REG - Intl Con Airline Grp - Transaction in Own Shares
RNS Number : 3334AInternational Cons Airlines Group10 September 2018
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 10 September 2018 it purchased 998,299 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
680,541
LSE
£6.6180
£6.7520
317,758
Bolsa de Madrid
€7.4060
€7.5500
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 55,990,971 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 2,001,998,323 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
10 September 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
998,299
Date of purchases:
10-Sep-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
460
675.2000
08:00:29
LSE
510
675.2000
08:00:29
LSE
470
674.2000
08:01:10
LSE
590
674.0000
08:01:11
LSE
600
672.0000
08:01:32
LSE
555
671.8000
08:01:32
LSE
676
670.8000
08:02:37
LSE
870
670.6000
08:02:38
LSE
615
669.8000
08:02:46
LSE
650
666.8000
08:03:12
LSE
600
663.8000
08:03:55
LSE
800
663.2000
08:04:29
LSE
700
662.8000
08:04:29
LSE
650
664.6000
08:05:14
LSE
669
666.0000
08:05:36
LSE
43
666.0000
08:06:05
LSE
1020
666.0000
08:06:05
LSE
1000
668.2000
08:06:13
LSE
690
667.8000
08:06:20
LSE
790
666.4000
08:06:58
LSE
938
666.2000
08:07:08
LSE
790
665.6000
08:07:56
LSE
646
665.4000
08:08:18
LSE
1000
666.2000
08:08:48
LSE
561
666.0000
08:08:48
LSE
439
666.0000
08:08:48
LSE
219
666.0000
08:09:13
LSE
541
666.0000
08:09:13
LSE
560
667.4000
08:13:20
LSE
500
667.4000
08:13:20
LSE
1000
667.8000
08:13:53
LSE
257
668.6000
08:15:05
LSE
1243
668.6000
08:15:05
LSE
60
668.6000
08:15:05
LSE
940
668.6000
08:15:05
LSE
1400
668.4000
08:15:09
LSE
750
668.6000
08:15:09
LSE
112
668.6000
08:15:09
LSE
88
668.6000
08:15:09
LSE
1550
668.6000
08:15:09
LSE
850
668.6000
08:15:09
LSE
1050
668.4000
08:15:09
LSE
554
668.2000
08:15:09
LSE
746
668.2000
08:15:09
LSE
1100
668.0000
08:15:09
LSE
90
667.6000
08:15:44
LSE
590
667.6000
08:15:44
LSE
473
667.4000
08:15:48
LSE
45
667.4000
08:16:12
LSE
82
667.4000
08:16:12
LSE
233
667.2000
08:16:12
LSE
258
667.2000
08:16:12
LSE
119
667.2000
08:16:12
LSE
286
667.0000
08:16:12
LSE
661
666.6000
08:16:45
LSE
418
666.4000
08:16:45
LSE
262
666.4000
08:16:46
LSE
820
667.4000
08:18:10
LSE
660
667.2000
08:18:37
LSE
158
667.2000
08:18:53
LSE
1050
667.0000
08:19:02
LSE
440
666.8000
08:19:02
LSE
340
666.8000
08:19:02
LSE
740
666.6000
08:19:04
LSE
164
667.2000
08:20:40
LSE
1000
667.8000
08:21:11
LSE
1000
667.8000
08:21:11
LSE
438
667.6000
08:21:36
LSE
912
667.6000
08:21:36
LSE
620
667.6000
08:21:36
LSE
1100
668.4000
08:23:08
LSE
804
668.2000
08:23:13
LSE
196
668.2000
08:23:13
LSE
905
668.2000
08:23:13
LSE
116
668.6000
08:23:39
LSE
640
669.2000
08:25:00
LSE
750
669.2000
08:25:00
LSE
550
669.2000
08:25:00
LSE
790
669.0000
08:25:06
LSE
560
668.6000
08:25:30
LSE
185
668.6000
08:25:30
LSE
216
668.4000
08:25:38
LSE
424
668.4000
08:25:38
LSE
286
667.6000
08:25:56
LSE
304
667.6000
08:25:56
LSE
392
667.0000
08:26:01
LSE
540
667.0000
08:26:21
LSE
49
667.0000
08:26:21
LSE
609
666.4000
08:26:57
LSE
750
668.2000
08:28:21
LSE
690
667.8000
08:28:22
LSE
580
667.6000
08:28:22
LSE
600
667.2000
08:28:23
LSE
909
667.0000
08:30:01
LSE
851
666.8000
08:30:01
LSE
640
666.6000
08:30:01
LSE
600
666.2000
08:30:17
LSE
650
665.0000
08:30:46
LSE
642
666.6000
08:31:35
LSE
570
666.2000
08:31:36
LSE
252
666.0000
08:31:49
LSE
500
666.0000
08:31:49
LSE
98
666.0000
08:31:49
LSE
400
666.6000
08:32:42
LSE
231
666.6000
08:32:42
LSE
700
667.2000
08:33:17
LSE
605
667.4000
08:33:17
LSE
370
667.0000
08:33:19
LSE
380
667.0000
08:33:19
LSE
694
666.6000
08:34:58
LSE
571
666.4000
08:34:58
LSE
119
666.4000
08:34:58
LSE
780
666.2000
08:34:58
LSE
633
666.0000
08:35:51
LSE
37
666.0000
08:35:51
LSE
202
665.8000
08:35:51
LSE
395
665.8000
08:35:51
LSE
500
665.6000
08:35:51
LSE
250
665.4000
08:36:50
LSE
370
665.4000
08:36:50
LSE
500
665.4000
08:36:50
LSE
80
665.4000
08:37:29
LSE
500
665.4000
08:37:29
LSE
420
665.4000
08:37:29
LSE
474
665.2000
08:37:29
LSE
190
665.2000
08:37:29
LSE
744
665.8000
08:38:34
LSE
1200
666.2000
08:40:16
LSE
780
666.2000
08:40:16
LSE
1100
666.0000
08:40:16
LSE
621
665.8000
08:40:32
LSE
80
665.2000
08:40:46
LSE
660
665.2000
08:40:46
LSE
150
664.6000
08:41:21
LSE
450
664.6000
08:41:21
LSE
187
664.6000
08:41:55
LSE
583
664.6000
08:41:55
LSE
850
665.0000
08:43:06
LSE
25
665.0000
08:43:13
LSE
182
665.0000
08:43:13
LSE
802
664.8000
08:43:27
LSE
629
664.6000
08:43:27
LSE
762
665.2000
08:44:24
LSE
910
665.2000
08:45:12
LSE
670
665.0000
08:45:15
LSE
650
664.2000
08:45:39
LSE
960
665.0000
08:46:37
LSE
950
664.8000
08:46:50
LSE
740
664.8000
08:47:36
LSE
598
664.4000
08:47:40
LSE
696
664.4000
08:48:22
LSE
660
664.0000
08:48:44
LSE
500
663.8000
08:48:44
LSE
71
663.8000
08:48:44
LSE
670
664.2000
08:49:24
LSE
750
664.2000
08:50:10
LSE
31
664.2000
08:50:10
LSE
49
664.0000
08:50:10
LSE
628
664.0000
08:50:10
LSE
810
664.8000
08:51:17
LSE
500
664.4000
08:51:18
LSE
160
664.4000
08:51:18
LSE
633
664.2000
08:51:18
LSE
480
664.2000
08:52:22
LSE
260
664.2000
08:52:22
LSE
154
664.2000
08:52:22
LSE
105
665.2000
08:53:29
LSE
161
665.2000
08:53:29
LSE
727
665.2000
08:53:29
LSE
950
664.8000
08:53:29
LSE
611
663.8000
08:53:53
LSE
1050
664.4000
08:57:51
LSE
1250
664.4000
08:57:51
LSE
940
665.4000
08:58:02
LSE
1000
665.4000
08:58:02
LSE
950
665.2000
08:58:03
LSE
168
665.0000
08:58:48
LSE
500
665.0000
08:58:48
LSE
456
665.2000
08:59:56
LSE
333
665.8000
09:00:56
LSE
500
665.8000
09:00:56
LSE
167
665.8000
09:01:37
LSE
720
665.8000
09:01:37
LSE
582
665.8000
09:01:37
LSE
98
665.8000
09:01:37
LSE
382
665.8000
09:01:37
LSE
950
665.6000
09:01:53
LSE
89
665.4000
09:01:53
LSE
600
665.4000
09:01:53
LSE
411
665.4000
09:01:53
LSE
152
665.4000
09:01:53
LSE
750
665.4000
09:01:53
LSE
660
667.0000
09:04:05
LSE
340
667.0000
09:04:05
LSE
740
666.8000
09:04:12
LSE
730
666.6000
09:04:26
LSE
186
666.8000
09:04:47
LSE
750
667.2000
09:04:58
LSE
760
667.0000
09:05:01
LSE
80
667.0000
09:06:13
LSE
148
667.0000
09:06:14
LSE
592
667.0000
09:06:14
LSE
434
666.8000
09:06:24
LSE
710
667.2000
09:06:45
LSE
750
667.4000
09:06:45
LSE
121
667.4000
09:06:45
LSE
30
667.4000
09:06:45
LSE
800
667.2000
09:07:48
LSE
780
667.0000
09:09:13
LSE
760
667.0000
09:09:39
LSE
768
666.8000
09:10:31
LSE
750
667.0000
09:10:31
LSE
127
667.0000
09:10:31
LSE
645
667.2000
09:10:42
LSE
145
667.2000
09:10:42
LSE
640
667.0000
09:10:45
LSE
62
666.8000
09:11:04
LSE
794
666.8000
09:11:04
LSE
590
666.4000
09:11:36
LSE
651
666.4000
09:11:36
LSE
779
666.4000
09:13:08
LSE
124
666.2000
09:13:08
LSE
308
666.2000
09:13:09
LSE
268
666.2000
09:13:09
LSE
197
665.8000
09:13:09
LSE
383
665.8000
09:13:09
LSE
970
666.4000
09:15:39
LSE
750
666.4000
09:15:39
LSE
180
666.4000
09:15:39
LSE
480
666.4000
09:16:12
LSE
641
666.4000
09:16:40
LSE
779
666.2000
09:16:43
LSE
592
666.0000
09:16:45
LSE
630
665.2000
09:17:22
LSE
1029
665.4000
09:18:36
LSE
670
665.2000
09:18:36
LSE
288
665.0000
09:19:33
LSE
583
664.6000
09:19:38
LSE
174
664.6000
09:19:38
LSE
203
664.4000
09:19:38
LSE
118
664.4000
09:19:38
LSE
680
664.4000
09:20:56
LSE
397
664.6000
09:20:56
LSE
239
664.6000
09:20:56
