:45
LSE
443
666.4000
09:21:45
LSE
14
666.0000
09:23:10
LSE
113
666.0000
09:23:19
LSE
585
666.0000
09:23:19
LSE
155
665.8000
09:23:37
LSE
110
665.8000
09:23:41
LSE
91
665.8000
09:23:48
LSE
129
665.8000
09:23:58
LSE
102
665.8000
09:24:06
LSE
278
665.8000
09:24:12
LSE
73
665.8000
09:25:07
LSE
84
665.8000
09:25:21
LSE
113
665.8000
09:25:30
LSE
95
665.8000
09:25:38
LSE
367
665.8000
09:25:38
LSE
397
665.8000
09:25:38
LSE
800
665.8000
09:25:38
LSE
300
665.8000
09:25:38
LSE
363
665.8000
09:25:38
LSE
735
665.8000
09:25:38
LSE
622
665.0000
09:27:12
LSE
70
665.0000
09:27:12
LSE
1373
665.2000
09:27:34
LSE
174
665.2000
09:27:34
LSE
417
664.8000
09:28:40
LSE
323
664.8000
09:28:40
LSE
770
664.6000
09:28:42
LSE
425
664.8000
09:29:56
LSE
365
664.8000
09:29:56
LSE
650
665.2000
09:30:27
LSE
528
665.2000
09:30:27
LSE
160
666.2000
09:31:25
LSE
1150
666.2000
09:31:53
LSE
860
666.4000
09:32:54
LSE
228
667.0000
09:33:32
LSE
1200
666.8000
09:33:37
LSE
709
666.6000
09:33:42
LSE
1
666.6000
09:33:42
LSE
770
666.6000
09:34:50
LSE
710
666.4000
09:35:19
LSE
710
666.2000
09:35:26
LSE
429
667.0000
09:36:50
LSE
828
666.6000
09:37:17
LSE
600
666.4000
09:37:18
LSE
130
666.4000
09:37:18
LSE
44
666.2000
09:37:42
LSE
139
666.2000
09:38:07
LSE
135
666.2000
09:38:18
LSE
229
666.4000
09:38:44
LSE
750
666.4000
09:38:44
LSE
99
666.2000
09:38:59
LSE
1194
667.0000
09:39:29
LSE
94
667.4000
09:40:16
LSE
616
667.4000
09:40:16
LSE
258
667.4000
09:40:33
LSE
582
667.4000
09:40:33
LSE
849
667.4000
09:41:58
LSE
750
667.4000
09:41:59
LSE
77
667.4000
09:41:59
LSE
693
667.0000
09:42:25
LSE
705
667.2000
09:43:21
LSE
793
666.6000
09:45:08
LSE
956
666.4000
09:45:18
LSE
930
666.2000
09:46:23
LSE
810
666.0000
09:46:33
LSE
694
665.6000
09:46:46
LSE
462
665.8000
09:48:21
LSE
983
665.8000
09:48:21
LSE
678
666.0000
09:48:57
LSE
229
665.6000
09:50:46
LSE
431
665.6000
09:50:46
LSE
850
665.6000
09:50:46
LSE
640
665.2000
09:51:11
LSE
731
665.2000
09:51:50
LSE
489
664.8000
09:52:07
LSE
360
664.8000
09:52:07
LSE
779
664.4000
09:53:11
LSE
177
663.8000
09:54:01
LSE
471
663.8000
09:54:05
LSE
790
663.6000
09:55:08
LSE
386
663.4000
09:55:19
LSE
344
663.4000
09:55:19
LSE
9
663.2000
09:56:01
LSE
183
663.2000
09:56:01
LSE
488
663.2000
09:56:03
LSE
162
663.0000
09:56:17
LSE
133
663.0000
09:56:17
LSE
470
663.0000
09:57:17
LSE
889
664.4000
09:57:49
LSE
550
663.8000
09:58:08
LSE
304
663.8000
09:58:08
LSE
750
663.8000
10:00:00
LSE
399
664.0000
10:00:00
LSE
315
664.0000
10:00:00
LSE
928
663.4000
10:00:37
LSE
122
663.4000
10:00:37
LSE
300
663.2000
10:01:17
LSE
629
663.2000
10:01:17
LSE
680
662.8000
10:02:03
LSE
894
663.0000
10:02:49
LSE
83
662.6000
10:03:31
LSE
592
662.6000
10:03:31
LSE
710
662.8000
10:04:22
LSE
827
662.8000
10:04:56
LSE
303
662.8000
10:06:37
LSE
629
662.8000
10:06:37
LSE
950
663.6000
10:07:34
LSE
615
663.4000
10:08:24
LSE
750
663.4000
10:08:24
LSE
927
663.8000
10:09:40
LSE
750
663.8000
10:09:40
LSE
199
663.8000
10:09:40
LSE
226
663.8000
10:09:43
LSE
780
663.8000
10:09:43
LSE
8
663.8000
10:09:43
LSE
750
663.2000
10:10:49
LSE
495
663.2000
10:10:49
LSE
463
662.8000
10:12:12
LSE
283
662.8000
10:12:12
LSE
738
662.8000
10:12:20
LSE
748
663.6000
10:13:29
LSE
5
663.6000
10:13:29
LSE
716
663.6000
10:13:44
LSE
24
663.6000
10:13:44
LSE
676
663.6000
10:14:39
LSE
66
663.6000
10:14:39
LSE
729
663.0000
10:15:05
LSE
745
662.8000
10:15:56
LSE
719
662.6000
10:16:03
LSE
83
662.2000
10:16:30
LSE
606
662.2000
10:16:30
LSE
152
661.4000
10:17:48
LSE
3
661.4000
10:18:00
LSE
354
662.4000
10:18:44
LSE
507
662.4000
10:18:44
LSE
1050
662.0000
10:18:45
LSE
752
661.8000
10:19:22
LSE
1441
662.4000
10:22:34
LSE
600
662.4000
10:22:34
LSE
1050
662.2000
10:23:09
LSE
750
662.2000
10:24:26
LSE
300
662.2000
10:24:26
LSE
679
662.2000
10:24:26
LSE
464
662.2000
10:24:31
LSE
339
662.2000
10:24:31
LSE
774
662.0000
10:25:57
LSE
1237
661.8000
10:26:34
LSE
130
661.8000
10:26:34
LSE
203
661.6000
10:27:26
LSE
594
661.6000
10:27:26
LSE
437
661.6000
10:28:02
LSE
326
661.6000
10:28:02
LSE
450
661.8000
10:29:14
LSE
490
661.8000
10:29:15
LSE
758
661.2000
10:30:13
LSE
700
661.2000
10:30:33
LSE
502
661.2000
10:30:33
LSE
750
661.0000
10:31:28
LSE
12
661.0000
10:31:28
LSE
209
660.2000
10:32:43
LSE
82
660.2000
10:34:41
LSE
540
660.2000
10:34:41
LSE
1408
660.2000
10:34:49
LSE
1200
661.4000
10:38:34
LSE
200
661.4000
10:38:34
LSE
900
661.4000
10:38:34
LSE
405
661.4000
10:38:34
LSE
750
661.4000
10:38:34
LSE
695
661.4000
10:38:34
LSE
405
661.4000
10:38:37
LSE
184
661.4000
10:38:46
LSE
407
661.4000
10:38:46
LSE
317
661.4000
10:38:46
LSE
720
661.2000
10:39:43
LSE
44
661.2000
10:39:43
LSE
588
661.0000
10:39:44
LSE
115
661.0000
10:39:44
LSE
765
661.2000
10:41:23
LSE
765
661.2000
10:41:42
LSE
174
661.2000
10:45:40
LSE
357
661.2000
10:45:40
LSE
750
661.2000
10:45:45
LSE
531
661.2000
10:45:45
LSE
1245
661.4000
10:46:19
LSE
750
661.4000
10:46:19
LSE
830
661.2000
10:47:33
LSE
767
661.2000
10:47:41
LSE
1006
661.6000
10:48:33
LSE
706
661.2000
10:48:38
LSE
710
661.0000
10:49:41
LSE
76
660.6000
10:49:59
LSE
640
660.6000
10:49:59
LSE
149
660.4000
10:50:58
LSE
548
660.4000
10:50:58
LSE
730
660.0000
10:52:10
LSE
221
660.0000
10:52:10
LSE
354
660.2000
10:53:38
LSE
1246
660.4000
10:54:20
LSE
315
660.4000
10:54:50
LSE
315
660.4000
10:54:55
LSE
690
660.4000
10:55:05
LSE
106
660.4000
10:55:05
LSE
919
660.2000
10:55:38
LSE
750
660.2000
10:57:20
LSE
231
660.2000
10:57:59
LSE
850
660.0000
10:58:09
LSE
744
660.2000
10:59:09
LSE
334
660.2000
10:59:09
LSE
945
660.6000
11:00:18
LSE
22
660.8000
11:00:31
LSE
311
660.8000
11:00:31
LSE
391
660.8000
11:00:31
LSE
900
660.6000
11:01:35
LSE
193
660.4000
11:02:20
LSE
540
660.4000
11:02:20
LSE
778
660.0000
11:02:44
LSE
715
659.4000
11:03:27
LSE
658
659.6000
11:05:51
LSE
239
659.6000
11:05:51
LSE
128
659.6000
11:05:56
LSE
639
659.6000
11:05:56
LSE
764
659.4000
11:06:05
LSE
66
659.0000
11:06:29
LSE
744
659.0000
11:06:29
LSE
1050
659.6000
11:08:49
LSE
750
659.8000
11:09:34
LSE
328
659.8000
11:09:34
LSE
1150
660.0000
11:12:34
