REG - Intl Con Airline Grp - Transaction in Own Shares
RNS Number : 9231BInternational Cons Airlines Group25 September 2018
Transaction in Own Shares
International Consolidated Airlines Group, S.A. (the "Company") announces that on 25 September 2018 it purchased 1,310,016 ordinary shares of €0.50 each in the capital of the Company as follows, all of which will be held in treasury until cancelled.
Number of shares purchased
Trading venue
Lowest price paid
Highest price paid
1,004,000
LSE
£6.6060
£6.8680
306,016
Bolsa de Madrid
€7.3660
€7.6560
The purchase was made pursuant to the buy-back programme announced on 9 May 2018.
Following the purchase, the Company holds 62,667,730 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 1,995,321,564 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
25 September 2018
LEI: 959800TZHQRUSH1ESL13
Schedule of Purchases
Shares purchased:
1,310,016
Date of purchases:
25-Sep-18
Investment firm:
Deutsche Bank AG, London branch
Individual Transactions
Number of shares purchased
Transaction price
Time of transaction
Trading Venue
860
683.8000
08:03:11
LSE
690
684.0000
08:03:27
LSE
105
683.8000
08:03:41
LSE
715
683.8000
08:03:41
LSE
640
683.8000
08:04:00
LSE
910
684.2000
08:04:59
LSE
1100
684.0000
08:05:06
LSE
1250
683.8000
08:05:06
LSE
860
684.0000
08:05:06
LSE
750
683.6000
08:05:06
LSE
241
683.6000
08:06:11
LSE
552
683.6000
08:06:11
LSE
750
683.6000
08:06:11
LSE
170
683.6000
08:06:11
LSE
770
684.0000
08:06:34
LSE
770
683.8000
08:06:37
LSE
3
683.8000
08:06:37
LSE
587
683.8000
08:06:37
LSE
910
683.6000
08:06:37
LSE
620
683.6000
08:08:12
LSE
620
683.4000
08:08:12
LSE
834
683.4000
08:08:12
LSE
71
683.6000
08:08:12
LSE
200
683.6000
08:08:12
LSE
195
683.6000
08:08:12
LSE
575
683.6000
08:08:12
LSE
186
683.6000
08:08:12
LSE
29
683.6000
08:08:12
LSE
50
684.2000
08:08:49
LSE
667
684.2000
08:08:57
LSE
327
684.2000
08:09:00
LSE
1600
684.6000
08:09:33
LSE
1100
684.4000
08:09:33
LSE
590
684.4000
08:09:33
LSE
56
684.2000
08:09:42
LSE
760
684.0000
08:09:44
LSE
780
684.0000
08:09:44
LSE
910
683.8000
08:10:00
LSE
617
683.6000
08:10:25
LSE
173
683.6000
08:10:25
LSE
1050
683.6000
08:10:25
LSE
863
683.4000
08:10:25
LSE
107
683.4000
08:10:25
LSE
855
683.2000
08:10:34
LSE
545
682.8000
08:10:39
LSE
630
682.4000
08:11:04
LSE
672
682.2000
08:11:04
LSE
700
682.0000
08:11:39
LSE
187
682.0000
08:11:39
LSE
683
682.0000
08:11:40
LSE
94
682.2000
08:12:14
LSE
830
682.2000
08:12:14
LSE
226
682.2000
08:12:14
LSE
226
682.2000
08:12:14
LSE
750
682.2000
08:12:14
LSE
1050
682.0000
08:12:29
LSE
1200
682.0000
08:12:35
LSE
540
681.8000
08:12:46
LSE
1000
681.8000
08:12:51
LSE
1100
682.0000
08:12:53
LSE
100
681.8000
08:13:15
LSE
121
681.8000
08:15:02
LSE
1100
682.8000
08:15:08
LSE
1100
682.6000
08:15:42
LSE
1000
682.4000
08:15:42
LSE
100
682.4000
08:15:42
LSE
750
682.6000
08:15:42
LSE
161
682.6000
08:15:42
LSE
39
682.6000
08:15:42
LSE
780
682.6000
08:15:42
LSE
336
682.6000
08:15:42
LSE
864
682.6000
08:15:42
LSE
850
682.6000
08:15:42
LSE
368
682.8000
08:16:40
LSE
782
682.8000
08:16:40
LSE
100
682.8000
08:16:40
LSE
330
682.8000
08:16:40
LSE
585
682.8000
08:16:40
LSE
335
682.8000
08:16:40
LSE
850
682.8000
08:16:40
LSE
150
682.8000
08:16:40
LSE
1100
682.6000
08:16:51
LSE
1000
682.8000
08:16:51
LSE
750
682.8000
08:16:51
LSE
750
682.8000
08:16:51
LSE
150
682.8000
08:16:51
LSE
515
682.6000
08:16:52
LSE
265
682.6000
08:16:52
LSE
780
682.4000
08:16:58
LSE
611
682.4000
08:16:58
LSE
960
682.2000
08:17:07
LSE
590
682.0000
08:17:10
LSE
174
681.8000
08:17:10
LSE
576
681.8000
08:17:10
LSE
560
681.8000
08:17:55
LSE
640
681.8000
08:17:55
LSE
126
681.6000
08:18:19
LSE
524
681.6000
08:18:19
LSE
310
681.6000
08:18:19
LSE
850
681.6000
08:18:19
LSE
300
681.6000
08:18:19
LSE
149
683.2000
08:20:20
LSE
561
683.2000
08:20:22
LSE
340
683.2000
08:20:22
LSE
750
683.4000
08:20:34
LSE
500
683.4000
08:20:34
LSE
900
683.4000
08:20:34
LSE
500
683.4000
08:20:34
LSE
250
683.4000
08:20:34
LSE
750
683.4000
08:20:34
LSE
1200
683.2000
08:20:51
LSE
282
683.0000
08:20:53
LSE
1018
683.0000
08:20:53
LSE
686
684.2000
08:23:19
LSE
362
683.4000
08:27:47
LSE
368
683.4000
08:27:47
LSE
1000
684.6000
08:28:17
LSE
250
684.6000
08:28:17
LSE
910
684.4000
08:28:21
LSE
1000
685.2000
08:30:01
LSE
750
685.4000
08:30:43
LSE
850
685.4000
08:30:43
LSE
236
685.4000
08:30:43
LSE
750
685.4000
08:30:43
LSE
750
685.4000
08:30:43
LSE
1618
685.6000
08:30:43
LSE
577
685.6000
08:30:43
LSE
403
685.6000
08:30:43
LSE
989
685.4000
08:30:43
LSE
361
685.4000
08:30:43
LSE
590
685.6000
08:32:22
LSE
970
685.6000
08:32:22
LSE
2
685.6000
08:32:22
LSE
271
685.6000
08:32:22
LSE
1300
686.0000
08:32:59
LSE
1300
685.8000
08:35:01
LSE
910
685.8000
08:35:01
LSE
1000
685.8000
08:35:01
LSE
50
685.8000
08:35:01
LSE
1350
686.4000
08:36:30
LSE
1300
686.4000
08:36:30
LSE
850
686.4000
08:36:30
LSE
600
686.4000
08:36:30
LSE
640
686.2000
08:36:30
LSE
750
686.2000
08:36:30
LSE
400
686.2000
08:36:30
LSE
1200
686.0000
08:36:35
LSE
1450
685.8000
08:37:57
LSE
781
685.6000
08:38:40
LSE
303
685.6000
08:38:40
LSE
797
685.6000
08:38:40
LSE
900
686.0000
08:39:02
LSE
850
686.0000
08:39:02
LSE
664
686.2000
08:39:02
LSE
870
686.8000
08:40:39
LSE
760
686.4000
08:40:43
LSE
615
686.0000
08:45:59
LSE
677
685.6000
08:51:02
LSE
620
685.4000
08:56:43
LSE
366
684.4000
09:02:23
LSE
265
684.4000
09:02:23
LSE
750
684.2000
09:09:46
LSE
642
683.4000
09:16:40
LSE
257
682.2000
09:23:07
LSE
403
682.2000
09:23:07
LSE
180
682.0000
09:23:20
LSE
400
682.0000
09:23:20
LSE
160
682.0000
09:23:20
LSE
850
682.0000
09:24:29
LSE
870
682.0000
09:24:29
LSE
411
682.6000
09:24:46
LSE
689
682.6000
09:24:51
LSE
167
682.8000
09:24:58
LSE
1383
682.8000
09:24:58
LSE
600
682.6000
09:25:10
LSE
750
682.6000
09:25:10
LSE
990
682.6000
09:25:10
LSE
1200
683.2000
09:26:03
LSE
800
683.4000
09:26:26
LSE
550
683.4000
09:26:29
LSE
608
683.2000
09:27:31
LSE
692
683.2000
09:27:31
LSE
1000
683.2000
09:27:31
LSE
1226
683.2000
09:27:31
LSE
1300
683.2000
09:28:05
LSE
218
683.2000
09:28:05
LSE
219
682.8000
09:29:15
LSE
242
682.8000
09:29:15
LSE
209
682.8000
09:29:15
LSE
1000
682.8000
09:29:15
LSE
392
682.8000
09:29:15
LSE
903
682.6000
09:29:30
LSE
102
682.4000
09:30:30
LSE
136
682.4000
09:30:33
LSE
862
682.4000
09:30:40
LSE
448
682.8000
09:31:48
LSE
512
682.8000
09:31:48
LSE
338
682.6000
09:33:05
LSE
652
682.6000
09:33:20
LSE
1100
682.6000
09:33:47
LSE
850
682.4000
09:34:00
LSE
361
682.2000
09:34:59
LSE
339
682.2000
09:35:00
LSE
960
682.0000
09:35:35
LSE
1150
681.8000
09:35:35
LSE
1350
682.6000
09:37:06
LSE
1000
682.6000
09:37:06
LSE
400
682.6000
09:37:06
LSE
350
682.6000
09:37:06
LSE
750
682.6000
09:37:06
LSE
4
682.4000
09:37:14
LSE
866
682.4000
09:37:14
LSE
396
682.4000
09:37:14
LSE
750
682.6000
09:38:24
LSE
670
683.2000
09:40:04
LSE
1200
683.0000
09:40:20
LSE
250
683.0000
09:40:20
LSE
950
683.0000
09:40:20
LSE
750
683.0000
09:40:20
LSE
580
683.0000
09:40:20
LSE
1050
682.8000
09:40:41
LSE
353
682.6000
09:40:56
LSE
732
682.6000
09:41:42
LSE
58
682.2000
09:42:22
LSE
832
682.2000
09:42:22
LSE
58
682.2000
09:42:22
LSE
644
682.2000
09:42:22
LSE
91
682.0000
09:42:35
LSE
633
682.0000
09:42:35
LSE
494
681.8000
09:42:43
LSE
809
681.6000
09:44:31
LSE
205
681.6000
09:44:35
LSE
770
681.6000
09:45:37
LSE
680
681.4000
09:46:21
LSE
1300
681.4000
09:46:21
LSE
750
681.4000
09:46:43
LSE
830
681.2000
09:46:49
LSE
750
681.2000
09:47:48
LSE
138