LSE
652
664.0000
09:21:06
LSE
480
663.8000
09:21:55
LSE
200
663.4000
09:23:30
LSE
400
663.4000
09:23:30
LSE
45
663.4000
09:23:30
LSE
189
663.2000
09:23:51
LSE
631
663.2000
09:23:51
LSE
870
663.0000
09:24:05
LSE
500
662.8000
09:24:05
LSE
110
662.8000
09:24:11
LSE
590
662.6000
09:24:31
LSE
733
662.4000
09:24:54
LSE
349
662.4000
09:26:08
LSE
448
662.4000
09:26:08
LSE
270
662.4000
09:27:04
LSE
400
662.4000
09:27:04
LSE
600
662.2000
09:27:08
LSE
326
662.2000
09:27:08
LSE
639
662.2000
09:27:48
LSE
62
662.4000
09:30:00
LSE
447
662.4000
09:30:00
LSE
741
662.4000
09:30:00
LSE
990
662.4000
09:30:00
LSE
579
662.2000
09:30:00
LSE
211
662.2000
09:30:00
LSE
820
663.0000
09:32:07
LSE
710
662.8000
09:32:32
LSE
24
662.6000
09:32:46
LSE
417
662.6000
09:32:46
LSE
500
662.6000
09:32:46
LSE
39
662.6000
09:32:46
LSE
1000
662.4000
09:33:29
LSE
225
662.0000
09:33:42
LSE
565
662.0000
09:33:42
LSE
750
662.8000
09:34:43
LSE
231
662.8000
09:34:43
LSE
304
662.8000
09:34:51
LSE
231
662.8000
09:34:51
LSE
205
662.8000
09:34:51
LSE
286
663.0000
09:36:56
LSE
1200
662.8000
09:38:11
LSE
850
662.8000
09:38:11
LSE
406
662.8000
09:38:58
LSE
550
662.8000
09:38:58
LSE
152
662.8000
09:38:58
LSE
152
662.8000
09:38:58
LSE
375
662.8000
09:39:37
LSE
1200
662.8000
09:39:37
LSE
679
662.8000
09:39:37
LSE
366
662.0000
09:40:11
LSE
274
662.0000
09:40:11
LSE
559
661.8000
09:40:54
LSE
348
661.8000
09:40:54
LSE
433
662.4000
09:42:21
LSE
217
662.4000
09:42:21
LSE
400
662.6000
09:42:21
LSE
708
662.6000
09:42:21
LSE
156
662.6000
09:43:17
LSE
370
662.6000
09:43:17
LSE
114
662.6000
09:43:17
LSE
69
662.6000
09:43:28
LSE
230
662.6000
09:43:28
LSE
327
662.6000
09:43:28
LSE
740
662.8000
09:44:31
LSE
550
664.2000
09:51:23
LSE
205
664.2000
09:51:23
LSE
349
664.2000
09:51:23
LSE
651
664.2000
09:51:23
LSE
1300
664.2000
09:51:39
LSE
750
664.2000
09:51:39
LSE
200
664.2000
09:51:39
LSE
349
664.2000
09:51:40
LSE
750
664.2000
09:51:40
LSE
750
664.2000
09:51:40
LSE
430
664.4000
09:52:21
LSE
434
664.2000
09:53:06
LSE
493
664.2000
09:53:20
LSE
223
664.2000
09:53:20
LSE
790
664.2000
09:53:20
LSE
1450
664.0000
09:53:23
LSE
157
663.8000
09:54:38
LSE
224
663.6000
09:55:34
LSE
546
663.6000
09:55:34
LSE
156
663.8000
09:55:42
LSE
451
663.8000
09:55:42
LSE
237
663.8000
09:55:42
LSE
495
663.8000
10:00:13
LSE
674
663.8000
10:00:13
LSE
511
663.8000
10:00:13
LSE
339
663.8000
10:00:13
LSE
1250
663.8000
10:00:36
LSE
1100
663.8000
10:00:36
LSE
386
663.8000
10:00:36
LSE
162
663.8000
10:00:42
LSE
72
663.8000
10:00:46
LSE
295
663.8000
10:00:46
LSE
437
663.8000
10:02:08
LSE
437
663.8000
10:02:15
LSE
290
663.8000
10:02:15
LSE
289
663.8000
10:02:18
LSE
437
663.8000
10:02:18
LSE
160
663.8000
10:02:18
LSE
437
663.8000
10:02:27
LSE
71
663.8000
10:02:27
LSE
211
663.6000
10:02:46
LSE
939
663.6000
10:02:46
LSE
730
663.2000
10:04:03
LSE
740
663.0000
10:04:04
LSE
310
663.4000
10:06:07
LSE
780
663.4000
10:06:07
LSE
850
663.4000
10:06:10
LSE
538
663.4000
10:06:10
LSE
1000
663.4000
10:06:58
LSE
37
663.4000
10:06:58
LSE
1000
663.4000
10:08:11
LSE
151
663.4000
10:11:06
LSE
920
663.4000
10:11:06
LSE
950
664.2000
10:12:53
LSE
530
664.2000
10:13:18
LSE
750
664.2000
10:13:18
LSE
301
664.2000
10:13:18
LSE
301
664.2000
10:13:21
LSE
600
664.4000
10:14:05
LSE
277
664.4000
10:14:05
LSE
530
664.4000
10:14:05
LSE
276
664.4000
10:14:12
LSE
530
664.4000
10:14:12
LSE
1100
664.2000
10:14:28
LSE
235
664.2000
10:15:39
LSE
535
664.2000
10:15:39
LSE
130
665.0000
10:19:02
LSE
720
665.0000
10:19:02
LSE
1250
665.0000
10:19:02
LSE
890
665.0000
10:19:54
LSE
750
665.0000
10:19:54
LSE
660
664.8000
10:21:10
LSE
900
664.8000
10:21:10
LSE
324
664.8000
10:21:10
LSE
673
664.8000
10:21:10
LSE
150
664.8000
10:21:36
LSE
557
664.8000
10:21:36
LSE
75
664.6000
10:22:32
LSE
833
664.6000
10:22:32
LSE
73
664.6000
10:22:32
LSE
630
664.2000
10:22:40
LSE
661
663.8000
10:23:13
LSE
740
664.6000
10:25:02
LSE
223
664.6000
10:25:02
LSE
1150
665.0000
10:28:30
LSE
610
666.2000
10:29:55
LSE
236
666.2000
10:29:55
LSE
750
666.2000
10:29:55
LSE
536
666.0000
10:30:50
LSE
404
666.0000
10:30:50
LSE
800
666.0000
10:30:50
LSE
254
666.0000
10:30:50
LSE
157
666.0000
10:30:50
LSE
1200
665.8000
10:31:37
LSE
154
666.0000
10:31:40
LSE
950
666.6000
10:33:13
LSE
588
666.6000
10:33:13
LSE
1100
666.6000
10:33:25
LSE
292
666.6000
10:33:25
LSE
402
666.6000
10:33:25
LSE
739
666.0000
10:37:29
LSE
151
666.0000
10:37:29
LSE
850
666.0000
10:37:29
LSE
162
666.0000
10:37:31
LSE
672
666.0000
10:38:16
LSE
379
666.0000
10:38:16
LSE
750
666.0000
10:38:16
LSE
296
666.0000
10:38:16
LSE
1450
665.8000
10:38:23
LSE
689
665.2000
10:39:18
LSE
700
666.0000
10:40:40
LSE
70
666.4000
10:43:18
LSE
750
666.4000
10:44:30
LSE
364
666.4000
10:44:30
LSE
900
666.4000
10:44:30
LSE
346
666.4000
10:44:35
LSE
900
666.4000
10:44:35
LSE
750
666.4000
10:44:35
LSE
950
666.4000
10:46:51
LSE
750
666.4000
10:46:51
LSE
158
666.4000
10:46:51
LSE
638
667.0000
10:47:00
LSE
122
667.0000
10:47:00
LSE
721
666.6000
10:49:31
LSE
154
666.6000
10:50:36
LSE
384
666.6000
10:50:36
LSE
436
666.6000
10:50:36
LSE
323
666.4000
10:50:41
LSE
577
666.4000
10:50:41
LSE
850
666.2000
10:52:45
LSE
645
666.0000
10:52:54
LSE
219
666.0000
10:52:54
LSE
186
666.0000
10:52:54
LSE
750
666.0000
10:54:13
LSE
369
666.0000
10:54:13
LSE
183
666.0000
10:54:13
LSE
365
666.0000
10:54:13
LSE
69
666.0000
10:54:13
LSE
152
666.0000
10:54:13
LSE
408
666.2000
10:57:56
LSE
63
666.2000
10:57:56
LSE
679
666.2000
10:57:56
LSE
408
666.2000
10:58:35
LSE
149
666.2000
10:58:35
LSE
186
666.2000
10:58:40
LSE
294
666.2000
10:58:40
LSE
820
666.2000
10:58:40
LSE
314
666.6000
11:01:06
LSE
913
666.6000
11:01:06
LSE
160
666.6000
11:01:06
LSE
913
666.6000
11:01:44
LSE
750
666.6000
11:01:44
LSE
322
666.6000
11:01:44
LSE
913
666.6000
11:01:53
LSE
750
666.6000
11:01:53
LSE
750
666.6000
11:02:38
LSE
270
666.6000
11:02:38
LSE
461
666.6000
11:05:16
LSE
1200
667.0000
11:07:00
LSE
50
667.0000
11:07:00
LSE
950
667.2000
11:09:08
LSE
930
667.2000
11:09:08
LSE
297
667.2000
11:10:04
LSE
474
667.4000
11:10:12
LSE
750
667.4000
11:10:12
LSE
302
667.4000
11:10:12
LSE
920
667.4000
11:10:12
LSE
694
667.4000
11:10:16
LSE
543
667.2000
11:10:26
LSE
660
668.0000
11:15:23
LSE
950
667.8000
11:15:40
LSE
1250
667.8000
11:15:40
LSE
510
667.8000
11:18:20
LSE
360
667.8000
11:18:22
LSE
158
667.8000
11:18:58
LSE
750
667.8000
11:18:58
LSE
355
667.8000
11:18:58
LSE
750
667.8000
11:18:58
LSE
70
667.8000
11:19:01
LSE
355
667.8000
11:19:01
LSE
152
667.8000
11:19:01
LSE
1450
668.0000
11:20:59
LSE
670
667.8000
11:22:53
LSE
1200
667.6000
11:23:13
LSE
551
667.8000
11:23:32
LSE
154
667.8000
11:23:32
LSE
596
667.8000
11:23:37
LSE
750
668.2000
11:25:45
LSE
560
668.2000
11:25:45
LSE
270
668.2000
11:25:48
LSE
753
668.6000
11:28:25
LSE
116
668.6000
11:28:25
LSE
540
669.2000
11:29:57
LSE
540
669.2000
11:29:57
LSE
210
669.2000
11:29:58
LSE
750
669.4000
11:30:59
LSE
539
669.4000
11:30:59
LSE
707
669.6000
11:31:08
LSE
833
669.2000
11:32:21
LSE
367
669.2000
11:32:21
LSE
36
669.2000
11:32:21
LSE
36
669.2000
11:32:21
LSE
72
669.2000
11:32:21
LSE
72
669.2000
11:32:21
LSE
72
669.2000
11:32:21
LSE
144
669.2000
11:32:21
