30th Apr 2024 09:30
30th April 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 29th April 2024 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Barclays Capital. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
75, 502 | $79.1060 | $79.77 | $78.66 | See attached schedule |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300,000,000 in the period to 9th May 2024 following its announcement on 29th February 2024 and were effected by CRH's broker as part of the Programme announced on 29th February 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 686,601,946 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,195,225 of its ordinary shares in treasury, which represents 5.660% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 29th April 2024 by Barclays Capital on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: | CRH plc |
| ||||||
LEI | 549300MIDJNNTH068E74 | |||||||
ISIN: | IE0001827041 | |||||||
US Broker name: | Barclays Capital Inc | |||||||
US Broker code (CRD#): | 0229 | |||||||
Time Zone: | EST | |||||||
Currency | USD | |||||||
Date of Transactions: | 29th April 2024 | |||||||
Aggregated Information | ||||||||
| ||||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||||
See attached schedule | USD | $79.1060 | 75,502 |
| ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 79.62 | 09:30:34 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270000100001 |
100 | 79.59 | 09:30:48 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270000200002 |
100 | 79.64 | 09:31:13 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270000300003 |
100 | 79.65 | 09:31:35 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270000400004 |
100 | 79.69 | 09:32:02 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270000500005 |
100 | 79.75 | 09:32:24 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270000600006 |
100 | 79.77 | 09:32:44 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270000700007 |
100 | 79.72 | 09:33:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270000800008 |
100 | 79.7 | 09:33:24 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270000900009 |
100 | 79.65 | 09:33:48 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270001000010 |
100 | 79.64 | 09:34:24 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270001100011 |
100 | 79.64 | 09:34:41 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270001200012 |
1 | 79.55 | 09:35:03 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270001300013 |
99 | 79.55 | 09:35:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270001400014 |
100 | 79.48 | 09:35:18 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270001500015 |
100 | 79.41 | 09:35:42 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270001600016 |
10 | 79.3 | 09:36:28 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270001700017 |
89 | 79.3 | 09:36:29 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270001800018 |
1 | 79.3 | 09:36:35 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270001900019 |
100 | 79.36 | 09:36:41 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270002000020 |
100 | 79.35 | 09:36:55 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270002100021 |
100 | 79.34 | 09:37:21 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270002200022 |
100 | 79.2 | 09:38:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270002300023 |
100 | 79.2 | 09:38:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270002400024 |
100 | 79.17 | 09:38:48 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270002500025 |
100 | 79.14 | 09:39:05 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270002600026 |
100 | 79.18 | 09:39:28 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270002700027 |
100 | 79.05 | 09:40:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270002800028 |
100 | 79.04 | 09:41:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270002900029 |
100 | 79.05 | 09:41:26 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270003000030 |
100 | 78.98 | 09:42:07 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270003100031 |
100 | 78.87 | 09:42:46 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270003200032 |
100 | 78.775 | 09:43:24 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270003300033 |
100 | 78.87 | 09:44:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270003400034 |
100 | 78.88 | 09:44:46 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270003500035 |
100 | 78.95 | 09:45:24 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270003600036 |
100 | 78.95 | 09:46:12 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270003700037 |
100 | 79.03 | 09:46:49 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270003800038 |
100 | 79.07 | 09:47:24 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270003900039 |
40 | 79.09 | 09:48:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270004000040 |
60 | 79.09 | 09:48:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270004100041 |
15 | 79.18 | 09:48:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270004200042 |
85 | 79.18 | 09:48:47 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270004300043 |
100 | 79.25 | 09:49:23 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270004400044 |
100 | 79.16 | 09:49:59 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270004500045 |
100 | 79.14 | 09:50:50 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270004600046 |
1 | 79.07 | 09:51:23 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270004700047 |
99 | 79.07 | 09:51:24 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270004800048 |
100 | 79.06 | 09:52:09 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270004900049 |
100 | 79.07 | 09:52:55 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270005000050 |
100 | 78.85 | 09:53:31 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270005100051 |
100 | 78.95 | 09:54:21 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270005200052 |
100 | 78.94 | 09:54:53 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270005300053 |
24 | 79.02 | 09:55:37 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270005400054 |
76 | 79.06 | 09:56:09 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270005500055 |
100 | 79.06 | 09:56:26 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270005600056 |
100 | 79.02 | 09:57:05 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270005700057 |
100 | 79.05 | 09:58:02 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270005800058 |
100 | 79.04 | 09:58:45 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270005900059 |
100 | 79.04 | 09:59:18 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270006000060 |
