REG - Intl Con Airline Grp - Transaction in Own Shares
RNS Number : 7499AInternational Cons Airlines Group13 September 2018
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 13 September 2018 it purchased 1,091,596 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
819,000
LSE
£6.7320
£6.8280
272,596
Bolsa de Madrid
€7.5520
€7.6600
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 59,071,756 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 1,998,917,538 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
13 September 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
1,091,596
Date of purchases:
13-Sep-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
499
675.6000
08:01:01
LSE
670
675.4000
08:01:01
LSE
510
675.0000
08:01:04
LSE
640
674.8000
08:02:00
LSE
535
674.6000
08:02:11
LSE
570
674.4000
08:02:15
LSE
262
674.4000
08:03:01
LSE
248
674.4000
08:03:01
LSE
248
674.4000
08:03:01
LSE
282
674.4000
08:03:01
LSE
98
674.6000
08:03:16
LSE
77
674.6000
08:03:29
LSE
377
674.6000
08:03:29
LSE
592
674.6000
08:03:29
LSE
571
674.2000
08:03:50
LSE
853
675.0000
08:04:20
LSE
550
675.0000
08:04:20
LSE
890
674.8000
08:06:29
LSE
1050
674.6000
08:06:35
LSE
1350
674.4000
08:06:41
LSE
750
674.6000
08:06:41
LSE
397
674.6000
08:06:41
LSE
137
674.6000
08:06:41
LSE
860
674.2000
08:06:48
LSE
84
673.4000
08:07:48
LSE
466
673.4000
08:07:48
LSE
362
673.4000
08:07:59
LSE
358
673.4000
08:07:59
LSE
620
673.4000
08:09:07
LSE
530
673.4000
08:09:28
LSE
760
673.4000
08:09:30
LSE
590
673.2000
08:09:30
LSE
1300
674.2000
08:10:04
LSE
350
674.0000
08:10:11
LSE
330
674.0000
08:10:11
LSE
750
674.2000
08:10:11
LSE
27
674.2000
08:10:11
LSE
43
674.2000
08:10:11
LSE
1150
673.8000
08:10:15
LSE
680
673.2000
08:10:55
LSE
212
674.2000
08:11:40
LSE
135
674.2000
08:11:40
LSE
940
674.6000
08:12:26
LSE
666
674.4000
08:12:26
LSE
684
674.4000
08:12:26
LSE
313
674.2000
08:12:27
LSE
277
674.2000
08:12:27
LSE
1000
675.4000
08:14:13
LSE
680
675.2000
08:14:13
LSE
450
675.0000
08:14:13
LSE
510
675.0000
08:14:15
LSE
140
675.0000
08:14:15
LSE
544
675.0000
08:14:15
LSE
337
675.0000
08:14:15
LSE
91
674.8000
08:14:18
LSE
495
674.8000
08:14:18
LSE
114
674.8000
08:14:18
LSE
187
674.8000
08:15:01
LSE
452
674.8000
08:15:44
LSE
39
674.8000
08:15:44
LSE
549
675.6000
08:17:06
LSE
131
675.6000
08:17:06
LSE
753
675.6000
08:17:06
LSE
247
675.6000
08:17:06
LSE
1050
675.4000
08:17:09
LSE
810
675.4000
08:17:09
LSE
709
675.4000
08:17:09
LSE
1000
675.2000
08:17:14
LSE
590
674.6000
08:17:55
LSE
85
674.4000
08:17:55
LSE
508
674.4000
08:17:55
LSE
700
674.4000
08:19:58
LSE
161
674.2000
08:20:03
LSE
287
674.2000
08:20:03
LSE
302
674.2000
08:20:03
LSE
610
674.0000
08:20:13
LSE
870
674.0000
08:20:13
LSE
830
673.8000
08:20:59
LSE
770
673.8000
08:20:59
LSE
1022
674.2000
08:22:09
LSE
28
674.2000
08:22:09
LSE
1050
674.2000
08:22:09
LSE
590
674.0000
08:22:10
LSE
760
675.6000
08:23:53
LSE
860
676.0000
08:24:47
LSE
750
676.0000
08:24:47
LSE
262
676.0000
08:24:47
LSE
195
676.0000
08:24:47
LSE
750
676.0000
08:24:47
LSE
1100
676.0000
08:25:54
LSE
660
676.0000
08:25:54
LSE
940
675.8000
08:26:00
LSE
200
675.6000
08:26:10
LSE
588
675.6000
08:26:10
LSE
733
675.8000
08:28:01
LSE
455
676.6000
08:28:44
LSE
375
676.6000
08:28:44
LSE
1100
676.6000
08:28:44
LSE
1300
676.4000
08:28:44
LSE
900
676.6000
08:30:02
LSE
50
676.6000
08:30:02
LSE
790
676.4000
08:30:02
LSE
119
675.8000
08:31:30
LSE
611
675.8000
08:31:31
LSE
321
676.2000
08:32:19
LSE
549
676.2000
08:32:19
LSE
800
676.2000
08:32:19
LSE
813
676.2000
08:32:19
LSE
188
676.2000
08:33:18
LSE
632
676.2000
08:33:18
LSE
1250
676.0000
08:34:09
LSE
750
676.0000
08:34:09
LSE
287
676.0000
08:34:09
LSE
13
676.0000
08:34:09
LSE
542
675.8000
08:34:10
LSE
408
675.8000
08:34:10
LSE
8
676.2000
08:35:22
LSE
750
676.2000
08:35:22
LSE
269
676.2000
08:35:22
LSE
670
676.0000
08:35:59
LSE
456
675.8000
08:36:29
LSE
1029
676.0000
08:36:29
LSE
244
676.0000
08:36:29
LSE
356
676.0000
08:36:29
LSE
287
676.0000
08:36:29
LSE
1300
676.0000
08:37:44
LSE
189
676.0000
08:37:44
LSE
680
676.2000
08:38:53
LSE
705
676.0000
08:39:44
LSE
840
676.0000
08:39:44
LSE
893
675.8000
08:39:55
LSE
946
676.8000
08:40:39
LSE
437
676.6000
08:41:02
LSE
528
676.6000
08:41:02
LSE
796
676.4000
08:41:33
LSE
756
676.2000
08:44:08
LSE
549
676.2000
08:44:08
LSE
651
676.2000
08:44:08
LSE
541
676.2000
08:44:08
LSE
439
676.2000
08:44:08
LSE
302
676.2000
08:44:08
LSE
527
676.2000
08:44:08
LSE
553
676.2000
08:45:44
LSE
206
676.2000
08:45:44
LSE
300
676.2000
08:46:16
LSE
228
676.2000
08:46:16
LSE
857
676.0000
08:47:01
LSE
870
676.0000
08:47:01
LSE
700
676.0000
08:47:01
LSE
627
675.8000
08:47:01
LSE
786
675.6000
08:48:07
LSE
670
675.8000
08:49:21
LSE
4
675.8000
08:49:21
LSE
500
675.8000
08:49:21
LSE
254
675.8000
08:49:39
LSE
392
675.8000
08:49:39
LSE
890
675.8000
08:49:52
LSE
824
675.6000
08:50:10
LSE
1250
675.6000
08:51:52
LSE
1100
676.2000
08:53:46
LSE
200
676.2000
08:54:35
LSE
400
676.2000
08:54:35
LSE
200
676.2000
08:54:35
LSE
200
676.2000
08:54:35
LSE
300
676.2000
08:54:35
LSE
1
676.2000
08:54:35
LSE
94
676.2000
08:54:36
LSE
855
676.2000
08:54:49
LSE
127
676.0000
08:54:52
LSE
323
677.0000
08:57:43
LSE
1127
677.0000
08:57:43
LSE
1000
677.0000
08:57:43
LSE
500
677.0000
08:57:43
LSE
870
677.2000
08:58:48
LSE
1100
677.2000
08:58:48
LSE
840
677.2000
09:01:04
LSE
1150
677.2000
09:01:04
LSE
1774
677.2000
09:01:04
LSE
750
677.2000
09:01:04
LSE
1450
677.0000
09:02:08
LSE
386
677.0000
09:02:12
LSE
489
677.2000
09:02:31
LSE
277
677.2000
09:02:31
LSE
750
677.2000
09:02:31
LSE
864
677.0000
09:02:41
LSE
629
676.8000
09:02:59
LSE
621
676.8000
09:02:59
LSE
311
676.8000
09:04:07
LSE
284
676.8000
09:04:07
LSE
807
676.6000
09:05:25
LSE
327
676.6000
09:05:25
LSE
133
677.2000
09:07:05
LSE
754
677.2000
09:07:05
LSE
345
677.2000
09:07:05
LSE
1200
677.0000
09:07:07
LSE
781
677.0000
09:07:07
LSE
780
676.8000
09:07:30
LSE
285
676.8000
09:07:30
LSE
585
676.8000
09:07:30
LSE
841
676.6000
09:09:33
LSE
729
676.4000
09:09:34
LSE
680
676.2000
09:11:10
LSE
810
676.0000
09:11:55
LSE
1250
676.0000
09:11:55
LSE
1250
675.8000
09:12:02
LSE
716
676.8000
09:15:29
LSE
225
676.8000
09:15:29
LSE
241
677.0000
09:15:44
LSE
281
677.0000
09:15:44
LSE
750
677.0000
09:15:44
LSE
476
676.6000
09:16:30
LSE
476
676.6000
09:16:30
LSE
1450
677.0000
09:18:06
LSE
1050
677.0000
09:18:06
LSE
788
676.8000
09:18:11
LSE
212
676.8000
09:18:11
LSE
648
676.6000
09:18:50
LSE
770
676.4000
09:19:17
LSE
800
676.4000
09:19:17
LSE
296
676.4000
09:19:17
LSE
300
676.4000
09:19:17
LSE
277
676.2000
09:19:52