LSE
144
669.2000
11:32:21
LSE
144
669.2000
11:32:21
LSE
20
669.2000
11:32:21
LSE
680
669.0000
11:32:42
LSE
1400
669.8000
11:37:45
LSE
840
669.8000
11:37:45
LSE
371
669.6000
11:38:26
LSE
371
669.6000
11:39:30
LSE
910
670.2000
11:39:50
LSE
151
670.4000
11:41:58
LSE
272
670.4000
11:41:58
LSE
263
670.6000
11:42:48
LSE
750
670.6000
11:42:48
LSE
344
670.4000
11:42:48
LSE
487
670.4000
11:43:34
LSE
869
670.4000
11:43:34
LSE
950
670.4000
11:43:34
LSE
711
670.4000
11:43:34
LSE
870
670.2000
11:43:34
LSE
17
669.8000
11:46:09
LSE
70
669.8000
11:46:09
LSE
800
669.8000
11:46:09
LSE
692
669.8000
11:46:09
LSE
84
669.6000
11:48:13
LSE
746
669.6000
11:48:13
LSE
44
669.8000
11:48:20
LSE
289
670.2000
11:49:32
LSE
680
670.2000
11:49:32
LSE
850
670.6000
11:51:27
LSE
295
670.6000
11:51:27
LSE
779
670.6000
11:51:27
LSE
1050
670.6000
11:51:27
LSE
912
670.6000
11:53:55
LSE
238
670.2000
11:53:56
LSE
413
670.2000
11:53:56
LSE
158
670.0000
11:55:12
LSE
480
669.8000
11:55:48
LSE
301
670.0000
11:56:24
LSE
298
670.6000
11:57:46
LSE
70
670.6000
11:57:46
LSE
519
670.6000
11:59:34
LSE
781
670.6000
11:59:34
LSE
1106
670.6000
11:59:34
LSE
884
670.6000
11:59:47
LSE
339
670.6000
11:59:47
LSE
278
669.8000
12:03:09
LSE
114
669.8000
12:03:09
LSE
958
669.8000
12:03:09
LSE
883
669.6000
12:03:44
LSE
242
670.2000
12:07:09
LSE
635
670.2000
12:07:09
LSE
316
670.4000
12:07:31
LSE
684
670.4000
12:07:31
LSE
290
671.2000
12:07:51
LSE
1250
670.8000
12:07:59
LSE
413
671.0000
12:08:54
LSE
484
671.0000
12:08:54
LSE
835
670.6000
12:09:54
LSE
465
670.6000
12:10:23
LSE
1043
670.4000
12:10:42
LSE
746
670.2000
12:10:50
LSE
957
670.4000
12:12:54
LSE
121
670.0000
12:14:38
LSE
553
670.0000
12:14:38
LSE
730
670.6000
12:15:16
LSE
414
670.6000
12:15:16
LSE
233
670.6000
12:17:46
LSE
929
670.6000
12:17:46
LSE
300
670.6000
12:18:16
LSE
333
670.6000
12:18:16
LSE
890
670.6000
12:18:16
LSE
770
670.4000
12:19:55
LSE
56
670.2000
12:19:55
LSE
353
670.2000
12:19:55
LSE
850
670.2000
12:19:55
LSE
43
669.8000
12:22:03
LSE
1300
669.6000
12:22:05
LSE
848
669.6000
12:23:20
LSE
445
669.8000
12:25:01
LSE
445
669.8000
12:25:01
LSE
330
669.8000
12:25:01
LSE
500
669.8000
12:25:01
LSE
332
669.8000
12:25:06
LSE
450
669.8000
12:25:06
LSE
697
670.2000
12:25:51
LSE
287
670.2000
12:27:08
LSE
161
670.6000
12:27:42
LSE
750
670.6000
12:27:42
LSE
303
670.6000
12:27:42
LSE
480
670.2000
12:28:30
LSE
244
670.2000
12:28:30
LSE
325
670.6000
12:29:19
LSE
550
670.6000
12:29:52
LSE
359
670.6000
12:29:52
LSE
810
670.2000
12:30:49
LSE
642
670.6000
12:31:26
LSE
70
670.6000
12:31:26
LSE
712
670.6000
12:32:26
LSE
890
670.8000
12:34:48
LSE
317
670.8000
12:34:48
LSE
690
670.8000
12:34:48
LSE
248
670.8000
12:35:53
LSE
288
670.8000
12:35:53
LSE
175
670.8000
12:35:53
LSE
73
671.0000
12:36:22
LSE
638
671.0000
12:36:22
LSE
790
671.0000
12:37:34
LSE
940
671.8000
12:40:09
LSE
880
671.8000
12:41:39
LSE
700
671.6000
12:42:09
LSE
750
671.8000
12:43:15
LSE
288
671.8000
12:43:15
LSE
750
671.8000
12:43:15
LSE
1300
671.6000
12:43:36
LSE
800
671.4000
12:43:36
LSE
260
671.0000
12:44:46
LSE
534
671.0000
12:44:46
LSE
690
670.4000
12:45:13
LSE
750
670.6000
12:47:20
LSE
647
670.6000
12:47:20
LSE
267
670.2000
12:48:56
LSE
676
670.2000
12:48:56
LSE
730
670.6000
12:50:54
LSE
1140
670.4000
12:54:05
LSE
480
670.4000
12:54:05
LSE
224
671.0000
12:57:12
LSE
646
671.0000
12:57:12
LSE
1900
671.6000
13:00:03
LSE
254
671.4000
13:00:44
LSE
1096
671.4000
13:00:44
LSE
1100
671.2000
13:00:46
LSE
550
671.2000
13:00:46
LSE
598
671.0000
13:00:55
LSE
902
671.0000
13:00:55
LSE
634
671.0000
13:03:42
LSE
810
671.0000
13:03:42
LSE
444
671.0000
13:03:42
LSE
151
671.0000
13:03:42
LSE
155
671.0000
13:03:42
LSE
148
671.0000
13:03:42
LSE
292
671.0000
13:04:03
LSE
1450
671.2000
13:07:59
LSE
850
671.2000
13:07:59
LSE
167
671.2000
13:10:02
LSE
1383
671.2000
13:10:02
LSE
502
671.2000
13:10:05
LSE
634
671.2000
13:10:05
LSE
750
671.2000
13:10:05
LSE
158
671.2000
13:10:05
LSE
235
671.2000
13:10:31
LSE
481
671.2000
13:10:31
LSE
482
671.6000
13:11:38
LSE
313
671.6000
13:11:38
LSE
379
671.6000
13:11:38
LSE
888
671.4000
13:11:38
LSE
162
671.4000
13:11:38
LSE
752
670.6000
13:14:40
LSE
14
670.6000
13:14:53
LSE
158
670.6000
13:16:07
LSE
635
670.6000
13:16:07
LSE
480
670.6000
13:16:07
LSE
510
670.6000
13:16:07
LSE
236
670.6000
13:17:32
LSE
903
670.4000
13:18:58
LSE
690
670.2000
13:18:58
LSE
670
670.0000
13:18:58
LSE
310
669.6000
13:19:43
LSE
557
669.6000
13:19:43
LSE
303
670.0000
13:23:34
LSE
610
670.0000
13:23:34
LSE
339
670.0000
13:23:34
LSE
301
670.0000
13:23:39
LSE
610
670.0000
13:23:39
LSE
151
670.0000
13:23:39
LSE
297
670.0000
13:23:42
LSE
610
670.0000
13:23:42
LSE
162
669.8000
13:23:52
LSE
648
669.8000
13:23:52
LSE
180
669.2000
13:25:01
LSE
560
669.2000
13:25:01
LSE
71
669.0000
13:29:48
LSE
750
669.0000
13:29:48
LSE
960
669.0000
13:29:48
LSE
638
669.0000
13:29:48
LSE
840
668.8000
13:29:48
LSE
716
669.0000
13:30:20
LSE
810
668.6000
13:30:46
LSE
1100
669.0000
13:31:56
LSE
890
668.8000
13:32:43
LSE
750
668.8000
13:32:43
LSE
940
668.4000
13:33:15
LSE
676
668.2000
13:34:59
LSE
154
668.2000
13:34:59
LSE
479
668.2000
13:34:59
LSE
591
668.2000
13:34:59
LSE
330
668.2000
13:35:51
LSE
149
668.2000
13:35:51
LSE
273
668.2000
13:35:51
LSE
38
668.2000
13:35:51
LSE
1000
668.2000
13:37:57
LSE
880
668.2000
13:37:57
LSE
800
668.0000
13:39:48
LSE
263
668.0000
13:40:43
LSE
764
668.0000
13:40:43
LSE
692
667.8000
13:41:07
LSE
1350
668.4000
13:47:20
LSE
393
668.4000
13:47:20
LSE
957
668.4000
13:47:20
LSE
1300
668.4000
13:47:21
LSE
832
668.8000
13:48:37
LSE
670
669.0000
13:48:39
LSE
1050
669.0000
13:50:03
LSE
900
669.0000
13:50:03
LSE
1000
669.2000
13:53:35
LSE
1100
669.2000
13:53:35
LSE
120
669.2000
13:53:35
LSE
750
669.2000
13:53:41
LSE
743
669.2000
13:53:41
LSE
496
669.2000
13:53:41
LSE
302
669.2000
13:53:41
LSE
500
669.2000
13:53:41
LSE
1400
669.0000
13:53:48
LSE
686
668.2000
13:54:55
LSE
262
668.2000
13:54:55
LSE
68
668.2000
13:56:20
LSE
652
668.2000
13:56:20
LSE
271
668.2000
13:56:24
LSE
266
668.2000
13:56:24
LSE
183
668.2000
13:56:24
LSE
894
667.4000
13:57:31
LSE
324
667.8000
13:59:41
LSE
910
667.8000
13:59:41
LSE
750
667.8000
14:01:04
LSE
197
667.8000
14:01:04
LSE
750
667.8000
14:01:04
LSE
219
668.0000
14:01:10
LSE
792
668.0000
14:01:10
LSE
721
668.0000
14:02:43
LSE
88
668.0000
14:03:07
LSE
305
668.0000
14:03:07
LSE
750
668.0000
14:03:07
LSE
627
668.0000
14:03:07
LSE
318
667.8000
14:04:03
LSE
748
667.6000
14:04:08
LSE
196
667.2000
14:07:42
LSE
1054
667.2000
14:07:42
LSE
800
667.2000
14:07:49
LSE
684
667.2000
14:07:49
LSE
750
667.8000
14:09:28
LSE
341
667.8000
14:09:28
LSE
1350
668.0000
14:13:19
LSE
316
667.8000
14:13:19
LSE
370
668.0000
14:14:08
LSE
510
668.0000
14:14:16
LSE
750
668.0000
14:14:16
LSE
600
668.0000
14:14:16
LSE
637
668.0000
14:15:20
LSE
555
668.4000
14:15:45
LSE
361
668.4000
14:15:45
LSE
1250
668.2000
14:15:45
LSE
920
668.2000
14:15:45
LSE
334
668.4000
14:16:21
LSE
333
668.4000
14:16:21
LSE
480
668.4000
14:17:52
LSE
750
668.4000
14:17:52
LSE
15
668.4000
14:17:52
LSE
19
668.6000
14:19:12
LSE
1300
668.6000
14:22:06
LSE
121
668.8000
14:23:17
LSE
73
668.8000