100 | 78.91 | 10:00:00 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270006100061 |
100 | 79.08 | 10:00:47 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270006200062 |
100 | 79.11 | 10:01:33 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270006300063 |
100 | 79.11 | 10:01:50 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270006400064 |
100 | 79.1 | 10:02:31 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270006500065 |
100 | 79.14 | 10:03:15 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270006600066 |
100 | 79.14 | 10:03:56 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270006700067 |
100 | 79.14 | 10:04:18 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270006800068 |
100 | 79.19 | 10:05:20 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270006900069 |
100 | 79.17 | 10:05:42 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270007000070 |
100 | 79.19 | 10:06:32 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270007100071 |
100 | 79.21 | 10:07:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270007200072 |
100 | 79.22 | 10:07:40 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270007300073 |
100 | 79.24 | 10:08:30 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270007400074 |
100 | 79.23 | 10:09:08 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270007500075 |
100 | 79.25 | 10:09:46 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270007600076 |
100 | 79.27 | 10:10:44 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270007700077 |
100 | 79.26 | 10:11:20 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270007800078 |
100 | 79.23 | 10:12:00 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270007900079 |
200 | 79.38 | 10:14:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270008000080 |
100 | 79.38 | 10:14:12 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270008100081 |
100 | 79.4 | 10:14:59 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270008200082 |
100 | 79.41 | 10:15:51 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270008300083 |
100 | 79.39 | 10:16:35 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270008400084 |
100 | 79.42 | 10:17:11 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270008500085 |
100 | 79.38 | 10:17:57 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270008600086 |
100 | 79.31 | 10:18:50 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270008700087 |
100 | 79.28 | 10:19:33 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270008800088 |
100 | 79.33 | 10:20:18 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270008900089 |
100 | 79.29 | 10:21:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270009000090 |
100 | 79.23 | 10:21:59 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270009100091 |
100 | 79.19 | 10:22:43 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270009200092 |
100 | 79.21 | 10:23:28 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270009300093 |
100 | 79.19 | 10:24:22 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270009400094 |
100 | 79.21 | 10:25:08 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270009500095 |
100 | 79.24 | 10:26:00 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270009600096 |
100 | 79.29 | 10:26:42 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270009700097 |
100 | 79.29 | 10:27:32 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270009800098 |
100 | 79.44 | 10:28:24 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270009900099 |
100 | 79.385 | 10:29:11 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270010000100 |
100 | 79.4 | 10:30:05 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270010100101 |
100 | 79.37 | 10:30:48 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270010200102 |
100 | 79.37 | 10:31:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270010300103 |
50 | 79.33 | 10:32:22 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270010400104 |
50 | 79.33 | 10:32:22 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270010500105 |
100 | 79.385 | 10:33:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270010600106 |
100 | 79.35 | 10:34:07 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270010700107 |
100 | 79.39 | 10:35:03 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270010800108 |
100 | 79.3 | 10:35:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270010900109 |
100 | 79.245 | 10:36:28 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270011000110 |
100 | 79.25 | 10:37:24 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270011100111 |
100 | 79.23 | 10:38:06 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270011200112 |
100 | 79.24 | 10:38:55 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270011300113 |
100 | 79.22 | 10:39:47 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270011400114 |
100 | 79.27 | 10:40:43 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270011500115 |
100 | 79.29 | 10:41:34 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270011600116 |
100 | 79.22 | 10:42:19 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270011700117 |
100 | 79.23 | 10:43:09 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270011800118 |
100 | 79.28 | 10:44:27 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270011900119 |
65 | 79.28 | 10:44:56 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270012000120 |
35 | 79.28 | 10:45:10 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270012100121 |
100 | 79.25 | 10:46:11 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270012200122 |
100 | 79.29 | 10:47:20 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270012300123 |
100 | 79.29 | 10:47:29 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270012400124 |
100 | 79.29 | 10:48:29 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270012500125 |
1 | 79.29 | 10:49:09 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270012600126 |
99 | 79.3 | 10:49:11 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270012700127 |
100 | 79.28 | 10:50:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270012800128 |
100 | 79.35 | 10:50:58 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270012900129 |
100 | 79.34 | 10:52:05 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270013000130 |
100 | 79.34 | 10:52:41 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270013100131 |
100 | 79.31 | 10:53:29 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270013200132 |
100 | 79.31 | 10:54:33 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270013300133 |
84 | 79.31 | 10:55:12 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270013400134 |
16 | 79.3 | 10:55:18 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270013500135 |