LSE
930
660.0000
11:12:34
LSE
850
659.8000
11:12:44
LSE
840
660.2000
11:13:43
LSE
500
660.2000
11:13:59
LSE
201
660.0000
11:15:27
LSE
722
660.0000
11:15:27
LSE
700
659.8000
11:15:57
LSE
900
659.2000
11:17:03
LSE
880
659.8000
11:19:05
LSE
49
659.4000
11:19:48
LSE
951
659.4000
11:19:48
LSE
934
659.0000
11:19:48
LSE
800
659.6000
11:21:12
LSE
5
659.6000
11:21:12
LSE
1200
660.0000
11:22:22
LSE
984
660.2000
11:23:54
LSE
423
660.2000
11:23:54
LSE
762
660.6000
11:24:54
LSE
312
661.4000
11:25:49
LSE
500
661.2000
11:26:48
LSE
800
661.8000
11:29:01
LSE
900
661.8000
11:29:01
LSE
750
661.8000
11:29:01
LSE
130
661.8000
11:30:10
LSE
750
661.8000
11:30:10
LSE
389
661.8000
11:30:10
LSE
770
661.2000
11:30:38
LSE
1391
661.2000
11:33:49
LSE
750
661.2000
11:33:49
LSE
762
661.4000
11:34:18
LSE
980
661.4000
11:36:56
LSE
1047
661.4000
11:36:59
LSE
348
661.2000
11:38:04
LSE
392
661.2000
11:38:04
LSE
19
661.0000
11:38:18
LSE
77
660.8000
11:38:40
LSE
830
660.8000
11:38:40
LSE
50
661.2000
11:39:55
LSE
830
661.0000
11:40:23
LSE
756
660.8000
11:41:29
LSE
60
660.8000
11:41:29
LSE
762
660.8000
11:41:49
LSE
402
660.6000
11:42:04
LSE
706
660.4000
11:43:10
LSE
937
660.2000
11:44:36
LSE
488
660.2000
11:44:36
LSE
714
659.6000
11:45:17
LSE
423
660.0000
11:46:11
LSE
359
660.0000
11:46:11
LSE
13
660.0000
11:46:11
LSE
650
659.8000
11:49:02
LSE
201
659.8000
11:49:02
LSE
336
659.4000
11:49:55
LSE
255
659.4000
11:49:55
LSE
131
659.4000
11:49:55
LSE
196
659.4000
11:49:55
LSE
830
659.2000
11:50:15
LSE
880
658.8000
11:50:21
LSE
784
658.2000
11:51:11
LSE
768
657.8000
11:52:34
LSE
148
657.8000
11:52:34
LSE
844
659.2000
11:56:09
LSE
750
659.2000
11:56:12
LSE
844
659.2000
11:56:12
LSE
998
659.0000
11:56:17
LSE
231
659.0000
11:56:17
LSE
710
658.6000
11:58:13
LSE
329
658.6000
11:59:12
LSE
500
658.6000
12:02:25
LSE
441
658.6000
12:02:25
LSE
1050
658.6000
12:02:31
LSE
760
658.4000
12:02:31
LSE
790
658.2000
12:02:31
LSE
250
657.8000
12:03:38
LSE
585
657.8000
12:03:38
LSE
125
658.0000
12:04:57
LSE
637
658.0000
12:04:57
LSE
860
657.8000
12:05:19
LSE
63
657.8000
12:05:19
LSE
728
657.4000
12:06:42
LSE
762
657.4000
12:07:32
LSE
209
657.4000
12:08:05
LSE
263
657.4000
12:08:05
LSE
427
657.4000
12:08:05
LSE
750
657.6000
12:09:10
LSE
552
657.6000
12:09:10
LSE
910
657.6000
12:10:30
LSE
763
657.6000
12:11:25
LSE
783
657.6000
12:13:08
LSE
272
657.6000
12:13:15
LSE
181
657.6000
12:13:15
LSE
312
657.6000
12:13:15
LSE
720
657.6000
12:13:59
LSE
45
657.6000
12:13:59
LSE
880
657.8000
12:15:20
LSE
750
657.6000
12:17:28
LSE
454
657.6000
12:17:28
LSE
680
657.6000
12:17:28
LSE
724
657.4000
12:18:01
LSE
1200
657.8000
12:20:47
LSE
395
657.8000
12:20:47
LSE
750
657.8000
12:20:47
LSE
728
657.6000
12:21:05
LSE
311
657.8000
12:22:11
LSE
900
657.8000
12:22:35
LSE
41
657.8000
12:22:35
LSE
930
657.6000
12:23:30
LSE
800
657.4000
12:24:52
LSE
437
657.4000
12:24:52
LSE
713
657.0000
12:25:41
LSE
723
656.2000
12:26:31
LSE
550
656.2000
12:27:39
LSE
767
655.8000
12:28:50
LSE
840
655.8000
12:28:50
LSE
730
655.2000
12:29:28
LSE
640
655.6000
12:30:24
LSE
89
655.6000
12:30:24
LSE
628
655.8000
12:32:03
LSE
242
655.8000
12:32:03
LSE
234
655.8000
12:32:03
LSE
307
655.8000
12:32:03
LSE
719
656.0000
12:33:58
LSE
918
656.0000
12:33:58
LSE
701
656.2000
12:34:30
LSE
730
656.8000
12:35:40
LSE
170
656.8000
12:35:40
LSE
732
656.8000
12:36:06
LSE
1100
657.0000
12:38:05
LSE
750
657.0000
12:38:05
LSE
148
657.0000
12:38:05
LSE
113
657.2000
12:39:20
LSE
198
657.2000
12:39:20
LSE
750
657.2000
12:39:20
LSE
30
657.2000
12:39:20
LSE
780
657.4000
12:42:55
LSE
458
657.4000
12:42:55
LSE
500
657.2000
12:43:04
LSE
650
657.2000
12:43:04
LSE
310
657.0000
12:43:25
LSE
740
657.0000
12:43:25
LSE
244
657.0000
12:44:06
LSE
1074
657.0000
12:46:05
LSE
891
657.0000
12:46:06
LSE
492
657.0000
12:47:26
LSE
111
657.0000
12:47:35
LSE
441
657.4000
12:49:41
LSE
1000
657.2000
12:50:13
LSE
157
657.0000
12:50:18
LSE
789
657.0000
12:50:18
LSE
131
656.6000
12:50:19
LSE
77
656.6000
12:50:19
LSE
338
657.0000
12:51:22
LSE
570
657.0000
12:52:14
LSE
270
657.0000
12:52:14
LSE
683
656.6000
12:52:26
LSE
405
657.0000
12:52:45
LSE
570
657.0000
12:52:45
LSE
570
657.0000
12:53:21
LSE
166
657.0000
12:53:21
LSE
1200
657.2000
12:54:48
LSE
540
657.4000
12:56:16
LSE
231
657.4000
12:56:16
LSE
519
657.4000
12:56:31
LSE
218
657.4000
12:56:31
LSE
359
657.2000
12:58:41
LSE
777
657.2000
12:58:42
LSE
665
657.2000
12:58:42
LSE
712
657.0000
12:59:56
LSE
300
657.0000
13:00:42
LSE
829
657.0000
13:00:42
LSE
156
657.0000
13:00:42
LSE
468
657.2000
13:02:23
LSE
746
657.2000
13:02:23
LSE
475
657.4000
13:02:48
LSE
291
657.4000
13:02:48
LSE
75
657.0000
13:03:30
LSE
150
657.0000
13:03:30
LSE
495
657.0000
13:03:30
LSE
717
656.8000
13:04:41
LSE
433
656.6000
13:05:38
LSE
180
657.0000
13:07:19
LSE
478
658.0000
13:11:22
LSE
588
658.0000
13:11:22
LSE
274
658.2000
13:11:50
LSE
750
658.8000
13:12:55
LSE
300
658.8000
13:12:55
LSE
750
658.8000
13:12:55
LSE
750
658.8000
13:13:03
LSE
277
658.8000
13:13:03
LSE
473
658.8000
13:13:12
LSE
930
658.8000
13:13:12
LSE
468
658.8000
13:13:12
LSE
772
658.8000
13:13:25
LSE
819
659.0000
13:14:56
LSE
111
659.0000
13:14:56
LSE
30
659.2000
13:16:11
LSE
750
659.2000
13:16:11
LSE
3
659.2000
13:16:11
LSE
488
659.2000
13:17:04
LSE
203
659.2000
13:17:09
LSE
185
659.2000
13:17:28
LSE
600
659.2000
13:18:32
LSE
200
659.2000
13:18:32
LSE
827
659.4000
13:18:58
LSE
300
659.4000
13:18:58
LSE
289
660.4000
13:23:07
LSE
1311
660.4000
13:23:07
LSE
1378
660.2000
13:23:15
LSE
99
660.2000
13:23:15
LSE
23
660.2000
13:23:15
LSE
772
660.6000
13:23:16
LSE
700
660.6000
13:23:36
LSE
72
660.6000
13:23:36
LSE
197
661.0000
13:25:19
LSE
750
661.2000
13:25:36
LSE
890
661.2000
13:25:36
LSE
206
661.2000
13:25:36
LSE
170
660.8000
13:26:10
LSE
542
660.8000
13:26:10
LSE
772
661.2000
13:27:18
LSE
1200
661.4000
13:30:01
LSE
770
661.2000
13:30:01
LSE
850
661.4000
13:30:01
LSE
102
661.0000
13:30:56
LSE
329
661.0000
13:30:56
LSE
86
661.0000
13:30:56
LSE
800
660.4000
13:31:19
LSE
750
660.4000