14:23:18
LSE
298
668.8000
14:23:18
LSE
646
668.8000
14:23:27
LSE
900
668.8000
14:23:27
LSE
630
668.8000
14:23:27
LSE
308
668.8000
14:23:30
LSE
750
668.8000
14:23:30
LSE
1219
669.4000
14:28:56
LSE
481
669.4000
14:29:15
LSE
990
669.4000
14:29:15
LSE
800
669.6000
14:30:01
LSE
276
669.6000
14:30:01
LSE
750
669.6000
14:30:01
LSE
24
669.6000
14:30:01
LSE
276
669.6000
14:30:01
LSE
750
669.6000
14:30:01
LSE
950
669.6000
14:30:04
LSE
750
669.6000
14:30:04
LSE
339
669.6000
14:30:04
LSE
750
669.6000
14:30:06
LSE
339
669.6000
14:30:06
LSE
302
669.6000
14:30:06
LSE
895
669.6000
14:30:36
LSE
687
669.6000
14:30:36
LSE
54
669.6000
14:30:49
LSE
259
669.6000
14:30:49
LSE
449
669.6000
14:30:49
LSE
474
669.4000
14:31:00
LSE
327
669.4000
14:31:00
LSE
960
669.0000
14:32:04
LSE
615
669.0000
14:32:16
LSE
111
669.0000
14:32:16
LSE
690
668.8000
14:32:19
LSE
730
668.8000
14:33:05
LSE
303
670.0000
14:35:41
LSE
345
670.0000
14:35:45
LSE
730
670.0000
14:35:45
LSE
650
670.0000
14:35:45
LSE
39
670.0000
14:35:45
LSE
345
670.0000
14:35:48
LSE
378
670.0000
14:35:48
LSE
1100
670.0000
14:37:02
LSE
581
670.2000
14:37:02
LSE
750
670.2000
14:37:02
LSE
219
670.2000
14:37:02
LSE
531
670.2000
14:37:02
LSE
750
670.2000
14:37:02
LSE
750
670.2000
14:37:02
LSE
1000
669.8000
14:37:03
LSE
517
669.8000
14:37:54
LSE
155
669.8000
14:37:54
LSE
989
669.8000
14:38:46
LSE
159
669.8000
14:38:46
LSE
339
669.8000
14:38:46
LSE
321
669.6000
14:39:34
LSE
480
669.6000
14:39:34
LSE
480
669.6000
14:39:35
LSE
225
669.6000
14:39:35
LSE
142
669.6000
14:40:16
LSE
630
669.6000
14:40:16
LSE
155
669.6000
14:40:16
LSE
770
669.6000
14:43:06
LSE
720
670.2000
14:44:49
LSE
729
670.2000
14:44:49
LSE
771
670.2000
14:44:49
LSE
1050
670.6000
14:45:20
LSE
2840
670.6000
14:45:20
LSE
109
670.6000
14:45:25
LSE
720
670.6000
14:45:25
LSE
371
670.6000
14:45:28
LSE
164
670.6000
14:45:28
LSE
357
670.6000
14:45:28
LSE
734
670.4000
14:45:52
LSE
728
670.4000
14:46:24
LSE
386
670.6000
14:47:40
LSE
387
670.6000
14:47:40
LSE
227
670.6000
14:47:40
LSE
662
670.6000
14:47:40
LSE
188
670.6000
14:47:40
LSE
474
670.6000
14:47:40
LSE
750
671.0000
14:49:34
LSE
701
671.0000
14:49:34
LSE
500
671.0000
14:49:34
LSE
899
670.6000
14:50:27
LSE
207
670.4000
14:50:33
LSE
483
670.4000
14:50:37
LSE
476
670.2000
14:50:41
LSE
127
670.0000
14:50:58
LSE
923
670.0000
14:51:12
LSE
200
669.6000
14:51:12
LSE
490
669.6000
14:51:12
LSE
728
669.4000
14:52:26
LSE
760
669.2000
14:52:40
LSE
884
669.0000
14:52:53
LSE
848
668.8000
14:54:15
LSE
790
668.6000
14:54:49
LSE
550
668.4000
14:54:49
LSE
230
668.4000
14:54:49
LSE
619
668.2000
14:55:09
LSE
181
668.2000
14:55:09
LSE
842
668.4000
14:55:30
LSE
690
668.0000
14:55:48
LSE
214
667.8000
14:56:13
LSE
500
667.6000
14:56:13
LSE
318
667.6000
14:56:13
LSE
637
667.4000
14:57:20
LSE
160
667.4000
14:57:24
LSE
337
667.4000
14:58:01
LSE
158
667.4000
14:58:01
LSE
344
667.4000
14:58:01
LSE
561
667.4000
14:58:01
LSE
720
667.2000
14:58:28
LSE
499
667.2000
14:58:59
LSE
230
667.2000
14:58:59
LSE
379
667.4000
14:59:28
LSE
493
667.4000
14:59:28
LSE
808
667.2000
14:59:48
LSE
970
667.2000
15:01:31
LSE
737
667.0000
15:01:31
LSE
750
667.2000
15:01:31
LSE
150
667.2000
15:01:31
LSE
750
667.2000
15:01:31
LSE
130
667.2000
15:01:31
LSE
858
667.0000
15:01:32
LSE
92
667.0000
15:01:32
LSE
729
667.0000
15:03:02
LSE
880
666.8000
15:03:04
LSE
693
666.8000
15:03:05
LSE
480
666.6000
15:03:45
LSE
815
666.6000
15:03:45
LSE
42
666.4000
15:04:04
LSE
600
666.4000
15:04:04
LSE
68
666.4000
15:04:04
LSE
810
666.4000
15:05:46
LSE
587
666.2000
15:05:48
LSE
89
666.2000
15:05:50
LSE
699
666.4000
15:05:50
LSE
30
666.4000
15:05:50
LSE
290
666.4000
15:06:01
LSE
750
666.2000
15:06:57
LSE
306
666.2000
15:06:57
LSE
750
666.2000
15:07:19
LSE
42
666.2000
15:07:19
LSE
597
666.2000
15:07:23
LSE
181
666.2000
15:07:23
LSE
150
666.2000
15:07:23
LSE
545
666.2000
15:07:45
LSE
564
666.2000
15:07:45
LSE
670
666.2000
15:07:45
LSE
730
666.4000
15:08:32
LSE
760
666.4000
15:10:02
LSE
700
666.4000
15:10:03
LSE
750
666.4000
15:10:03
LSE
27
666.4000
15:10:03
LSE
780
666.4000
15:10:08
LSE
150
666.4000
15:10:08
LSE
730
666.2000
15:10:27
LSE
939
666.2000
15:11:13
LSE
337
666.2000
15:11:13
LSE
251
666.0000
15:11:41
LSE
730
666.0000
15:11:41
LSE
730
666.0000
15:12:16
LSE
664
665.6000
15:12:26
LSE
980
665.8000
15:13:13
LSE
28
665.8000
15:13:13
LSE
425
665.8000
15:14:12
LSE
1350
666.0000
15:15:07
LSE
143
666.0000
15:15:07
LSE
750
666.0000
15:15:07
LSE
780
665.8000
15:15:35
LSE
554
665.8000
15:15:58
LSE
177
665.8000
15:15:58
LSE
480
665.8000
15:17:09
LSE
750
665.8000
15:17:09
LSE
901
665.8000
15:17:09
LSE
355
665.4000
15:18:21
LSE
359
665.2000
15:18:21
LSE
732
665.4000
15:18:21
LSE
666
665.2000
15:18:29
LSE
171
665.2000
15:18:29
LSE
686
665.6000
15:18:56
LSE
46
665.6000
15:18:56
LSE
1200
665.6000
15:20:11
LSE
480
665.6000
15:20:40
LSE
252
665.6000
15:20:40
LSE
999
666.2000
15:23:24
LSE
201
666.2000
15:23:24
LSE
587
666.2000
15:23:24
LSE
641
666.2000
15:23:50
LSE
279
666.2000
15:23:50
LSE
550
666.2000
15:24:09
LSE
750
666.2000
15:24:09
LSE
750
666.2000
15:24:09
LSE
587
666.2000
15:24:09
LSE
1000
666.2000
15:24:11
LSE
550
666.2000
15:24:11
LSE
195
666.0000
15:24:59
LSE
515
666.0000
15:24:59
LSE
770
665.6000
15:25:04
LSE
750
665.2000
15:25:31
LSE
74
665.2000
15:25:31
LSE
76
664.8000
15:26:05
LSE
520
665.6000
15:26:20
LSE
257
665.6000
15:26:20
LSE
209
665.6000
15:26:20
LSE
750
665.4000
15:27:01
LSE
221
665.4000
15:27:01
LSE
253
665.4000
15:27:01
LSE
156
665.4000
15:27:33
LSE
578
665.4000
15:27:33
LSE
187
665.8000
15:28:48
LSE
29
667.6000
15:31:09
LSE
1450
667.6000
15:31:14
LSE
2150
667.8000
15:31:15
LSE
736
668.0000
15:31:20
LSE
445
668.0000
15:31:20
LSE
736
668.0000
15:31:25
LSE
750
668.0000
15:31:25
LSE
736
668.0000
15:31:29
LSE
442
668.0000
15:31:29
LSE
156
668.0000
15:31:29
LSE
680
667.8000
15:31:34
LSE
400
667.6000
15:32:17
LSE
600
667.8000
15:32:41
LSE
750
668.2000
15:33:43
LSE
957
668.2000
15:33:43
LSE
200
668.2000
15:33:43
LSE
380
668.2000
15:33:43
LSE
274
668.2000
15:34:24
LSE
300
668.2000
15:34:24
LSE
720
668.4000
15:36:36
LSE
950
668.4000
15:36:36
LSE
69
668.6000
15:36:50
LSE
617
668.6000
15:36:50
LSE
530
668.6000
15:37:04
LSE
570
668.6000
15:37:04
LSE
480
668.6000
15:37:04
LSE
600
668.4000
15:37:14
LSE
700
668.4000
15:37:14
LSE
400
668.4000
15:37:26
LSE
235
668.6000
15:38:19
LSE
242
668.6000
15:38:19
LSE
750
668.6000
15:38:19
LSE
423
668.6000
15:38:19
LSE
615
668.6000
15:38:19
LSE
252
668.4000
15:38:35
LSE
392
668.4000
15:38:35
LSE
728
668.2000
15:40:06
LSE
272
668.2000
15:40:06
LSE
254
668.2000
15:41:42
LSE
117
668.2000
15:43:15
LSE
519
668.2000
15:43:15
LSE
416
668.2000
15:43:15
LSE
44
668.2000
15:43:15
LSE
489
668.2000
15:43:15
LSE
1000
668.2000
15:43:15
LSE
111
668.2000
15:43:15
LSE
480
668.2000
15:43:17
LSE
805
668.2000
15:43:17
LSE
98
668.2000
15:43:17
LSE
500
668.2000
15:43:17
LSE
458
668.2000
15:43:17
LSE
270
668.2000
15:43:17
LSE
90
668.2000
15:43:17
LSE
165
668.2000
15:43:17
LSE
750
668.2000
15:43:30
LSE
403
668.2000
15:43:30
LSE
1553
668.2000
15:43:33
LSE
480
668.4000
15:45:01
LSE
750
668.4000
15:45:01
LSE
750
668.4000
15:45:01