LSE
443
676.2000
09:19:52
LSE
128
676.4000
09:23:03
LSE
842
676.4000
09:23:03
LSE
750
676.4000
09:23:03
LSE
276
676.4000
09:23:03
LSE
200
676.2000
09:24:15
LSE
400
676.2000
09:24:15
LSE
200
676.2000
09:24:15
LSE
400
676.2000
09:24:18
LSE
50
676.2000
09:24:18
LSE
642
676.0000
09:24:25
LSE
372
675.8000
09:25:13
LSE
558
675.8000
09:25:13
LSE
258
676.0000
09:26:11
LSE
682
676.0000
09:26:11
LSE
860
676.0000
09:26:11
LSE
1250
675.8000
09:26:24
LSE
649
675.8000
09:26:24
LSE
531
675.8000
09:27:18
LSE
501
675.8000
09:27:18
LSE
790
675.4000
09:29:35
LSE
1000
675.4000
09:31:54
LSE
1112
675.4000
09:31:54
LSE
216
675.2000
09:32:00
LSE
1112
675.4000
09:32:21
LSE
9
675.4000
09:36:15
LSE
971
675.4000
09:36:15
LSE
1350
675.4000
09:36:15
LSE
1150
675.4000
09:36:15
LSE
900
675.4000
09:36:15
LSE
750
675.4000
09:36:15
LSE
310
675.4000
09:36:15
LSE
447
676.2000
09:38:01
LSE
423
676.2000
09:38:46
LSE
950
676.2000
09:38:46
LSE
249
676.2000
09:38:46
LSE
1450
676.6000
09:40:58
LSE
119
676.4000
09:40:59
LSE
1331
676.4000
09:41:00
LSE
400
676.8000
09:43:53
LSE
750
676.8000
09:48:14
LSE
417
677.0000
09:48:14
LSE
811
677.0000
09:48:14
LSE
283
677.0000
09:48:14
LSE
1629
677.0000
09:48:15
LSE
323
677.0000
09:48:15
LSE
750
677.0000
09:48:15
LSE
750
677.0000
09:48:42
LSE
1273
677.0000
09:50:02
LSE
327
677.0000
09:50:48
LSE
83
677.0000
09:51:06
LSE
750
677.4000
09:51:19
LSE
600
677.4000
09:51:19
LSE
213
677.2000
09:51:43
LSE
9
678.8000
09:55:29
LSE
476
678.8000
09:55:29
LSE
476
678.8000
09:55:29
LSE
768
678.8000
09:55:29
LSE
306
678.8000
09:55:29
LSE
600
678.8000
09:55:29
LSE
113
678.8000
09:55:29
LSE
700
679.0000
09:55:39
LSE
750
679.0000
09:55:39
LSE
1585
678.8000
09:56:29
LSE
265
678.8000
09:56:29
LSE
880
678.8000
09:56:29
LSE
21
678.8000
09:56:29
LSE
750
678.8000
09:56:29
LSE
457
678.6000
09:57:51
LSE
1043
678.6000
09:57:51
LSE
395
678.4000
09:57:58
LSE
243
678.4000
09:57:58
LSE
309
678.4000
09:57:58
LSE
880
678.2000
09:58:09
LSE
950
678.2000
10:00:38
LSE
280
678.2000
10:00:38
LSE
750
678.2000
10:00:38
LSE
725
677.8000
10:00:52
LSE
716
678.0000
10:00:52
LSE
830
678.0000
10:04:50
LSE
610
678.0000
10:04:50
LSE
656
677.8000
10:05:33
LSE
897
677.6000
10:06:13
LSE
960
677.6000
10:08:10
LSE
710
677.4000
10:12:20
LSE
750
677.4000
10:12:20
LSE
410
677.4000
10:12:20
LSE
700
677.2000
10:12:20
LSE
680
677.0000
10:12:20
LSE
1153
676.8000
10:13:58
LSE
247
676.8000
10:13:58
LSE
559
676.8000
10:13:58
LSE
350
676.8000
10:13:58
LSE
622
676.8000
10:13:58
LSE
1000
677.0000
10:15:40
LSE
649
676.8000
10:17:49
LSE
601
676.8000
10:17:49
LSE
902
676.8000
10:17:49
LSE
297
676.8000
10:17:49
LSE
800
676.6000
10:17:58
LSE
145
677.0000
10:19:03
LSE
1205
677.0000
10:19:03
LSE
850
676.8000
10:19:03
LSE
51
676.8000
10:19:03
LSE
69
676.8000
10:19:03
LSE
1587
677.0000
10:19:03
LSE
950
677.0000
10:19:03
LSE
750
677.0000
10:19:03
LSE
523
677.8000
10:23:53
LSE
8
678.4000
10:24:49
LSE
750
678.4000
10:24:49
LSE
262
678.4000
10:24:49
LSE
380
678.4000
10:24:49
LSE
743
678.4000
10:24:49
LSE
271
678.4000
10:24:49
LSE
750
678.4000
10:24:49
LSE
840
678.2000
10:24:51
LSE
1100
678.2000
10:24:51
LSE
1050
678.2000
10:24:51
LSE
1550
678.0000
10:27:08
LSE
1212
678.0000
10:27:08
LSE
378
677.8000
10:27:19
LSE
1321
677.8000
10:27:19
LSE
785
677.6000
10:28:13
LSE
179
677.6000
10:28:26
LSE
633
677.6000
10:28:26
LSE
706
677.4000
10:29:10
LSE
744
677.0000
10:30:55
LSE
60
676.8000
10:31:02
LSE
920
676.8000
10:31:21
LSE
1200
677.0000
10:34:06
LSE
1100
677.0000
10:34:06
LSE
1200
676.8000
10:36:00
LSE
1150
676.8000
10:36:00
LSE
1637
677.8000
10:41:37
LSE
363
677.8000
10:41:37
LSE
800
677.8000
10:42:00
LSE
750
677.8000
10:42:00
LSE
750
677.8000
10:42:00
LSE
1250
677.6000
10:42:08
LSE
1550
677.4000
10:42:56
LSE
393
677.2000
10:43:26
LSE
1257
677.2000
10:43:26
LSE
1172
677.0000
10:43:41
LSE
1000
676.8000
10:43:44
LSE
790
676.8000
10:43:44
LSE
693
676.4000
10:45:22
LSE
1038
676.2000
10:46:43
LSE
1200
676.6000
10:47:20
LSE
710
677.0000
10:49:32
LSE
720
677.0000
10:49:34
LSE
920
677.0000
10:51:41
LSE
1150
677.0000
10:51:41
LSE
321
677.0000
10:51:41
LSE
283
677.0000
10:51:41
LSE
1350
677.0000
10:52:04
LSE
730
676.8000
10:52:06
LSE
1100
676.8000
10:52:06
LSE
108
676.8000
10:52:06
LSE
1246
677.2000
10:54:09
LSE
504
677.2000
10:54:09
LSE
700
677.2000
10:54:09
LSE
409
677.4000
10:54:09
LSE
372
677.4000
10:54:09
LSE
750
677.4000
10:54:09
LSE
1709
677.2000
10:54:58
LSE
191
677.2000
10:54:58
LSE
517
677.0000
10:55:32
LSE
683
677.0000
10:55:32
LSE
1300
677.0000
10:55:32
LSE
1300
677.0000
10:55:32
LSE
770
677.0000
10:58:00
LSE
500
677.2000
10:59:09
LSE
844
677.2000
10:59:09
LSE
6
677.2000
10:59:09
LSE
481
677.4000
10:59:09
LSE
462
677.4000
10:59:09
LSE
1100
677.4000
11:00:45
LSE
887
677.6000
11:02:26
LSE
163
677.6000
11:02:26
LSE
151
677.8000
11:04:55
LSE
649
677.8000
11:04:55
LSE
850
677.8000
11:04:55
LSE
450
677.8000
11:04:55
LSE
198
677.8000
11:04:55
LSE
955
677.8000
11:04:55
LSE
150
677.8000
11:04:55
LSE
297
677.8000
11:04:55
LSE
950
677.8000
11:04:55
LSE
150
677.8000
11:04:55
LSE
1300
677.6000
11:05:36
LSE
990
677.4000
11:05:56
LSE
1350
677.2000
11:06:48
LSE
115
677.4000
11:09:56
LSE
1400
677.6000
11:10:11
LSE
985
677.4000
11:10:21
LSE
1200
677.4000
11:10:21
LSE
100
677.4000
11:10:21
LSE
33
677.4000
11:10:21
LSE
1500
677.2000
11:10:31
LSE
890
677.0000
11:10:31
LSE
1200
677.4000
11:16:22
LSE
1200
677.4000
11:16:22
LSE
100
677.4000
11:16:22
LSE
965
677.6000
11:17:31
LSE
85
677.6000
11:17:31
LSE
663
677.4000
11:17:56
LSE
537
677.4000
11:17:56
LSE
1050
677.2000
11:18:07
LSE
1300
677.2000
11:18:07
LSE
622
677.2000
11:18:07
LSE
1550
677.0000
11:21:10
LSE
373
677.2000
11:21:10
LSE
750
677.2000
11:21:10
LSE
750
677.2000
11:21:10
LSE
214
677.2000
11:21:10
LSE
280
677.2000
11:21:10
LSE
409
677.2000
11:21:10
LSE
115
677.2000
11:21:10
LSE
70
677.2000
11:21:10
LSE
207
677.2000
11:21:10
LSE
810
676.6000
11:23:15
LSE
272
677.0000
11:26:56
LSE
628
677.0000
11:26:56
LSE
1000
677.0000
11:26:56
LSE
353
677.0000
11:26:56
LSE
181
677.0000
11:26:56
LSE
1150
676.8000
11:27:03
LSE
1035
676.6000
11:29:13
LSE
15
676.6000
11:29:13
LSE
1300
676.6000
11:29:13
LSE
734
677.0000
11:34:23
LSE
627
677.0000
11:34:23
LSE
550
677.0000
11:34:23
LSE
232
677.0000
11:34:23
LSE
391
677.4000
11:36:15
LSE
1509
677.4000
11:36:15
LSE
1000
677.4000
11:36:15
LSE
300
677.4000
11:36:15
LSE
432
677.4000
11:37:21
LSE
560
677.4000
11:37:21
LSE
750
677.4000
11:37:21
LSE
277
677.4000
11:37:21
LSE
1750
677.2000
11:37:21
LSE
227
678.0000
11:41:31
LSE
973
678.0000
11:41:31
LSE
1400
678.0000