13:33:01
LSE
724
660.2000
13:33:18
LSE
924
660.0000
13:33:56
LSE
750
660.0000
13:33:56
LSE
21
660.0000
13:33:56
LSE
254
659.8000
13:34:44
LSE
412
659.8000
13:34:44
LSE
710
659.4000
13:35:03
LSE
870
659.4000
13:37:47
LSE
1
659.8000
13:39:26
LSE
194
659.8000
13:39:38
LSE
91
659.8000
13:39:43
LSE
1064
659.8000
13:39:43
LSE
750
660.0000
13:40:36
LSE
137
659.8000
13:40:36
LSE
145
659.8000
13:40:45
LSE
82
659.8000
13:40:50
LSE
111
659.8000
13:40:57
LSE
768
660.0000
13:42:06
LSE
262
660.0000
13:42:22
LSE
70
660.0000
13:42:29
LSE
612
660.0000
13:42:52
LSE
288
660.0000
13:42:52
LSE
900
660.0000
13:43:24
LSE
62
660.0000
13:43:24
LSE
396
659.8000
13:43:24
LSE
88
659.8000
13:43:30
LSE
140
660.4000
13:44:13
LSE
254
660.4000
13:44:13
LSE
1050
660.4000
13:44:13
LSE
246
660.8000
13:44:23
LSE
750
660.8000
13:44:23
LSE
234
660.8000
13:44:23
LSE
129
660.8000
13:44:23
LSE
761
660.6000
13:45:04
LSE
206
660.2000
13:46:00
LSE
528
660.2000
13:46:00
LSE
372
660.0000
13:47:10
LSE
374
660.0000
13:47:10
LSE
596
660.0000
13:47:11
LSE
281
660.0000
13:47:11
LSE
762
660.0000
13:48:01
LSE
84
660.0000
13:49:26
LSE
388
660.0000
13:49:26
LSE
890
659.8000
13:50:08
LSE
87
660.0000
13:50:10
LSE
286
660.0000
13:50:10
LSE
477
659.8000
13:50:37
LSE
293
659.8000
13:50:37
LSE
980
660.2000
13:52:14
LSE
1350
661.8000
13:56:28
LSE
292
661.8000
13:56:44
LSE
1350
661.6000
13:56:44
LSE
980
661.6000
13:56:44
LSE
1100
661.4000
13:57:51
LSE
750
661.6000
13:57:51
LSE
20
661.6000
13:57:51
LSE
750
661.4000
13:58:42
LSE
1050
661.8000
14:00:13
LSE
843
661.6000
14:00:13
LSE
538
661.6000
14:00:49
LSE
369
661.6000
14:00:49
LSE
504
661.8000
14:01:38
LSE
357
661.8000
14:01:38
LSE
401
662.2000
14:02:25
LSE
608
662.2000
14:02:25
LSE
750
661.8000
14:03:56
LSE
437
661.8000
14:03:56
LSE
375
661.8000
14:03:56
LSE
223
661.6000
14:05:57
LSE
617
661.6000
14:05:57
LSE
870
661.6000
14:05:57
LSE
88
661.6000
14:06:34
LSE
527
661.6000
14:06:34
LSE
185
661.6000
14:06:34
LSE
800
663.0000
14:10:40
LSE
1300
663.2000
14:11:30
LSE
750
663.6000
14:11:36
LSE
351
663.6000
14:11:36
LSE
750
663.6000
14:11:36
LSE
1000
663.6000
14:11:36
LSE
351
663.6000
14:11:40
LSE
337
663.6000
14:11:48
LSE
391
663.6000
14:11:48
LSE
523
663.6000
14:12:38
LSE
247
663.6000
14:12:38
LSE
745
663.2000
14:13:05
LSE
70
663.2000
14:13:05
LSE
750
663.8000
14:15:19
LSE
361
663.8000
14:15:19
LSE
202
663.6000
14:16:29
LSE
569
663.6000
14:16:29
LSE
424
663.6000
14:16:35
LSE
749
664.0000
14:17:38
LSE
98
664.0000
14:17:38
LSE
1055
664.0000
14:18:02
LSE
81
664.0000
14:18:42
LSE
750
664.0000
14:18:55
LSE
750
664.0000
14:19:39
LSE
484
664.0000
14:19:39
LSE
585
664.0000
14:19:39
LSE
613
663.8000
14:22:03
LSE
217
663.8000
14:22:03
LSE
76
663.8000
14:22:08
LSE
1088
663.8000
14:22:11
LSE
98
663.8000
14:22:11
LSE
292
664.4000
14:22:55
LSE
1008
664.4000
14:22:57
LSE
750
664.0000
14:24:35
LSE
633
664.0000
14:24:35
LSE
381
664.0000
14:24:35
LSE
730
663.6000
14:25:09
LSE
176
663.6000
14:26:08
LSE
594
663.6000
14:26:08
LSE
1659
663.2000
14:27:21
LSE
703
662.8000
14:29:37
LSE
172
663.0000
14:30:20
LSE
500
663.0000
14:30:20
LSE
700
663.6000
14:30:32
LSE
259
663.6000
14:30:32
LSE
400
663.6000
14:30:35
LSE
750
663.6000
14:30:35
LSE
750
663.6000
14:30:35
LSE
501
664.6000
14:32:00
LSE
750
664.6000
14:32:09
LSE
750
664.6000
14:32:09
LSE
1050
664.6000
14:33:16
LSE
760
664.6000
14:33:16
LSE
760
664.6000
14:33:16
LSE
132
664.6000
14:33:16
LSE
757
664.4000
14:33:16
LSE
23
664.4000
14:33:16
LSE
729
664.6000
14:34:00
LSE
768
664.8000
14:34:04
LSE
594
664.4000
14:34:40
LSE
216
664.4000
14:34:40
LSE
106
664.4000
14:34:54
LSE
56
664.6000
14:35:34
LSE
864
664.6000
14:35:34
LSE
750
664.6000
14:35:34
LSE
320
664.6000
14:35:34
LSE
1087
665.0000
14:36:29
LSE
303
665.4000
14:37:12
LSE
600
665.4000
14:37:12
LSE
100
665.4000
14:37:24
LSE
10
665.4000
14:37:24
LSE
600
665.4000
14:37:39
LSE
380
665.4000
14:37:39
LSE
1100
666.6000
14:39:59
LSE
1650
666.4000
14:40:02
LSE
927
666.4000
14:40:08
LSE
950
666.8000
14:41:07
LSE
1350
666.8000
14:42:04
LSE
484
666.8000
14:42:16
LSE
750
666.8000
14:42:16
LSE
1050
667.2000
14:43:24
LSE
398
667.0000
14:43:42
LSE
487
667.0000
14:43:42
LSE
115
667.0000
14:43:42
LSE
761
666.8000
14:43:51
LSE
489
666.8000
14:43:51
LSE
173
666.6000
14:44:14
LSE
216
666.6000
14:44:38
LSE
110
666.6000
14:44:50
LSE
128
666.6000
14:45:04
LSE
253
666.6000
14:45:08
LSE
830
666.6000
14:45:08
LSE
671
666.6000
14:45:14
LSE
97
666.6000
14:45:14
LSE
768
667.0000
14:45:47
LSE
750
667.0000
14:46:10
LSE
18
667.0000
14:46:10
LSE
508
667.2000
14:47:05
LSE
797
667.2000
14:47:05
LSE
54
667.4000
14:47:51
LSE
1032
667.8000
14:48:24
LSE
899
667.8000
14:48:24
LSE
768
667.8000
14:48:32
LSE
850
667.8000
14:49:12
LSE
302
667.8000
14:49:12
LSE
290
667.8000
14:50:01
LSE
850
668.2000
14:51:11
LSE
750
668.2000
14:51:11
LSE
750
668.2000
14:51:21
LSE
129
668.0000
14:51:22
LSE
1121
668.0000
14:51:22
LSE
745
668.2000
14:52:04
LSE
500
668.6000
14:52:50
LSE
686
668.6000
14:52:50
LSE
712
668.2000
14:53:05
LSE
773
667.8000
14:53:25
LSE
242
667.6000
14:54:41
LSE
750
667.6000
14:54:41
LSE
771
667.8000
14:55:02
LSE
137
667.8000
14:55:08
LSE
570
667.8000
14:55:08
LSE
48
668.6000
14:57:09
LSE
231
668.8000
14:57:11
LSE
272
668.8000
14:57:11
LSE
722
668.6000
14:57:13
LSE
367
668.4000
14:58:07
LSE
603
668.4000
14:58:07
LSE
750
668.4000
14:58:07
LSE
150
668.4000
14:58:07
LSE
551
668.4000
14:58:07
LSE
220
668.4000
14:58:07
LSE
960
668.2000
14:58:25
LSE
760
667.8000
14:59:23
LSE
790
667.6000
14:59:42
LSE
840
667.6000
15:00:11
LSE
740
667.6000
15:00:11
LSE
10
667.6000
15:00:11
LSE
750
667.6000
15:00:11
LSE
233
667.6000
15:00:11
LSE
760
667.2000
15:00:49
LSE
771
667.2000
15:01:39
LSE
126
667.0000
15:01:54
LSE
197
667.0000
15:01:54
LSE
477
667.0000
15:01:54
LSE
90
667.2000
15:02:09
LSE
681
667.2000
15:02:09
LSE
146
667.8000
15:04:06
LSE
171
667.8000
15:04:12
LSE
433
667.8000
15:04:14
LSE
1200
667.8000
15:04:19
LSE
1100
668.4000
15:05:07
LSE
746
668.2000
15:05:19
LSE
504
668.2000
15:05:19
LSE
50
668.4000