LSE
289
668.4000
15:45:01
LSE
900
668.2000
15:45:10
LSE
480
668.4000
15:46:14
LSE
264
668.4000
15:46:14
LSE
489
668.2000
15:46:31
LSE
281
668.2000
15:46:31
LSE
411
668.2000
15:46:40
LSE
499
668.2000
15:47:13
LSE
400
668.2000
15:47:13
LSE
367
668.0000
15:47:13
LSE
423
668.0000
15:47:13
LSE
751
668.4000
15:48:08
LSE
372
668.2000
15:48:35
LSE
678
668.2000
15:48:35
LSE
95
668.2000
15:50:15
LSE
109
668.2000
15:50:21
LSE
146
668.2000
15:50:30
LSE
106
668.2000
15:50:36
LSE
97
668.2000
15:50:42
LSE
93
668.2000
15:50:47
LSE
115
668.2000
15:50:54
LSE
389
668.2000
15:50:59
LSE
480
668.2000
15:50:59
LSE
668
668.2000
15:50:59
LSE
390
668.0000
15:51:07
LSE
785
667.8000
15:51:36
LSE
1100
667.6000
15:52:29
LSE
750
667.6000
15:52:29
LSE
350
667.6000
15:52:29
LSE
94
667.4000
15:52:36
LSE
1406
667.4000
15:52:36
LSE
683
667.4000
15:52:36
LSE
76
667.2000
15:53:31
LSE
706
667.2000
15:53:31
LSE
840
667.8000
15:54:26
LSE
750
667.8000
15:54:26
LSE
604
667.8000
15:54:26
LSE
200
667.6000
15:54:40
LSE
730
667.6000
15:54:40
LSE
531
667.4000
15:54:40
LSE
750
667.0000
15:55:13
LSE
287
666.8000
15:55:43
LSE
356
666.8000
15:55:43
LSE
77
666.8000
15:55:43
LSE
772
666.8000
15:56:02
LSE
804
666.8000
15:56:40
LSE
750
667.0000
15:57:51
LSE
290
667.0000
15:57:51
LSE
290
667.0000
15:57:51
LSE
670
667.0000
15:57:51
LSE
790
666.8000
15:58:00
LSE
480
666.8000
15:58:00
LSE
158
666.8000
15:58:00
LSE
133
666.8000
15:58:00
LSE
754
666.6000
15:58:10
LSE
285
666.2000
15:59:08
LSE
624
666.2000
15:59:08
LSE
575
666.2000
15:59:29
LSE
624
666.2000
15:59:29
LSE
80
666.2000
15:59:29
LSE
784
666.8000
16:00:03
LSE
216
666.8000
16:00:03
LSE
860
666.4000
16:00:11
LSE
750
666.4000
16:00:39
LSE
34
666.4000
16:00:39
LSE
750
666.4000
16:01:32
LSE
480
666.4000
16:01:32
LSE
1050
666.4000
16:02:22
LSE
740
666.4000
16:02:35
LSE
117
666.4000
16:02:37
LSE
116
666.4000
16:02:37
LSE
552
666.4000
16:02:37
LSE
750
667.0000
16:03:28
LSE
750
667.0000
16:03:28
LSE
890
667.0000
16:03:28
LSE
750
667.0000
16:03:30
LSE
674
667.0000
16:03:30
LSE
1400
666.8000
16:03:43
LSE
719
666.4000
16:04:27
LSE
907
666.2000
16:04:28
LSE
750
666.0000
16:05:02
LSE
137
666.0000
16:05:02
LSE
750
666.0000
16:05:25
LSE
187
666.0000
16:05:25
LSE
163
665.8000
16:05:31
LSE
750
666.2000
16:06:50
LSE
115
666.2000
16:06:50
LSE
1150
666.0000
16:07:13
LSE
750
666.0000
16:07:13
LSE
44
666.0000
16:07:13
LSE
620
666.0000
16:07:26
LSE
174
666.0000
16:07:26
LSE
2406
666.0000
16:08:07
LSE
149
666.0000
16:08:07
LSE
237
666.0000
16:08:07
LSE
646
665.8000
16:08:07
LSE
94
665.8000
16:08:07
LSE
728
666.4000
16:09:30
LSE
69
666.4000
16:09:30
LSE
238
666.4000
16:09:34
LSE
559
666.4000
16:09:34
LSE
797
666.2000
16:09:42
LSE
920
666.2000
16:09:56
LSE
480
666.8000
16:12:22
LSE
1220
666.8000
16:12:22
LSE
142
666.8000
16:12:22
LSE
611
666.8000
16:12:22
LSE
897
666.8000
16:12:22
LSE
1050
666.6000
16:12:31
LSE
650
666.6000
16:12:31
LSE
1150
666.4000
16:12:44
LSE
798
666.4000
16:12:44
LSE
770
666.2000
16:12:51
LSE
668
666.2000
16:13:37
LSE
131
666.2000
16:13:37
LSE
750
666.2000
16:14:12
LSE
16
666.4000
16:16:06
LSE
1434
666.4000
16:16:06
LSE
508
666.4000
16:16:06
LSE
584
666.4000
16:16:06
LSE
592
666.4000
16:16:06
LSE
266
666.4000
16:16:06
LSE
800
666.4000
16:16:06
LSE
294
666.4000
16:16:06
LSE
798
666.6000
16:16:09
LSE
1100
666.6000
16:16:18
LSE
750
666.6000
16:16:18
LSE
570
666.6000
16:16:26
LSE
800
666.6000
16:16:39
LSE
750
666.6000
16:16:57
LSE
50
666.6000
16:16:57
LSE
750
666.6000
16:17:04
LSE
153
666.6000
16:17:11
LSE
645
666.6000
16:17:11
LSE
69
666.6000
16:17:31
LSE
848
666.6000
16:17:31
LSE
810
666.8000
16:17:51
LSE
151
667.0000
16:18:26
LSE
535
667.0000
16:18:26
LSE
115
667.0000
16:18:26
LSE
1000
667.0000
16:18:27
LSE
740
667.0000
16:18:42
LSE
539
667.0000
16:19:59
LSE
613
667.0000
16:19:59
LSE
100
667.0000
16:19:59
LSE
48
667.0000
16:19:59
LSE
719
667.0000
16:20:00
LSE
509
667.0000
16:20:00
LSE
1400
667.2000
16:20:52
LSE
596
667.2000
16:20:52
LSE
254
667.2000
16:20:55
LSE
550
667.2000
16:20:55
LSE
1150
667.0000
16:21:01
LSE
750
667.0000
16:21:05
LSE
748
667.4000
16:21:25
LSE
760
667.4000
16:21:36
LSE
840
667.0000
16:21:56
LSE
980
667.0000
16:23:25
LSE
1850
667.0000
16:23:42
LSE
749
667.0000
16:23:42
LSE
650
667.0000
16:23:47
LSE
701
667.0000
16:23:47
LSE
362
667.0000
16:23:52
LSE
69
667.0000
16:23:52
LSE
753
667.0000
16:24:04
LSE
71
667.0000
16:24:04
LSE
229
667.0000
16:24:19
LSE
668
667.0000
16:24:19
LSE
398
667.0000
16:24:58
LSE
629
667.0000
16:24:58
LSE
197
667.0000
16:24:58
LSE
569
667.0000
16:24:58
LSE
1000
667.0000
16:25:16
LSE
267
667.0000
16:25:16
LSE
514
667.0000
16:25:36
LSE
512
667.0000
16:26:01
LSE
842
667.0000
16:26:01
LSE
790
667.4000
16:27:02
LSE
790
667.4000
16:27:10
LSE
760
667.4000
16:27:10
LSE
1300
667.2000
16:27:13
LSE
292
667.2000
16:27:35
LSE
790
667.2000
16:27:44
LSE
750
667.2000
16:28:05
LSE
638
667.2000
16:28:05
LSE
738
667.2000
16:28:05
LSE
620
667.2000
16:28:29
LSE
11
667.2000
16:28:29
LSE
663
667.2000
16:28:37
LSE
1025
667.2000
16:28:42
LSE
481
667.4000
16:28:56
LSE
333
667.4000
16:28:56
LSE
119
667.4000
16:29:05
LSE
158
667.4000
16:29:05
LSE
518
667.4000
16:29:05
LSE
14
667.4000
16:29:05
LSE
639
667.6000
16:29:53
LSE
713
667.6000
16:29:53
LSE
397
667.6000
16:29:53
LSE
579
7.5500
08:00:29
Bolsa de Madrid
271
7.5500
08:00:29
Bolsa de Madrid
770
7.5400
08:01:11
Bolsa de Madrid
610
7.5400
08:01:11
Bolsa de Madrid
14
7.5380
08:01:11
Bolsa de Madrid
496
7.5380
08:01:11
Bolsa de Madrid
480
7.5140
08:01:32
Bolsa de Madrid
540
7.5060
08:02:37
Bolsa de Madrid
500
7.5040
08:02:38
Bolsa de Madrid
500
7.4580
08:03:20
Bolsa de Madrid
73
7.4580
08:03:20
Bolsa de Madrid
520
7.4220
08:04:30
Bolsa de Madrid
630
7.4200
08:04:30
Bolsa de Madrid
900
7.4660
08:06:11
Bolsa de Madrid
800
7.4700
08:06:12
Bolsa de Madrid
640
7.4700
08:06:20
Bolsa de Madrid
585
7.4480
08:07:39
Bolsa de Madrid
834
7.4460
08:07:39
Bolsa de Madrid
598
7.4440
08:08:18
Bolsa de Madrid
530
7.4480
08:08:52
Bolsa de Madrid
1000
7.4640
08:11:03
Bolsa de Madrid
861
7.4640
08:11:03
Bolsa de Madrid
830
7.4620
08:11:03
Bolsa de Madrid
250
7.4760
08:15:09
Bolsa de Madrid
1000
7.4760
08:15:09
Bolsa de Madrid
1000
7.4740
08:15:09
Bolsa de Madrid
93
7.4740
08:15:09
Bolsa de Madrid
637
7.4740
08:15:09
Bolsa de Madrid
570
7.4720
08:15:09
Bolsa de Madrid
755
7.4640
08:15:44
Bolsa de Madrid
600
7.4600
08:16:12
Bolsa de Madrid
456
7.4520
08:16:46
Bolsa de Madrid
246
7.4520
08:16:46
Bolsa de Madrid
530
7.4640
08:18:37
Bolsa de Madrid
486
7.4620
08:18:37
Bolsa de Madrid
44
7.4620
08:18:37
Bolsa de Madrid
290
7.4620
08:18:37
Bolsa de Madrid
763
7.4600
08:18:55
Bolsa de Madrid
910
7.4640
08:21:36
Bolsa de Madrid
620
7.4640
08:21:37
Bolsa de Madrid
710
7.4860
08:25:00
Bolsa de Madrid
1150
7.4840
08:25:06
Bolsa de Madrid
243
7.4840
08:25:06
Bolsa de Madrid
1
7.4840
08:25:06
Bolsa de Madrid
262
7.4840
08:25:06
Bolsa de Madrid
1151
7.4840
08:25:06
Bolsa de Madrid
609
7.4740
08:25:38
Bolsa de Madrid
500
7.4660
08:25:56
Bolsa de Madrid
117
7.4660
08:25:56
Bolsa de Madrid
519
7.4580
08:26:21
Bolsa de Madrid
529
7.4580
08:27:30
Bolsa de Madrid
494
7.4580