11:41:31
LSE
400
678.0000
11:41:31
LSE
1049
678.2000
11:43:00
LSE
923
678.2000
11:43:00
LSE
636
678.0000
11:43:29
LSE
764
678.0000
11:43:29
LSE
1090
678.0000
11:43:29
LSE
210
678.0000
11:43:29
LSE
1100
677.8000
11:43:45
LSE
655
677.6000
11:46:23
LSE
195
677.6000
11:46:23
LSE
245
677.6000
11:46:40
LSE
495
677.6000
11:46:40
LSE
970
677.8000
11:48:15
LSE
800
677.6000
11:48:21
LSE
1100
677.6000
11:52:02
LSE
950
677.6000
11:52:41
LSE
500
677.6000
11:52:42
LSE
1165
677.4000
11:53:11
LSE
335
677.4000
11:53:11
LSE
868
677.4000
11:53:11
LSE
1250
677.2000
11:53:12
LSE
535
677.0000
11:56:21
LSE
715
677.0000
11:56:21
LSE
417
677.0000
11:58:08
LSE
1083
677.0000
11:58:08
LSE
1050
677.0000
11:58:09
LSE
820
676.8000
11:58:13
LSE
745
676.6000
11:59:11
LSE
143
676.6000
11:59:11
LSE
112
676.6000
11:59:54
LSE
800
676.4000
11:59:54
LSE
990
676.4000
11:59:54
LSE
820
676.0000
11:59:56
LSE
1000
678.2000
12:02:13
LSE
746
678.0000
12:02:17
LSE
860
678.6000
12:04:51
LSE
172
678.6000
12:04:51
LSE
1228
678.6000
12:04:51
LSE
840
679.0000
12:06:22
LSE
1150
679.0000
12:06:22
LSE
1143
679.2000
12:06:56
LSE
252
678.8000
12:07:56
LSE
900
678.6000
12:08:32
LSE
1000
678.6000
12:08:32
LSE
750
678.6000
12:08:32
LSE
82
678.6000
12:08:32
LSE
884
678.4000
12:10:52
LSE
1877
679.0000
12:12:40
LSE
750
679.0000
12:12:40
LSE
1000
679.4000
12:15:46
LSE
750
680.0000
12:18:05
LSE
1133
680.0000
12:18:08
LSE
417
680.0000
12:18:08
LSE
1450
679.8000
12:19:44
LSE
1000
679.8000
12:19:44
LSE
550
679.8000
12:19:44
LSE
958
679.6000
12:20:17
LSE
442
679.6000
12:20:17
LSE
990
679.8000
12:22:08
LSE
362
680.0000
12:22:37
LSE
777
680.0000
12:22:40
LSE
90
680.0000
12:23:01
LSE
171
680.0000
12:23:01
LSE
830
679.8000
12:24:46
LSE
1125
680.2000
12:25:19
LSE
1799
680.6000
12:27:22
LSE
1
680.6000
12:27:24
LSE
561
681.0000
12:28:15
LSE
619
681.0000
12:28:15
LSE
1300
680.8000
12:28:51
LSE
1000
680.6000
12:29:02
LSE
1341
680.4000
12:29:35
LSE
109
680.4000
12:29:35
LSE
330
680.2000
12:30:34
LSE
460
680.2000
12:30:34
LSE
929
680.0000
12:31:22
LSE
930
679.8000
12:31:39
LSE
1050
679.6000
12:31:58
LSE
482
679.8000
12:32:57
LSE
411
679.8000
12:32:57
LSE
850
680.0000
12:34:13
LSE
644
679.8000
12:35:00
LSE
306
679.8000
12:35:00
LSE
750
680.4000
12:36:23
LSE
282
680.4000
12:36:23
LSE
1421
680.2000
12:37:05
LSE
950
680.2000
12:37:05
LSE
857
680.0000
12:37:05
LSE
489
679.8000
12:39:46
LSE
475
680.4000
12:40:50
LSE
1050
680.2000
12:41:54
LSE
1200
680.0000
12:41:54
LSE
44
679.8000
12:42:00
LSE
1056
679.8000
12:42:00
LSE
1100
679.6000
12:45:03
LSE
475
679.4000
12:45:03
LSE
315
679.4000
12:45:03
LSE
750
679.6000
12:45:03
LSE
52
679.6000
12:45:03
LSE
168
679.6000
12:45:03
LSE
52
679.6000
12:45:03
LSE
726
679.6000
12:45:03
LSE
1250
679.6000
12:49:03
LSE
302
679.4000
12:49:06
LSE
712
679.4000
12:49:15
LSE
118
679.4000
12:49:15
LSE
1182
679.4000
12:49:15
LSE
167
679.8000
12:50:55
LSE
633
679.8000
12:51:05
LSE
1700
679.8000
12:51:56
LSE
1274
680.0000
12:55:13
LSE
326
680.0000
12:55:13
LSE
750
680.0000
12:55:13
LSE
364
680.0000
12:55:13
LSE
417
680.0000
12:55:13
LSE
442
680.2000
12:55:48
LSE
1258
680.2000
12:55:48
LSE
249
680.0000
12:56:12
LSE
128
680.0000
12:56:12
LSE
543
680.0000
12:56:12
LSE
1400
680.6000
12:58:18
LSE
1050
680.4000
13:00:52
LSE
938
680.6000
13:01:37
LSE
1300
681.2000
13:02:08
LSE
1350
681.0000
13:02:33
LSE
1300
681.0000
13:02:33
LSE
133
681.6000
13:05:30
LSE
316
681.6000
13:05:30
LSE
550
681.8000
13:05:37
LSE
2000
681.8000
13:05:53
LSE
1500
681.6000
13:06:17
LSE
793
681.4000
13:07:39
LSE
207
681.4000
13:07:39
LSE
970
681.2000
13:08:09
LSE
650
681.2000
13:08:09
LSE
190
681.2000
13:08:09
LSE
218
681.2000
13:08:09
LSE
618
681.2000
13:08:09
LSE
189
681.2000
13:08:09
LSE
849
681.2000
13:10:30
LSE
131
681.2000
13:10:30
LSE
264
681.0000
13:11:07
LSE
667
681.0000
13:11:07
LSE
17
681.0000
13:11:07
LSE
104
680.8000
13:11:18
LSE
766
680.8000
13:11:18
LSE
171
681.6000
13:14:53
LSE
829
681.6000
13:14:53
LSE
1300
681.6000
13:14:53
LSE
321
681.6000
13:14:53
LSE
750
681.6000
13:14:53
LSE
739
681.4000
13:16:34
LSE
261
681.4000
13:16:34
LSE
116
681.2000
13:16:44
LSE
900
681.0000
13:18:29
LSE
910
681.0000
13:18:29
LSE
710
680.8000
13:18:36
LSE
750
680.8000
13:18:36
LSE
1400
680.6000
13:21:06
LSE
461
680.6000
13:21:21
LSE
393
680.6000
13:21:21
LSE
900
680.4000
13:21:29
LSE
357
680.6000
13:21:29
LSE
424
680.6000
13:21:29
LSE
310
680.0000
13:24:52
LSE
522
680.0000
13:24:52
LSE
970
679.8000
13:25:12
LSE
76
680.2000
13:26:45
LSE
402
680.2000
13:26:45
LSE
1098
680.2000
13:26:45
LSE
1050
680.0000
13:27:18
LSE
1050
679.8000
13:27:18
LSE
420
679.8000
13:27:18
LSE
848
680.0000
13:27:18
LSE
429
680.0000
13:27:18
LSE
1045
679.8000
13:32:10
LSE
355
679.8000
13:32:10
LSE
1000
679.8000
13:32:10
LSE
1150
679.8000
13:32:42
LSE
82
679.6000
13:32:51
LSE
910
680.2000
13:35:41
LSE
80
680.2000
13:35:41
LSE
1364
680.2000
13:35:53
LSE
136
680.2000
13:35:53
LSE
1000
680.2000
13:35:53
LSE
750
680.2000
13:35:53
LSE
1500
680.0000
13:36:18
LSE
1200
679.8000
13:36:58
LSE
1350
679.8000
13:36:58
LSE
1400
679.6000
13:37:21
LSE
950
680.0000
13:39:16
LSE
770
680.0000
13:39:21
LSE
750
680.0000
13:40:16
LSE
750
679.8000
13:41:01
LSE
130
679.8000
13:41:01
LSE
1350
679.8000
13:42:58
LSE
980
679.6000
13:43:25
LSE
513
679.8000
13:44:19
LSE
787
679.8000
13:44:19
LSE
1450
680.6000
13:46:42
LSE
750
680.6000
13:46:42
LSE
550
680.6000
13:46:42
LSE
262
680.4000
13:46:42
LSE
738
680.4000
13:46:42
LSE
1041
680.2000
13:46:43
LSE
409
680.2000
13:46:46
LSE
235
680.0000
13:47:13
LSE
1165
680.0000
13:47:13
LSE
406
680.4000
13:49:45
LSE
614
680.4000
13:49:45
LSE
472
680.4000
13:52:02
LSE
750
680.4000
13:52:02
LSE
416
680.4000
13:52:02
LSE
443
680.4000
13:52:02
LSE
1083
680.2000
13:53:02
LSE
717
680.2000
13:53:02
LSE
887
680.2000
13:53:02
LSE
669
680.0000
13:53:23
LSE
381
680.0000
13:53:23
LSE
1250
679.8000
13:54:44
LSE
1150
679.8000
13:54:44
LSE
109
679.6000
13:57:22
LSE
851
679.6000
13:57:22
LSE
1361
679.6000
13:59:07
LSE
139
679.6000
13:59:07
LSE
615
679.6000
13:59:34
LSE
1250
680.0000
14:00:52
LSE
1600
679.8000
14:01:08
LSE
800
679.8000
14:01:08
LSE
500
679.8000
14:01:08
LSE
567
679.6000
14:01:45
LSE
458
679.6000
14:01:45
LSE
260
679.6000
14:01:45
LSE
820
679.4000
14:02:04
LSE
1050
680.0000
14:04:53
LSE
737
680.6000
14:05:44
LSE
1163
680.6000
14:05:44
LSE
353
680.4000
14:05:44
LSE
63
680.4000
14:06:13
LSE
784
680.4000
14:06:13
LSE
1178
680.4000
14:06:25
LSE
329
680.4000
14:06:25
LSE
62
680.4000
14:06:25
LSE
940
680.2000
14:07:53
LSE
130
680.4000
14:08:39
LSE
283
680.4000
14:08:39