681.2000
09:48:09
LSE
1250
681.4000
09:48:37
LSE
1050
681.4000
09:48:37
LSE
1350
681.4000
09:48:37
LSE
541
681.2000
09:48:40
LSE
21
681.2000
09:48:40
LSE
699
680.8000
09:48:58
LSE
824
680.4000
09:50:05
LSE
1300
680.4000
09:52:05
LSE
910
680.2000
09:52:39
LSE
1577
680.2000
09:52:39
LSE
413
680.2000
09:52:39
LSE
378
680.0000
09:53:06
LSE
664
680.0000
09:53:06
LSE
259
679.8000
09:53:07
LSE
733
679.6000
09:53:13
LSE
734
679.2000
09:54:41
LSE
850
679.2000
09:54:41
LSE
354
679.2000
09:54:41
LSE
200
679.0000
09:55:40
LSE
560
679.0000
09:55:40
LSE
750
679.0000
09:55:40
LSE
100
678.6000
09:55:45
LSE
670
678.6000
09:55:45
LSE
750
678.2000
09:57:41
LSE
115
678.2000
09:57:41
LSE
546
678.0000
09:58:21
LSE
223
678.0000
09:58:21
LSE
291
677.8000
09:58:57
LSE
860
677.8000
09:58:57
LSE
750
678.0000
09:58:57
LSE
474
678.0000
09:58:57
LSE
364
677.8000
09:59:48
LSE
533
677.8000
09:59:48
LSE
750
677.8000
09:59:48
LSE
352
677.8000
09:59:48
LSE
766
677.6000
10:00:14
LSE
752
677.4000
10:00:39
LSE
700
677.4000
10:02:21
LSE
1500
677.2000
10:02:21
LSE
750
677.4000
10:02:21
LSE
300
677.4000
10:02:21
LSE
317
677.2000
10:02:21
LSE
376
677.2000
10:02:21
LSE
400
677.2000
10:02:21
LSE
1136
677.2000
10:03:34
LSE
1300
677.4000
10:03:34
LSE
136
677.4000
10:03:40
LSE
421
677.4000
10:03:40
LSE
200
677.4000
10:03:40
LSE
439
677.2000
10:03:44
LSE
818
677.0000
10:04:23
LSE
826
677.0000
10:04:23
LSE
432
676.8000
10:04:48
LSE
134
676.8000
10:05:34
LSE
584
676.8000
10:05:34
LSE
1137
676.8000
10:05:34
LSE
163
676.8000
10:05:34
LSE
675
676.8000
10:06:15
LSE
750
676.8000
10:06:15
LSE
4813
676.8000
10:06:15
LSE
870
676.6000
10:06:23
LSE
1350
676.6000
10:07:47
LSE
750
676.6000
10:07:47
LSE
140
676.6000
10:07:47
LSE
548
676.6000
10:07:56
LSE
502
676.6000
10:07:56
LSE
315
676.4000
10:07:58
LSE
1000
676.4000
10:07:58
LSE
750
676.4000
10:07:58
LSE
303
676.4000
10:07:58
LSE
1100
676.2000
10:08:02
LSE
930
676.0000
10:08:50
LSE
750
676.0000
10:08:50
LSE
860
675.8000
10:09:23
LSE
320
675.6000
10:09:29
LSE
1000
675.6000
10:09:29
LSE
283
675.6000
10:09:29
LSE
840
675.4000
10:09:35
LSE
27
675.0000
10:10:26
LSE
747
675.0000
10:10:26
LSE
920
675.0000
10:10:40
LSE
810
675.0000
10:10:40
LSE
730
674.6000
10:11:35
LSE
750
674.8000
10:11:35
LSE
102
674.8000
10:11:35
LSE
750
674.6000
10:11:51
LSE
750
674.6000
10:11:51
LSE
204
674.4000
10:12:07
LSE
84
675.6000
10:13:17
LSE
1616
675.6000
10:13:17
LSE
347
675.4000
10:13:17
LSE
1253
675.4000
10:13:17
LSE
920
675.6000
10:13:17
LSE
750
675.4000
10:14:28
LSE
1250
676.0000
10:14:37
LSE
900
676.0000
10:14:37
LSE
20
676.0000
10:14:43
LSE
430
676.0000
10:14:43
LSE
737
675.8000
10:14:48
LSE
513
675.8000
10:14:48
LSE
50
675.8000
10:14:48
LSE
850
675.6000
10:14:49
LSE
150
675.6000
10:14:49
LSE
593
677.2000
10:17:19
LSE
285
677.2000
10:17:19
LSE
750
677.2000
10:17:19
LSE
773
677.0000
10:17:19
LSE
377
677.0000
10:17:19
LSE
375
677.0000
10:17:19
LSE
925
677.0000
10:17:19
LSE
1100
677.0000
10:17:21
LSE
750
677.0000
10:17:21
LSE
280
677.0000
10:17:21
LSE
1400
677.2000
10:17:43
LSE
734
677.2000
10:17:43
LSE
265
677.2000
10:17:43
LSE
451
677.2000
10:17:43
LSE
299
677.2000
10:17:43
LSE
265
677.2000
10:17:43
LSE
220
677.0000
10:17:44
LSE
1100
676.8000
10:18:09
LSE
215
676.6000
10:18:13
LSE
835
676.6000
10:18:13
LSE
252
676.4000
10:18:28
LSE
948
676.4000
10:18:28
LSE
750
676.2000
10:18:43
LSE
980
676.2000
10:19:39
LSE
167
676.0000
10:20:11
LSE
509
676.0000
10:20:11
LSE
369
676.0000
10:20:11
LSE
256
676.4000
10:21:31
LSE
23
677.0000
10:22:04
LSE
1427
677.0000
10:22:04
LSE
750
677.0000
10:22:04
LSE
556
677.0000
10:22:04
LSE
410
677.2000
10:23:07
LSE
128
677.2000
10:23:07
LSE
1062
677.2000
10:23:07
LSE
579
677.2000
10:23:07
LSE
750
677.2000
10:23:07
LSE
371
677.2000
10:23:07
LSE
757
677.2000
10:23:07
LSE
693
677.2000
10:23:20
LSE
1650
677.2000
10:23:24
LSE
144
677.2000
10:23:26
LSE
96
677.2000
10:23:28
LSE
630
677.2000
10:23:28
LSE
1800
677.2000
10:23:35
LSE
44
677.0000
10:23:49
LSE
326
676.8000
10:23:55
LSE
65
676.8000
10:23:55
LSE
1209
676.8000
10:23:55
LSE
372
676.6000
10:24:07
LSE
778
676.6000
10:24:07
LSE
920
676.4000
10:24:16
LSE
1000
676.2000
10:24:23
LSE
750
676.6000
10:25:21
LSE
70
676.6000
10:25:21
LSE
750
676.6000
10:25:21
LSE
556
676.6000
10:25:21
LSE
900
676.4000
10:25:24
LSE
454
676.2000
10:25:26
LSE
896
676.2000
10:25:26
LSE
714
675.8000
10:25:41
LSE
143
675.4000
10:26:59
LSE
607
675.4000
10:26:59
LSE
594
676.0000
10:27:12
LSE
606
676.0000
10:27:31
LSE
750
676.0000
10:27:31
LSE
250
676.0000
10:27:31
LSE
1000
675.8000
10:27:40
LSE
1150
675.8000
10:28:33
LSE
750
675.8000
10:28:33
LSE
350
675.8000
10:28:34
LSE
1200
676.0000
10:28:49
LSE
970
675.8000
10:29:01
LSE
730
676.0000
10:29:01
LSE
790
675.6000
10:29:09
LSE
110
675.6000
10:29:09
LSE
970
675.4000
10:29:09
LSE
750
675.6000
10:29:09
LSE
80
675.6000
10:29:09
LSE
1
675.6000
10:30:31
LSE
1350
675.6000
10:30:42
LSE
149
675.6000
10:30:42
LSE
1333
675.6000
10:31:11
LSE
67
675.6000
10:31:11
LSE
750
675.6000
10:31:11
LSE
906
675.6000
10:31:11
LSE
1300
676.0000
10:32:07
LSE
582
675.8000
10:32:12
LSE
668
675.8000
10:32:12
LSE
750
675.8000
10:32:12
LSE
323
675.8000
10:32:12
LSE
1250
675.6000
10:32:22
LSE
295
675.8000
10:32:26
LSE
472
675.8000
10:32:26
LSE
820
675.4000
10:33:01
LSE
750
675.4000
10:33:01
LSE
46
675.2000
10:33:09
LSE
1000
675.0000
10:33:25
LSE
890
674.8000
10:33:40
LSE
88
674.4000
10:34:04
LSE
112
674.4000
10:34:08
LSE
90
674.4000
10:34:16
LSE
184
674.4000
10:34:32
LSE
246
674.4000
10:34:32
LSE
278
674.4000
10:34:32
LSE
1100
674.4000
10:35:31
LSE
750
674.4000
10:35:31
LSE
210
674.4000
10:35:36
LSE
750
674.4000
10:35:36
LSE
300
674.4000
10:35:36
LSE
710
674.2000
10:35:53
LSE
760
674.2000
10:36:28
LSE
286
674.8000
10:37:12
LSE
1650
674.8000
10:37:12
LSE
750
674.6000
10:37:39
LSE
294
674.6000
10:37:39
LSE
1833
674.4000
10:37:40
LSE
217
674.4000
10:37:40
LSE
1800
674.2000
10:37:41
LSE
1594
674.0000
10:38:26
LSE
277
673.8000
10:38:33
LSE
84
673.8000
10:38:44
LSE
339
673.8000
10:38:49
LSE
224
673.6000
10:39:13
LSE
1076
673.6000
10:39:13
LSE
750
674.2000
10:40:26
LSE
276
674.2000
10:40:26
LSE
274
674.2000
10:40:26
LSE
1850
674.4000
10:42:09
LSE
1550
674.4000
10:42:16
LSE
1350
674.4000
10:42:16
LSE
396
674.4000
10:42:23
LSE
750
674.4000
10:42:23
LSE
491
674.2000
10:42:23
LSE
809
674.2000
10:42:23
LSE
1650
674.0000
10:42:36
LSE
503
673.8000
10:42:52
LSE
407
673.8000
10:43:10
LSE
731
673.6000
10:43:14
LSE
229
673.6000
10:43:14
LSE
1550
673.4000
10:43:26
LSE
487
674.2000
10:44:21
LSE
840
674.0000
10:44:25
LSE
750
674.2000
10:44:25
LSE
262
674.2000
10:44:25
LSE
427
674.2000
10:44:25
LSE
61
674.2000
10:44:25
LSE
750
674.2000
10:44:25
LSE
262
674.2000
10:44:25
LSE
1300
674.4000
10:45:53
LSE
1000
674.2000
10:45:53
LSE
278
674.2000
10:45:53
LSE
268
674.2000
10:45:53
LSE
750
674.2000
10:45:53
LSE
54
674.2000
10:45:53
LSE
696
674.2000
10:45:53
LSE
237
674.2000
10:45:53
LSE
980
674.2000
10:46:42
LSE
750
674.2000
10:46:44
LSE
980
674.0000
10:46:53
LSE
601
673.8000
10:46:53
LSE
182
673.6000
10:48:29
LSE
868
673.6000
10:48:29
LSE
1100
673.4000
10:48:29
LSE
676
673.4000
10:48:29
LSE
234
673.4000
10:48:29
LSE
256
673.2000
10:48:29
LSE
644
673.2000
10:48:29
LSE
750
673.2000
10:48:43
LSE
31
673.2000
10:48:43
LSE
921
672.8000
10:48:50
LSE
770
672.2000
10:49:29
LSE
798
672.0000
10:49:29
LSE
707
671.8000
10:49:40
LSE
754
671.4000
10:50:14
LSE
750
671.2000