08:30:01
Bolsa de Madrid
56
7.4580
08:30:01
Bolsa de Madrid
180
7.4580
08:30:01
Bolsa de Madrid
641
7.4580
08:30:01
Bolsa de Madrid
384
7.4560
08:30:01
Bolsa de Madrid
286
7.4560
08:30:01
Bolsa de Madrid
232
7.4520
08:30:17
Bolsa de Madrid
353
7.4520
08:30:17
Bolsa de Madrid
86
7.4420
08:31:00
Bolsa de Madrid
500
7.4520
08:31:36
Bolsa de Madrid
180
7.4520
08:31:36
Bolsa de Madrid
513
7.4500
08:31:49
Bolsa de Madrid
920
7.4660
08:33:17
Bolsa de Madrid
535
7.4560
08:34:54
Bolsa de Madrid
490
7.4540
08:34:58
Bolsa de Madrid
650
7.4460
08:35:51
Bolsa de Madrid
537
7.4460
08:36:52
Bolsa de Madrid
394
7.4400
08:37:29
Bolsa de Madrid
136
7.4400
08:37:29
Bolsa de Madrid
500
7.4480
08:40:16
Bolsa de Madrid
280
7.4480
08:40:16
Bolsa de Madrid
616
7.4500
08:40:16
Bolsa de Madrid
240
7.4480
08:40:16
Bolsa de Madrid
420
7.4480
08:40:16
Bolsa de Madrid
280
7.4480
08:40:16
Bolsa de Madrid
910
7.4460
08:40:16
Bolsa de Madrid
500
7.4340
08:41:55
Bolsa de Madrid
540
7.4340
08:43:27
Bolsa de Madrid
610
7.4320
08:43:37
Bolsa de Madrid
690
7.4400
08:45:12
Bolsa de Madrid
780
7.4380
08:45:15
Bolsa de Madrid
610
7.4380
08:47:36
Bolsa de Madrid
80
7.4380
08:47:36
Bolsa de Madrid
500
7.4380
08:47:36
Bolsa de Madrid
570
7.4340
08:47:40
Bolsa de Madrid
500
7.4280
08:48:44
Bolsa de Madrid
80
7.4280
08:48:44
Bolsa de Madrid
492
7.4300
08:48:44
Bolsa de Madrid
80
7.4280
08:48:44
Bolsa de Madrid
706
7.4340
08:51:18
Bolsa de Madrid
730
7.4320
08:51:18
Bolsa de Madrid
720
7.4380
08:53:29
Bolsa de Madrid
613
7.4360
08:53:29
Bolsa de Madrid
542
7.4280
08:54:52
Bolsa de Madrid
263
7.4320
08:57:07
Bolsa de Madrid
330
7.4320
08:57:07
Bolsa de Madrid
630
7.4440
08:58:02
Bolsa de Madrid
630
7.4420
08:58:02
Bolsa de Madrid
500
7.4400
08:58:02
Bolsa de Madrid
290
7.4460
09:01:37
Bolsa de Madrid
1
7.4460
09:01:37
Bolsa de Madrid
229
7.4460
09:01:37
Bolsa de Madrid
870
7.4440
09:01:53
Bolsa de Madrid
711
7.4460
09:01:53
Bolsa de Madrid
500
7.4440
09:01:53
Bolsa de Madrid
2
7.4440
09:01:53
Bolsa de Madrid
852
7.4440
09:01:53
Bolsa de Madrid
910
7.4400
09:01:53
Bolsa de Madrid
771
7.4580
09:06:14
Bolsa de Madrid
93
7.4560
09:06:22
Bolsa de Madrid
477
7.4560
09:06:24
Bolsa de Madrid
519
7.4620
09:06:45
Bolsa de Madrid
605
7.4600
09:08:20
Bolsa de Madrid
600
7.4560
09:10:31
Bolsa de Madrid
133
7.4580
09:10:43
Bolsa de Madrid
497
7.4580
09:10:43
Bolsa de Madrid
651
7.4540
09:11:12
Bolsa de Madrid
69
7.4560
09:11:12
Bolsa de Madrid
500
7.4560
09:11:12
Bolsa de Madrid
553
7.4480
09:13:09
Bolsa de Madrid
620
7.4460
09:16:45
Bolsa de Madrid
442
7.4480
09:16:45
Bolsa de Madrid
135
7.4480
09:16:45
Bolsa de Madrid
430
7.4460
09:16:45
Bolsa de Madrid
291
7.4460
09:16:45
Bolsa de Madrid
2
7.4460
09:16:45
Bolsa de Madrid
2
7.4460
09:16:45
Bolsa de Madrid
690
7.4440
09:16:45
Bolsa de Madrid
554
7.4300
09:19:37
Bolsa de Madrid
313
7.4300
09:20:56
Bolsa de Madrid
217
7.4300
09:20:56
Bolsa de Madrid
560
7.4180
09:23:30
Bolsa de Madrid
607
7.4160
09:23:30
Bolsa de Madrid
33
7.4160
09:23:30
Bolsa de Madrid
580
7.4140
09:24:05
Bolsa de Madrid
157
7.4120
09:24:11
Bolsa de Madrid
393
7.4120
09:24:11
Bolsa de Madrid
550
7.4060
09:24:56
Bolsa de Madrid
74
7.4080
09:26:12
Bolsa de Madrid
367
7.4080
09:26:39
Bolsa de Madrid
203
7.4080
09:26:39
Bolsa de Madrid
777
7.4080
09:30:01
Bolsa de Madrid
203
7.4080
09:30:01
Bolsa de Madrid
785
7.4080
09:30:01
Bolsa de Madrid
1100
7.4080
09:30:01
Bolsa de Madrid
606
7.4080
09:32:46
Bolsa de Madrid
620
7.4060
09:33:36
Bolsa de Madrid
212
7.4200
09:36:21
Bolsa de Madrid
483
7.4200
09:36:21
Bolsa de Madrid
560
7.4160
09:36:21
Bolsa de Madrid
610
7.4140
09:38:31
Bolsa de Madrid
590
7.4120
09:39:38
Bolsa de Madrid
650
7.4100
09:39:38
Bolsa de Madrid
550
7.4060
09:41:41
Bolsa de Madrid
680
7.4180
09:46:41
Bolsa de Madrid
470
7.4180
09:46:41
Bolsa de Madrid
1100
7.4260
09:51:39
Bolsa de Madrid
1050
7.4280
09:53:00
Bolsa de Madrid
375
7.4280
09:53:00
Bolsa de Madrid
2
7.4280
09:53:00
Bolsa de Madrid
723
7.4280
09:53:00
Bolsa de Madrid
500
7.4280
09:53:23
Bolsa de Madrid
213
7.4280
09:53:23
Bolsa de Madrid
375
7.4280
09:53:23
Bolsa de Madrid
292
7.4280
09:53:23
Bolsa de Madrid
375
7.4280
09:53:23
Bolsa de Madrid
30
7.4280
09:53:23
Bolsa de Madrid
289
7.4260
09:53:24
Bolsa de Madrid
1161
7.4260
09:53:24
Bolsa de Madrid
228
7.4260
09:55:34
Bolsa de Madrid
500
7.4260
09:55:34
Bolsa de Madrid
655
7.4220
09:55:34
Bolsa de Madrid
500
7.4280
09:58:42
Bolsa de Madrid
136
7.4280
09:58:42
Bolsa de Madrid
460
7.4280
09:58:42
Bolsa de Madrid
242
7.4280
09:58:42
Bolsa de Madrid
730
7.4280
10:01:07
Bolsa de Madrid
330
7.4280
10:01:07
Bolsa de Madrid
522
7.4280
10:01:07
Bolsa de Madrid
390
7.4280
10:01:07
Bolsa de Madrid
650
7.4240
10:03:11
Bolsa de Madrid
754
7.4220
10:03:11
Bolsa de Madrid
71
7.4240
10:03:11
Bolsa de Madrid
1000
7.4220
10:03:11
Bolsa de Madrid
590
7.4200
10:08:15
Bolsa de Madrid
720
7.4320
10:14:05
Bolsa de Madrid
450
7.4340
10:14:05
Bolsa de Madrid
698
7.4340
10:14:05
Bolsa de Madrid
500
7.4340
10:14:05
Bolsa de Madrid
240
7.4340
10:14:05
Bolsa de Madrid
29
7.4340
10:14:05
Bolsa de Madrid
617
7.4340
10:14:05
Bolsa de Madrid
1350
7.4300
10:14:05
Bolsa de Madrid
181
7.4420
10:16:50
Bolsa de Madrid
800
7.4380
10:19:02
Bolsa de Madrid
673
7.4380
10:21:06
Bolsa de Madrid
163
7.4380
10:21:06
Bolsa de Madrid
383
7.4380
10:21:06
Bolsa de Madrid
1
7.4340
10:22:09
Bolsa de Madrid
579
7.4340
10:22:11
Bolsa de Madrid
1050
7.4320
10:22:20
Bolsa de Madrid
730
7.4280
10:22:33
Bolsa de Madrid
282
7.4200
10:23:21
Bolsa de Madrid
590
7.4480
10:31:34
Bolsa de Madrid
264
7.4480
10:31:37
Bolsa de Madrid
262
7.4480
10:31:40
Bolsa de Madrid
1450
7.4540
10:33:25
Bolsa de Madrid
1300
7.4520
10:33:28
Bolsa de Madrid
1020
7.4540
10:33:28
Bolsa de Madrid
490
7.4540
10:33:28
Bolsa de Madrid
301
7.4480
10:35:46
Bolsa de Madrid
391
7.4480
10:35:50
Bolsa de Madrid
650
7.4460
10:38:13
Bolsa de Madrid
893
7.4480
10:38:13
Bolsa de Madrid
651
7.4460
10:38:13
Bolsa de Madrid
185
7.4500
10:45:21
Bolsa de Madrid
596
7.4500
10:45:23
Bolsa de Madrid
469
7.4500
10:45:23
Bolsa de Madrid
483
7.4580
10:47:21
Bolsa de Madrid
500
7.4580
10:47:21
Bolsa de Madrid
483
7.4580
10:47:21
Bolsa de Madrid
1000
7.4560
10:47:21
Bolsa de Madrid
150
7.4540
10:48:40
Bolsa de Madrid
1050
7.4540
10:49:17
Bolsa de Madrid
710
7.4520
10:49:36
Bolsa de Madrid
40
7.4500
10:51:56
Bolsa de Madrid
590
7.4500
10:51:56
Bolsa de Madrid
18
7.4520
10:51:56
Bolsa de Madrid
1000
7.4500
10:51:56
Bolsa de Madrid
591
7.4500
10:51:56
Bolsa de Madrid
92
7.4540
11:06:11
Bolsa de Madrid
652
7.4540
11:07:00
Bolsa de Madrid
460
7.4560
11:07:28
Bolsa de Madrid
1450
7.4560
11:08:01
Bolsa de Madrid
142
7.4580
11:09:04
Bolsa de Madrid
1058
7.4580
11:09:07
Bolsa de Madrid
500
7.4580
11:09:08
Bolsa de Madrid
280
7.4580
11:09:08
Bolsa de Madrid
500
7.4580
11:09:08
Bolsa de Madrid
280
7.4580
11:09:08
Bolsa de Madrid
99
7.4560
11:10:30
Bolsa de Madrid
10
7.4560
11:10:59
Bolsa de Madrid
851
7.4560
11:10:59
Bolsa de Madrid
248
7.4640
11:14:45
Bolsa de Madrid
1002
7.4640
11:14:45
Bolsa de Madrid
730
7.4620
11:15:40