LSE
1200
680.6000
14:09:31
LSE
413
680.6000
14:09:32
LSE
1087
680.6000
14:09:32
LSE
1100
680.4000
14:09:55
LSE
900
680.4000
14:09:55
LSE
332
680.4000
14:09:55
LSE
106
680.4000
14:09:55
LSE
459
680.0000
14:11:29
LSE
591
680.0000
14:11:29
LSE
1100
681.2000
14:13:15
LSE
850
681.2000
14:13:15
LSE
1300
681.8000
14:13:19
LSE
880
681.8000
14:13:25
LSE
889
681.8000
14:14:31
LSE
756
681.8000
14:14:49
LSE
850
681.2000
14:16:16
LSE
920
681.0000
14:16:16
LSE
750
681.2000
14:16:16
LSE
37
681.2000
14:16:16
LSE
730
681.4000
14:20:15
LSE
906
681.4000
14:21:14
LSE
750
681.4000
14:21:14
LSE
304
681.4000
14:21:14
LSE
148
681.6000
14:21:49
LSE
213
681.6000
14:21:49
LSE
868
681.6000
14:21:49
LSE
400
681.6000
14:21:54
LSE
472
681.6000
14:21:54
LSE
77
681.6000
14:21:54
LSE
1400
681.2000
14:22:11
LSE
1250
681.0000
14:23:00
LSE
2412
681.0000
14:23:00
LSE
790
680.2000
14:24:32
LSE
990
680.4000
14:26:16
LSE
1000
680.4000
14:26:17
LSE
620
680.2000
14:27:16
LSE
500
680.2000
14:27:38
LSE
336
680.2000
14:27:38
LSE
846
680.0000
14:28:10
LSE
1750
680.0000
14:30:15
LSE
870
679.8000
14:30:42
LSE
283
679.8000
14:30:42
LSE
184
679.8000
14:30:42
LSE
770
679.8000
14:31:19
LSE
1150
680.4000
14:31:50
LSE
1300
680.4000
14:31:50
LSE
1028
680.2000
14:32:21
LSE
72
680.2000
14:32:21
LSE
1400
680.6000
14:33:02
LSE
280
680.6000
14:33:02
LSE
750
680.4000
14:33:03
LSE
285
680.2000
14:33:11
LSE
65
680.2000
14:33:11
LSE
750
680.2000
14:33:11
LSE
151
680.2000
14:34:25
LSE
1268
680.2000
14:34:35
LSE
1850
680.6000
14:35:13
LSE
1000
680.6000
14:35:37
LSE
999
680.4000
14:35:59
LSE
551
680.4000
14:35:59
LSE
181
680.2000
14:36:20
LSE
950
680.4000
14:36:47
LSE
350
680.4000
14:36:47
LSE
1214
680.8000
14:37:19
LSE
1500
680.6000
14:38:07
LSE
1250
680.6000
14:38:52
LSE
689
680.6000
14:39:35
LSE
311
680.6000
14:39:35
LSE
439
681.2000
14:41:02
LSE
521
681.2000
14:41:16
LSE
1750
681.2000
14:41:16
LSE
1071
681.2000
14:41:23
LSE
723
681.2000
14:41:27
LSE
900
681.4000
14:42:27
LSE
524
681.4000
14:43:15
LSE
1326
681.4000
14:43:15
LSE
433
681.4000
14:43:19
LSE
750
681.4000
14:44:27
LSE
750
681.4000
14:44:27
LSE
906
681.4000
14:44:27
LSE
1450
681.2000
14:44:27
LSE
814
681.0000
14:44:55
LSE
666
681.0000
14:44:55
LSE
667
681.0000
14:44:55
LSE
253
681.0000
14:44:55
LSE
1000
681.0000
14:44:55
LSE
869
681.0000
14:44:55
LSE
900
681.2000
14:44:55
LSE
486
681.2000
14:44:55
LSE
709
681.2000
14:44:55
LSE
472
680.6000
14:46:53
LSE
619
680.6000
14:46:53
LSE
156
680.4000
14:48:10
LSE
750
680.8000
14:48:38
LSE
240
680.8000
14:48:38
LSE
10
680.8000
14:48:38
LSE
800
680.8000
14:48:38
LSE
1200
680.8000
14:49:31
LSE
92
681.0000
14:49:31
LSE
750
681.0000
14:49:31
LSE
408
681.0000
14:49:31
LSE
1067
681.0000
14:51:11
LSE
283
681.0000
14:51:13
LSE
906
680.8000
14:52:06
LSE
844
680.8000
14:52:06
LSE
594
681.0000
14:52:06
LSE
500
681.0000
14:52:06
LSE
1500
680.8000
14:52:36
LSE
193
681.2000
14:53:48
LSE
667
681.2000
14:53:48
LSE
590
681.2000
14:53:48
LSE
509
681.0000
14:53:55
LSE
1041
681.0000
14:53:55
LSE
849
681.0000
14:55:20
LSE
201
681.0000
14:55:20
LSE
760
681.0000
14:55:20
LSE
850
680.8000
14:55:40
LSE
157
680.6000
14:56:00
LSE
1193
680.6000
14:56:00
LSE
1547
680.4000
14:57:11
LSE
203
680.4000
14:57:11
LSE
806
680.4000
14:57:11
LSE
444
680.4000
14:57:11
LSE
1150
680.8000
14:58:03
LSE
1150
680.6000
14:58:21
LSE
750
680.8000
14:58:21
LSE
567
680.8000
14:58:21
LSE
147
680.8000
14:58:21
LSE
197
680.8000
14:58:21
LSE
330
680.8000
14:58:21
LSE
1178
680.8000
15:00:30
LSE
122
680.8000
15:00:30
LSE
1200
680.8000
15:00:53
LSE
1300
680.8000
15:01:07
LSE
1424
681.0000
15:01:52
LSE
476
681.0000
15:01:52
LSE
900
681.0000
15:01:52
LSE
1400
681.6000
15:03:03
LSE
154
681.4000
15:03:36
LSE
150
681.4000
15:03:36
LSE
1046
681.4000
15:03:36
LSE
658
682.0000
15:04:29
LSE
642
682.0000
15:04:35
LSE
1083
682.2000
15:04:50
LSE
199
682.2000
15:04:50
LSE
239
682.2000
15:04:50
LSE
371
682.2000
15:04:50
LSE
1550
682.0000
15:05:11
LSE
921
682.0000
15:05:20
LSE
895
682.2000
15:05:27
LSE
1950
681.8000
15:06:21
LSE
750
682.0000
15:06:21
LSE
84
682.0000
15:06:21
LSE
1104
681.6000
15:06:28
LSE
750
681.8000
15:06:28
LSE
38
681.8000
15:06:28
LSE
287
682.0000
15:08:41
LSE
1013
682.0000
15:08:41
LSE
792
682.0000
15:09:34
LSE
750
682.0000
15:09:34
LSE
567
682.2000
15:09:34
LSE
750
682.2000
15:09:34
LSE
750
682.2000
15:09:34
LSE
904
682.2000
15:09:34
LSE
1134
682.2000
15:09:34
LSE
296
682.2000
15:09:34
LSE
666
682.4000
15:11:08
LSE
214
682.4000
15:11:08
LSE
980
682.4000
15:11:08
LSE
443
682.2000
15:11:32
LSE
907
682.2000
15:11:32
LSE
890
682.0000
15:12:29
LSE
1074
682.2000
15:12:29
LSE
513
682.2000
15:12:29
LSE
405
682.2000
15:12:29
LSE
684
682.2000
15:12:29
LSE
473
682.2000
15:12:29
LSE
344
682.2000
15:12:29
LSE
762
681.4000
15:13:25
LSE
1088
681.8000
15:14:38
LSE
229
682.2000
15:15:13
LSE
516
682.6000
15:15:59
LSE
534
682.6000
15:15:59
LSE
1200
682.4000
15:16:00
LSE
150
682.4000
15:16:00
LSE
500
682.6000
15:16:00
LSE
600
682.6000
15:16:00
LSE
750
682.6000
15:16:00
LSE
39
682.6000
15:16:00
LSE
742
682.0000
15:16:22
LSE
1100
682.8000
15:18:21
LSE
750
682.8000
15:18:21
LSE
780
682.6000
15:18:31
LSE
770
682.6000
15:18:31
LSE
1300
682.4000
15:19:34
LSE
740
682.2000
15:19:47
LSE
512
682.0000
15:21:14
LSE
1796
682.2000
15:21:14
LSE
750
682.2000
15:21:14
LSE
526
682.2000
15:21:14
LSE
618
682.2000
15:21:14
LSE
750
682.2000
15:21:14
LSE
91
682.2000
15:21:14
LSE
268
682.0000
15:21:14
LSE
748
681.6000
15:22:18
LSE
114
681.6000
15:23:01
LSE
776
681.6000
15:23:01
LSE
481
681.4000
15:23:04
LSE
491
681.4000
15:23:04
LSE
937
681.6000
15:23:57
LSE
1100
681.6000
15:23:57
LSE
888
682.0000
15:24:25
LSE
556
682.0000
15:24:35
LSE
236
682.0000
15:24:35
LSE
1300
681.8000
15:24:44
LSE
354
681.4000
15:25:38
LSE
505
681.4000
15:25:40
LSE
351
681.2000
15:26:15
LSE
688
681.2000
15:26:15
LSE
809
681.0000
15:26:45
LSE
2182
681.2000
15:27:32
LSE
800
681.0000
15:28:09
LSE
456
681.0000
15:28:09
LSE
472
680.8000
15:28:40
LSE
398
680.8000
15:28:40
LSE
316
680.6000
15:29:05
LSE
469
681.0000
15:30:05
LSE
781
681.0000
15:30:05
LSE
1100
680.8000
15:30:12
LSE
750
680.8000
15:30:12
LSE
443
680.8000
15:30:12
LSE
619
680.8000
15:30:12
LSE
259
680.6000
15:30:28
LSE
1087
680.4000
15:30:47
LSE
113
680.4000
15:30:47
LSE
792
681.0000
15:31:10
LSE
682
680.8000
15:31:58
LSE
198
680.8000
15:31:58
LSE
757
680.8000
15:31:58
LSE
189
680.8000
15:31:58
LSE
1000
681.0000
15:32:30
LSE
750
681.2000
15:32:30
LSE
42
681.2000
15:32:30
LSE
1050
681.0000
15:32:30
LSE
919
681.2000
15:34:00
LSE
560
681.2000
15:34:00
LSE
619
681.2000