15:05:19
LSE
700
668.4000
15:05:19
LSE
250
668.4000
15:05:19
LSE
771
668.2000
15:05:30
LSE
1464
668.0000
15:05:33
LSE
870
668.0000
15:06:28
LSE
400
668.0000
15:06:39
LSE
382
668.0000
15:06:39
LSE
619
668.6000
15:07:18
LSE
152
668.6000
15:07:18
LSE
554
668.4000
15:07:24
LSE
256
668.4000
15:07:25
LSE
750
668.2000
15:08:08
LSE
114
668.2000
15:08:08
LSE
1000
668.0000
15:09:30
LSE
750
668.0000
15:09:30
LSE
811
668.0000
15:09:35
LSE
800
668.0000
15:10:01
LSE
1050
668.4000
15:10:57
LSE
1400
668.8000
15:11:44
LSE
650
669.4000
15:12:05
LSE
750
669.4000
15:12:05
LSE
800
668.8000
15:13:02
LSE
246
668.8000
15:13:04
LSE
457
668.8000
15:13:04
LSE
371
669.6000
15:14:11
LSE
729
669.6000
15:14:11
LSE
746
669.6000
15:14:11
LSE
905
669.6000
15:15:02
LSE
800
669.2000
15:15:16
LSE
129
669.2000
15:15:16
LSE
408
669.2000
15:16:15
LSE
396
669.2000
15:16:15
LSE
184
669.2000
15:16:15
LSE
149
669.2000
15:16:15
LSE
623
669.0000
15:16:15
LSE
200
668.8000
15:17:01
LSE
571
668.8000
15:17:01
LSE
837
668.6000
15:17:55
LSE
750
668.6000
15:17:55
LSE
21
668.6000
15:17:55
LSE
780
668.2000
15:18:15
LSE
88
668.0000
15:18:39
LSE
778
668.0000
15:18:39
LSE
119
668.6000
15:21:37
LSE
1011
668.6000
15:21:39
LSE
750
668.6000
15:21:39
LSE
750
668.6000
15:21:39
LSE
44
668.6000
15:21:45
LSE
750
668.6000
15:21:45
LSE
565
668.6000
15:21:51
LSE
750
668.6000
15:21:51
LSE
1350
669.2000
15:24:15
LSE
721
669.2000
15:24:15
LSE
219
669.2000
15:24:15
LSE
1000
669.4000
15:25:04
LSE
750
670.0000
15:25:09
LSE
117
670.0000
15:25:09
LSE
850
670.0000
15:25:13
LSE
750
670.0000
15:25:13
LSE
7
670.0000
15:25:13
LSE
1050
669.6000
15:25:23
LSE
729
669.4000
15:25:52
LSE
720
669.2000
15:27:22
LSE
419
669.2000
15:27:39
LSE
471
669.2000
15:27:39
LSE
750
669.6000
15:28:15
LSE
760
669.4000
15:28:41
LSE
850
669.4000
15:30:00
LSE
480
669.4000
15:30:00
LSE
220
669.4000
15:30:00
LSE
397
669.4000
15:30:01
LSE
559
669.4000
15:30:01
LSE
1435
669.8000
15:31:11
LSE
15
669.8000
15:31:12
LSE
750
669.8000
15:31:21
LSE
102
669.8000
15:31:21
LSE
1000
670.0000
15:32:11
LSE
842
669.8000
15:32:16
LSE
308
669.8000
15:32:16
LSE
547
669.6000
15:32:22
LSE
528
670.4000
15:33:39
LSE
1022
670.4000
15:33:39
LSE
793
670.2000
15:33:39
LSE
541
670.2000
15:33:39
LSE
366
670.2000
15:33:39
LSE
319
670.2000
15:33:39
LSE
719
670.0000
15:34:01
LSE
1000
669.8000
15:35:19
LSE
1000
669.8000
15:35:21
LSE
840
669.6000
15:35:42
LSE
709
669.2000
15:36:04
LSE
778
668.8000
15:36:15
LSE
891
669.6000
15:36:54
LSE
995
669.4000
15:37:29
LSE
487
669.2000
15:37:29
LSE
771
669.4000
15:37:29
LSE
780
669.4000
15:39:01
LSE
730
669.4000
15:39:04
LSE
500
669.2000
15:39:21
LSE
219
669.2000
15:39:21
LSE
750
669.4000
15:39:47
LSE
121
669.4000
15:39:47
LSE
750
669.6000
15:40:42
LSE
750
669.8000
15:41:30
LSE
98
669.8000
15:41:30
LSE
836
669.4000
15:41:39
LSE
214
669.4000
15:41:39
LSE
220
669.4000
15:41:48
LSE
1000
669.6000
15:43:13
LSE
209
670.4000
15:44:11
LSE
631
670.4000
15:44:16
LSE
1295
670.6000
15:45:11
LSE
120
670.6000
15:45:20
LSE
120
670.6000
15:45:26
LSE
15
670.6000
15:45:27
LSE
950
670.8000
15:46:05
LSE
330
670.8000
15:46:10
LSE
1700
671.4000
15:46:50
LSE
1000
672.0000
15:47:14
LSE
450
672.0000
15:47:14
LSE
711
672.0000
15:47:16
LSE
201
672.2000
15:47:29
LSE
698
672.2000
15:47:29
LSE
480
672.2000
15:47:47
LSE
900
672.2000
15:47:47
LSE
567
671.8000
15:47:53
LSE
833
671.8000
15:47:53
LSE
931
671.6000
15:48:51
LSE
772
671.6000
15:49:19
LSE
881
671.4000
15:49:19
LSE
866
671.6000
15:50:45
LSE
990
671.4000
15:50:45
LSE
750
671.8000
15:50:58
LSE
22
671.8000
15:50:58
LSE
61
671.6000
15:50:59
LSE
781
671.6000
15:50:59
LSE
400
670.8000
15:51:49
LSE
810
670.6000
15:52:26
LSE
46
670.6000
15:52:26
LSE
198
670.8000
15:52:40
LSE
800
671.0000
15:53:10
LSE
990
671.0000
15:53:11
LSE
199
671.0000
15:53:11
LSE
760
671.0000
15:54:12
LSE
930
671.0000
15:54:28
LSE
480
671.0000
15:55:41
LSE
24
671.0000
15:56:12
LSE
790
671.0000
15:56:12
LSE
704
671.0000
15:56:12
LSE
201
671.0000
15:56:12
LSE
81
671.0000
15:56:32
LSE
750
671.0000
15:56:32
LSE
790
671.0000
15:56:32
LSE
772
671.0000
15:56:38
LSE
116
671.0000
15:56:49
LSE
221
671.0000
15:56:49
LSE
280
671.0000
15:56:49
LSE
155
671.0000
15:56:49
LSE
750
671.4000
15:58:39
LSE
67
671.2000
15:58:58
LSE
873
671.2000
15:59:11
LSE
1150
671.0000
15:59:16
LSE
515
671.0000
15:59:18
LSE
378
671.0000
15:59:18
LSE
295
671.0000
16:00:14
LSE
755
671.0000
16:00:14
LSE
116
671.0000
16:00:29
LSE
400
671.2000
16:00:35
LSE
750
671.2000
16:00:35
LSE
486
671.2000
16:00:35
LSE
600
671.2000
16:00:37
LSE
234
671.2000
16:00:37
LSE
118
671.0000
16:00:37
LSE
1100
671.2000
16:01:40
LSE
949
671.2000
16:01:40
LSE
480
671.2000
16:01:50
LSE
218
671.2000
16:01:50
LSE
151
671.2000
16:01:50
LSE
325
671.2000
16:01:53
LSE
1012
671.2000
16:01:53
LSE
222
671.2000
16:01:53
LSE
205
671.2000
16:01:53
LSE
122
671.0000
16:02:03
LSE
125
671.0000
16:02:11
LSE
93
671.0000
16:02:17
LSE
81
671.0000
16:02:23
LSE
87
671.0000
16:02:28
LSE
256
671.0000
16:02:37
LSE
152
671.0000
16:02:40
LSE
850
671.0000
16:02:40
LSE
502
671.4000
16:04:05
LSE
128
671.4000
16:04:05
LSE
1070
671.4000
16:04:05
LSE
850
671.4000
16:04:05
LSE
196
671.4000
16:04:05
LSE
750
671.4000
16:04:15
LSE
281
671.4000
16:04:15
LSE
288
671.4000
16:05:12
LSE
810
671.8000
16:05:46
LSE
840
671.6000
16:05:55
LSE
199
671.6000
16:05:56
LSE
595
671.6000
16:05:56
LSE
186
671.6000
16:06:15
LSE
286
671.6000
16:06:15
LSE
795
671.6000
16:06:15
LSE
470
671.6000
16:06:15
LSE
400
671.6000
16:06:15
LSE
870
671.4000
16:06:37
LSE
426
671.2000
16:06:37
LSE
144
671.0000
16:06:37
LSE
171
671.0000
16:06:37
LSE
710
670.2000
16:06:43
LSE
480
670.6000
16:07:52
LSE
381
670.4000
16:08:09
LSE
360
670.4000
16:08:09
LSE
1400
670.6000
16:09:12
LSE
480
670.6000
16:09:13
LSE
300
670.6000
16:09:13
LSE
500
670.6000
16:09:36
LSE
750
670.6000
16:09:36
LSE
750
670.8000
16:10:46
LSE
608
670.8000
16:10:46
LSE
792
670.8000
16:10:46
LSE
850
670.8000
16:10:46
LSE
750
670.8000
16:10:46
LSE
950
670.8000
16:11:09
LSE
611
670.8000