34 | 79.29 | 10:56:24 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270013600136 |
66 | 79.36 | 10:56:33 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270013700137 |
100 | 79.35 | 10:57:08 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270013800138 |
100 | 79.45 | 10:58:44 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270013900139 |
100 | 79.45 | 10:58:46 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270014000140 |
100 | 79.42 | 10:59:54 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270014100141 |
100 | 79.42 | 11:00:52 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270014200142 |
100 | 79.4 | 11:01:30 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270014300143 |
100 | 79.37 | 11:02:22 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270014400144 |
100 | 79.37 | 11:03:25 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270014500145 |
100 | 79.43 | 11:05:13 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270014600146 |
100 | 79.42 | 11:05:15 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270014700147 |
100 | 79.35 | 11:06:13 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270014800148 |
100 | 79.3 | 11:07:08 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270014900149 |
100 | 79.32 | 11:08:10 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270015000150 |
100 | 79.3 | 11:09:17 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270015100151 |
64 | 79.39 | 11:10:06 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270015200152 |
36 | 79.39 | 11:10:06 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270015300153 |
100 | 79.37 | 11:11:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270015400154 |
100 | 79.37 | 11:12:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270015500155 |
100 | 79.38 | 11:13:27 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270015600156 |
100 | 79.41 | 11:14:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270015700157 |
100 | 79.42 | 11:15:02 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270015800158 |
100 | 79.41 | 11:15:58 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270015900159 |
100 | 79.51 | 11:17:13 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270016000160 |
100 | 79.41 | 11:17:59 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270016100161 |
100 | 79.39 | 11:18:54 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270016200162 |
100 | 79.38 | 11:19:55 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270016300163 |
78 | 79.38 | 11:21:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270016400164 |
22 | 79.38 | 11:21:06 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270016500165 |
100 | 79.4 | 11:21:51 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270016600166 |
100 | 79.44 | 11:22:52 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270016700167 |
100 | 79.385 | 11:23:56 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270016800168 |
33 | 79.47 | 11:25:12 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270016900169 |
67 | 79.48 | 11:25:33 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270017000170 |
100 | 79.47 | 11:25:56 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270017100171 |
100 | 79.46 | 11:27:00 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270017200172 |
100 | 79.48 | 11:27:53 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270017300173 |
100 | 79.44 | 11:28:51 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270017400174 |
100 | 79.41 | 11:29:56 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270017500175 |
100 | 79.39 | 11:30:51 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270017600176 |
100 | 79.35 | 11:31:55 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270017700177 |
100 | 79.35 | 11:32:40 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270017800178 |
100 | 79.36 | 11:33:36 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270017900179 |
100 | 79.39 | 11:34:31 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270018000180 |
100 | 79.4 | 11:35:35 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270018100181 |
100 | 79.38 | 11:36:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270018200182 |
74 | 79.37 | 11:37:39 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270018300183 |
26 | 79.37 | 11:37:39 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270018400184 |
100 | 79.41 | 11:38:57 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270018500185 |
100 | 79.45 | 11:39:46 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270018600186 |
100 | 79.395 | 11:40:51 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270018700187 |
7 | 79.4 | 11:42:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270018800188 |
93 | 79.41 | 11:43:21 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270018900189 |
30 | 79.41 | 11:43:21 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270019000190 |
70 | 79.45 | 11:44:05 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270019100191 |
100 | 79.45 | 11:44:10 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270019200192 |
100 | 79.42 | 11:45:08 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270019300193 |
100 | 79.38 | 11:46:08 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270019400194 |
100 | 79.39 | 11:47:27 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270019500195 |
100 | 79.33 | 11:48:27 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270019600196 |
100 | 79.33 | 11:49:48 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270019700197 |
100 | 79.42 | 11:51:36 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270019800198 |
100 | 79.4 | 11:51:45 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270019900199 |
100 | 79.41 | 11:52:54 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270020000200 |
29 | 79.36 | 11:53:59 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270020100201 |
71 | 79.37 | 11:54:20 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270020200202 |
100 | 79.35 | 11:55:09 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270020300203 |
37 | 79.37 | 11:56:16 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270020400204 |
63 | 79.37 | 11:56:16 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270020500205 |
100 | 79.4 | 11:57:21 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270020600206 |
100 | 79.35 | 11:58:27 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270020700207 |
100 | 79.34 | 11:59:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270020800208 |
100 | 79.22 | 12:00:56 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270020900209 |