15:34:00
LSE
171
681.2000
15:34:00
LSE
283
681.2000
15:34:00
LSE
169
681.2000
15:34:00
LSE
376
681.2000
15:34:00
LSE
805
680.8000
15:34:24
LSE
820
681.0000
15:35:43
LSE
1350
681.0000
15:36:08
LSE
750
681.0000
15:36:08
LSE
629
681.0000
15:36:08
LSE
221
681.0000
15:36:08
LSE
726
680.8000
15:36:09
LSE
200
680.8000
15:36:16
LSE
46
680.8000
15:36:16
LSE
478
680.8000
15:36:17
LSE
860
680.6000
15:37:13
LSE
415
680.6000
15:37:13
LSE
585
680.6000
15:37:13
LSE
472
680.2000
15:37:40
LSE
468
680.2000
15:37:40
LSE
424
680.2000
15:38:07
LSE
557
680.2000
15:38:07
LSE
1400
680.2000
15:39:44
LSE
750
680.2000
15:39:44
LSE
644
680.2000
15:39:44
LSE
732
680.2000
15:39:44
LSE
930
680.0000
15:39:44
LSE
935
679.8000
15:40:01
LSE
850
679.6000
15:41:01
LSE
1350
679.6000
15:41:04
LSE
727
679.8000
15:41:17
LSE
876
679.4000
15:43:00
LSE
271
680.0000
15:43:41
LSE
1070
680.0000
15:43:41
LSE
750
680.2000
15:43:52
LSE
355
680.2000
15:43:52
LSE
541
680.6000
15:44:58
LSE
1650
681.0000
15:45:26
LSE
472
680.8000
15:45:33
LSE
472
680.8000
15:45:33
LSE
146
681.0000
15:45:43
LSE
1200
681.0000
15:46:07
LSE
456
680.8000
15:46:08
LSE
1095
680.6000
15:46:56
LSE
1350
681.0000
15:47:55
LSE
1400
681.0000
15:47:55
LSE
1250
681.0000
15:48:15
LSE
1350
680.8000
15:48:26
LSE
836
680.8000
15:48:34
LSE
455
680.6000
15:48:38
LSE
16
681.0000
15:49:11
LSE
363
681.0000
15:49:11
LSE
476
681.0000
15:49:11
LSE
700
681.0000
15:49:45
LSE
550
681.0000
15:49:45
LSE
100
680.8000
15:49:51
LSE
1150
680.8000
15:49:51
LSE
750
680.8000
15:49:51
LSE
48
680.8000
15:49:51
LSE
950
680.4000
15:50:03
LSE
798
680.4000
15:50:33
LSE
171
681.2000
15:51:00
LSE
419
681.2000
15:51:00
LSE
917
681.2000
15:52:02
LSE
891
681.0000
15:52:16
LSE
800
681.6000
15:53:40
LSE
700
681.6000
15:53:40
LSE
1043
681.6000
15:53:40
LSE
472
681.6000
15:55:02
LSE
2350
681.6000
15:55:14
LSE
1050
681.6000
15:55:14
LSE
980
681.4000
15:55:33
LSE
833
681.4000
15:55:33
LSE
346
681.6000
15:56:22
LSE
654
681.6000
15:56:22
LSE
960
681.4000
15:56:41
LSE
750
681.6000
15:56:41
LSE
155
681.6000
15:56:41
LSE
975
681.6000
15:57:20
LSE
75
681.6000
15:57:20
LSE
800
681.6000
15:57:20
LSE
90
681.6000
15:57:20
LSE
647
681.6000
15:57:20
LSE
353
681.6000
15:57:20
LSE
799
681.4000
15:57:25
LSE
1350
681.4000
15:58:42
LSE
970
681.4000
15:59:12
LSE
480
681.4000
15:59:12
LSE
1350
681.2000
15:59:31
LSE
810
681.0000
15:59:47
LSE
1058
681.2000
16:00:15
LSE
592
681.2000
16:00:15
LSE
750
681.2000
16:00:39
LSE
215
681.2000
16:00:39
LSE
649
681.0000
16:00:58
LSE
351
681.0000
16:00:58
LSE
570
681.0000
16:01:23
LSE
750
681.0000
16:01:23
LSE
569
681.0000
16:01:23
LSE
1000
680.8000
16:01:55
LSE
824
680.8000
16:03:05
LSE
844
681.2000
16:04:20
LSE
566
681.2000
16:04:20
LSE
978
681.2000
16:04:20
LSE
619
681.2000
16:04:20
LSE
566
681.6000
16:04:57
LSE
810
681.6000
16:04:57
LSE
1870
681.6000
16:05:11
LSE
472
681.6000
16:05:20
LSE
2050
681.6000
16:05:24
LSE
1000
681.6000
16:05:24
LSE
100
681.6000
16:05:24
LSE
750
681.6000
16:05:24
LSE
465
681.8000
16:06:20
LSE
663
681.8000
16:06:20
LSE
122
681.8000
16:06:20
LSE
1000
681.6000
16:06:25
LSE
1032
681.8000
16:06:55
LSE
368
681.8000
16:06:55
LSE
897
682.0000
16:07:19
LSE
753
682.0000
16:07:19
LSE
1200
682.2000
16:08:19
LSE
750
682.2000
16:08:19
LSE
750
682.2000
16:08:19
LSE
523
682.0000
16:08:50
LSE
677
682.0000
16:08:50
LSE
288
682.0000
16:08:50
LSE
1712
682.0000
16:08:53
LSE
1100
681.8000
16:09:05
LSE
514
682.0000
16:09:05
LSE
291
682.0000
16:09:05
LSE
1200
681.6000
16:09:14
LSE
1000
681.4000
16:09:14
LSE
729
681.0000
16:09:32
LSE
101
681.0000
16:09:32
LSE
997
681.8000
16:12:21
LSE
750
681.8000
16:12:21
LSE
663
681.8000
16:12:21
LSE
618
681.8000
16:12:21
LSE
90
681.8000
16:12:21
LSE
682
681.8000
16:12:21
LSE
300
681.8000
16:12:32
LSE
651
681.8000
16:12:32
LSE
880
681.8000
16:13:04
LSE
1200
681.8000
16:13:04
LSE
850
681.8000
16:13:04
LSE
1200
681.8000
16:13:04
LSE
750
681.8000
16:13:04
LSE
71
681.8000
16:13:04
LSE
1050
681.6000
16:13:05
LSE
850
681.4000
16:13:11
LSE
600
681.6000
16:13:27
LSE
208
681.6000
16:13:27
LSE
960
681.4000
16:13:50
LSE
1281
681.6000
16:15:04
LSE
1300
681.4000
16:15:05
LSE
1302
681.2000
16:15:16
LSE
35
681.2000
16:15:16
LSE
733
681.2000
16:15:16
LSE
75
681.2000
16:15:16
LSE
185
681.0000
16:15:27
LSE
750
681.2000
16:15:27
LSE
750
681.2000
16:15:27
LSE
116
681.2000
16:15:27
LSE
1000
681.0000
16:15:34
LSE
769
681.0000
16:16:03
LSE
40
681.0000
16:16:03
LSE
750
680.8000
16:16:20
LSE
59
680.8000
16:16:20
LSE
303
680.6000
16:16:29
LSE
268
680.6000
16:16:29
LSE
256
680.6000
16:16:29
LSE
809
680.6000
16:16:29
LSE
1333
680.6000
16:18:02
LSE
167
680.6000
16:18:02
LSE
790
680.4000
16:18:15
LSE
619
680.4000
16:18:15
LSE
78
680.4000
16:18:15
LSE
19
680.4000
16:18:15
LSE
152
680.4000
16:18:15
LSE
1100
680.6000
16:18:46
LSE
1250
680.6000
16:18:54
LSE
850
680.6000
16:18:54
LSE
93
680.6000
16:18:54
LSE
750
680.6000
16:19:09
LSE
750
680.6000
16:19:09
LSE
448
680.6000
16:19:09
LSE
619
680.6000
16:19:09
LSE
102
680.8000
16:19:55
LSE
526
680.8000
16:19:55
LSE
342
680.8000
16:19:55
LSE
886
680.6000
16:20:07
LSE
1600
680.6000
16:20:35
LSE
182
680.4000
16:20:58
LSE
1250
680.4000
16:21:19
LSE
928
680.4000
16:21:19
LSE
21
680.4000
16:21:19
LSE
751
680.4000
16:21:19
LSE
1250
680.6000
16:21:52
LSE
250
680.6000
16:21:52
LSE
940
680.4000
16:22:05
LSE
223
680.2000
16:22:05
LSE
770
680.4000
16:22:05
LSE
790
680.4000
16:22:05
LSE
1000
680.4000
16:22:05
LSE
542
680.0000
16:22:15
LSE
408
680.0000
16:22:15
LSE
214
680.4000
16:22:49
LSE
836
680.4000
16:22:49
LSE
397
680.4000
16:22:49
LSE
593
680.4000
16:22:49
LSE
418
680.6000
16:24:07
LSE
1132
680.6000
16:24:07
LSE
1400
680.8000
16:25:19
LSE
750
680.8000
16:25:19
LSE
1050
680.8000
16:25:19
LSE
17
680.8000
16:25:19
LSE
750
680.8000
16:25:19
LSE
683
680.8000
16:25:19
LSE
750
680.8000
16:25:19
LSE
950
680.8000
16:25:19
LSE
750
680.8000
16:25:19
LSE
1311
680.6000
16:25:23
LSE
239
680.6000
16:25:23
LSE
282
680.6000
16:26:14
LSE
1850
680.6000
16:26:48
LSE
416
680.8000
16:26:48
LSE
1012
680.8000
16:26:48
LSE
1250
680.4000
16:26:53
LSE
750
680.4000
16:28:03
LSE
72
680.4000
16:28:03
LSE
906
680.4000
16:28:04
LSE
41
680.4000
16:28:04
LSE
739
680.4000
16:28:04
LSE
69
680.4000
16:28:05
LSE
27
680.4000
16:28:05
LSE
750
680.4000
16:28:05
LSE
931
680.4000
16:28:05
LSE
417
680.4000
16:28:05
LSE
41
680.4000
16:28:07
LSE
194
680.4000
16:28:07
LSE
140
680.4000
16:28:07
LSE
800
7.5700
08:01:04
Bolsa de Madrid
100
7.5700
08:01:04
Bolsa de Madrid
602
7.5600
08:03:35
Bolsa de Madrid
590
7.5540
08:04:21
Bolsa de Madrid
770