10:50:20
LSE
592
671.0000
10:50:30
LSE
118
671.0000
10:50:30
LSE
730
670.8000
10:50:45
LSE
720
670.6000
10:50:48
LSE
362
670.4000
10:51:14
LSE
338
670.4000
10:51:14
LSE
900
670.2000
10:51:23
LSE
750
670.0000
10:51:53
LSE
787
669.8000
10:52:28
LSE
750
669.8000
10:52:28
LSE
338
669.8000
10:52:28
LSE
97
669.6000
10:52:44
LSE
693
669.6000
10:52:44
LSE
95
669.4000
10:52:46
LSE
415
669.4000
10:52:46
LSE
776
669.0000
10:52:49
LSE
925
669.2000
10:53:30
LSE
490
668.8000
10:53:34
LSE
710
668.8000
10:53:34
LSE
1500
670.4000
10:55:01
LSE
770
670.2000
10:55:09
LSE
1100
670.0000
10:55:09
LSE
750
670.0000
10:55:10
LSE
107
670.0000
10:55:10
LSE
214
670.0000
10:55:10
LSE
1000
669.8000
10:55:10
LSE
870
669.2000
10:55:45
LSE
740
668.8000
10:55:45
LSE
356
668.4000
10:56:04
LSE
797
667.8000
10:56:32
LSE
77
667.4000
10:56:50
LSE
1050
667.6000
10:57:12
LSE
923
667.4000
10:57:12
LSE
750
667.4000
10:57:12
LSE
787
667.6000
10:57:12
LSE
775
667.0000
10:57:49
LSE
957
667.2000
10:58:20
LSE
897
667.4000
10:58:39
LSE
830
667.4000
10:58:57
LSE
470
667.2000
10:59:24
LSE
750
668.0000
10:59:37
LSE
307
668.0000
10:59:37
LSE
720
667.8000
10:59:37
LSE
850
667.6000
10:59:46
LSE
229
667.6000
11:00:06
LSE
780
668.0000
11:00:35
LSE
870
667.8000
11:00:35
LSE
960
668.2000
11:00:46
LSE
907
668.0000
11:00:48
LSE
727
667.4000
11:01:01
LSE
803
667.6000
11:02:02
LSE
710
667.6000
11:02:02
LSE
40
667.6000
11:02:02
LSE
277
667.6000
11:02:02
LSE
483
667.6000
11:02:02
LSE
277
667.6000
11:02:02
LSE
245
667.8000
11:02:02
LSE
250
667.8000
11:02:02
LSE
750
668.4000
11:03:15
LSE
195
668.4000
11:03:15
LSE
810
668.2000
11:03:15
LSE
950
668.0000
11:03:31
LSE
121
667.8000
11:03:31
LSE
399
667.8000
11:03:31
LSE
430
667.8000
11:03:31
LSE
750
668.0000
11:03:31
LSE
70
668.0000
11:03:31
LSE
660
667.6000
11:04:00
LSE
485
667.6000
11:04:00
LSE
1000
667.4000
11:04:02
LSE
330
667.2000
11:04:51
LSE
500
667.2000
11:04:51
LSE
586
667.0000
11:05:03
LSE
334
667.0000
11:05:03
LSE
1100
666.6000
11:05:15
LSE
830
666.4000
11:05:17
LSE
706
666.0000
11:05:24
LSE
714
665.4000
11:05:50
LSE
7
665.4000
11:05:53
LSE
910
665.2000
11:05:57
LSE
750
665.8000
11:06:29
LSE
767
665.4000
11:06:29
LSE
183
665.4000
11:06:29
LSE
1000
665.2000
11:07:14
LSE
753
666.2000
11:08:09
LSE
247
666.2000
11:08:13
LSE
750
666.2000
11:08:13
LSE
298
666.2000
11:08:13
LSE
52
666.2000
11:08:13
LSE
1650
666.2000
11:08:51
LSE
1050
665.8000
11:09:08
LSE
400
665.8000
11:09:08
LSE
760
665.6000
11:09:10
LSE
903
665.4000
11:09:10
LSE
750
665.6000
11:10:22
LSE
750
665.6000
11:10:22
LSE
82
665.6000
11:10:22
LSE
820
665.6000
11:10:23
LSE
533
665.8000
11:10:33
LSE
850
666.2000
11:11:18
LSE
820
666.0000
11:11:18
LSE
353
666.0000
11:11:18
LSE
1200
667.8000
11:12:24
LSE
1150
668.0000
11:12:24
LSE
890
667.8000
11:12:25
LSE
316
667.6000
11:12:25
LSE
413
667.6000
11:12:25
LSE
761
667.0000
11:13:04
LSE
1450
668.0000
11:15:20
LSE
1450
667.8000
11:15:20
LSE
493
668.0000
11:15:20
LSE
750
668.0000
11:15:20
LSE
101
668.0000
11:15:20
LSE
750
668.0000
11:15:20
LSE
880
668.0000
11:15:41
LSE
290
668.2000
11:16:58
LSE
953
668.4000
11:17:09
LSE
17
668.4000
11:17:09
LSE
860
668.4000
11:17:30
LSE
1376
668.4000
11:17:30
LSE
174
668.4000
11:17:30
LSE
1110
668.2000
11:17:38
LSE
910
668.0000
11:17:38
LSE
750
668.0000
11:17:38
LSE
700
668.0000
11:18:22
LSE
830
667.8000
11:18:22
LSE
820
667.4000
11:18:28
LSE
362
668.0000
11:20:50
LSE
1088
668.0000
11:20:50
LSE
990
668.0000
11:20:50
LSE
950
668.0000
11:20:50
LSE
726
667.8000
11:20:56
LSE
54
667.8000
11:20:56
LSE
1150
667.6000
11:21:30
LSE
1350
668.2000
11:22:14
LSE
850
668.0000
11:22:17
LSE
200
668.0000
11:22:17
LSE
1550
667.8000
11:22:17
LSE
50
667.8000
11:22:17
LSE
910
667.6000
11:22:40
LSE
851
667.4000
11:22:51
LSE
238
667.2000
11:23:08
LSE
582
667.2000
11:23:08
LSE
740
666.8000
11:23:27
LSE
649
667.6000
11:25:21
LSE
701
667.6000
11:25:21
LSE
1200
667.8000
11:25:44
LSE
750
668.0000
11:26:33
LSE
598
668.0000
11:26:33
LSE
750
668.0000
11:26:33
LSE
237
668.0000
11:26:33
LSE
626
668.0000
11:26:33
LSE
920
668.0000
11:26:33
LSE
1750
667.8000
11:28:11
LSE
995
667.8000
11:28:11
LSE
5
667.8000
11:28:11
LSE
1700
668.4000
11:29:40
LSE
1050
668.4000
11:29:41
LSE
1250
668.4000
11:29:41
LSE
1600
668.2000
11:29:47
LSE
1200
668.8000
11:31:00
LSE
455
668.8000
11:31:09
LSE
1495
668.8000
11:31:09
LSE
579
668.8000
11:31:13
LSE
695
669.0000
11:31:37
LSE
355
669.0000
11:31:37
LSE
910
668.8000
11:31:55
LSE
1300
668.6000
11:32:04
LSE
1100
668.6000
11:32:04
LSE
790
668.6000
11:32:21
LSE
734
668.6000
11:32:48
LSE
208
668.4000
11:33:42
LSE
203
668.6000
11:33:51
LSE
980
668.8000
11:34:21
LSE
870
668.8000
11:34:21
LSE
750
669.6000
11:36:12
LSE
186
669.6000
11:36:12
LSE
353
669.6000
11:36:12
LSE
411
669.6000
11:36:12
LSE
339
669.6000
11:36:12
LSE
353
669.6000
11:36:12
LSE
700
669.8000
11:36:12
LSE
750
669.8000
11:36:12
LSE
593
669.8000
11:36:12
LSE
423
669.8000
11:36:12
LSE
933
669.4000
11:36:12
LSE
767
669.4000
11:36:32
LSE
850
669.6000
11:36:32
LSE
450
669.6000
11:36:32
LSE
325
669.6000
11:36:32
LSE
750
669.4000
11:37:29
LSE
56
669.4000
11:37:29
LSE
1250
669.2000
11:37:31
LSE
310
669.0000
11:37:54
LSE
216
669.0000
11:38:14
LSE
208
669.0000
11:38:28
LSE
366
669.0000
11:38:41
LSE
750
669.0000
11:38:41
LSE
482
669.0000
11:38:41
LSE
68
669.0000
11:38:41
LSE
224
668.8000
11:38:54
LSE
666
668.8000
11:38:54
LSE
611
668.8000
11:39:34
LSE
411
668.8000
11:39:56
LSE
248
668.8000
11:39:56
LSE
506
669.4000
11:40:17
LSE
155
669.4000
11:40:17
LSE
1450
669.8000
11:41:35
LSE
330
670.8000
11:42:14
LSE
250
670.8000
11:42:14
LSE
670
670.8000
11:42:14
LSE
1050
670.8000
11:42:14
LSE
1750
670.6000
11:42:14
LSE
255
671.2000
11:43:26
LSE
1495
671.2000
11:43:43
LSE
750
671.2000
11:43:43
LSE
394
671.2000
11:43:43
LSE
106
671.2000
11:43:43
LSE
1000
671.2000
11:43:43
LSE
220
671.4000
11:45:06
LSE
550
671.4000
11:45:06
LSE
1400
671.4000
11:45:06
LSE
760
671.2000
11:45:10
LSE
750
671.2000
11:45:10
LSE
160
671.2000
11:45:10
LSE
176
671.2000
11:45:10
LSE
750
671.2000
11:45:10
LSE
1650
671.0000
11:45:22
LSE
747
670.8000
11:45:22
LSE
767
670.4000
11:46:02
LSE
132
670.4000
11:49:03
LSE
213
670.8000
11:51:10
LSE
1487
670.8000
11:51:10
LSE
1250
670.6000
11:51:10
LSE
1300
670.8000
11:51:10
LSE
1300
670.8000
11:51:10
LSE
450
670.8000
11:51:10
LSE
850
670.8000
11:51:10
LSE
750
670.8000
11:51:10
LSE
200
670.8000
11:51:10
LSE
724
670.6000
11:51:19
LSE
326
670.6000
11:51:19
LSE
1350
670.8000
11:52:28
LSE
1000
670.8000
11:52:28
LSE
330
670.8000
11:53:25
LSE
970
670.8000
11:53:25
LSE
970
670.8000
11:53:25
LSE
230
670.8000
11:53:25
LSE
227
670.6000
11:53:37
LSE
733
670.6000
11:53:37
LSE
260
670.6000
11:54:33
LSE
224
670.6000
11:54:33
LSE
254
670.6000
11:54:33
LSE
131
670.6000
11:55:55
LSE
1069
670.6000
11:55:55
LSE
750
670.6000
11:55:55
LSE
550
670.6000
11:55:55
LSE
1521
670.6000
11:55:55
LSE
79
670.6000
11:55:55
LSE
579
670.6000
11:56:04
LSE
750
670.6000
11:56:04
LSE
102
670.6000
11:56:34
LSE
464
670.6000
11:56:34
LSE
1234
670.6000
11:56:40
LSE
1950
670.4000
11:57:04
LSE
434
670.4000
11:57:04
LSE
82
670.4000
11:57:04
LSE
354
670.4000
11:57:04
LSE
208
670.2000
11:58:08
LSE
1342
670.2000
11:58:08
LSE
419
670.2000
11:58:08
LSE
881
670.2000
11:58:08
LSE
214
670.0000
11:58:25
LSE
308
670.0000
11:58:36
LSE
137
670.0000
11:58:39
LSE
441
670.0000
11:59:19
LSE
141
670.0000
11:59:20
LSE
959
670.0000
11:59:21
LSE
1050
670.0000
11:59:45