Bolsa de Madrid
476
7.4640
11:15:40
Bolsa de Madrid
137
7.4640
11:15:40
Bolsa de Madrid
455
7.4640
11:15:40
Bolsa de Madrid
455
7.4640
11:15:40
Bolsa de Madrid
245
7.4640
11:18:16
Bolsa de Madrid
375
7.4640
11:18:24
Bolsa de Madrid
610
7.4640
11:18:26
Bolsa de Madrid
760
7.4640
11:22:53
Bolsa de Madrid
100
7.4640
11:23:13
Bolsa de Madrid
27
7.4600
11:23:13
Bolsa de Madrid
108
7.4620
11:24:53
Bolsa de Madrid
942
7.4620
11:25:06
Bolsa de Madrid
574
7.4720
11:28:05
Bolsa de Madrid
294
7.4720
11:28:05
Bolsa de Madrid
1300
7.4720
11:28:05
Bolsa de Madrid
420
7.4820
11:31:08
Bolsa de Madrid
500
7.4820
11:31:08
Bolsa de Madrid
300
7.4820
11:31:08
Bolsa de Madrid
177
7.4820
11:32:21
Bolsa de Madrid
726
7.4820
11:32:21
Bolsa de Madrid
248
7.4780
11:32:21
Bolsa de Madrid
802
7.4780
11:32:21
Bolsa de Madrid
1200
7.4760
11:32:34
Bolsa de Madrid
65
7.4820
11:36:43
Bolsa de Madrid
698
7.4820
11:38:26
Bolsa de Madrid
113
7.4840
11:38:26
Bolsa de Madrid
500
7.4840
11:38:26
Bolsa de Madrid
699
7.4820
11:38:26
Bolsa de Madrid
675
7.4880
11:43:34
Bolsa de Madrid
275
7.4880
11:43:34
Bolsa de Madrid
479
7.4900
11:43:34
Bolsa de Madrid
346
7.4900
11:43:34
Bolsa de Madrid
500
7.4900
11:43:34
Bolsa de Madrid
257
7.4900
11:44:10
Bolsa de Madrid
346
7.4900
11:44:10
Bolsa de Madrid
470
7.4860
11:44:10
Bolsa de Madrid
1450
7.4940
11:53:55
Bolsa de Madrid
490
7.4960
11:53:55
Bolsa de Madrid
614
7.4960
11:53:55
Bolsa de Madrid
343
7.4960
11:53:55
Bolsa de Madrid
1358
7.4960
11:53:55
Bolsa de Madrid
10
7.4960
11:53:55
Bolsa de Madrid
386
7.4940
11:59:49
Bolsa de Madrid
500
7.4940
11:59:49
Bolsa de Madrid
431
7.4940
11:59:49
Bolsa de Madrid
285
7.4940
11:59:49
Bolsa de Madrid
920
7.4920
11:59:49
Bolsa de Madrid
149
7.4920
12:02:11
Bolsa de Madrid
500
7.4920
12:02:11
Bolsa de Madrid
102
7.4920
12:02:11
Bolsa de Madrid
253
7.4860
12:03:00
Bolsa de Madrid
447
7.4900
12:03:00
Bolsa de Madrid
136
7.4900
12:03:00
Bolsa de Madrid
690
7.4960
12:07:59
Bolsa de Madrid
800
7.4960
12:09:36
Bolsa de Madrid
777
7.4980
12:09:36
Bolsa de Madrid
670
7.4900
12:10:39
Bolsa de Madrid
375
7.4880
12:14:38
Bolsa de Madrid
148
7.4880
12:14:38
Bolsa de Madrid
273
7.4960
12:19:00
Bolsa de Madrid
754
7.4960
12:19:00
Bolsa de Madrid
425
7.4960
12:19:00
Bolsa de Madrid
413
7.4960
12:19:00
Bolsa de Madrid
408
7.4960
12:19:20
Bolsa de Madrid
97
7.4960
12:19:20
Bolsa de Madrid
206
7.4960
12:19:20
Bolsa de Madrid
1065
7.4940
12:19:49
Bolsa de Madrid
425
7.4860
12:25:02
Bolsa de Madrid
350
7.4860
12:25:02
Bolsa de Madrid
70
7.4840
12:25:02
Bolsa de Madrid
61
7.4820
12:25:02
Bolsa de Madrid
569
7.4820
12:25:02
Bolsa de Madrid
60
7.4860
12:25:10
Bolsa de Madrid
551
7.4860
12:25:10
Bolsa de Madrid
600
7.4900
12:28:31
Bolsa de Madrid
590
7.4900
12:30:49
Bolsa de Madrid
64
7.4880
12:30:49
Bolsa de Madrid
467
7.4960
12:34:22
Bolsa de Madrid
243
7.4960
12:34:22
Bolsa de Madrid
328
7.4940
12:34:48
Bolsa de Madrid
432
7.4940
12:34:48
Bolsa de Madrid
900
7.5000
12:39:03
Bolsa de Madrid
500
7.5060
12:42:09
Bolsa de Madrid
160
7.5060
12:42:09
Bolsa de Madrid
385
7.5060
12:42:09
Bolsa de Madrid
492
7.5060
12:42:09
Bolsa de Madrid
880
7.5040
12:42:41
Bolsa de Madrid
160
7.5060
12:42:42
Bolsa de Madrid
976
7.5040
12:42:42
Bolsa de Madrid
834
7.5040
12:42:42
Bolsa de Madrid
706
7.4960
12:44:26
Bolsa de Madrid
196
7.4920
12:45:12
Bolsa de Madrid
454
7.4920
12:45:12
Bolsa de Madrid
870
7.4920
12:54:08
Bolsa de Madrid
500
7.5060
13:00:46
Bolsa de Madrid
218
7.5060
13:00:46
Bolsa de Madrid
582
7.5060
13:00:46
Bolsa de Madrid
1200
7.5060
13:00:46
Bolsa de Madrid
172
7.5060
13:03:21
Bolsa de Madrid
889
7.5060
13:03:30
Bolsa de Madrid
289
7.5060
13:03:30
Bolsa de Madrid
218
7.5060
13:03:31
Bolsa de Madrid
400
7.5060
13:03:31
Bolsa de Madrid
400
7.5060
13:03:31
Bolsa de Madrid
248
7.5040
13:06:42
Bolsa de Madrid
299
7.5060
13:08:18
Bolsa de Madrid
980
7.5120
13:11:39
Bolsa de Madrid
1002
7.5100
13:11:53
Bolsa de Madrid
398
7.5100
13:11:53
Bolsa de Madrid
950
7.5080
13:11:53
Bolsa de Madrid
327
7.5100
13:11:53
Bolsa de Madrid
1002
7.5100
13:11:53
Bolsa de Madrid
157
7.5100
13:11:53
Bolsa de Madrid
327
7.5020
13:18:38
Bolsa de Madrid
463
7.5020
13:18:40
Bolsa de Madrid
773
7.5000
13:18:58
Bolsa de Madrid
608
7.5000
13:18:58
Bolsa de Madrid
157
7.4940
13:23:37
Bolsa de Madrid
463
7.4940
13:23:45
Bolsa de Madrid
554
7.4900
13:23:52
Bolsa de Madrid
930
7.4800
13:29:48
Bolsa de Madrid
768
7.4780
13:30:46
Bolsa de Madrid
1214
7.4780
13:30:46
Bolsa de Madrid
756
7.4700
13:39:48
Bolsa de Madrid
777
7.4680
13:39:48
Bolsa de Madrid
8
7.4720
13:42:51
Bolsa de Madrid
275
7.4720
13:45:16
Bolsa de Madrid
587
7.4720
13:47:20
Bolsa de Madrid
740
7.4700
13:47:21
Bolsa de Madrid
360
7.4840
13:52:36
Bolsa de Madrid
360
7.4840
13:52:36
Bolsa de Madrid
400
7.4840
13:53:00
Bolsa de Madrid
460
7.4840
13:53:00
Bolsa de Madrid
1
7.4840
13:53:00
Bolsa de Madrid
460
7.4840
13:53:00
Bolsa de Madrid
79
7.4840
13:53:00
Bolsa de Madrid
547
7.4960
13:53:51
Bolsa de Madrid
553
7.4960
13:53:51
Bolsa de Madrid
416
7.4960
13:53:51
Bolsa de Madrid
1
7.4960
13:53:51
Bolsa de Madrid
547
7.4960
13:53:51
Bolsa de Madrid
750
7.4940
13:53:52
Bolsa de Madrid
316
7.4940
13:55:39
Bolsa de Madrid
254
7.4940
13:55:39
Bolsa de Madrid
730
7.4920
13:56:33
Bolsa de Madrid
72
7.4900
13:57:14
Bolsa de Madrid
678
7.4900
13:57:14
Bolsa de Madrid
610
7.4960
13:59:34
Bolsa de Madrid
670
7.4980
14:04:03
Bolsa de Madrid
480
7.4980
14:04:03
Bolsa de Madrid
700
7.4960
14:04:09
Bolsa de Madrid
300
7.4980
14:04:09
Bolsa de Madrid
500
7.4980
14:04:09
Bolsa de Madrid
392
7.4980
14:04:09
Bolsa de Madrid
4
7.5000
14:08:32
Bolsa de Madrid
730
7.5000
14:10:13
Bolsa de Madrid
332
7.5060
14:13:19
Bolsa de Madrid
859
7.5060
14:13:19
Bolsa de Madrid
500
7.5060
14:13:19
Bolsa de Madrid
990
7.5060
14:13:19
Bolsa de Madrid
220
7.5060
14:13:19
Bolsa de Madrid
390
7.5040
14:13:19
Bolsa de Madrid
807
7.5080
14:16:47
Bolsa de Madrid
847
7.5060
14:18:30
Bolsa de Madrid
284
7.5120
14:25:49
Bolsa de Madrid
284
7.5120
14:25:49
Bolsa de Madrid
42
7.5120
14:25:49
Bolsa de Madrid
730
7.5200
14:29:15
Bolsa de Madrid
500
7.5200
14:29:15
Bolsa de Madrid
1103
7.5200
14:29:15
Bolsa de Madrid
247
7.5180
14:29:15
Bolsa de Madrid
368
7.5240
14:30:20
Bolsa de Madrid
733
7.5240
14:30:20
Bolsa de Madrid
368
7.5240
14:30:20
Bolsa de Madrid
790
7.5240
14:30:20
Bolsa de Madrid
680
7.5200
14:31:00
Bolsa de Madrid
1300
7.5200
14:31:00
Bolsa de Madrid
113
7.5180
14:31:00
Bolsa de Madrid
640
7.5180
14:31:00
Bolsa de Madrid
559
7.5180
14:31:00
Bolsa de Madrid
798
7.5140
14:35:11
Bolsa de Madrid
670
7.5140
14:37:02
Bolsa de Madrid
930
7.5160
14:37:56
Bolsa de Madrid
286
7.5140
14:37:56
Bolsa de Madrid
574
7.5140
14:37:58
Bolsa de Madrid
22
7.5120
14:38:36
Bolsa de Madrid
558
7.5120
14:39:35
Bolsa de Madrid
230
7.5100
14:39:35
Bolsa de Madrid
560
7.5100
14:39:36
Bolsa de Madrid
320
7.5080
14:40:09
Bolsa de Madrid
920
7.5140
14:43:06
Bolsa de Madrid
177
7.5160
14:43:06
Bolsa de Madrid
290
7.5160
14:43:06
Bolsa de Madrid
990
7.5160
14:43:06
Bolsa de Madrid
425
7.5160
14:43:06
Bolsa de Madrid