7.5640
08:06:35
Bolsa de Madrid
830
7.5620
08:06:41
Bolsa de Madrid
670
7.5620
08:06:45
Bolsa de Madrid
582
7.5560
08:07:22
Bolsa de Madrid
324
7.5520
08:08:12
Bolsa de Madrid
577
7.5580
08:10:15
Bolsa de Madrid
940
7.5640
08:12:27
Bolsa de Madrid
850
7.5680
08:14:20
Bolsa de Madrid
770
7.5780
08:17:14
Bolsa de Madrid
607
7.5740
08:17:30
Bolsa de Madrid
860
7.5660
08:19:58
Bolsa de Madrid
405
7.5640
08:20:13
Bolsa de Madrid
288
7.5640
08:20:13
Bolsa de Madrid
135
7.5640
08:20:13
Bolsa de Madrid
500
7.5640
08:20:13
Bolsa de Madrid
655
7.5600
08:21:09
Bolsa de Madrid
166
7.5600
08:21:09
Bolsa de Madrid
560
7.5680
08:22:03
Bolsa de Madrid
232
7.5860
08:27:39
Bolsa de Madrid
308
7.5860
08:27:39
Bolsa de Madrid
608
7.5860
08:27:39
Bolsa de Madrid
550
7.5820
08:27:46
Bolsa de Madrid
710
7.5900
08:30:02
Bolsa de Madrid
564
7.5860
08:30:33
Bolsa de Madrid
390
7.5900
08:30:42
Bolsa de Madrid
74
7.5840
08:31:23
Bolsa de Madrid
175
7.5860
08:33:19
Bolsa de Madrid
500
7.5860
08:33:19
Bolsa de Madrid
119
7.5860
08:34:10
Bolsa de Madrid
406
7.5860
08:34:10
Bolsa de Madrid
164
7.5860
08:35:59
Bolsa de Madrid
348
7.5860
08:36:13
Bolsa de Madrid
130
7.5920
08:41:32
Bolsa de Madrid
740
7.5920
08:42:10
Bolsa de Madrid
1050
7.5900
08:46:16
Bolsa de Madrid
235
7.5880
08:46:39
Bolsa de Madrid
519
7.5880
08:46:39
Bolsa de Madrid
560
7.5860
08:48:07
Bolsa de Madrid
109
7.5880
08:48:07
Bolsa de Madrid
133
7.5880
08:48:07
Bolsa de Madrid
133
7.5860
08:48:07
Bolsa de Madrid
500
7.5860
08:48:07
Bolsa de Madrid
21
7.5860
08:50:10
Bolsa de Madrid
1629
7.5860
08:50:10
Bolsa de Madrid
1200
7.5860
08:51:27
Bolsa de Madrid
780
7.5860
08:51:27
Bolsa de Madrid
109
7.6000
08:57:43
Bolsa de Madrid
100
7.6000
09:01:05
Bolsa de Madrid
123
7.6000
09:02:08
Bolsa de Madrid
1068
7.6000
09:02:59
Bolsa de Madrid
476
7.6000
09:02:59
Bolsa de Madrid
500
7.6000
09:02:59
Bolsa de Madrid
500
7.6000
09:02:59
Bolsa de Madrid
175
7.5980
09:03:12
Bolsa de Madrid
179
7.6020
09:03:51
Bolsa de Madrid
500
7.6020
09:03:51
Bolsa de Madrid
358
7.6020
09:03:51
Bolsa de Madrid
150
7.6020
09:03:52
Bolsa de Madrid
1300
7.6020
09:03:52
Bolsa de Madrid
500
7.6020
09:03:52
Bolsa de Madrid
304
7.6020
09:04:03
Bolsa de Madrid
716
7.6020
09:04:03
Bolsa de Madrid
528
7.6020
09:04:03
Bolsa de Madrid
150
7.6020
09:04:03
Bolsa de Madrid
500
7.6020
09:04:03
Bolsa de Madrid
1500
7.6000
09:04:07
Bolsa de Madrid
544
7.6000
09:04:07
Bolsa de Madrid
800
7.5980
09:04:13
Bolsa de Madrid
500
7.5980
09:04:13
Bolsa de Madrid
163
7.6000
09:04:13
Bolsa de Madrid
197
7.6000
09:04:13
Bolsa de Madrid
582
7.6000
09:04:13
Bolsa de Madrid
500
7.6000
09:04:13
Bolsa de Madrid
790
7.5980
09:04:13
Bolsa de Madrid
603
7.5980
09:05:24
Bolsa de Madrid
139
7.5960
09:09:24
Bolsa de Madrid
618
7.5960
09:09:33
Bolsa de Madrid
840
7.5940
09:11:02
Bolsa de Madrid
70
7.5940
09:11:02
Bolsa de Madrid
781
7.5920
09:11:02
Bolsa de Madrid
39
7.5920
09:11:04
Bolsa de Madrid
628
7.5920
09:11:43
Bolsa de Madrid
588
7.5920
09:11:56
Bolsa de Madrid
830
7.5960
09:13:05
Bolsa de Madrid
550
7.5960
09:13:05
Bolsa de Madrid
70
7.5980
09:18:06
Bolsa de Madrid
480
7.5980
09:18:06
Bolsa de Madrid
618
7.5900
09:20:19
Bolsa de Madrid
680
7.5860
09:25:13
Bolsa de Madrid
471
7.5820
09:29:36
Bolsa de Madrid
570
7.5820
09:32:00
Bolsa de Madrid
93
7.5800
09:33:12
Bolsa de Madrid
158
7.5800
09:36:15
Bolsa de Madrid
39
7.5880
09:38:46
Bolsa de Madrid
851
7.5880
09:38:46
Bolsa de Madrid
680
7.5920
09:42:31
Bolsa de Madrid
150
7.5980
09:49:15
Bolsa de Madrid
1280
7.6000
09:51:11
Bolsa de Madrid
507
7.6000
09:51:19
Bolsa de Madrid
500
7.6000
09:51:19
Bolsa de Madrid
162
7.6000
09:51:19
Bolsa de Madrid
341
7.6100
09:52:29
Bolsa de Madrid
500
7.6100
09:52:29
Bolsa de Madrid
84
7.6100
09:52:29
Bolsa de Madrid
400
7.6080
09:53:44
Bolsa de Madrid
650
7.6180
09:57:58
Bolsa de Madrid
1050
7.6160
09:58:11
Bolsa de Madrid
564
7.6140
09:58:11
Bolsa de Madrid
196
7.6140
09:58:11
Bolsa de Madrid
476
7.6120
10:01:00
Bolsa de Madrid
84
7.6120
10:01:10
Bolsa de Madrid
500
7.6160
10:04:50
Bolsa de Madrid
1276
7.6120
10:05:34
Bolsa de Madrid
538
7.6120
10:06:21
Bolsa de Madrid
665
7.6120
10:08:06
Bolsa de Madrid
963
7.6120
10:08:24
Bolsa de Madrid
287
7.6120
10:09:05
Bolsa de Madrid
476
7.6120
10:09:05
Bolsa de Madrid
1082
7.6120
10:10:40
Bolsa de Madrid
347
7.6100
10:11:50
Bolsa de Madrid
13
7.6100
10:12:20
Bolsa de Madrid
142
7.6100
10:12:20
Bolsa de Madrid
18
7.6100
10:12:20
Bolsa de Madrid
75
7.6060
10:12:20
Bolsa de Madrid
10
7.6060
10:12:26
Bolsa de Madrid
636
7.6040
10:17:07
Bolsa de Madrid
760
7.6040
10:17:07
Bolsa de Madrid
1676
7.6040
10:17:07
Bolsa de Madrid
144
7.6040
10:18:50
Bolsa de Madrid
830
7.6040
10:19:03
Bolsa de Madrid
500
7.6040
10:20:34
Bolsa de Madrid
476
7.6160
10:27:54
Bolsa de Madrid
324
7.6160
10:28:00
Bolsa de Madrid
241
7.6140
10:28:37
Bolsa de Madrid
294
7.6140
10:28:44
Bolsa de Madrid
265
7.6140
10:28:44
Bolsa de Madrid
147
7.6120
10:29:00
Bolsa de Madrid
743
7.6120
10:29:10
Bolsa de Madrid
131
7.6100
10:29:15
Bolsa de Madrid
663
7.6100
10:29:15
Bolsa de Madrid
506
7.6120
10:29:15
Bolsa de Madrid
218
7.6100
10:29:15
Bolsa de Madrid
12
7.6120
10:42:24
Bolsa de Madrid
911
7.6120
10:42:24
Bolsa de Madrid
813
7.6100
10:42:44
Bolsa de Madrid
177
7.6120
10:42:44
Bolsa de Madrid
187
7.6100
10:43:26
Bolsa de Madrid
650
7.6100
10:43:26
Bolsa de Madrid
66
7.6100
10:43:26
Bolsa de Madrid
970
7.6060
10:43:44
Bolsa de Madrid
883
7.6040
10:43:45
Bolsa de Madrid
883
7.6040
10:43:45
Bolsa de Madrid
905
7.6000
10:44:33
Bolsa de Madrid
770
7.6020
10:44:33
Bolsa de Madrid
138
7.6000
10:44:59
Bolsa de Madrid
30
7.6000
10:45:08
Bolsa de Madrid
248
7.6000
10:45:22
Bolsa de Madrid
53
7.6000
10:45:22
Bolsa de Madrid
248
7.6000
10:45:22
Bolsa de Madrid
476
7.6060
10:57:34
Bolsa de Madrid
750
7.6040
10:59:09
Bolsa de Madrid
1250
7.6100
11:05:42
Bolsa de Madrid
780
7.6080
11:05:56
Bolsa de Madrid
640
7.6060
11:06:48
Bolsa de Madrid
930
7.6080
11:10:31
Bolsa de Madrid
534
7.6040
11:11:02
Bolsa de Madrid
191
7.6040
11:11:02
Bolsa de Madrid
162
7.6040
11:11:02
Bolsa de Madrid
774
7.6060
11:11:02
Bolsa de Madrid
930
7.6100
11:17:56
Bolsa de Madrid
32
7.6080
11:18:07
Bolsa de Madrid
142
7.6080
11:18:08
Bolsa de Madrid
300
7.6080
11:18:08
Bolsa de Madrid
306
7.6080
11:18:08
Bolsa de Madrid
660
7.6060
11:20:32
Bolsa de Madrid
176
7.6040
11:21:26
Bolsa de Madrid
744
7.6040
11:22:38
Bolsa de Madrid
680
7.6020
11:22:40
Bolsa de Madrid
580
7.6000
11:30:04
Bolsa de Madrid
1000
7.6080
11:35:39