LSE
930
669.8000
11:59:50
LSE
645
669.6000
11:59:50
LSE
500
669.6000
11:59:52
LSE
55
669.6000
11:59:52
LSE
144
669.4000
11:59:54
LSE
683
669.6000
12:02:21
LSE
666
669.6000
12:02:21
LSE
1
669.6000
12:02:21
LSE
940
669.4000
12:02:22
LSE
750
669.6000
12:02:22
LSE
750
669.6000
12:02:22
LSE
230
669.6000
12:02:22
LSE
1200
669.2000
12:02:48
LSE
679
669.2000
12:02:48
LSE
316
669.2000
12:02:48
LSE
55
669.2000
12:02:48
LSE
940
669.0000
12:02:48
LSE
110
669.0000
12:02:53
LSE
1000
669.2000
12:03:47
LSE
1350
669.0000
12:03:53
LSE
1200
668.8000
12:03:58
LSE
1150
668.6000
12:04:00
LSE
770
668.0000
12:04:41
LSE
115
667.6000
12:04:45
LSE
360
667.6000
12:04:57
LSE
353
667.6000
12:04:57
LSE
233
667.6000
12:05:04
LSE
856
667.4000
12:05:18
LSE
46
667.2000
12:05:23
LSE
985
667.8000
12:07:10
LSE
870
667.6000
12:07:16
LSE
1050
667.6000
12:07:16
LSE
870
667.4000
12:07:19
LSE
630
667.4000
12:07:57
LSE
322
667.4000
12:08:03
LSE
1628
667.4000
12:08:03
LSE
1300
667.2000
12:08:33
LSE
159
667.4000
12:08:33
LSE
675
667.4000
12:08:33
LSE
1150
667.0000
12:08:33
LSE
53
666.8000
12:08:41
LSE
737
666.8000
12:08:41
LSE
874
666.4000
12:10:02
LSE
850
666.2000
12:10:02
LSE
590
666.2000
12:10:06
LSE
183
666.2000
12:10:06
LSE
282
666.0000
12:10:06
LSE
598
666.0000
12:10:11
LSE
1500
665.8000
12:10:17
LSE
520
665.8000
12:12:01
LSE
750
665.8000
12:12:01
LSE
750
665.8000
12:12:01
LSE
291
665.8000
12:12:01
LSE
806
665.6000
12:12:07
LSE
594
665.6000
12:12:07
LSE
1300
665.4000
12:12:11
LSE
871
665.2000
12:14:04
LSE
750
665.2000
12:14:04
LSE
567
665.2000
12:14:04
LSE
208
665.2000
12:14:04
LSE
750
665.2000
12:14:18
LSE
692
665.2000
12:14:18
LSE
733
665.2000
12:14:18
LSE
710
665.0000
12:14:19
LSE
720
664.8000
12:14:19
LSE
793
664.2000
12:15:19
LSE
150
664.6000
12:15:30
LSE
625
664.6000
12:15:30
LSE
750
664.2000
12:15:35
LSE
897
663.8000
12:15:40
LSE
750
663.4000
12:16:29
LSE
110
663.4000
12:16:29
LSE
914
663.4000
12:16:31
LSE
593
663.4000
12:16:31
LSE
880
663.2000
12:16:38
LSE
755
662.4000
12:17:10
LSE
840
662.0000
12:17:16
LSE
912
662.4000
12:18:05
LSE
730
662.2000
12:18:08
LSE
750
662.4000
12:18:48
LSE
26
662.4000
12:18:48
LSE
1650
662.2000
12:20:09
LSE
1082
662.0000
12:20:10
LSE
209
661.8000
12:20:19
LSE
941
661.8000
12:20:19
LSE
977
661.6000
12:20:20
LSE
23
661.6000
12:20:20
LSE
498
661.4000
12:20:23
LSE
652
661.4000
12:20:26
LSE
740
661.8000
12:21:10
LSE
1000
662.2000
12:21:17
LSE
853
661.8000
12:21:39
LSE
1100
660.8000
12:21:55
LSE
762
660.6000
12:21:55
LSE
1400
660.6000
12:22:56
LSE
1450
661.0000
12:24:02
LSE
230
661.0000
12:24:10
LSE
353
661.0000
12:24:10
LSE
900
660.8000
12:24:20
LSE
383
660.8000
12:24:20
LSE
342
660.8000
12:24:20
LSE
566
662.0000
12:25:59
LSE
784
662.0000
12:25:59
LSE
306
661.8000
12:25:59
LSE
1344
661.8000
12:25:59
LSE
750
662.0000
12:25:59
LSE
500
662.0000
12:25:59
LSE
1700
663.2000
12:27:45
LSE
1850
663.2000
12:27:45
LSE
646
663.4000
12:27:46
LSE
404
663.4000
12:27:52
LSE
1200
663.4000
12:27:52
LSE
700
663.4000
12:28:01
LSE
87
663.4000
12:28:01
LSE
1100
663.0000
12:28:04
LSE
610
662.8000
12:29:14
LSE
1050
662.4000
12:29:29
LSE
1350
662.8000
12:30:10
LSE
860
663.2000
12:30:53
LSE
1150
663.0000
12:30:55
LSE
970
663.8000
12:32:10
LSE
1300
663.6000
12:32:11
LSE
250
663.6000
12:32:11
LSE
222
663.6000
12:33:14
LSE
233
663.6000
12:33:22
LSE
200
663.6000
12:33:29
LSE
217
663.6000
12:33:36
LSE
630
664.2000
12:33:48
LSE
349
664.2000
12:33:48
LSE
801
664.2000
12:33:54
LSE
1200
664.2000
12:33:54
LSE
224
664.0000
12:33:54
LSE
1126
664.0000
12:33:54
LSE
1100
664.2000
12:35:41
LSE
596
664.4000
12:35:51
LSE
1500
664.8000
12:38:47
LSE
750
664.8000
12:38:47
LSE
1450
664.8000
12:38:47
LSE
360
664.8000
12:38:47
LSE
1590
664.8000
12:38:47
LSE
1000
664.8000
12:38:50
LSE
1000
665.2000
12:39:04
LSE
446
665.2000
12:39:04
LSE
349
665.2000
12:39:04
LSE
1093
665.2000
12:39:07
LSE
750
665.2000
12:39:07
LSE
750
665.2000
12:39:07
LSE
810
665.2000
12:39:07
LSE
1450
665.0000
12:39:13
LSE
1450
665.0000
12:39:32
LSE
1050
664.8000
12:39:32
LSE
990
665.0000
12:39:32
LSE
1400
664.6000
12:40:01
LSE
607
664.4000
12:40:11
LSE
980
664.2000
12:40:25
LSE
579
664.4000
12:40:25
LSE
196
664.4000
12:40:25
LSE
1000
664.2000
12:42:08
LSE
1650
664.2000
12:42:08
LSE
162
664.2000
12:42:13
LSE
825
664.0000
12:42:26
LSE
720
663.8000
12:42:42
LSE
860
663.6000
12:42:44
LSE
883
663.4000
12:42:46
LSE
217
663.4000
12:42:46
LSE
809
662.8000
12:43:51
LSE
256
663.0000
12:43:51
LSE
125
663.0000
12:43:51
LSE
394
663.0000
12:43:51
LSE
1200
663.6000
12:45:40
LSE
471
663.6000
12:45:43
LSE
529
663.6000
12:45:43
LSE
338
663.6000
12:46:05
LSE
579
663.6000
12:46:05
LSE
300
663.6000
12:46:05
LSE
750
663.6000
12:46:05
LSE
573
663.6000
12:46:05
LSE
579
663.4000
12:46:34
LSE
1171
663.4000
12:46:34
LSE
1450
663.2000
12:46:34
LSE
185
663.0000
12:46:34
LSE
192
663.0000
12:46:34
LSE
700
663.6000
12:47:17
LSE
750
663.6000
12:47:28
LSE
140
663.4000
12:48:01
LSE
750
665.2000
12:49:23
LSE
105
665.4000
12:49:46
LSE
1396
665.4000
12:49:46
LSE
1500
665.2000
12:49:48
LSE
830
665.0000
12:50:08
LSE
720
665.0000
12:50:13
LSE
731
664.8000
12:50:24
LSE
319
664.8000
12:50:24
LSE
100
665.0000
12:50:34
LSE
750
665.0000
12:50:34
LSE
298
665.0000
12:50:34
LSE
49
665.0000
12:50:34
LSE
172
665.0000
12:50:34
LSE
90
665.0000
12:50:34
LSE
543
665.0000
12:50:34
LSE
298
665.0000
12:50:37
LSE
477
665.0000
12:50:37
LSE
1350
664.6000
12:50:53
LSE
772
664.4000
12:50:59
LSE
720
663.8000
12:51:26
LSE
27
664.0000
12:52:47
LSE
1300
664.0000
12:52:47
LSE
750
664.0000
12:52:47
LSE
750
664.0000
12:52:47
LSE
243
663.8000
12:52:48
LSE
677
663.8000
12:52:48
LSE
867
663.6000
12:52:54
LSE
103
663.6000
12:52:54
LSE
616
663.0000
12:53:29
LSE
164
663.0000
12:53:52
LSE
900
663.2000
12:55:17
LSE
600
663.2000
12:55:17
LSE
550
663.2000
12:55:17
LSE
39
663.4000
12:55:36
LSE
600
663.4000
12:55:36
LSE
411
663.4000
12:55:36
LSE
1600
663.4000
12:55:54
LSE
1000
663.2000
12:55:54
LSE
450
663.4000
12:55:59
LSE
688
663.4000
12:56:24
LSE
343
663.4000
12:56:24
LSE
750
663.4000
12:56:24
LSE
223
663.4000
12:56:24
LSE
840
663.2000
12:56:28
LSE
727
663.2000
12:56:50
LSE
642
662.8000
12:57:21
LSE
65
662.8000
12:57:21
LSE
830
663.2000
12:57:58
LSE
218
664.0000
12:59:19
LSE
1250
664.8000
12:59:29
LSE
501
664.6000
12:59:48
LSE
649
664.6000
12:59:48
LSE
760
664.6000
12:59:48
LSE
261
664.4000
13:00:03
LSE
1089
664.4000
13:00:04
LSE
350
664.4000
13:00:04
LSE
1050
664.2000
13:00:12
LSE
277
664.4000
13:00:22
LSE
307
664.4000
13:00:22
LSE
189
664.4000
13:00:22
LSE
397
664.2000
13:00:25
LSE
573
664.2000
13:00:25
LSE
760
664.0000
13:00:51
LSE
1050
664.2000
13:01:40
LSE
150
664.2000
13:01:40
LSE
323
664.6000
13:03:13
LSE
1550
664.8000
13:03:31
LSE
1031
664.6000
13:03:38
LSE
769
664.6000
13:03:38
LSE
192
664.6000
13:03:38
LSE
344
664.6000
13:03:38
LSE
950
664.8000
13:05:36
LSE
1950
664.8000
13:05:36
LSE
1100
664.8000
13:05:36
LSE
550
664.8000
13:05:36
LSE
1550
665.6000
13:07:32
LSE
1900
665.6000
13:07:32
LSE
1350
665.4000
13:07:39
LSE
1800
665.4000
13:08:49
LSE
780
665.4000
13:08:49
LSE
1200
665.2000
13:08:50
LSE
1300
665.2000
13:08:50
LSE
1300
665.6000
13:10:46
LSE
900
665.6000
13:10:46
LSE
980
665.4000
13:11:21
LSE
2150
665.8000
13:12:49
LSE
242
665.8000
13:12:49
LSE
593
666.0000
13:13:26
LSE
1650
666.4000
13:13:47
LSE
1450
666.4000
13:13:47
LSE
1350
666.4000
13:14:09
LSE
1550
666.4000
13:14:09
LSE
1300
666.4000
13:16:39
LSE
699