16:11:09
LSE
200
670.8000
16:11:38
LSE
900
670.8000
16:11:38
LSE
90
670.8000
16:11:38
LSE
626
670.6000
16:12:13
LSE
244
670.6000
16:12:15
LSE
588
671.0000
16:13:13
LSE
270
671.0000
16:13:13
LSE
211
671.0000
16:13:31
LSE
400
671.4000
16:13:44
LSE
750
671.4000
16:13:44
LSE
726
671.4000
16:13:51
LSE
750
671.4000
16:13:51
LSE
679
671.4000
16:13:57
LSE
94
671.4000
16:13:57
LSE
1050
671.2000
16:14:01
LSE
481
671.0000
16:14:05
LSE
97
670.8000
16:14:05
LSE
920
671.0000
16:15:24
LSE
730
671.0000
16:15:54
LSE
718
671.0000
16:15:55
LSE
83
671.0000
16:15:55
LSE
429
671.2000
16:16:46
LSE
96
671.2000
16:16:51
LSE
700
671.6000
16:17:10
LSE
750
671.6000
16:17:10
LSE
584
671.6000
16:17:25
LSE
666
671.6000
16:17:26
LSE
968
671.6000
16:18:04
LSE
332
671.6000
16:18:04
LSE
186
671.6000
16:18:04
LSE
864
671.6000
16:18:04
LSE
456
671.6000
16:18:27
LSE
480
671.6000
16:18:27
LSE
583
671.6000
16:18:51
LSE
650
671.6000
16:18:51
LSE
626
671.6000
16:18:51
LSE
590
671.6000
16:19:02
LSE
750
671.6000
16:19:02
LSE
255
671.6000
16:19:16
LSE
739
671.6000
16:19:33
LSE
900
671.6000
16:19:33
LSE
750
671.6000
16:19:33
LSE
468
671.6000
16:19:33
LSE
750
671.6000
16:20:10
LSE
25
671.6000
16:20:10
LSE
485
671.6000
16:20:14
LSE
200
671.6000
16:20:14
LSE
480
671.6000
16:20:14
LSE
480
671.8000
16:21:49
LSE
840
671.8000
16:21:51
LSE
636
671.8000
16:21:51
LSE
764
671.8000
16:21:51
LSE
270
671.8000
16:21:51
LSE
886
671.8000
16:21:51
LSE
760
672.0000
16:22:29
LSE
1000
672.0000
16:22:30
LSE
100
672.0000
16:22:30
LSE
904
671.8000
16:22:58
LSE
752
671.8000
16:22:59
LSE
300
672.0000
16:23:10
LSE
775
672.0000
16:23:23
LSE
890
671.8000
16:23:46
LSE
750
671.8000
16:23:46
LSE
224
671.8000
16:23:58
LSE
692
671.8000
16:23:58
LSE
1450
671.6000
16:24:17
LSE
750
671.2000
16:24:33
LSE
247
671.2000
16:24:59
LSE
528
671.2000
16:24:59
LSE
480
671.0000
16:25:48
LSE
449
671.0000
16:25:48
LSE
750
671.2000
16:26:17
LSE
570
671.2000
16:26:17
LSE
242
671.2000
16:26:47
LSE
570
671.2000
16:26:47
LSE
300
671.2000
16:26:52
LSE
586
671.2000
16:26:52
LSE
164
671.2000
16:26:55
LSE
570
671.2000
16:26:55
LSE
263
671.2000
16:26:55
LSE
610
671.4000
16:27:26
LSE
750
671.4000
16:27:26
LSE
750
671.4000
16:27:28
LSE
610
671.4000
16:27:28
LSE
6
671.4000
16:27:28
LSE
970
671.6000
16:27:46
LSE
1050
671.8000
16:28:29
LSE
950
671.8000
16:28:29
LSE
300
671.8000
16:28:29
LSE
454
672.2000
16:28:55
LSE
814
672.2000
16:28:55
LSE
55
672.0000
16:29:09
LSE
1
672.0000
16:29:17
LSE
317
672.4000
16:29:33
LSE
231
672.4000
16:29:33
LSE
520
672.4000
16:29:33
LSE
890
672.2000
16:29:45
LSE
520
672.6000
16:29:48
LSE
535
672.4000
16:29:56
LSE
531
672.4000
16:29:56
LSE
285
7.3800
08:00:07
Bolsa de Madrid
128
7.3780
08:00:07
Bolsa de Madrid
346
7.3780
08:00:07
Bolsa de Madrid
529
7.3240
08:00:13
Bolsa de Madrid
610
7.2580
08:00:33
Bolsa de Madrid
640
7.2840
08:00:55
Bolsa de Madrid
790
7.2180
08:01:28
Bolsa de Madrid
600
7.2640
08:02:21
Bolsa de Madrid
690
7.3000
08:03:14
Bolsa de Madrid
619
7.2860
08:03:34
Bolsa de Madrid
821
7.2980
08:04:29
Bolsa de Madrid
630
7.3100
08:05:07
Bolsa de Madrid
221
7.3200
08:05:54
Bolsa de Madrid
389
7.3200
08:05:54
Bolsa de Madrid
700
7.3380
08:06:18
Bolsa de Madrid
257
7.3340
08:06:18
Bolsa de Madrid
380
7.3340
08:06:18
Bolsa de Madrid
720
7.3300
08:07:40
Bolsa de Madrid
650
7.3280
08:08:14
Bolsa de Madrid
770
7.3260
08:08:33
Bolsa de Madrid
432
7.3120
08:09:12
Bolsa de Madrid
150
7.3120
08:09:12
Bolsa de Madrid
500
7.3100
08:10:13
Bolsa de Madrid
170
7.3100
08:10:14
Bolsa de Madrid
212
7.3080
08:10:19
Bolsa de Madrid
199
7.3180
08:11:24
Bolsa de Madrid
860
7.3280
08:11:56
Bolsa de Madrid
1150
7.3720
08:13:32
Bolsa de Madrid
537
7.3700
08:13:33
Bolsa de Madrid
253
7.3700
08:13:33
Bolsa de Madrid
580
7.3680
08:13:33
Bolsa de Madrid
740
7.3660
08:15:08
Bolsa de Madrid
886
7.3640
08:15:08
Bolsa de Madrid
264
7.3640
08:15:08
Bolsa de Madrid
590
7.3480
08:15:42
Bolsa de Madrid
623
7.4080
08:16:11
Bolsa de Madrid
700
7.4260
08:18:52
Bolsa de Madrid
830
7.4260
08:18:53
Bolsa de Madrid
1400
7.4240
08:18:53
Bolsa de Madrid
650
7.4180
08:20:32
Bolsa de Madrid
600
7.4160
08:20:37
Bolsa de Madrid
598
7.4020
08:21:15
Bolsa de Madrid
200
7.3880
08:21:59
Bolsa de Madrid
370
7.3880
08:21:59
Bolsa de Madrid
580
7.4020
08:22:54
Bolsa de Madrid
250
7.4300
08:23:56
Bolsa de Madrid
660
7.4320
08:23:56
Bolsa de Madrid
566
7.4320
08:24:12
Bolsa de Madrid
560
7.4140
08:24:44
Bolsa de Madrid
500
7.4020
08:25:14
Bolsa de Madrid
83
7.4020
08:25:14
Bolsa de Madrid
574
7.3860
08:25:53
Bolsa de Madrid
583
7.3860
08:26:18
Bolsa de Madrid
599
7.3800
08:27:40
Bolsa de Madrid
563
7.3780
08:27:40
Bolsa de Madrid
740
7.3940
08:30:07
Bolsa de Madrid
780
7.3920
08:30:07
Bolsa de Madrid
961
7.3940
08:30:07
Bolsa de Madrid
94
7.3820
08:32:03
Bolsa de Madrid
500
7.3820
08:32:29
Bolsa de Madrid
86
7.3820
08:32:29
Bolsa de Madrid
710
7.3800
08:32:29
Bolsa de Madrid
600
7.3820
08:33:12
Bolsa de Madrid
565
7.3840
08:34:32
Bolsa de Madrid
650
7.3780
08:35:04
Bolsa de Madrid
613
7.3720
08:36:27
Bolsa de Madrid
171
7.3660
08:37:21
Bolsa de Madrid
393
7.3660
08:37:28
Bolsa de Madrid
720
7.3620
08:37:30
Bolsa de Madrid
660
7.3760
08:40:23
Bolsa de Madrid
630
7.3740
08:40:23
Bolsa de Madrid
700
7.3720
08:40:24
Bolsa de Madrid
830
7.3760
08:41:23
Bolsa de Madrid
620
7.3740
08:41:49
Bolsa de Madrid
550
7.3800
08:43:44
Bolsa de Madrid
700
7.3760
08:44:01
Bolsa de Madrid
610
7.3740
08:44:06
Bolsa de Madrid
500
7.3580
08:45:37
Bolsa de Madrid
113
7.3580
08:45:37
Bolsa de Madrid
769
7.3600
08:45:37
Bolsa de Madrid
670
7.3560
08:46:51
Bolsa de Madrid
900
7.3780
08:49:36
Bolsa de Madrid
494
7.3940
08:50:20
Bolsa de Madrid
506
7.3940
08:50:20
Bolsa de Madrid
101
7.4060
08:51:45
Bolsa de Madrid
489
7.4060
08:51:59
Bolsa de Madrid
818
7.4060
08:52:03
Bolsa de Madrid
351
7.4160
08:54:51
Bolsa de Madrid
179
7.4160
08:54:52
Bolsa de Madrid
409
7.4140
08:54:52
Bolsa de Madrid
401
7.4140
08:54:56
Bolsa de Madrid
590
7.4120
08:56:40
Bolsa de Madrid
692