100 | 79.32 | 12:02:53 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270021000210 |
100 | 79.33 | 12:02:56 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270021100211 |
100 | 79.31 | 12:04:09 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270021200212 |
100 | 79.32 | 12:05:20 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270021300213 |
100 | 79.32 | 12:06:36 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270021400214 |
100 | 79.29 | 12:07:22 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270021500215 |
90 | 79.29 | 12:09:03 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270021600216 |
10 | 79.29 | 12:09:11 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270021700217 |
100 | 79.27 | 12:09:50 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270021800218 |
6 | 79.26 | 12:11:54 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270021900219 |
94 | 79.28 | 12:12:32 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270022000220 |
100 | 79.28 | 12:12:41 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270022100221 |
100 | 79.31 | 12:13:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270022200222 |
100 | 79.31 | 12:14:57 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270022300223 |
100 | 79.3 | 12:15:37 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270022400224 |
100 | 79.28 | 12:16:49 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270022500225 |
100 | 79.28 | 12:18:18 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270022600226 |
100 | 79.25 | 12:19:13 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270022700227 |
100 | 79.28 | 12:21:00 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270022800228 |
100 | 79.28 | 12:21:40 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270022900229 |
100 | 79.28 | 12:22:49 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270023000230 |
100 | 79.28 | 12:23:51 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270023100231 |
100 | 79.23 | 12:25:07 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270023200232 |
100 | 79.23 | 12:26:41 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270023300233 |
100 | 79.22 | 12:27:32 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270023400234 |
100 | 79.2 | 12:29:10 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270023500235 |
92 | 79.19 | 12:29:10 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006CF87 |
3 | 79.19 | 12:29:16 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006D07A |
26 | 79.19 | 12:29:16 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006D07B |
100 | 79.19 | 12:29:30 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006D274 |
279 | 79.19 | 12:29:30 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006D275 |
75 | 79.19 | 12:29:30 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006D277 |
50 | 79.19 | 12:29:30 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006D278 |
100 | 79.21 | 12:30:25 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270023600236 |
133 | 79.19 | 12:30:48 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006DF7E |
242 | 79.19 | 12:30:48 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006DF7F |
1 | 79.19 | 12:30:48 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006DF81 |
100 | 79.19 | 12:30:55 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006E07D |
100 | 79.19 | 12:31:12 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006E378 |
100 | 79.2 | 12:31:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270023700237 |
299 | 79.19 | 12:31:57 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006EA82 |
100 | 79.19 | 12:31:57 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006EA84 |
26 | 79.19 | 12:31:57 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006EA85 |
150 | 79.19 | 12:31:57 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006EA86 |
200 | 79.19 | 12:31:57 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006EA87 |
24 | 79.19 | 12:31:57 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006EA89 |
200 | 79.19 | 12:31:57 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006EA8A |
300 | 79.19 | 12:31:57 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006EA8B |
299 | 79.19 | 12:31:57 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006EA8D |
187 | 79.19 | 12:31:57 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000006EA8E |
4 | 79.2 | 12:32:16 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270023800238 |
96 | 79.21 | 12:35:03 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270023900239 |
100 | 79.21 | 12:35:03 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270024000240 |
100 | 79.21 | 12:35:05 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270024100241 |
5 | 79.19 | 12:35:37 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F0000000000070DB5 |
1 | 79.19 | 12:35:37 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F0000000000070DB6 |
8 | 79.19 | 12:35:37 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F0000000000070DB7 |
92 | 79.19 | 12:35:37 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F0000000000070DB8 |
40 | 79.19 | 12:35:55 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F00000000000710EC |
100 | 79.19 | 12:36:26 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007158B |
100 | 79.19 | 12:36:26 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007158C |
168 | 79.19 | 12:36:26 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007158D |
100 | 79.19 | 12:36:26 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007158F |
150 | 79.19 | 12:36:26 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F0000000000071590 |
250 | 79.19 | 12:36:26 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F0000000000071591 |
219 | 79.19 | 12:36:26 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F0000000000071592 |
50 | 79.19 | 12:36:26 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F0000000000071594 |
100 | 79.19 | 12:36:27 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270024200242 |
100 | 79.2 | 12:36:59 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270024300243 |
330 | 79.19 | 12:37:54 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F0000000000072317 |
120 | 79.19 | 12:37:54 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F0000000000072318 |
101 | 79.19 | 12:37:54 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007231A |
180 | 79.19 | 12:37:54 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007231B |
87 | 79.2 | 12:37:55 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270024400244 |
13 | 79.2 | 12:37:55 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270024500245 |
100 | 79.04 | 12:39:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270024600246 |