666.4000
13:16:39
LSE
353
666.4000
13:16:39
LSE
798
666.4000
13:16:39
LSE
750
666.6000
13:16:44
LSE
318
666.6000
13:16:44
LSE
221
666.6000
13:16:44
LSE
605
666.6000
13:16:44
LSE
318
666.6000
13:16:44
LSE
1082
666.6000
13:16:44
LSE
1269
666.6000
13:19:22
LSE
231
666.6000
13:19:22
LSE
1300
666.6000
13:19:22
LSE
445
666.6000
13:19:22
LSE
750
666.6000
13:19:22
LSE
493
666.6000
13:19:22
LSE
750
666.6000
13:19:22
LSE
715
666.6000
13:19:23
LSE
343
666.6000
13:19:23
LSE
492
666.6000
13:19:23
LSE
750
666.6000
13:19:23
LSE
750
666.6000
13:19:23
LSE
1400
666.4000
13:19:31
LSE
545
666.4000
13:19:31
LSE
287
666.4000
13:19:31
LSE
309
666.6000
13:21:16
LSE
750
666.6000
13:21:16
LSE
614
666.6000
13:21:16
LSE
330
666.8000
13:21:21
LSE
920
666.8000
13:21:21
LSE
454
666.8000
13:22:49
LSE
696
666.8000
13:22:49
LSE
1550
666.8000
13:22:49
LSE
116
666.8000
13:22:54
LSE
618
666.8000
13:22:54
LSE
750
666.8000
13:22:54
LSE
750
666.8000
13:22:54
LSE
595
666.8000
13:23:49
LSE
227
666.8000
13:23:49
LSE
127
666.8000
13:23:49
LSE
810
666.8000
13:24:00
LSE
1050
666.8000
13:24:11
LSE
1000
666.8000
13:24:11
LSE
907
666.8000
13:24:23
LSE
743
666.8000
13:24:23
LSE
743
666.8000
13:24:23
LSE
506
667.0000
13:24:53
LSE
319
667.0000
13:24:53
LSE
970
666.6000
13:25:33
LSE
228
666.8000
13:27:32
LSE
872
666.8000
13:27:36
LSE
1450
666.8000
13:27:36
LSE
1600
666.8000
13:27:36
LSE
239
666.8000
13:28:11
LSE
985
666.8000
13:28:11
LSE
1450
666.6000
13:28:25
LSE
1650
666.4000
13:28:27
LSE
1200
666.2000
13:29:32
LSE
790
666.2000
13:29:32
LSE
730
666.0000
13:29:33
LSE
1250
666.0000
13:29:55
LSE
693
666.0000
13:30:49
LSE
750
666.0000
13:30:49
LSE
729
666.0000
13:31:42
LSE
750
666.0000
13:31:42
LSE
750
666.0000
13:31:42
LSE
364
666.0000
13:31:43
LSE
1748
666.0000
13:31:43
LSE
365
666.0000
13:32:42
LSE
75
666.0000
13:32:42
LSE
14
666.0000
13:32:42
LSE
649
666.2000
13:32:42
LSE
1450
666.2000
13:32:42
LSE
232
666.2000
13:32:57
LSE
1081
666.0000
13:32:57
LSE
369
666.0000
13:32:57
LSE
1396
666.0000
13:32:57
LSE
154
666.0000
13:33:09
LSE
1700
666.2000
13:34:05
LSE
1000
666.2000
13:34:05
LSE
950
666.2000
13:34:05
LSE
1050
666.0000
13:34:05
LSE
750
666.0000
13:34:05
LSE
1700
665.8000
13:34:32
LSE
438
665.8000
13:34:38
LSE
860
666.0000
13:35:23
LSE
1050
665.8000
13:35:47
LSE
587
665.8000
13:36:42
LSE
560
666.0000
13:38:52
LSE
627
666.0000
13:38:52
LSE
78
666.0000
13:38:54
LSE
750
666.0000
13:38:54
LSE
500
666.0000
13:38:57
LSE
750
666.0000
13:38:57
LSE
963
665.8000
13:38:57
LSE
750
666.0000
13:38:57
LSE
85
666.0000
13:38:57
LSE
240
666.0000
13:38:57
LSE
455
666.0000
13:38:57
LSE
69
666.0000
13:38:57
LSE
586
666.0000
13:38:57
LSE
112
666.0000
13:38:57
LSE
615
666.0000
13:38:57
LSE
190
666.0000
13:38:57
LSE
750
666.0000
13:38:57
LSE
240
666.0000
13:38:57
LSE
282
666.0000
13:38:57
LSE
88
666.0000
13:38:57
LSE
712
665.8000
13:38:57
LSE
888
665.8000
13:38:59
LSE
369
665.8000
13:39:01
LSE
1750
666.0000
13:39:33
LSE
1000
665.8000
13:39:40
LSE
920
665.8000
13:39:44
LSE
216
665.8000
13:39:44
LSE
1200
665.6000
13:39:51
LSE
910
665.8000
13:41:29
LSE
510
665.8000
13:41:29
LSE
1000
666.0000
13:41:42
LSE
400
666.0000
13:41:42
LSE
1174
665.8000
13:42:06
LSE
1600
665.8000
13:43:17
LSE
200
665.8000
13:43:17
LSE
560
665.8000
13:43:17
LSE
200
665.8000
13:43:25
LSE
750
665.8000
13:43:25
LSE
600
665.8000
13:43:25
LSE
600
665.8000
13:43:25
LSE
603
665.6000
13:44:04
LSE
110
665.6000
13:44:04
LSE
837
665.6000
13:44:04
LSE
2
665.4000
13:44:24
LSE
928
665.4000
13:44:24
LSE
1750
665.4000
13:44:38
LSE
820
665.2000
13:45:03
LSE
1250
665.0000
13:45:33
LSE
1350
665.2000
13:46:16
LSE
1000
665.2000
13:46:21
LSE
100
665.2000
13:46:21
LSE
1450
665.0000
13:46:28
LSE
750
665.0000
13:46:28
LSE
500
665.0000
13:46:28
LSE
850
664.8000
13:46:41
LSE
200
664.8000
13:46:41
LSE
830
664.6000
13:48:15
LSE
1900
664.6000
13:48:15
LSE
845
664.4000
13:48:35
LSE
1000
664.4000
13:48:35
LSE
534
664.2000
13:48:54
LSE
816
664.2000
13:48:54
LSE
1250
664.2000
13:50:29
LSE
1196
664.2000
13:51:01
LSE
504
664.2000
13:51:01
LSE
1450
664.2000
13:51:01
LSE
1500
664.6000
13:52:21
LSE
1250
664.6000
13:53:39
LSE
750
664.6000
13:53:39
LSE
919
664.6000
13:53:39
LSE
81
664.6000
13:53:39
LSE
407
664.6000
13:53:39
LSE
750
664.6000
13:53:40
LSE
750
664.6000
13:53:40
LSE
750
664.6000
13:53:46
LSE
287
664.6000
13:53:46
LSE
750
664.6000
13:53:46
LSE
1008
664.6000
13:54:36
LSE
1600
665.0000
13:54:58
LSE
1050
665.0000
13:55:02
LSE
1050
665.0000
13:55:27
LSE
720
665.0000
13:55:27
LSE
750
665.0000
13:55:30
LSE
750
665.0000
13:55:30
LSE
365
665.0000
13:55:30
LSE
1350
664.8000
13:55:43
LSE
970
664.6000
13:55:51
LSE
980
664.4000
13:55:56
LSE
251
665.0000
13:57:59
LSE
48
665.0000
13:57:59
LSE
750
665.0000
13:57:59
LSE
1303
665.0000
13:57:59
LSE
27
665.0000
13:58:48
LSE
1273
665.0000
13:58:48
LSE
790
665.0000
13:58:52
LSE
1800
665.4000
13:59:56
LSE
1151
665.4000
13:59:57
LSE
99
665.4000
13:59:57
LSE
1359
665.2000
14:00:14
LSE
141
665.2000
14:00:14
LSE
300
665.2000
14:00:34
LSE
254
665.6000
14:01:03
LSE
313
665.6000
14:01:03
LSE
683
665.6000
14:01:03
LSE
82
665.6000
14:01:03
LSE
1300
665.4000
14:01:03
LSE
1250
665.4000
14:01:04
LSE
750
665.4000
14:01:04
LSE
285
665.4000
14:01:04
LSE
869
665.2000
14:01:04
LSE
431
665.2000
14:01:41
LSE
750
665.2000
14:01:41
LSE
261
665.2000
14:01:41
LSE
637
665.2000
14:02:04
LSE
231
665.2000
14:02:04
LSE
1062
665.2000
14:02:04
LSE
1200
665.0000
14:02:40
LSE
1000
665.2000
14:04:00
LSE
750
665.2000
14:04:00
LSE
240
665.2000
14:04:00
LSE
750
665.2000
14:04:00
LSE
343
665.2000
14:04:33
LSE
907
665.2000
14:04:33
LSE
750
665.2000
14:04:33
LSE
550
665.2000
14:04:33
LSE
750
665.2000
14:04:33
LSE
750
665.2000
14:04:40
LSE
360
665.2000
14:04:40
LSE
855
665.0000
14:04:44
LSE
5
665.0000
14:04:44
LSE
530
665.0000
14:04:44
LSE
246
665.0000
14:04:44
LSE
780
664.8000
14:04:44
LSE
1200
664.0000
14:06:10
LSE
750
664.0000
14:06:10
LSE
375
664.0000
14:06:10
LSE
750
664.0000
14:06:10
LSE
1450
664.0000
14:06:52
LSE
595
664.0000
14:07:08
LSE
750
664.0000
14:07:08
LSE
750
664.0000
14:07:08
LSE
743
663.8000
14:07:22
LSE
800
663.6000
14:08:16
LSE
750
663.4000
14:08:19
LSE
80
663.4000
14:08:19
LSE
231
663.4000
14:08:54
LSE
580
663.4000
14:08:54
LSE
64
663.4000
14:10:31
LSE
93
663.6000
14:11:03
LSE
837
663.6000
14:11:04
LSE
763
663.6000
14:11:04
LSE
857
663.6000
14:11:04
LSE
743
663.6000
14:11:04
LSE
925
663.6000
14:11:06
LSE
225
663.6000
14:11:20
LSE
825
663.6000
14:11:20
LSE
1425
663.6000
14:11:20
LSE
1236
663.4000
14:11:30
LSE
750
663.4000
14:11:30
LSE
350
663.4000
14:11:30
LSE
800
663.4000
14:11:30
LSE
437
663.4000
14:12:03
LSE
913
663.4000
14:12:07
LSE
907
663.4000
14:13:11
LSE
1007
663.4000
14:13:11
LSE
698
663.4000
14:13:11
LSE
162
663.4000
14:13:24
LSE
750
663.4000
14:13:24
LSE
400
663.4000
14:13:24
LSE
91
663.4000
14:13:24
LSE
393
663.4000
14:13:24
LSE
750
663.4000
14:13:24
LSE
960
663.2000
14:13:41
LSE
720
663.0000
14:13:46
LSE
1150
663.2000
14:13:51
LSE
1400
662.8000
14:14:08
LSE
310
662.8000
14:14:45
LSE
821
662.8000
14:14:45
LSE
1200
663.0000
14:17:10
LSE
750
663.0000
14:17:10
LSE
365
663.0000
14:17:10
LSE
385
663.0000
14:17:10
LSE
750
663.0000
14:17:15
LSE
1334
663.0000
14:17:15
LSE
750
663.0000
14:17:15
LSE
1250
663.0000
14:17:40
LSE
750
663.0000
14:17:40
LSE
550
663.0000
14:17:40
LSE
230
663.0000
14:17:40
LSE
380
663.0000
14:17:40
LSE
1100
663.4000
14:19:00
LSE
750
663.4000
14:19:00