7.4100
08:56:40
Bolsa de Madrid
977
7.4140
08:56:40
Bolsa de Madrid
880
7.4180
08:58:49
Bolsa de Madrid
684
7.4180
08:58:49
Bolsa de Madrid
36
7.4240
08:59:45
Bolsa de Madrid
129
7.4240
09:00:07
Bolsa de Madrid
485
7.4240
09:00:13
Bolsa de Madrid
40
7.4240
09:00:14
Bolsa de Madrid
743
7.4220
09:00:14
Bolsa de Madrid
725
7.4100
09:01:39
Bolsa de Madrid
766
7.4080
09:04:34
Bolsa de Madrid
499
7.4240
09:06:14
Bolsa de Madrid
381
7.4280
09:06:35
Bolsa de Madrid
76
7.4280
09:07:04
Bolsa de Madrid
543
7.4280
09:07:04
Bolsa de Madrid
162
7.4280
09:07:08
Bolsa de Madrid
680
7.4260
09:07:23
Bolsa de Madrid
730
7.4240
09:07:23
Bolsa de Madrid
572
7.4160
09:07:55
Bolsa de Madrid
980
7.4260
09:11:09
Bolsa de Madrid
570
7.4300
09:12:23
Bolsa de Madrid
294
7.4280
09:12:30
Bolsa de Madrid
286
7.4280
09:12:39
Bolsa de Madrid
560
7.4260
09:12:40
Bolsa de Madrid
500
7.4260
09:12:40
Bolsa de Madrid
172
7.4260
09:12:40
Bolsa de Madrid
336
7.4240
09:16:19
Bolsa de Madrid
254
7.4240
09:16:27
Bolsa de Madrid
140
7.4240
09:16:27
Bolsa de Madrid
793
7.4300
09:18:37
Bolsa de Madrid
800
7.4280
09:18:47
Bolsa de Madrid
67
7.4200
09:19:34
Bolsa de Madrid
67
7.4200
09:19:44
Bolsa de Madrid
406
7.4200
09:19:47
Bolsa de Madrid
536
7.4080
09:20:49
Bolsa de Madrid
705
7.4060
09:21:45
Bolsa de Madrid
689
7.3980
09:23:19
Bolsa de Madrid
710
7.3960
09:23:29
Bolsa de Madrid
448
7.3960
09:25:38
Bolsa de Madrid
152
7.3960
09:25:42
Bolsa de Madrid
680
7.3940
09:25:48
Bolsa de Madrid
483
7.3840
09:27:15
Bolsa de Madrid
85
7.3840
09:28:40
Bolsa de Madrid
650
7.3840
09:28:40
Bolsa de Madrid
253
7.3820
09:28:42
Bolsa de Madrid
343
7.4020
09:31:53
Bolsa de Madrid
317
7.4020
09:31:53
Bolsa de Madrid
680
7.4080
09:33:32
Bolsa de Madrid
710
7.4060
09:33:37
Bolsa de Madrid
820
7.4040
09:33:42
Bolsa de Madrid
540
7.4060
09:34:46
Bolsa de Madrid
134
7.4060
09:37:08
Bolsa de Madrid
616
7.4060
09:37:17
Bolsa de Madrid
530
7.4040
09:37:17
Bolsa de Madrid
500
7.4060
09:37:17
Bolsa de Madrid
740
7.4120
09:40:55
Bolsa de Madrid
540
7.4160
09:41:47
Bolsa de Madrid
560
7.4160
09:41:51
Bolsa de Madrid
560
7.4160
09:41:51
Bolsa de Madrid
120
7.4160
09:41:51
Bolsa de Madrid
580
7.4120
09:42:12
Bolsa de Madrid
560
7.4100
09:43:55
Bolsa de Madrid
502
7.4080
09:43:55
Bolsa de Madrid
651
7.4080
09:45:08
Bolsa de Madrid
539
7.4060
09:45:08
Bolsa de Madrid
557
7.4000
09:46:46
Bolsa de Madrid
600
7.3980
09:49:10
Bolsa de Madrid
640
7.3960
09:49:10
Bolsa de Madrid
486
7.3960
09:51:03
Bolsa de Madrid
114
7.3960
09:51:07
Bolsa de Madrid
677
7.3940
09:51:11
Bolsa de Madrid
683
7.3880
09:52:07
Bolsa de Madrid
214
7.3860
09:53:06
Bolsa de Madrid
487
7.3860
09:53:14
Bolsa de Madrid
148
7.3800
09:55:19
Bolsa de Madrid
148
7.3800
09:55:19
Bolsa de Madrid
500
7.3820
09:55:19
Bolsa de Madrid
678
7.3820
09:55:19
Bolsa de Madrid
127
7.3800
09:55:19
Bolsa de Madrid
157
7.3800
09:55:19
Bolsa de Madrid
232
7.3820
09:55:19
Bolsa de Madrid
840
7.3800
10:00:00
Bolsa de Madrid
970
7.3800
10:00:00
Bolsa de Madrid
395
7.3760
10:00:08
Bolsa de Madrid
285
7.3760
10:00:13
Bolsa de Madrid
486
7.3760
10:00:49
Bolsa de Madrid
91
7.3760
10:00:49
Bolsa de Madrid
600
7.3680
10:01:58
Bolsa de Madrid
3
7.3640
10:03:04
Bolsa de Madrid
500
7.3660
10:04:19
Bolsa de Madrid
436
7.3680
10:04:19
Bolsa de Madrid
571
7.3680
10:04:19
Bolsa de Madrid
317
7.3720
10:07:00
Bolsa de Madrid
980
7.3740
10:07:36
Bolsa de Madrid
200
7.3700
10:08:20
Bolsa de Madrid
92
7.3700
10:10:38
Bolsa de Madrid
500
7.3700
10:10:49
Bolsa de Madrid
158
7.3700
10:10:49
Bolsa de Madrid
715
7.3680
10:10:49
Bolsa de Madrid
388
7.3660
10:10:52
Bolsa de Madrid
232
7.3660
10:10:52
Bolsa de Madrid
280
7.3660
10:10:52
Bolsa de Madrid
500
7.3680
10:10:52
Bolsa de Madrid
446
7.3740
10:14:53
Bolsa de Madrid
446
7.3740
10:14:53
Bolsa de Madrid
403
7.3740
10:14:53
Bolsa de Madrid
200
7.3700
10:15:11
Bolsa de Madrid
351
7.3720
10:15:11
Bolsa de Madrid
206
7.3720
10:15:11
Bolsa de Madrid
660
7.3620
10:16:30
Bolsa de Madrid
730
7.3580
10:18:44
Bolsa de Madrid
43
7.3580
10:18:44
Bolsa de Madrid
662
7.3540
10:19:13
Bolsa de Madrid
680
7.3580
10:23:11
Bolsa de Madrid
800
7.3560
10:24:30
Bolsa de Madrid
600
7.3560
10:24:30
Bolsa de Madrid
400
7.3540
10:26:24
Bolsa de Madrid
436
7.3540
10:26:24
Bolsa de Madrid
836
7.3520
10:27:07
Bolsa de Madrid
163
7.3520
10:28:07
Bolsa de Madrid
126
7.3520
10:29:14
Bolsa de Madrid
481
7.3520
10:29:26
Bolsa de Madrid
840
7.3520
10:29:32
Bolsa de Madrid
720
7.3480
10:30:13
Bolsa de Madrid
720
7.3480
10:30:13
Bolsa de Madrid
21
7.3500
10:30:13
Bolsa de Madrid
559
7.3440
10:32:28
Bolsa de Madrid
849
7.3420
10:36:56
Bolsa de Madrid
103
7.3480
10:38:35
Bolsa de Madrid
115
7.3480
10:38:40
Bolsa de Madrid
502
7.3480
10:39:17
Bolsa de Madrid
1000
7.3460
10:39:24
Bolsa de Madrid
967
7.3440
10:40:32
Bolsa de Madrid
180
7.3440
10:44:52
Bolsa de Madrid
870
7.3440
10:44:52
Bolsa de Madrid
68
7.3440
10:44:56
Bolsa de Madrid
912
7.3440
10:45:30
Bolsa de Madrid
1400
7.3520
10:49:26
Bolsa de Madrid
1400
7.3520
10:49:27
Bolsa de Madrid
603
7.3500
10:50:09
Bolsa de Madrid
237
7.3500
10:52:17
Bolsa de Madrid
1300
7.3500
10:52:59
Bolsa de Madrid
218
7.3500
10:52:59
Bolsa de Madrid
414
7.3540
10:55:26
Bolsa de Madrid
276
7.3540
10:55:32
Bolsa de Madrid
87
7.3540
10:56:36
Bolsa de Madrid
476
7.3540
10:59:43
Bolsa de Madrid
660
7.3600
11:00:18
Bolsa de Madrid
760
7.3580
11:00:23
Bolsa de Madrid
153
7.3580
11:00:23
Bolsa de Madrid
496
7.3580
11:00:23
Bolsa de Madrid
382
7.3600
11:00:23
Bolsa de Madrid
771
7.3640
11:01:27
Bolsa de Madrid
500
7.3620
11:02:20
Bolsa de Madrid
644
7.3620
11:02:20
Bolsa de Madrid
550
7.3500
11:03:36
Bolsa de Madrid
500
7.3500
11:03:36
Bolsa de Madrid
126
7.3500
11:03:36
Bolsa de Madrid
470
7.3500
11:06:14
Bolsa de Madrid
395
7.3500
11:06:14
Bolsa de Madrid
650
7.3500
11:09:18
Bolsa de Madrid
587
7.3520
11:10:10
Bolsa de Madrid
63
7.3520
11:10:10
Bolsa de Madrid
570
7.3500
11:10:43
Bolsa de Madrid
225
7.3560
11:11:41