Bolsa de Madrid
174
7.6180
11:43:29
Bolsa de Madrid
677
7.6180
11:43:29
Bolsa de Madrid
910
7.6140
11:43:47
Bolsa de Madrid
664
7.6140
11:52:03
Bolsa de Madrid
391
7.6140
11:52:03
Bolsa de Madrid
184
7.6140
11:52:03
Bolsa de Madrid
512
7.6080
11:58:08
Bolsa de Madrid
686
7.6060
11:58:09
Bolsa de Madrid
600
7.6040
11:59:54
Bolsa de Madrid
680
7.6140
12:00:40
Bolsa de Madrid
560
7.6180
12:01:02
Bolsa de Madrid
20
7.6180
12:01:02
Bolsa de Madrid
560
7.6180
12:01:02
Bolsa de Madrid
650
7.6160
12:01:02
Bolsa de Madrid
10
7.6220
12:02:13
Bolsa de Madrid
435
7.6220
12:02:13
Bolsa de Madrid
135
7.6220
12:02:13
Bolsa de Madrid
740
7.6160
12:02:17
Bolsa de Madrid
709
7.6180
12:02:17
Bolsa de Madrid
43
7.6280
12:06:16
Bolsa de Madrid
349
7.6280
12:06:19
Bolsa de Madrid
418
7.6280
12:06:19
Bolsa de Madrid
139
7.6240
12:06:19
Bolsa de Madrid
273
7.6240
12:06:22
Bolsa de Madrid
570
7.6220
12:06:23
Bolsa de Madrid
318
7.6240
12:06:23
Bolsa de Madrid
139
7.6220
12:06:38
Bolsa de Madrid
560
7.6220
12:06:56
Bolsa de Madrid
11
7.6220
12:06:56
Bolsa de Madrid
47
7.6200
12:07:19
Bolsa de Madrid
673
7.6200
12:07:21
Bolsa de Madrid
1011
7.6120
12:11:39
Bolsa de Madrid
500
7.6280
12:15:27
Bolsa de Madrid
198
7.6280
12:15:27
Bolsa de Madrid
76
7.6280
12:15:27
Bolsa de Madrid
216
7.6280
12:15:30
Bolsa de Madrid
1650
7.6260
12:15:46
Bolsa de Madrid
425
7.6280
12:15:46
Bolsa de Madrid
500
7.6280
12:15:46
Bolsa de Madrid
500
7.6260
12:15:46
Bolsa de Madrid
1200
7.6260
12:15:46
Bolsa de Madrid
348
7.6240
12:16:27
Bolsa de Madrid
1002
7.6240
12:16:27
Bolsa de Madrid
898
7.6240
12:16:27
Bolsa de Madrid
1350
7.6240
12:16:27
Bolsa de Madrid
1479
7.6220
12:16:27
Bolsa de Madrid
90
7.6280
12:19:04
Bolsa de Madrid
250
7.6280
12:19:56
Bolsa de Madrid
59
7.6280
12:20:17
Bolsa de Madrid
301
7.6280
12:20:17
Bolsa de Madrid
740
7.6260
12:23:56
Bolsa de Madrid
43
7.6260
12:24:52
Bolsa de Madrid
91
7.6280
12:25:48
Bolsa de Madrid
840
7.6360
12:27:31
Bolsa de Madrid
560
7.6340
12:29:15
Bolsa de Madrid
674
7.6340
12:29:15
Bolsa de Madrid
261
7.6320
12:30:06
Bolsa de Madrid
77
7.6320
12:31:22
Bolsa de Madrid
292
7.6320
12:31:22
Bolsa de Madrid
149
7.6260
12:31:22
Bolsa de Madrid
660
7.6300
12:31:22
Bolsa de Madrid
61
7.6260
12:31:22
Bolsa de Madrid
422
7.6300
12:37:05
Bolsa de Madrid
50
7.6300
12:37:05
Bolsa de Madrid
429
7.6300
12:37:05
Bolsa de Madrid
36
7.6280
12:37:05
Bolsa de Madrid
5
7.6280
12:37:05
Bolsa de Madrid
528
7.6300
12:37:05
Bolsa de Madrid
429
7.6300
12:37:05
Bolsa de Madrid
50
7.6300
12:37:05
Bolsa de Madrid
150
7.6280
12:37:05
Bolsa de Madrid
326
7.6280
12:37:05
Bolsa de Madrid
631
7.6280
12:37:54
Bolsa de Madrid
572
7.6220
12:45:03
Bolsa de Madrid
54
7.6220
12:45:03
Bolsa de Madrid
442
7.6320
12:56:12
Bolsa de Madrid
218
7.6320
12:56:12
Bolsa de Madrid
333
7.6320
12:56:12
Bolsa de Madrid
626
7.6320
12:56:12
Bolsa de Madrid
354
7.6280
12:57:14
Bolsa de Madrid
1000
7.6440
13:02:33
Bolsa de Madrid
180
7.6480
13:05:09
Bolsa de Madrid
500
7.6480
13:05:09
Bolsa de Madrid
100
7.6480
13:05:09
Bolsa de Madrid
820
7.6480
13:05:09
Bolsa de Madrid
1100
7.6540
13:05:53
Bolsa de Madrid
500
7.6540
13:05:53
Bolsa de Madrid
470
7.6540
13:05:54
Bolsa de Madrid
153
7.6540
13:05:54
Bolsa de Madrid
153
7.6540
13:05:54
Bolsa de Madrid
1450
7.6520
13:05:56
Bolsa de Madrid
516
7.6500
13:05:57
Bolsa de Madrid
264
7.6500
13:06:17
Bolsa de Madrid
470
7.6500
13:06:17
Bolsa de Madrid
531
7.6480
13:06:58
Bolsa de Madrid
619
7.6480
13:07:08
Bolsa de Madrid
720
7.6480
13:07:18
Bolsa de Madrid
700
7.6460
13:08:09
Bolsa de Madrid
80
7.6460
13:08:09
Bolsa de Madrid
810
7.6440
13:08:09
Bolsa de Madrid
562
7.6440
13:08:09
Bolsa de Madrid
200
7.6540
13:16:35
Bolsa de Madrid
720
7.6540
13:16:35
Bolsa de Madrid
1150
7.6520
13:17:02
Bolsa de Madrid
466
7.6540
13:17:02
Bolsa de Madrid
1500
7.6520
13:17:02
Bolsa de Madrid
960
7.6500
13:18:04
Bolsa de Madrid
560
7.6500
13:18:29
Bolsa de Madrid
168
7.6480
13:19:32
Bolsa de Madrid
740
7.6440
13:21:29
Bolsa de Madrid
719
7.6440
13:21:29
Bolsa de Madrid
143
7.6380
13:25:18
Bolsa de Madrid
426
7.6380
13:25:45
Bolsa de Madrid
88
7.6380
13:27:35
Bolsa de Madrid
500
7.6380
13:27:35
Bolsa de Madrid
500
7.6360
13:36:18
Bolsa de Madrid
1000
7.6320
13:36:58
Bolsa de Madrid
780
7.6320
13:36:58
Bolsa de Madrid
730
7.6320
13:39:58
Bolsa de Madrid
766
7.6320
13:40:02
Bolsa de Madrid
24
7.6320
13:40:02
Bolsa de Madrid
1014
7.6280
13:40:16
Bolsa de Madrid
811
7.6300
13:40:16
Bolsa de Madrid
261
7.6300
13:40:16
Bolsa de Madrid
261
7.6300
13:40:16
Bolsa de Madrid
261
7.6300
13:40:16
Bolsa de Madrid
92
7.6220
13:47:13
Bolsa de Madrid
830
7.6240
13:54:40
Bolsa de Madrid
540
7.6260
13:54:40
Bolsa de Madrid
220
7.6260
13:54:40
Bolsa de Madrid
558
7.6220
13:54:44
Bolsa de Madrid
1045
7.6220
14:00:52
Bolsa de Madrid
134
7.6200
14:00:54
Bolsa de Madrid
657
7.6180
14:01:45
Bolsa de Madrid
273
7.6160
14:01:46
Bolsa de Madrid
397
7.6160
14:01:51
Bolsa de Madrid
902
7.6260
14:07:53
Bolsa de Madrid
390
7.6240
14:11:29
Bolsa de Madrid
110
7.6240
14:11:29
Bolsa de Madrid
34
7.6240
14:12:34
Bolsa de Madrid
12
7.6240
14:12:39
Bolsa de Madrid
204
7.6240
14:12:51
Bolsa de Madrid
580
7.6420
14:13:25
Bolsa de Madrid
300
7.6400
14:13:25
Bolsa de Madrid
650
7.6400
14:13:25
Bolsa de Madrid
193
7.6420
14:13:25
Bolsa de Madrid
1200
7.6400
14:13:25
Bolsa de Madrid
1100
7.6380
14:13:25
Bolsa de Madrid
660
7.6380
14:13:26
Bolsa de Madrid
710
7.6420
14:14:31
Bolsa de Madrid
50
7.6420
14:14:31
Bolsa de Madrid
623
7.6400
14:14:52
Bolsa de Madrid
960
7.6360
14:16:16
Bolsa de Madrid
860
7.6380
14:16:16
Bolsa de Madrid
902
7.6340
14:16:16
Bolsa de Madrid
757
7.6320
14:16:29
Bolsa de Madrid
600
7.6340
14:21:03
Bolsa de Madrid
670
7.6320
14:22:44
Bolsa de Madrid
500
7.6300
14:23:36
Bolsa de Madrid
91
7.6300
14:23:36
Bolsa de Madrid
590
7.6300
14:23:36
Bolsa de Madrid
700
7.6280
14:27:52
Bolsa de Madrid
320
7.6260
14:28:03
Bolsa de Madrid
435
7.6260
14:28:04
Bolsa de Madrid
81
7.6240
14:28:24
Bolsa de Madrid
88
7.6240
14:28:43
Bolsa de Madrid
109
7.6280
14:33:06
Bolsa de Madrid
28
7.6280
14:33:07
Bolsa de Madrid
853
7.6280
14:33:10
Bolsa de Madrid
158
7.6260
14:33:10
Bolsa de Madrid
117
7.6260
14:33:11
Bolsa de Madrid
575
7.6260
14:36:04
Bolsa de Madrid
660
7.6380
14:41:23
Bolsa de Madrid
269
7.6380
14:41:38
Bolsa de Madrid
501
7.6380
14:44:55
Bolsa de Madrid
125
7.6360
14:45:25
Bolsa de Madrid
59
7.6360
14:45:47
Bolsa de Madrid
786
7.6360
14:46:19
Bolsa de Madrid
300
7.6340
14:47:59
Bolsa de Madrid
79
7.6360
14:49:31