LSE
450
663.4000
14:19:00
LSE
300
663.4000
14:19:00
LSE
366
663.4000
14:19:00
LSE
982
663.4000
14:19:37
LSE
246
664.0000
14:21:56
LSE
637
664.0000
14:21:56
LSE
478
664.0000
14:21:56
LSE
489
664.0000
14:22:00
LSE
750
664.0000
14:22:00
LSE
377
664.0000
14:22:00
LSE
365
664.2000
14:22:21
LSE
1059
664.2000
14:22:21
LSE
807
664.6000
14:23:04
LSE
750
664.6000
14:23:04
LSE
349
664.6000
14:23:04
LSE
1400
664.6000
14:24:06
LSE
750
664.6000
14:24:06
LSE
342
664.6000
14:24:06
LSE
8
664.6000
14:24:06
LSE
956
664.6000
14:24:07
LSE
365
664.6000
14:24:07
LSE
229
664.6000
14:24:07
LSE
946
665.0000
14:24:20
LSE
869
665.0000
14:24:22
LSE
656
665.0000
14:24:23
LSE
750
665.0000
14:24:23
LSE
620
665.0000
14:24:23
LSE
337
665.0000
14:24:23
LSE
750
665.0000
14:24:24
LSE
806
665.0000
14:24:31
LSE
750
665.0000
14:24:31
LSE
1198
665.0000
14:24:31
LSE
1900
664.8000
14:24:35
LSE
1164
664.6000
14:24:45
LSE
436
664.6000
14:24:45
LSE
191
664.4000
14:24:45
LSE
840
664.4000
14:26:09
LSE
260
664.4000
14:26:09
LSE
786
664.2000
14:26:15
LSE
1450
664.0000
14:26:15
LSE
900
663.8000
14:26:26
LSE
750
663.8000
14:26:26
LSE
307
663.8000
14:26:26
LSE
364
663.6000
14:26:45
LSE
600
663.6000
14:26:45
LSE
55
663.6000
14:26:45
LSE
81
663.6000
14:26:45
LSE
770
663.8000
14:27:30
LSE
750
663.8000
14:27:30
LSE
280
663.8000
14:27:30
LSE
370
663.8000
14:27:30
LSE
820
663.6000
14:29:10
LSE
750
663.6000
14:29:10
LSE
300
663.6000
14:29:10
LSE
189
663.8000
14:29:10
LSE
695
663.8000
14:29:10
LSE
1298
663.8000
14:29:10
LSE
596
663.8000
14:29:10
LSE
750
663.8000
14:29:10
LSE
580
663.8000
14:29:10
LSE
464
663.8000
14:29:10
LSE
91
663.8000
14:29:10
LSE
196
663.8000
14:29:10
LSE
332
663.8000
14:29:10
LSE
76
663.4000
14:29:12
LSE
750
663.4000
14:29:40
LSE
28
663.4000
14:29:40
LSE
750
663.4000
14:30:03
LSE
536
663.2000
14:30:15
LSE
342
663.2000
14:30:15
LSE
750
663.2000
14:30:15
LSE
155
663.2000
14:30:15
LSE
95
663.2000
14:30:15
LSE
269
663.2000
14:30:15
LSE
750
663.2000
14:30:15
LSE
863
663.2000
14:30:38
LSE
137
663.2000
14:30:42
LSE
738
663.2000
14:31:02
LSE
92
663.2000
14:31:02
LSE
750
663.2000
14:31:02
LSE
432
663.2000
14:31:02
LSE
618
663.2000
14:31:02
LSE
750
663.2000
14:31:02
LSE
432
663.2000
14:31:02
LSE
178
663.2000
14:31:29
LSE
324
663.2000
14:31:29
LSE
19
663.2000
14:31:29
LSE
1589
663.2000
14:31:50
LSE
750
663.2000
14:31:50
LSE
1222
663.4000
14:32:29
LSE
57
663.4000
14:32:29
LSE
204
663.4000
14:32:29
LSE
823
663.4000
14:32:29
LSE
750
663.4000
14:32:29
LSE
1396
663.4000
14:32:49
LSE
1108
663.4000
14:32:49
LSE
57
663.4000
14:32:49
LSE
216
663.4000
14:32:49
LSE
1350
663.6000
14:33:34
LSE
1600
663.6000
14:33:34
LSE
1000
663.4000
14:33:39
LSE
1150
663.4000
14:33:39
LSE
830
663.4000
14:34:00
LSE
700
663.4000
14:34:00
LSE
650
663.4000
14:34:00
LSE
600
663.4000
14:34:15
LSE
450
663.4000
14:34:15
LSE
750
663.4000
14:34:15
LSE
652
663.4000
14:34:39
LSE
342
663.4000
14:34:39
LSE
1150
663.2000
14:34:39
LSE
373
663.0000
14:34:45
LSE
877
663.0000
14:34:45
LSE
231
663.0000
14:34:45
LSE
848
663.0000
14:34:45
LSE
279
663.0000
14:34:45
LSE
750
663.0000
14:35:10
LSE
264
663.0000
14:35:10
LSE
264
663.0000
14:35:10
LSE
582
663.0000
14:35:10
LSE
381
663.0000
14:35:10
LSE
10
663.0000
14:35:10
LSE
264
663.0000
14:35:10
LSE
330
663.0000
14:35:10
LSE
551
7.6260
08:01:01
Bolsa de Madrid
129
7.6260
08:01:01
Bolsa de Madrid
890
7.6240
08:01:01
Bolsa de Madrid
558
7.6220
08:01:43
Bolsa de Madrid
630
7.6180
08:01:45
Bolsa de Madrid
500
7.6100
08:02:15
Bolsa de Madrid
58
7.6100
08:02:15
Bolsa de Madrid
680
7.6220
08:05:06
Bolsa de Madrid
477
7.6200
08:05:07
Bolsa de Madrid
500
7.6240
08:05:07
Bolsa de Madrid
153
7.6220
08:06:11
Bolsa de Madrid
500
7.6220
08:06:11
Bolsa de Madrid
77
7.6220
08:06:11
Bolsa de Madrid
343
7.6200
08:06:11
Bolsa de Madrid
700
7.6220
08:06:37
Bolsa de Madrid
475
7.6220
08:08:12
Bolsa de Madrid
35
7.6220
08:08:12
Bolsa de Madrid
465
7.6200
08:08:12
Bolsa de Madrid
71
7.6260
08:10:00
Bolsa de Madrid
500
7.6260
08:10:00
Bolsa de Madrid
359
7.6260
08:10:00
Bolsa de Madrid
141
7.6240
08:10:00
Bolsa de Madrid
559
7.6240
08:10:25
Bolsa de Madrid
820
7.6220
08:10:25
Bolsa de Madrid
850
7.6200
08:10:25
Bolsa de Madrid
455
7.6240
08:10:25
Bolsa de Madrid
711
7.6220
08:10:25
Bolsa de Madrid
366
7.6040
08:12:51
Bolsa de Madrid
660
7.6080
08:12:51
Bolsa de Madrid
167
7.6080
08:12:51
Bolsa de Madrid
400
7.6100
08:16:58
Bolsa de Madrid
580
7.6100
08:17:07
Bolsa de Madrid
990
7.6080
08:17:10
Bolsa de Madrid
1940
7.6080
08:17:10
Bolsa de Madrid
890
7.6060
08:17:10
Bolsa de Madrid
617
7.6040
08:18:20
Bolsa de Madrid
156
7.6220
08:20:46
Bolsa de Madrid
800
7.6220
08:20:46
Bolsa de Madrid
34
7.6220
08:20:52
Bolsa de Madrid
690
7.6200
08:20:53
Bolsa de Madrid
946
7.6160
08:26:31
Bolsa de Madrid
1000
7.6160
08:26:32
Bolsa de Madrid
760
7.6380
08:28:17
Bolsa de Madrid
200
7.6360
08:29:48
Bolsa de Madrid
1350
7.6360
08:29:48
Bolsa de Madrid
750
7.6500
08:32:08
Bolsa de Madrid
1350
7.6500
08:32:22
Bolsa de Madrid
1200
7.6500
08:38:40
Bolsa de Madrid
500
7.6560
08:44:21
Bolsa de Madrid
186
7.6560
08:46:00
Bolsa de Madrid
4
7.6560
08:46:00
Bolsa de Madrid
510
7.6560
08:47:43
Bolsa de Madrid
252
7.6540
08:47:43
Bolsa de Madrid
248
7.6540
08:47:43
Bolsa de Madrid
399
7.6540
08:48:49
Bolsa de Madrid
36
7.6540
08:49:16
Bolsa de Madrid
36
7.6540
08:49:16
Bolsa de Madrid
579
7.6540
08:49:16
Bolsa de Madrid
1250
7.6520
08:49:21
Bolsa de Madrid
500
7.6500
08:49:21
Bolsa de Madrid
665
7.6540
08:49:21
Bolsa de Madrid
500
7.6540
08:49:21
Bolsa de Madrid
1000
7.6520
08:49:21
Bolsa de Madrid
500
7.6520
08:49:21
Bolsa de Madrid
1900
7.6520
08:49:21
Bolsa de Madrid
50
7.6500
08:50:04
Bolsa de Madrid
500
7.6520
08:51:02
Bolsa de Madrid
650
7.6520
08:51:39
Bolsa de Madrid
513
7.6500
08:51:39
Bolsa de Madrid
1000
7.6500
08:51:59
Bolsa de Madrid
499
7.6480
08:52:00
Bolsa de Madrid
191
7.6480
08:52:00
Bolsa de Madrid
970
7.6480
08:53:38
Bolsa de Madrid
870
7.6460
08:53:38
Bolsa de Madrid
890
7.6540
08:56:43
Bolsa de Madrid
720
7.6520
08:56:43
Bolsa de Madrid
1050
7.6520
08:56:46
Bolsa de Madrid
790
7.6500
08:59:09
Bolsa de Madrid
690
7.6480
08:59:09
Bolsa de Madrid
1875
7.6480
08:59:09
Bolsa de Madrid
690
7.6480
08:59:09
Bolsa de Madrid
910
7.6500
08:59:09
Bolsa de Madrid
699
7.6420
09:05:42
Bolsa de Madrid
1100
7.6420
09:10:05
Bolsa de Madrid
1600
7.6420
09:10:57
Bolsa de Madrid
1150
7.6400
09:12:29
Bolsa de Madrid
420
7.6400
09:12:29
Bolsa de Madrid
964
7.6400
09:12:29
Bolsa de Madrid
500
7.6440
09:16:40
Bolsa de Madrid
190
7.6440
09:16:40
Bolsa de Madrid
437
7.6460
09:16:40
Bolsa de Madrid
500
7.6460
09:16:40
Bolsa de Madrid
450
7.6460
09:16:40
Bolsa de Madrid
345
7.6420
09:20:11
Bolsa de Madrid
315
7.6420
09:20:11
Bolsa de Madrid
248
7.6440
09:20:11
Bolsa de Madrid
694
7.6440
09:20:11
Bolsa de Madrid
500
7.6440
09:20:11
Bolsa de Madrid
249
7.6440
09:20:11
Bolsa de Madrid
185
7.6440
09:20:11
Bolsa de Madrid
620
7.6300
09:22:57
Bolsa de Madrid
250
7.6420
09:27:23
Bolsa de Madrid
440
7.6420
09:27:31
Bolsa de Madrid
217
7.6420
09:27:31
Bolsa de Madrid
773
7.6420
09:27:31
Bolsa de Madrid
500
7.6380
09:29:08
Bolsa de Madrid
900
7.6380
09:29:08
Bolsa de Madrid
633
7.6400
09:29:08
Bolsa de Madrid
470
7.6400
09:29:08
Bolsa de Madrid
1000
7.6400
09:29:08
Bolsa de Madrid
143
7.6360
09:33:05
Bolsa de Madrid
500
7.6360
09:33:05
Bolsa de Madrid
610
7.6300
09:34:59