Bolsa de Madrid
205
7.3560
11:12:34
Bolsa de Madrid
380
7.3560
11:12:34
Bolsa de Madrid
710
7.3520
11:12:39
Bolsa de Madrid
671
7.3540
11:13:59
Bolsa de Madrid
742
7.3500
11:15:57
Bolsa de Madrid
500
7.3520
11:15:57
Bolsa de Madrid
190
7.3520
11:15:57
Bolsa de Madrid
381
7.3480
11:19:24
Bolsa de Madrid
199
7.3480
11:19:24
Bolsa de Madrid
600
7.3440
11:19:48
Bolsa de Madrid
930
7.3680
11:25:58
Bolsa de Madrid
800
7.3660
11:26:46
Bolsa de Madrid
898
7.3760
11:29:53
Bolsa de Madrid
102
7.3760
11:29:53
Bolsa de Madrid
1100
7.3740
11:30:33
Bolsa de Madrid
1000
7.3720
11:30:33
Bolsa de Madrid
270
7.3740
11:30:33
Bolsa de Madrid
1200
7.3760
11:30:33
Bolsa de Madrid
737
7.3760
11:30:33
Bolsa de Madrid
270
7.3760
11:30:33
Bolsa de Madrid
696
7.3700
11:38:04
Bolsa de Madrid
248
7.3660
11:38:06
Bolsa de Madrid
522
7.3660
11:38:18
Bolsa de Madrid
455
7.3640
11:38:20
Bolsa de Madrid
371
7.3640
11:40:14
Bolsa de Madrid
420
7.3700
11:41:13
Bolsa de Madrid
760
7.3680
11:41:18
Bolsa de Madrid
317
7.3640
11:42:04
Bolsa de Madrid
87
7.3600
11:43:16
Bolsa de Madrid
310
7.3600
11:43:36
Bolsa de Madrid
233
7.3600
11:43:36
Bolsa de Madrid
719
7.3560
11:44:36
Bolsa de Madrid
651
7.3520
11:45:17
Bolsa de Madrid
810
7.3700
11:49:02
Bolsa de Madrid
759
7.3680
11:49:55
Bolsa de Madrid
650
7.3620
11:51:05
Bolsa de Madrid
650
7.3620
11:51:05
Bolsa de Madrid
43
7.3620
11:51:05
Bolsa de Madrid
716
7.3740
11:58:13
Bolsa de Madrid
34
7.3740
11:59:37
Bolsa de Madrid
850
7.3740
12:00:29
Bolsa de Madrid
810
7.3720
12:01:11
Bolsa de Madrid
824
7.3720
12:01:11
Bolsa de Madrid
292
7.3720
12:01:11
Bolsa de Madrid
220
7.3700
12:01:12
Bolsa de Madrid
760
7.3700
12:01:12
Bolsa de Madrid
680
7.3680
12:02:31
Bolsa de Madrid
560
7.3600
12:06:02
Bolsa de Madrid
884
7.3580
12:06:02
Bolsa de Madrid
101
7.3600
12:10:07
Bolsa de Madrid
759
7.3600
12:10:34
Bolsa de Madrid
113
7.3600
12:10:52
Bolsa de Madrid
83
7.3600
12:11:24
Bolsa de Madrid
382
7.3600
12:12:58
Bolsa de Madrid
92
7.3600
12:12:58
Bolsa de Madrid
1250
7.3680
12:17:52
Bolsa de Madrid
860
7.3660
12:17:53
Bolsa de Madrid
500
7.3680
12:17:53
Bolsa de Madrid
1000
7.3680
12:17:53
Bolsa de Madrid
380
7.3680
12:17:53
Bolsa de Madrid
710
7.3640
12:20:33
Bolsa de Madrid
596
7.3620
12:20:50
Bolsa de Madrid
570
7.3560
12:24:50
Bolsa de Madrid
1170
7.3560
12:24:50
Bolsa de Madrid
695
7.3560
12:24:50
Bolsa de Madrid
730
7.3420
12:28:50
Bolsa de Madrid
620
7.3400
12:29:28
Bolsa de Madrid
634
7.3400
12:29:28
Bolsa de Madrid
760
7.3480
12:35:40
Bolsa de Madrid
322
7.3540
12:37:15
Bolsa de Madrid
350
7.3540
12:37:15
Bolsa de Madrid
438
7.3520
12:37:36
Bolsa de Madrid
302
7.3520
12:38:05
Bolsa de Madrid
711
7.3500
12:38:06
Bolsa de Madrid
229
7.3500
12:38:06
Bolsa de Madrid
600
7.3480
12:41:35
Bolsa de Madrid
8
7.3480
12:41:35
Bolsa de Madrid
8
7.3480
12:41:35
Bolsa de Madrid
587
7.3480
12:42:14
Bolsa de Madrid
63
7.3480
12:43:04
Bolsa de Madrid
770
7.3460
12:43:25
Bolsa de Madrid
580
7.3440
12:43:25
Bolsa de Madrid
820
7.3480
12:49:39
Bolsa de Madrid
1000
7.3460
12:49:39
Bolsa de Madrid
1612
7.3480
12:49:39
Bolsa de Madrid
207
7.3500
12:49:39
Bolsa de Madrid
900
7.3520
12:55:43
Bolsa de Madrid
806
7.3480
12:56:43
Bolsa de Madrid
775
7.3500
12:56:43
Bolsa de Madrid
850
7.3500
13:03:30
Bolsa de Madrid
920
7.3500
13:03:30
Bolsa de Madrid
25
7.3500
13:03:30
Bolsa de Madrid
500
7.3500
13:04:09
Bolsa de Madrid
184
7.3500
13:04:16
Bolsa de Madrid
586
7.3460
13:04:41
Bolsa de Madrid
498
7.3480
13:07:19
Bolsa de Madrid
731
7.3460
13:07:57
Bolsa de Madrid
850
7.3840
13:17:49
Bolsa de Madrid
405
7.3840
13:18:05
Bolsa de Madrid
341
7.3840
13:18:12
Bolsa de Madrid
604
7.3840
13:18:12
Bolsa de Madrid
1250
7.4000
13:26:10
Bolsa de Madrid
1000
7.4000
13:30:01
Bolsa de Madrid
1000
7.4000
13:30:01
Bolsa de Madrid
1250
7.3980
13:30:06
Bolsa de Madrid
840
7.3980
13:30:13
Bolsa de Madrid
234
7.4040
13:31:04
Bolsa de Madrid
546
7.4040
13:31:04
Bolsa de Madrid
690
7.4000
13:31:05
Bolsa de Madrid
670
7.3960
13:33:26
Bolsa de Madrid
585
7.3920
13:35:03
Bolsa de Madrid
500
7.3940
13:35:03
Bolsa de Madrid
156
7.3940
13:35:03
Bolsa de Madrid
730
7.4000
13:42:52
Bolsa de Madrid
57
7.3980
13:43:24
Bolsa de Madrid
1043
7.3980
13:43:24
Bolsa de Madrid
833
7.3980
13:43:25
Bolsa de Madrid
860
7.4040
13:45:04
Bolsa de Madrid
780
7.4000
13:46:00
Bolsa de Madrid
668
7.3940
13:48:08
Bolsa de Madrid
955
7.3960
13:48:08
Bolsa de Madrid
497
7.4140
13:56:45
Bolsa de Madrid
1102
7.4140
13:56:45
Bolsa de Madrid
675
7.4140
13:56:45
Bolsa de Madrid
733
7.4140
13:56:45
Bolsa de Madrid
1028
7.4120
13:57:51
Bolsa de Madrid
710
7.4120
14:00:27
Bolsa de Madrid
788
7.4140
14:00:27
Bolsa de Madrid
614
7.4140
14:00:27
Bolsa de Madrid
574
7.4120
14:03:22
Bolsa de Madrid
660
7.4080
14:06:34
Bolsa de Madrid
1100
7.4280
14:11:48
Bolsa de Madrid
880
7.4260
14:13:05
Bolsa de Madrid
890
7.4240
14:13:05
Bolsa de Madrid
782
7.4240
14:13:05
Bolsa de Madrid
434
7.4360
14:18:42
Bolsa de Madrid
1150
7.4360
14:18:42
Bolsa de Madrid
760
7.4320
14:19:38
Bolsa de Madrid
630
7.4320
14:22:12
Bolsa de Madrid
1000
7.4360
14:23:09
Bolsa de Madrid
820
7.4340
14:23:09
Bolsa de Madrid
599
7.4300
14:25:05
Bolsa de Madrid
774
7.4280
14:25:09
Bolsa de Madrid
600
7.4220
14:27:21
Bolsa de Madrid
757
7.4200
14:29:37
Bolsa de Madrid
808
7.4180
14:30:04
Bolsa de Madrid
920
7.4380
14:33:30
Bolsa de Madrid
1150
7.4400
14:36:10
Bolsa de Madrid
138
7.4440
14:37:11
Bolsa de Madrid
740
7.4440
14:38:03
Bolsa de Madrid
671
7.4660
14:39:41
Bolsa de Madrid
1400
7.4660
14:39:49
Bolsa de Madrid
1300
7.4640
14:39:49
Bolsa de Madrid
970
7.4620
14:39:59
Bolsa de Madrid
884
7.4600
14:40:02
Bolsa de Madrid
366
7.4600
14:40:02
Bolsa de Madrid
1400
7.4640
14:43:51
Bolsa de Madrid
860
7.4620
14:43:53
Bolsa de Madrid
890
7.4600
14:44:05
Bolsa de Madrid
630
7.4580
14:45:08
Bolsa de Madrid
222
7.4760
14:51:07
Bolsa de Madrid
475
7.4760
14:51:08
Bolsa de Madrid
43
7.4760
14:51:21
Bolsa de Madrid
780
7.4740
14:52:09