147
7.5180
14:44:49
Bolsa de Madrid
400
7.5180
14:44:49
Bolsa de Madrid
850
7.5240
14:45:20
Bolsa de Madrid
757
7.5220
14:45:52
Bolsa de Madrid
617
7.5240
14:45:52
Bolsa de Madrid
1000
7.5220
14:49:42
Bolsa de Madrid
100
7.5240
14:50:27
Bolsa de Madrid
416
7.5240
14:50:27
Bolsa de Madrid
525
7.5240
14:50:27
Bolsa de Madrid
549
7.5140
14:51:12
Bolsa de Madrid
140
7.5140
14:51:12
Bolsa de Madrid
634
7.5080
14:52:42
Bolsa de Madrid
680
7.5080
14:54:02
Bolsa de Madrid
440
7.5060
14:54:15
Bolsa de Madrid
80
7.5060
14:54:15
Bolsa de Madrid
100
7.5060
14:54:15
Bolsa de Madrid
775
7.5020
14:54:49
Bolsa de Madrid
93
7.4940
14:56:10
Bolsa de Madrid
483
7.4940
14:56:10
Bolsa de Madrid
297
7.4820
14:58:34
Bolsa de Madrid
323
7.4820
14:58:34
Bolsa de Madrid
680
7.4800
14:58:40
Bolsa de Madrid
2
7.4840
14:59:27
Bolsa de Madrid
572
7.4840
14:59:27
Bolsa de Madrid
890
7.4800
15:01:31
Bolsa de Madrid
651
7.4780
15:01:44
Bolsa de Madrid
420
7.4800
15:02:08
Bolsa de Madrid
660
7.4760
15:03:04
Bolsa de Madrid
601
7.4740
15:03:56
Bolsa de Madrid
500
7.4740
15:05:46
Bolsa de Madrid
300
7.4740
15:05:46
Bolsa de Madrid
697
7.4720
15:05:48
Bolsa de Madrid
778
7.4720
15:07:19
Bolsa de Madrid
210
7.4700
15:07:19
Bolsa de Madrid
624
7.4740
15:08:23
Bolsa de Madrid
625
7.4740
15:09:10
Bolsa de Madrid
339
7.4740
15:11:12
Bolsa de Madrid
780
7.4740
15:11:12
Bolsa de Madrid
660
7.4720
15:11:12
Bolsa de Madrid
291
7.4680
15:12:26
Bolsa de Madrid
290
7.4680
15:12:26
Bolsa de Madrid
4
7.4660
15:12:26
Bolsa de Madrid
185
7.4640
15:12:26
Bolsa de Madrid
660
7.4680
15:13:53
Bolsa de Madrid
866
7.4700
15:14:32
Bolsa de Madrid
45
7.4700
15:14:32
Bolsa de Madrid
710
7.4700
15:15:35
Bolsa de Madrid
116
7.4720
15:15:35
Bolsa de Madrid
980
7.4720
15:15:35
Bolsa de Madrid
659
7.4680
15:17:09
Bolsa de Madrid
629
7.4680
15:18:28
Bolsa de Madrid
1000
7.4700
15:20:11
Bolsa de Madrid
100
7.4700
15:20:11
Bolsa de Madrid
931
7.4720
15:20:46
Bolsa de Madrid
629
7.4720
15:21:30
Bolsa de Madrid
876
7.4800
15:24:39
Bolsa de Madrid
407
7.4800
15:24:49
Bolsa de Madrid
777
7.4800
15:24:49
Bolsa de Madrid
450
7.4800
15:24:49
Bolsa de Madrid
147
7.4800
15:24:49
Bolsa de Madrid
622
7.4700
15:25:19
Bolsa de Madrid
670
7.4660
15:27:05
Bolsa de Madrid
630
7.4660
15:28:39
Bolsa de Madrid
171
7.4660
15:28:39
Bolsa de Madrid
590
7.4660
15:28:46
Bolsa de Madrid
900
7.4900
15:32:10
Bolsa de Madrid
790
7.4880
15:32:11
Bolsa de Madrid
940
7.4880
15:32:14
Bolsa de Madrid
780
7.4860
15:32:29
Bolsa de Madrid
243
7.4920
15:34:44
Bolsa de Madrid
700
7.4960
15:36:19
Bolsa de Madrid
730
7.4940
15:36:20
Bolsa de Madrid
670
7.4920
15:36:37
Bolsa de Madrid
720
7.4980
15:38:32
Bolsa de Madrid
265
7.4960
15:40:03
Bolsa de Madrid
500
7.4960
15:40:03
Bolsa de Madrid
182
7.4960
15:40:03
Bolsa de Madrid
380
7.4940
15:40:52
Bolsa de Madrid
182
7.4940
15:43:16
Bolsa de Madrid
191
7.4940
15:43:16
Bolsa de Madrid
1100
7.5000
15:44:03
Bolsa de Madrid
990
7.5000
15:44:30
Bolsa de Madrid
844
7.4980
15:44:40
Bolsa de Madrid
306
7.4980
15:44:45
Bolsa de Madrid
690
7.4960
15:46:10
Bolsa de Madrid
670
7.4960
15:46:14
Bolsa de Madrid
580
7.4960
15:46:30
Bolsa de Madrid
822
7.4940
15:47:13
Bolsa de Madrid
207
7.4960
15:47:13
Bolsa de Madrid
519
7.4960
15:47:13
Bolsa de Madrid
500
7.4960
15:47:13
Bolsa de Madrid
1200
7.4960
15:49:49
Bolsa de Madrid
309
7.4960
15:49:49
Bolsa de Madrid
270
7.4960
15:51:05
Bolsa de Madrid
360
7.4960
15:51:05
Bolsa de Madrid
602
7.4920
15:51:13
Bolsa de Madrid
224
7.4900
15:53:31
Bolsa de Madrid
500
7.4880
15:53:31
Bolsa de Madrid
414
7.4880
15:54:00
Bolsa de Madrid
602
7.4880
15:54:00
Bolsa de Madrid
94
7.4880
15:54:40
Bolsa de Madrid
490
7.4880
15:54:45
Bolsa de Madrid
590
7.4840
15:55:14
Bolsa de Madrid
580
7.4820
15:58:06
Bolsa de Madrid
882
7.4840
15:58:06
Bolsa de Madrid
135
7.4840
15:58:06
Bolsa de Madrid
680
7.4840
15:58:06
Bolsa de Madrid
126
7.4820
15:58:32
Bolsa de Madrid
342
7.4820
15:58:32
Bolsa de Madrid
137
7.4820
15:58:32
Bolsa de Madrid
286
7.4800
15:58:36
Bolsa de Madrid
406
7.4800
15:58:36
Bolsa de Madrid
720
7.4780
16:00:10
Bolsa de Madrid
70
7.4780
16:00:11
Bolsa de Madrid
650
7.4760
16:02:35
Bolsa de Madrid
354
7.4760
16:02:36
Bolsa de Madrid
1200
7.4820
16:03:43
Bolsa de Madrid
594
7.4800
16:03:58
Bolsa de Madrid
356
7.4800
16:04:17
Bolsa de Madrid
870
7.4780
16:04:22
Bolsa de Madrid
225
7.4760
16:04:27
Bolsa de Madrid
568
7.4760
16:04:28
Bolsa de Madrid
297
7.4700
16:05:27
Bolsa de Madrid
750
7.4740
16:06:50
Bolsa de Madrid
350
7.4740
16:06:50
Bolsa de Madrid
283
7.4700
16:07:13
Bolsa de Madrid
564
7.4740
16:08:10
Bolsa de Madrid
248
7.4740
16:08:10
Bolsa de Madrid
348
7.4680
16:08:53
Bolsa de Madrid
960
7.4740
16:09:42
Bolsa de Madrid
8
7.4780
16:11:05
Bolsa de Madrid
534
7.4800
16:12:23
Bolsa de Madrid
910
7.4800
16:12:23
Bolsa de Madrid
6
7.4800
16:12:24
Bolsa de Madrid
900
7.4800
16:12:25
Bolsa de Madrid
1000
7.4780
16:12:47
Bolsa de Madrid
286
7.4760
16:12:51
Bolsa de Madrid
837
7.4780
16:13:37
Bolsa de Madrid
280
7.4780
16:13:37
Bolsa de Madrid
33
7.4760
16:13:37
Bolsa de Madrid
311
7.4760
16:14:10
Bolsa de Madrid
270
7.4760
16:15:40
Bolsa de Madrid
359
7.4760
16:15:50
Bolsa de Madrid
311
7.4760
16:15:51
Bolsa de Madrid
350
7.4800
16:16:30
Bolsa de Madrid
520
7.4800
16:16:57
Bolsa de Madrid
365
7.4780
16:17:18
Bolsa de Madrid
623
7.4820
16:18:35
Bolsa de Madrid
390
7.4820
16:18:35
Bolsa de Madrid
337
7.4820
16:18:35
Bolsa de Madrid
560
7.4860
16:19:59
Bolsa de Madrid
740
7.4860
16:19:59
Bolsa de Madrid
1000
7.4840
16:19:59
Bolsa de Madrid
500
7.4840
16:20:25
Bolsa de Madrid
293
7.4840
16:20:25
Bolsa de Madrid
1150
7.4840
16:21:01
Bolsa de Madrid
953
7.4880
16:21:16
Bolsa de Madrid
397
7.4880
16:21:19
Bolsa de Madrid
330
7.4860
16:21:56
Bolsa de Madrid
800
7.4860
16:21:56
Bolsa de Madrid
288
7.4840
16:22:40
Bolsa de Madrid
313
7.4840
16:23:12
Bolsa de Madrid
820
7.4860
16:23:25
Bolsa de Madrid
830
7.4860
16:23:42
Bolsa de Madrid
381
7.4880
16:24:57
Bolsa de Madrid
279
7.4880
16:24:57
Bolsa de Madrid
844
7.4860
16:25:22
Bolsa de Madrid
146
7.4860
16:25:37
Bolsa de Madrid
308
7.4840
16:25:37
Bolsa de Madrid
314
7.4860
16:26:21
Bolsa de Madrid
500
7.4860
16:26:34
Bolsa de Madrid
274
7.4860
16:26:53
Bolsa de Madrid
212
7.4860
16:26:53
Bolsa de Madrid
389
7.4880
16:27:40
Bolsa de Madrid
117
7.4880
16:27:40
Bolsa de Madrid
434
7.4880
16:28:05
Bolsa de Madrid
163
7.4880
16:28:05
Bolsa de Madrid
747
7.4880
16:28:05
Bolsa de Madrid
1100
7.4900
16:28:19
Bolsa de Madrid
370
7.4880
16:28:25
Bolsa de Madrid
500
7.4880
16:28:25
Bolsa de Madrid
120
7.4880
16:28:25
Bolsa de Madrid
429
7.4880
16:28:25
Bolsa de Madrid
1100
7.4880
16:29:22
Bolsa de Madrid
1050
7.4880
16:29:28
Bolsa de Madrid
620
7.4880
16:29:28
Bolsa de Madrid
460
7.4880
16:29:28
Bolsa de Madrid
216
7.4880
16:29:28
Bolsa de Madrid
95
7.4860
16:29:30
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 667.3759
680,541
Bolsa de Madrid
€7.4736
317,758
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.ENDPOSDBLFFVKFBBBF
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