Bolsa de Madrid
278
7.6320
09:34:59
Bolsa de Madrid
500
7.6320
09:34:59
Bolsa de Madrid
568
7.6320
09:37:14
Bolsa de Madrid
132
7.6300
09:37:14
Bolsa de Madrid
840
7.6360
09:40:41
Bolsa de Madrid
1112
7.6380
09:40:41
Bolsa de Madrid
650
7.6280
09:41:52
Bolsa de Madrid
642
7.6240
09:42:43
Bolsa de Madrid
614
7.6200
09:44:31
Bolsa de Madrid
200
7.6160
09:46:39
Bolsa de Madrid
510
7.6160
09:46:53
Bolsa de Madrid
500
7.6180
09:48:37
Bolsa de Madrid
700
7.6180
09:48:38
Bolsa de Madrid
740
7.6140
09:48:47
Bolsa de Madrid
699
7.6140
09:48:47
Bolsa de Madrid
335
7.6000
09:53:07
Bolsa de Madrid
189
7.6000
09:53:07
Bolsa de Madrid
316
7.6000
09:53:07
Bolsa de Madrid
320
7.5960
09:53:07
Bolsa de Madrid
265
7.5960
09:53:10
Bolsa de Madrid
824
7.5920
09:54:52
Bolsa de Madrid
500
7.5920
09:55:41
Bolsa de Madrid
700
7.5900
09:55:41
Bolsa de Madrid
40
7.5900
09:55:41
Bolsa de Madrid
272
7.5820
09:58:21
Bolsa de Madrid
228
7.5820
09:58:21
Bolsa de Madrid
352
7.5800
09:58:57
Bolsa de Madrid
148
7.5800
09:58:57
Bolsa de Madrid
20
7.5800
09:58:57
Bolsa de Madrid
111
7.5800
09:58:57
Bolsa de Madrid
172
7.5780
09:59:07
Bolsa de Madrid
181
7.5780
09:59:48
Bolsa de Madrid
408
7.5780
09:59:48
Bolsa de Madrid
978
7.5740
10:01:08
Bolsa de Madrid
720
7.5740
10:02:21
Bolsa de Madrid
355
7.5740
10:03:39
Bolsa de Madrid
525
7.5740
10:03:44
Bolsa de Madrid
671
7.5720
10:05:34
Bolsa de Madrid
624
7.5680
10:05:46
Bolsa de Madrid
96
7.5700
10:07:47
Bolsa de Madrid
600
7.5700
10:07:47
Bolsa de Madrid
500
7.5640
10:08:40
Bolsa de Madrid
132
7.5640
10:08:40
Bolsa de Madrid
416
7.5540
10:09:40
Bolsa de Madrid
267
7.5540
10:09:40
Bolsa de Madrid
612
7.5560
10:09:40
Bolsa de Madrid
860
7.5540
10:14:56
Bolsa de Madrid
910
7.5700
10:17:43
Bolsa de Madrid
480
7.5680
10:18:11
Bolsa de Madrid
500
7.5680
10:18:11
Bolsa de Madrid
841
7.5680
10:18:11
Bolsa de Madrid
700
7.5680
10:21:19
Bolsa de Madrid
373
7.5680
10:21:19
Bolsa de Madrid
611
7.5680
10:21:19
Bolsa de Madrid
834
7.5700
10:23:49
Bolsa de Madrid
410
7.5720
10:23:49
Bolsa de Madrid
500
7.5720
10:23:49
Bolsa de Madrid
284
7.5700
10:23:49
Bolsa de Madrid
700
7.5540
10:28:33
Bolsa de Madrid
910
7.5560
10:29:05
Bolsa de Madrid
837
7.5580
10:32:11
Bolsa de Madrid
860
7.5540
10:33:06
Bolsa de Madrid
620
7.5480
10:33:30
Bolsa de Madrid
330
7.5440
10:36:32
Bolsa de Madrid
671
7.5440
10:36:32
Bolsa de Madrid
630
7.5400
10:37:40
Bolsa de Madrid
615
7.5420
10:37:40
Bolsa de Madrid
950
7.5380
10:42:34
Bolsa de Madrid
650
7.5360
10:42:53
Bolsa de Madrid
500
7.5400
10:45:53
Bolsa de Madrid
741
7.5440
10:46:42
Bolsa de Madrid
500
7.5420
10:46:42
Bolsa de Madrid
500
7.5420
10:46:46
Bolsa de Madrid
347
7.5400
10:46:53
Bolsa de Madrid
143
7.5400
10:46:53
Bolsa de Madrid
339
7.5340
10:48:29
Bolsa de Madrid
350
7.5320
10:48:29
Bolsa de Madrid
662
7.5220
10:49:01
Bolsa de Madrid
620
7.5080
10:50:30
Bolsa de Madrid
686
7.5100
10:50:30
Bolsa de Madrid
647
7.4960
10:52:28
Bolsa de Madrid
63
7.4880
10:55:20
Bolsa de Madrid
987
7.4880
10:55:20
Bolsa de Madrid
276
7.4800
10:56:04
Bolsa de Madrid
500
7.4680
10:57:49
Bolsa de Madrid
130
7.4680
10:57:49
Bolsa de Madrid
960
7.4720
10:59:46
Bolsa de Madrid
800
7.4700
11:01:01
Bolsa de Madrid
327
7.4720
11:01:01
Bolsa de Madrid
500
7.4720
11:01:01
Bolsa de Madrid
20
7.4700
11:01:01
Bolsa de Madrid
620
7.4660
11:04:15
Bolsa de Madrid
500
7.4620
11:05:03
Bolsa de Madrid
220
7.4620
11:05:03
Bolsa de Madrid
620
7.4460
11:06:26
Bolsa de Madrid
366
7.4480
11:09:08
Bolsa de Madrid
534
7.4480
11:09:08
Bolsa de Madrid
930
7.4620
11:12:41
Bolsa de Madrid
176
7.4600
11:12:41
Bolsa de Madrid
500
7.4600
11:12:41
Bolsa de Madrid
194
7.4600
11:12:41
Bolsa de Madrid
1150
7.4700
11:17:39
Bolsa de Madrid
431
7.4720
11:17:39
Bolsa de Madrid
500
7.4720
11:17:39
Bolsa de Madrid
500
7.4680
11:18:22
Bolsa de Madrid
666
7.4680
11:20:50
Bolsa de Madrid
154
7.4680
11:20:50
Bolsa de Madrid
870
7.4720
11:22:17
Bolsa de Madrid
350
7.4840
11:31:55
Bolsa de Madrid
1250
7.4840
11:31:55
Bolsa de Madrid
22
7.4820
11:31:55
Bolsa de Madrid
1268
7.4840
11:31:55
Bolsa de Madrid
1000
7.4840
11:31:55
Bolsa de Madrid
500
7.4840
11:31:55
Bolsa de Madrid
500
7.4820
11:31:55
Bolsa de Madrid
478
7.4820
11:31:55
Bolsa de Madrid
610
7.4860
11:37:29
Bolsa de Madrid
500
7.4840
11:37:29
Bolsa de Madrid
206
7.4840
11:37:29
Bolsa de Madrid
17
7.4800
11:38:54
Bolsa de Madrid
644
7.4800
11:38:54
Bolsa de Madrid
903
7.4800
11:38:54
Bolsa de Madrid
1150
7.5060
11:42:42
Bolsa de Madrid
775
7.5060
11:45:10
Bolsa de Madrid
630
7.5040
11:45:22
Bolsa de Madrid
718
7.4920
11:46:31
Bolsa de Madrid
260
7.4940
11:48:38
Bolsa de Madrid
412
7.4940
11:48:38
Bolsa de Madrid
631
7.5000
11:51:20
Bolsa de Madrid
639
7.4980
11:53:38
Bolsa de Madrid
940
7.5000
11:55:55
Bolsa de Madrid
1732
7.5000
11:55:55
Bolsa de Madrid
634
7.4920
11:59:16
Bolsa de Madrid
825
7.4900
12:01:40
Bolsa de Madrid
273
7.4820
12:02:22
Bolsa de Madrid
408
7.4820
12:02:22
Bolsa de Madrid
679
7.4700
12:04:41
Bolsa de Madrid
151
7.4740
12:04:41
Bolsa de Madrid
500
7.4720
12:04:41
Bolsa de Madrid
895
7.4600
12:08:33
Bolsa de Madrid
500
7.4580
12:08:33
Bolsa de Madrid
287
7.4580
12:08:33
Bolsa de Madrid
342
7.4400
12:12:11
Bolsa de Madrid
292
7.4400
12:12:11
Bolsa de Madrid
695
7.4380
12:12:11
Bolsa de Madrid
640
7.4220
12:15:38
Bolsa de Madrid
647
7.4180
12:16:29
Bolsa de Madrid
662
7.4040
12:17:12
Bolsa de Madrid
472
7.4060
12:19:36
Bolsa de Madrid
131
7.4000
12:20:19
Bolsa de Madrid
519
7.4000
12:20:19
Bolsa de Madrid
500
7.3940
12:21:39
Bolsa de Madrid
802
7.3900
12:25:10
Bolsa de Madrid
900
7.3840
12:25:26
Bolsa de Madrid
552
7.4080
12:28:03
Bolsa de Madrid
138
7.4080
12:28:03
Bolsa de Madrid
750
7.4020
12:29:29
Bolsa de Madrid
900
7.4140
12:32:54
Bolsa de Madrid
7
7.4240
12:38:46
Bolsa de Madrid
1150
7.4280
12:39:13
Bolsa de Madrid
123
7.4280
12:39:13
Bolsa de Madrid
380
7.4280
12:39:13
Bolsa de Madrid
380
7.4280
12:39:13
Bolsa de Madrid
1050
7.4260
12:39:36
Bolsa de Madrid
325
7.4280
12:39:36
Bolsa de Madrid
749
7.4280
12:39:36
Bolsa de Madrid
668
7.4200
12:42:42
Bolsa de Madrid
12
7.4200
12:42:42
Bolsa de Madrid
620
7.4080
12:44:32
Bolsa de Madrid
565
7.4340
12:50:13
Bolsa de Madrid
585
7.4340
12:50:13
Bolsa de Madrid
500
7.4340
12:50:24
Bolsa de Madrid
770
7.4320
12:50:34
Bolsa de Madrid
678
7.4320
12:50:53
Bolsa de Madrid
652
7.4220
12:52:47
Bolsa de Madrid
300
7.4200
12:55:59
Bolsa de Madrid
200
7.4200
12:55:59
Bolsa de Madrid
505
7.4200
12:55:59
Bolsa de Madrid
1000
7.4280
13:00:01
Bolsa de Madrid
500
7.4260
13:00:36
Bolsa de Madrid
795
7.4220
13:01:52
Bolsa de Madrid
1100
7.4380
13:08:50
Bolsa de Madrid
970
7.4360
13:08:50
Bolsa de Madrid
1250
7.4500
13:19:31
Bolsa de Madrid
480
7.4540
13:22:49
Bolsa de Madrid
920
7.4540
13:22:49
Bolsa de Madrid
914
7.4560
13:24:07
Bolsa de Madrid
660
7.4520
13:25:33
Bolsa de Madrid
398
7.4540
13:25:33
Bolsa de Madrid
1100
7.4520
13:25:33
Bolsa de Madrid
61
7.4500
13:26:55
Bolsa de Madrid
1000
7.4520
13:28:25
Bolsa de Madrid
90
7.4540
13:28:25
Bolsa de Madrid
500
7.4540
13:28:25
Bolsa de Madrid
45
7.4520
13:28:25
Bolsa de Madrid
500
7.4520
13:28:25
Bolsa de Madrid
800
7.4460
13:34:32
Bolsa de Madrid
192
7.4440
13:34:38
Bolsa de Madrid
500
7.4440
13:34:38
Bolsa de Madrid
686
7.4420
13:38:57
Bolsa de Madrid
827
7.4380
13:40:38
Bolsa de Madrid
858
7.4400
13:40:38
Bolsa de Madrid
4
7.4400