Bolsa de Madrid
971
7.6360
14:52:36
Bolsa de Madrid
125
7.6360
14:52:36
Bolsa de Madrid
860
7.6380
14:55:40
Bolsa de Madrid
975
7.6360
14:55:40
Bolsa de Madrid
1002
7.6380
14:55:40
Bolsa de Madrid
2600
7.6380
14:55:40
Bolsa de Madrid
500
7.6360
14:55:40
Bolsa de Madrid
188
7.6380
14:55:40
Bolsa de Madrid
628
7.6340
14:56:00
Bolsa de Madrid
728
7.6360
14:56:00
Bolsa de Madrid
625
7.6320
14:57:08
Bolsa de Madrid
780
7.6480
15:04:54
Bolsa de Madrid
206
7.6460
15:06:22
Bolsa de Madrid
744
7.6460
15:06:22
Bolsa de Madrid
400
7.6440
15:06:25
Bolsa de Madrid
650
7.6440
15:06:34
Bolsa de Madrid
489
7.6540
15:10:49
Bolsa de Madrid
121
7.6560
15:10:49
Bolsa de Madrid
121
7.6560
15:10:49
Bolsa de Madrid
491
7.6540
15:11:10
Bolsa de Madrid
398
7.6520
15:11:10
Bolsa de Madrid
192
7.6520
15:11:10
Bolsa de Madrid
258
7.6540
15:11:10
Bolsa de Madrid
1379
7.6520
15:11:10
Bolsa de Madrid
500
7.6540
15:12:49
Bolsa de Madrid
589
7.6540
15:12:49
Bolsa de Madrid
545
7.6520
15:13:25
Bolsa de Madrid
328
7.6500
15:13:27
Bolsa de Madrid
720
7.6600
15:15:59
Bolsa de Madrid
630
7.6580
15:15:59
Bolsa de Madrid
610
7.6560
15:16:00
Bolsa de Madrid
610
7.6560
15:16:00
Bolsa de Madrid
1022
7.6560
15:16:00
Bolsa de Madrid
695
7.6540
15:16:00
Bolsa de Madrid
560
7.6540
15:16:02
Bolsa de Madrid
679
7.6500
15:16:46
Bolsa de Madrid
15
7.6500
15:20:59
Bolsa de Madrid
16
7.6500
15:20:59
Bolsa de Madrid
86
7.6500
15:20:59
Bolsa de Madrid
33
7.6500
15:20:59
Bolsa de Madrid
540
7.6500
15:21:31
Bolsa de Madrid
590
7.6460
15:23:00
Bolsa de Madrid
553
7.6420
15:25:00
Bolsa de Madrid
117
7.6420
15:25:00
Bolsa de Madrid
600
7.6340
15:31:58
Bolsa de Madrid
43
7.6380
15:32:34
Bolsa de Madrid
500
7.6380
15:32:34
Bolsa de Madrid
980
7.6400
15:34:00
Bolsa de Madrid
797
7.6400
15:34:01
Bolsa de Madrid
157
7.6380
15:34:03
Bolsa de Madrid
30
7.6360
15:36:17
Bolsa de Madrid
97
7.6360
15:36:20
Bolsa de Madrid
613
7.6360
15:36:23
Bolsa de Madrid
680
7.6340
15:37:13
Bolsa de Madrid
760
7.6340
15:37:14
Bolsa de Madrid
839
7.6320
15:37:33
Bolsa de Madrid
500
7.6320
15:38:07
Bolsa de Madrid
269
7.6320
15:38:07
Bolsa de Madrid
910
7.6280
15:40:01
Bolsa de Madrid
379
7.6300
15:40:01
Bolsa de Madrid
118
7.6300
15:40:01
Bolsa de Madrid
652
7.6300
15:40:01
Bolsa de Madrid
500
7.6280
15:40:01
Bolsa de Madrid
1200
7.6280
15:40:01
Bolsa de Madrid
500
7.6280
15:40:01
Bolsa de Madrid
290
7.6240
15:41:01
Bolsa de Madrid
66
7.6240
15:41:04
Bolsa de Madrid
234
7.6240
15:41:35
Bolsa de Madrid
680
7.6360
15:45:28
Bolsa de Madrid
620
7.6360
15:48:34
Bolsa de Madrid
990
7.6360
15:49:45
Bolsa de Madrid
940
7.6360
15:49:45
Bolsa de Madrid
1250
7.6340
15:49:51
Bolsa de Madrid
500
7.6340
15:50:03
Bolsa de Madrid
140
7.6320
15:50:04
Bolsa de Madrid
440
7.6320
15:50:11
Bolsa de Madrid
950
7.6300
15:50:33
Bolsa de Madrid
671
7.6300
15:50:33
Bolsa de Madrid
50
7.6300
15:50:33
Bolsa de Madrid
870
7.6380
15:52:21
Bolsa de Madrid
1326
7.6380
15:52:21
Bolsa de Madrid
18
7.6480
15:53:51
Bolsa de Madrid
1000
7.6480
15:53:51
Bolsa de Madrid
847
7.6480
15:53:51
Bolsa de Madrid
25
7.6480
15:55:09
Bolsa de Madrid
870
7.6440
15:55:33
Bolsa de Madrid
1100
7.6420
15:55:33
Bolsa de Madrid
920
7.6440
15:55:33
Bolsa de Madrid
499
7.6440
15:57:43
Bolsa de Madrid
901
7.6440
15:59:13
Bolsa de Madrid
943
7.6420
15:59:18
Bolsa de Madrid
473
7.6420
15:59:18
Bolsa de Madrid
129
7.6400
15:59:31
Bolsa de Madrid
514
7.6400
16:00:39
Bolsa de Madrid
157
7.6400
16:00:39
Bolsa de Madrid
150
7.6400
16:02:14
Bolsa de Madrid
830
7.6480
16:06:21
Bolsa de Madrid
941
7.6500
16:06:21
Bolsa de Madrid
500
7.6500
16:06:21
Bolsa de Madrid
1050
7.6480
16:06:21
Bolsa de Madrid
690
7.6520
16:09:12
Bolsa de Madrid
315
7.6520
16:09:12
Bolsa de Madrid
475
7.6520
16:09:14
Bolsa de Madrid
610
7.6480
16:09:14
Bolsa de Madrid
8
7.6480
16:09:14
Bolsa de Madrid
790
7.6440
16:09:32
Bolsa de Madrid
955
7.6420
16:09:34
Bolsa de Madrid
45
7.6420
16:09:37
Bolsa de Madrid
129
7.6460
16:13:09
Bolsa de Madrid
114
7.6460
16:13:14
Bolsa de Madrid
247
7.6460
16:13:14
Bolsa de Madrid
517
7.6460
16:13:25
Bolsa de Madrid
443
7.6460
16:13:27
Bolsa de Madrid
11
7.6460
16:14:03
Bolsa de Madrid
373
7.6460
16:14:03
Bolsa de Madrid
269
7.6460
16:14:15
Bolsa de Madrid
37
7.6460
16:14:18
Bolsa de Madrid
1264
7.6460
16:15:05
Bolsa de Madrid
678
7.6440
16:15:05
Bolsa de Madrid
132
7.6440
16:15:07
Bolsa de Madrid
40
7.6440
16:15:16
Bolsa de Madrid
18
7.6440
16:15:16
Bolsa de Madrid
1200
7.6440
16:15:16
Bolsa de Madrid
78
7.6420
16:15:16
Bolsa de Madrid
64
7.6420
16:15:22
Bolsa de Madrid
20
7.6420
16:15:22
Bolsa de Madrid
500
7.6420
16:15:27
Bolsa de Madrid
259
7.6420
16:15:32
Bolsa de Madrid
310
7.6420
16:15:46
Bolsa de Madrid
19
7.6420
16:15:49
Bolsa de Madrid
500
7.6420
16:16:03
Bolsa de Madrid
1200
7.6420
16:16:03
Bolsa de Madrid
1500
7.6400
16:16:03
Bolsa de Madrid
500
7.6400
16:16:30
Bolsa de Madrid
462
7.6400
16:16:30
Bolsa de Madrid
1200
7.6380
16:17:52
Bolsa de Madrid
495
7.6380
16:18:49
Bolsa de Madrid
85
7.6380
16:18:52
Bolsa de Madrid
730
7.6380
16:20:10
Bolsa de Madrid
320
7.6380
16:20:13
Bolsa de Madrid
360
7.6380
16:20:54
Bolsa de Madrid
136
7.6380
16:21:13
Bolsa de Madrid
76
7.6380
16:21:14
Bolsa de Madrid
828
7.6380
16:21:14
Bolsa de Madrid
890
7.6380
16:21:15
Bolsa de Madrid
596
7.6360
16:21:19
Bolsa de Madrid
830
7.6380
16:21:54
Bolsa de Madrid
170
7.6380
16:21:54
Bolsa de Madrid
524
7.6400
16:21:57
Bolsa de Madrid
135
7.6400
16:22:03
Bolsa de Madrid
382
7.6400
16:22:03
Bolsa de Madrid
1150
7.6380
16:22:05
Bolsa de Madrid
950
7.6360
16:22:05
Bolsa de Madrid
620
7.6340
16:22:05
Bolsa de Madrid
650
7.6360
16:22:05
Bolsa de Madrid
400
7.6380
16:22:05
Bolsa de Madrid
730
7.6360
16:22:05
Bolsa de Madrid
990
7.6340
16:22:08
Bolsa de Madrid
1200
7.6360
16:22:08
Bolsa de Madrid
278
7.6360
16:22:08
Bolsa de Madrid
1350
7.6320
16:22:10
Bolsa de Madrid
473
7.6340
16:27:14
Bolsa de Madrid
497
7.6340
16:27:14
Bolsa de Madrid
1000
7.6340
16:27:14
Bolsa de Madrid
1437
7.6340
16:28:27
Bolsa de Madrid
288
7.6340
16:28:27
Bolsa de Madrid
340
7.6340
16:28:27
Bolsa de Madrid
1200
7.6340
16:28:27
Bolsa de Madrid
38
7.6340
16:28:27
Bolsa de Madrid
142
7.6320
16:28:27
Bolsa de Madrid
518
7.6320
16:28:27
Bolsa de Madrid
316
7.6320
16:28:27
Bolsa de Madrid
Aggregate information:
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 679.1575
819,000
Bolsa de Madrid
€7.6229
272,596
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.ENDPOSQXLFFVKFEBBE
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