Bolsa de Madrid
690
7.4780
14:52:48
Bolsa de Madrid
963
7.4780
14:52:48
Bolsa de Madrid
1347
7.4780
14:52:52
Bolsa de Madrid
1200
7.4760
14:53:22
Bolsa de Madrid
619
7.4680
14:55:07
Bolsa de Madrid
1050
7.4800
14:58:07
Bolsa de Madrid
900
7.4820
14:58:07
Bolsa de Madrid
864
7.4760
14:58:26
Bolsa de Madrid
723
7.4680
15:00:15
Bolsa de Madrid
670
7.4660
15:01:37
Bolsa de Madrid
680
7.4640
15:01:56
Bolsa de Madrid
125
7.4760
15:05:19
Bolsa de Madrid
975
7.4760
15:05:19
Bolsa de Madrid
125
7.4780
15:05:19
Bolsa de Madrid
669
7.4780
15:05:19
Bolsa de Madrid
164
7.4800
15:05:19
Bolsa de Madrid
910
7.4740
15:05:59
Bolsa de Madrid
630
7.4780
15:07:53
Bolsa de Madrid
776
7.4800
15:07:53
Bolsa de Madrid
510
7.4760
15:08:05
Bolsa de Madrid
672
7.4740
15:10:05
Bolsa de Madrid
910
7.4860
15:12:26
Bolsa de Madrid
800
7.4840
15:12:26
Bolsa de Madrid
486
7.4860
15:12:26
Bolsa de Madrid
283
7.4880
15:12:26
Bolsa de Madrid
385
7.4880
15:13:44
Bolsa de Madrid
217
7.4880
15:13:44
Bolsa de Madrid
660
7.4900
15:15:06
Bolsa de Madrid
890
7.4880
15:15:17
Bolsa de Madrid
610
7.4860
15:15:18
Bolsa de Madrid
518
7.4860
15:16:40
Bolsa de Madrid
262
7.4860
15:16:40
Bolsa de Madrid
580
7.4840
15:17:00
Bolsa de Madrid
154
7.4800
15:18:12
Bolsa de Madrid
616
7.4800
15:18:12
Bolsa de Madrid
630
7.4740
15:18:51
Bolsa de Madrid
960
7.4940
15:25:25
Bolsa de Madrid
1350
7.4940
15:25:51
Bolsa de Madrid
470
7.4920
15:25:51
Bolsa de Madrid
1080
7.4920
15:25:51
Bolsa de Madrid
1400
7.4960
15:28:15
Bolsa de Madrid
500
7.4980
15:28:15
Bolsa de Madrid
600
7.4980
15:28:15
Bolsa de Madrid
769
7.4980
15:28:15
Bolsa de Madrid
1062
7.4980
15:28:15
Bolsa de Madrid
690
7.5000
15:31:11
Bolsa de Madrid
730
7.4980
15:32:16
Bolsa de Madrid
930
7.5020
15:33:57
Bolsa de Madrid
660
7.5000
15:34:09
Bolsa de Madrid
820
7.5000
15:34:09
Bolsa de Madrid
640
7.5000
15:35:44
Bolsa de Madrid
10
7.5000
15:35:44
Bolsa de Madrid
10
7.5000
15:35:44
Bolsa de Madrid
648
7.5020
15:35:44
Bolsa de Madrid
650
7.4980
15:39:10
Bolsa de Madrid
1200
7.4980
15:39:10
Bolsa de Madrid
257
7.4980
15:39:10
Bolsa de Madrid
1000
7.4960
15:39:11
Bolsa de Madrid
629
7.5000
15:40:49
Bolsa de Madrid
599
7.4980
15:41:30
Bolsa de Madrid
708
7.4980
15:43:05
Bolsa de Madrid
14
7.4980
15:43:05
Bolsa de Madrid
702
7.5000
15:43:40
Bolsa de Madrid
1800
7.5220
15:48:00
Bolsa de Madrid
1736
7.5220
15:48:00
Bolsa de Madrid
580
7.5220
15:48:00
Bolsa de Madrid
679
7.5200
15:48:06
Bolsa de Madrid
74
7.5200
15:48:06
Bolsa de Madrid
147
7.5200
15:48:06
Bolsa de Madrid
252
7.5180
15:49:19
Bolsa de Madrid
402
7.5180
15:49:19
Bolsa de Madrid
727
7.5160
15:50:45
Bolsa de Madrid
590
7.5140
15:51:13
Bolsa de Madrid
590
7.5080
15:51:47
Bolsa de Madrid
450
7.5100
15:54:40
Bolsa de Madrid
240
7.5100
15:54:40
Bolsa de Madrid
950
7.5080
15:55:02
Bolsa de Madrid
192
7.5060
15:55:11
Bolsa de Madrid
448
7.5060
15:55:12
Bolsa de Madrid
200
7.5060
15:55:52
Bolsa de Madrid
490
7.5060
15:56:04
Bolsa de Madrid
630
7.5040
15:57:13
Bolsa de Madrid
700
7.5020
15:59:11
Bolsa de Madrid
178
7.5020
15:59:18
Bolsa de Madrid
88
7.5020
16:01:40
Bolsa de Madrid
1100
7.5040
16:01:40
Bolsa de Madrid
1200
7.5040
16:01:40
Bolsa de Madrid
962
7.5020
16:01:43
Bolsa de Madrid
630
7.5000
16:02:40
Bolsa de Madrid
657
7.5060
16:06:15
Bolsa de Madrid
793
7.5060
16:06:21
Bolsa de Madrid
74
7.5060
16:06:33
Bolsa de Madrid
389
7.5100
16:06:37
Bolsa de Madrid
257
7.5100
16:06:37
Bolsa de Madrid
146
7.5100
16:06:37
Bolsa de Madrid
32
7.5100
16:06:37
Bolsa de Madrid
687
7.5100
16:06:37
Bolsa de Madrid
493
7.5100
16:06:37
Bolsa de Madrid
682
7.5100
16:06:37
Bolsa de Madrid
714
7.5100
16:06:37
Bolsa de Madrid
805
7.5140
16:06:40
Bolsa de Madrid
700
7.5100
16:06:43
Bolsa de Madrid
599
7.5040
16:07:46
Bolsa de Madrid
580
7.5000
16:08:09
Bolsa de Madrid
370
7.5000
16:09:44
Bolsa de Madrid
680
7.5040
16:11:56
Bolsa de Madrid
803
7.5020
16:12:05
Bolsa de Madrid
55
7.5020
16:12:13
Bolsa de Madrid
492
7.5020
16:12:18
Bolsa de Madrid
1300
7.5040
16:14:05
Bolsa de Madrid
920
7.5020
16:14:05
Bolsa de Madrid
498
7.5020
16:15:54
Bolsa de Madrid
752
7.5020
16:15:54
Bolsa de Madrid
1100
7.5100
16:18:04
Bolsa de Madrid
500
7.5100
16:18:04
Bolsa de Madrid
662
7.5100
16:18:04
Bolsa de Madrid
690
7.5080
16:18:47
Bolsa de Madrid
800
7.5080
16:18:58
Bolsa de Madrid
3817
7.5100
16:19:45
Bolsa de Madrid
500
7.5080
16:19:46
Bolsa de Madrid
810
7.5100
16:21:51
Bolsa de Madrid
850
7.5140
16:22:29
Bolsa de Madrid
600
7.5140
16:22:29
Bolsa de Madrid
217
7.5140
16:22:29
Bolsa de Madrid
1000
7.5120
16:22:53
Bolsa de Madrid
724
7.5120
16:24:14
Bolsa de Madrid
247
7.5120
16:24:17
Bolsa de Madrid
179
7.5120
16:24:21
Bolsa de Madrid
1300
7.5100
16:24:30
Bolsa de Madrid
1199
7.5100
16:24:30
Bolsa de Madrid
790
7.5080
16:24:31
Bolsa de Madrid
670
7.5060
16:24:31
Bolsa de Madrid
36
7.5020
16:25:19
Bolsa de Madrid
630
7.5060
16:25:19
Bolsa de Madrid
15
7.5060
16:26:09
Bolsa de Madrid
302
7.5060
16:26:09
Bolsa de Madrid
342
7.5060
16:26:09
Bolsa de Madrid
612
7.5020
16:26:11
Bolsa de Madrid
670
7.5020
16:27:14
Bolsa de Madrid
64
7.5060
16:27:20
Bolsa de Madrid
120
7.5060
16:27:20
Bolsa de Madrid
375
7.5140
16:29:06
Bolsa de Madrid
296
7.5140
16:29:06
Bolsa de Madrid
1205
7.5160
16:29:06
Bolsa de Madrid
898
7.5160
16:29:06
Bolsa de Madrid
626
7.5160
16:29:06
Bolsa de Madrid
499
7.5180
16:29:45
Bolsa de Madrid
898
7.5180
16:29:45
Bolsa de Madrid
1250
7.5160
16:29:57
Bolsa de Madrid
124
7.5140
16:29:57
Bolsa de Madrid
455
7.5140
16:29:57
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 664.7272
686,974
Bolsa de Madrid
€7.4172
332,503
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.ENDPOSQDLFBVKFEBBE
Recent news on International Consolidated Airlines SA
See all newsREG - Intl Con Airline Grp - Completion of share purchase programme
AnnouncementREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Transaction in Own Shares
AnnouncementREG - Intl Con Airline Grp - Total Voting Rights
Announcement