13:40:38
Bolsa de Madrid
674
7.4380
13:44:04
Bolsa de Madrid
640
7.4360
13:44:24
Bolsa de Madrid
718
7.4300
13:46:41
Bolsa de Madrid
252
7.4320
13:46:41
Bolsa de Madrid
500
7.4320
13:46:41
Bolsa de Madrid
443
7.4200
13:48:54
Bolsa de Madrid
500
7.4320
13:55:20
Bolsa de Madrid
500
7.4320
13:55:27
Bolsa de Madrid
500
7.4320
13:55:27
Bolsa de Madrid
620
7.4300
13:55:30
Bolsa de Madrid
333
7.4320
13:55:30
Bolsa de Madrid
500
7.4320
13:55:30
Bolsa de Madrid
700
7.4340
14:00:00
Bolsa de Madrid
156
7.4340
14:01:56
Bolsa de Madrid
805
7.4340
14:01:56
Bolsa de Madrid
295
7.4340
14:02:04
Bolsa de Madrid
500
7.4340
14:02:04
Bolsa de Madrid
666
7.4340
14:02:13
Bolsa de Madrid
953
7.4340
14:04:33
Bolsa de Madrid
752
7.4200
14:07:22
Bolsa de Madrid
664
7.4160
14:07:54
Bolsa de Madrid
642
7.4080
14:08:57
Bolsa de Madrid
278
7.4080
14:11:30
Bolsa de Madrid
352
7.4080
14:13:21
Bolsa de Madrid
737
7.4040
14:14:14
Bolsa de Madrid
610
7.4240
14:24:35
Bolsa de Madrid
500
7.4240
14:24:35
Bolsa de Madrid
500
7.4240
14:24:35
Bolsa de Madrid
900
7.4220
14:24:45
Bolsa de Madrid
576
7.4220
14:24:45
Bolsa de Madrid
900
7.4220
14:24:45
Bolsa de Madrid
239
7.4200
14:24:45
Bolsa de Madrid
751
7.4200
14:24:45
Bolsa de Madrid
500
7.4180
14:24:45
Bolsa de Madrid
650
7.4180
14:24:45
Bolsa de Madrid
620
7.4060
14:29:42
Bolsa de Madrid
818
7.4040
14:30:15
Bolsa de Madrid
892
7.4060
14:30:15
Bolsa de Madrid
692
7.4060
14:30:42
Bolsa de Madrid
182
7.4040
14:34:45
Bolsa de Madrid
478
7.4040
14:34:45
Bolsa de Madrid
792
7.4020
14:35:53
Bolsa de Madrid
720
7.4040
14:37:48
Bolsa de Madrid
158
7.4060
14:37:48
Bolsa de Madrid
1736
7.4040
14:37:48
Bolsa de Madrid
32
7.4040
14:37:48
Bolsa de Madrid
500
7.4040
14:38:07
Bolsa de Madrid
1000
7.4040
14:38:11
Bolsa de Madrid
697
7.4040
14:39:06
Bolsa de Madrid
820
7.4040
14:42:58
Bolsa de Madrid
1080
7.4060
14:42:58
Bolsa de Madrid
757
7.4060
14:43:05
Bolsa de Madrid
827
7.4120
14:45:10
Bolsa de Madrid
500
7.4120
14:45:10
Bolsa de Madrid
88
7.4260
14:49:13
Bolsa de Madrid
912
7.4260
14:49:28
Bolsa de Madrid
750
7.4240
14:49:41
Bolsa de Madrid
100
7.4240
14:49:41
Bolsa de Madrid
741
7.4240
14:49:48
Bolsa de Madrid
776
7.4260
14:51:37
Bolsa de Madrid
466
7.4260
14:52:06
Bolsa de Madrid
214
7.4260
14:52:06
Bolsa de Madrid
680
7.4240
14:53:07
Bolsa de Madrid
682
7.4240
14:53:46
Bolsa de Madrid
633
7.4180
14:54:00
Bolsa de Madrid
98
7.4100
14:55:37
Bolsa de Madrid
569
7.4100
14:56:15
Bolsa de Madrid
750
7.4080
14:58:19
Bolsa de Madrid
698
7.4080
14:58:42
Bolsa de Madrid
800
7.4020
15:00:12
Bolsa de Madrid
860
7.4000
15:00:16
Bolsa de Madrid
740
7.3940
15:01:53
Bolsa de Madrid
74
7.4060
15:07:18
Bolsa de Madrid
856
7.4060
15:07:25
Bolsa de Madrid
840
7.4040
15:07:34
Bolsa de Madrid
1087
7.4040
15:07:34
Bolsa de Madrid
810
7.4020
15:07:38
Bolsa de Madrid
500
7.4020
15:08:43
Bolsa de Madrid
680
7.4000
15:08:45
Bolsa de Madrid
242
7.3980
15:10:08
Bolsa de Madrid
500
7.3980
15:10:08
Bolsa de Madrid
697
7.3960
15:11:15
Bolsa de Madrid
433
7.3880
15:11:35
Bolsa de Madrid
500
7.3920
15:14:10
Bolsa de Madrid
500
7.3920
15:14:10
Bolsa de Madrid
289
7.3940
15:14:36
Bolsa de Madrid
500
7.3940
15:14:36
Bolsa de Madrid
790
7.3900
15:14:41
Bolsa de Madrid
237
7.3940
15:15:58
Bolsa de Madrid
500
7.3920
15:15:58
Bolsa de Madrid
801
7.3900
15:16:10
Bolsa de Madrid
644
7.3780
15:17:04
Bolsa de Madrid
627
7.3740
15:18:34
Bolsa de Madrid
680
7.3720
15:19:15
Bolsa de Madrid
698
7.3800
15:20:25
Bolsa de Madrid
675
7.3760
15:20:27
Bolsa de Madrid
640
7.3760
15:22:49
Bolsa de Madrid
1028
7.3840
15:26:13
Bolsa de Madrid
1120
7.3840
15:26:13
Bolsa de Madrid
364
7.3840
15:26:13
Bolsa de Madrid
908
7.3840
15:27:32
Bolsa de Madrid
700
7.3840
15:27:36
Bolsa de Madrid
62
7.3840
15:27:36
Bolsa de Madrid
805
7.3800
15:27:45
Bolsa de Madrid
695
7.3780
15:29:12
Bolsa de Madrid
700
7.3760
15:29:44
Bolsa de Madrid
670
7.3860
15:34:28
Bolsa de Madrid
1068
7.3860
15:34:28
Bolsa de Madrid
850
7.3880
15:35:20
Bolsa de Madrid
556
7.3880
15:35:24
Bolsa de Madrid
150
7.3880
15:35:24
Bolsa de Madrid
680
7.3840
15:36:18
Bolsa de Madrid
770
7.3860
15:38:24
Bolsa de Madrid
134
7.3860
15:40:23
Bolsa de Madrid
500
7.3860
15:40:23
Bolsa de Madrid
357
7.3860
15:40:23
Bolsa de Madrid
865
7.3860
15:40:38
Bolsa de Madrid
718
7.3860
15:40:44
Bolsa de Madrid
659
7.3780
15:41:43
Bolsa de Madrid
702
7.3780
15:41:43
Bolsa de Madrid
650
7.3780
15:43:01
Bolsa de Madrid
715
7.3760
15:44:13
Bolsa de Madrid
870
7.3720
15:44:48
Bolsa de Madrid
663
7.3680
15:45:43
Bolsa de Madrid
690
7.3700
15:45:43
Bolsa de Madrid
1050
7.3660
15:48:01
Bolsa de Madrid
285
7.3680
15:48:01
Bolsa de Madrid
500
7.3660
15:48:01
Bolsa de Madrid
1250
7.3700
15:52:57
Bolsa de Madrid
790
7.3740
15:53:14
Bolsa de Madrid
660
7.3740
15:53:28
Bolsa de Madrid
710
7.3760
15:55:23
Bolsa de Madrid
523
7.3760
15:56:28
Bolsa de Madrid
454
7.3760
15:56:28
Bolsa de Madrid
822
7.3740
15:57:29
Bolsa de Madrid
2
7.3760
15:57:29
Bolsa de Madrid
990
7.3760
15:57:29
Bolsa de Madrid
910
7.3740
15:58:21
Bolsa de Madrid
760
7.3700
15:59:28
Bolsa de Madrid
873
7.3740
15:59:28
Bolsa de Madrid
500
7.3720
16:00:08
Bolsa de Madrid
1000
7.3740
16:01:38
Bolsa de Madrid
801
7.3720
16:04:57
Bolsa de Madrid
500
7.3820
16:06:24
Bolsa de Madrid
1000
7.3820
16:06:24
Bolsa de Madrid
1082
7.3840
16:06:31
Bolsa de Madrid
915
7.3840
16:06:37
Bolsa de Madrid
18
7.3840
16:06:37
Bolsa de Madrid
300
7.3840
16:06:47
Bolsa de Madrid
1000
7.3840
16:06:47
Bolsa de Madrid
850
7.3820
16:07:06
Bolsa de Madrid
708
7.3780
16:08:02
Bolsa de Madrid
785
7.3740
16:09:11
Bolsa de Madrid
391
7.3780
16:11:19
Bolsa de Madrid
500
7.3840
16:14:28
Bolsa de Madrid
500
7.3840
16:14:31
Bolsa de Madrid
1050
7.3820
16:14:34
Bolsa de Madrid
479
7.3840
16:15:31
Bolsa de Madrid
600
7.3840
16:15:31
Bolsa de Madrid
1236
7.3860
16:15:47
Bolsa de Madrid
1200
7.3820
16:16:08
Bolsa de Madrid
339
7.3800
16:16:08
Bolsa de Madrid
500
7.3840
16:16:08
Bolsa de Madrid
401
7.3840
16:16:08
Bolsa de Madrid
521
7.3800
16:16:12
Bolsa de Madrid
736
7.3800
16:16:20
Bolsa de Madrid
736
7.3800
16:17:19
Bolsa de Madrid
500
7.3840
16:18:17
Bolsa de Madrid
819
7.3840
16:18:17
Bolsa de Madrid
772
7.3860
16:19:04
Bolsa de Madrid
786
7.3840
16:19:45
Bolsa de Madrid
905
7.3840
16:20:48
Bolsa de Madrid
757
7.3840
16:20:54
Bolsa de Madrid
810
7.3840
16:21:31
Bolsa de Madrid
850
7.3860
16:23:17
Bolsa de Madrid
1080
7.3860
16:23:17
Bolsa de Madrid
500
7.3860
16:23:21
Bolsa de Madrid
413
7.3860
16:23:21
Bolsa de Madrid
764
7.3860
16:23:26
Bolsa de Madrid
842
7.3840
16:23:33
Bolsa de Madrid
335
7.3840
16:25:16
Bolsa de Madrid
604
7.3840
16:25:24
Bolsa de Madrid
1236
7.3880
16:27:04
Bolsa de Madrid
1050
7.3860
16:27:12
Bolsa de Madrid
867
7.3880
16:27:12
Bolsa de Madrid
110
7.3840
16:27:14
Bolsa de Madrid
940
7.3840
16:27:21
Bolsa de Madrid
780
7.3840
16:28:33
Bolsa de Madrid
690
7.3820
16:28:35
Bolsa de Madrid
513
7.3820
16:28:37
Bolsa de Madrid
157
7.3820
16:28:37
Bolsa de Madrid
840
7.3800
16:28:52
Bolsa de Madrid
798
7.3780
16:28:53
Bolsa de Madrid
741
7.3820
16:29:32
Bolsa de Madrid
894
7.3820
16:29:55
Bolsa de Madrid
Venue
Volume-weighted average price
Aggregate volume
LSE
GBp 670.3994
1,004,000
Bolsa de Madrid
€7.4860
306,016
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.ENDPOSQELFLVKFEBBL
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