100 | 79.08 | 12:40:55 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270024700247 |
100 | 79.05 | 12:41:36 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270024800248 |
100 | 79.03 | 12:42:49 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270024900249 |
8 | 79.08 | 12:44:22 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270025000250 |
92 | 79.1 | 12:44:47 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270025100251 |
100 | 79.09 | 12:45:48 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270025200252 |
100 | 79.09 | 12:46:57 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270025300253 |
100 | 79.08 | 12:47:59 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270025400254 |
100 | 79.07 | 12:49:20 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270025500255 |
100 | 79.09 | 12:51:08 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270025600256 |
100 | 79.08 | 12:52:07 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270025700257 |
375 | 79.06 | 12:52:13 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007AD76 |
225 | 79.06 | 12:52:13 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007AD77 |
54 | 79.06 | 12:52:13 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007AD79 |
425 | 79.06 | 12:52:13 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007AD7A |
121 | 79.06 | 12:52:13 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007AD7B |
304 | 79.06 | 12:52:13 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007AD7C |
20 | 79.06 | 12:52:13 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007AD7E |
1 | 79.06 | 12:52:13 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007AD7F |
121 | 79.06 | 12:52:13 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007AD80 |
122 | 79.06 | 12:53:15 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007B778 |
336 | 79.06 | 12:53:15 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007B779 |
122 | 79.06 | 12:53:15 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007B77A |
181 | 79.06 | 12:53:15 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007B77C |
26 | 79.06 | 12:53:15 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007B77D |
310 | 79.06 | 12:53:15 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007B77E |
83 | 79.06 | 12:53:15 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007B780 |
67 | 79.06 | 12:53:15 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007B781 |
100 | 79.06 | 12:53:15 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007B782 |
100 | 79.07 | 12:53:16 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270025800258 |
332 | 79.06 | 12:53:26 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007B911 |
1 | 79.06 | 12:53:26 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007B912 |
100 | 79.06 | 12:53:26 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007B913 |
101 | 79.06 | 12:53:26 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007B915 |
100 | 79.06 | 12:53:26 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007B916 |
100 | 79.06 | 12:53:32 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007B9DE |
299 | 79.06 | 12:54:05 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007BF16 |
600 | 79.06 | 12:54:34 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007C357 |
26 | 79.06 | 12:54:34 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007C359 |
574 | 79.06 | 12:54:34 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007C35A |
600 | 79.06 | 12:54:34 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007C35C |
18 | 79.06 | 12:54:34 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007C35E |
156 | 79.06 | 12:54:34 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F000000000007C35F |
100 | 79.06 | 12:54:35 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270025900259 |
100 | 79 | 12:55:51 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270026000260 |
100 | 78.99 | 12:57:29 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270026100261 |
43 | 78.99 | 12:58:10 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270026200262 |
39 | 78.99 | 12:58:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270026300263 |
18 | 79 | 12:58:36 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270026400264 |
100 | 78.93 | 12:59:21 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270026500265 |
100 | 78.94 | 13:00:51 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270026600266 |
100 | 78.91 | 13:02:16 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270026700267 |
100 | 78.98 | 13:04:06 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270026800268 |
100 | 78.98 | 13:04:15 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270026900269 |
95 | 78.98 | 13:05:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270027000270 |
105 | 78.99 | 13:06:40 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270027100271 |
64 | 78.92 | 13:08:16 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270027200272 |
7 | 78.93 | 13:09:05 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270027300273 |
13 | 78.93 | 13:09:06 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270027400274 |
16 | 78.93 | 13:09:29 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270027500275 |
100 | 78.95 | 13:13:06 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270027600276 |
100 | 78.98 | 13:13:56 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270027700277 |
100 | 79.03 | 13:17:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270027800278 |
100 | 79.03 | 13:17:15 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270027900279 |
200 | 79.03 | 13:17:17 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270028000280 |
100 | 79.03 | 13:17:19 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270028100281 |
100 | 79.03 | 13:17:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313168270028200282 |
2 | 79.11 | 13:22:13 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210000100001 |
98 | 79.14 | 13:23:03 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210000200002 |
300 | 79.14 | 13:23:28 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210000300003 |
100 | 79.14 | 13:23:30 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210000400004 |
200 | 79.13 | 13:23:32 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210000500005 |
100 | 79.13 | 13:23:33 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210000600006 |
100 | 79.13 | 13:23:35 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210000700007 |
200 | 79.14 | 13:24:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210000800008 |
200 | 79.18 | 13:25:42 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210000900009 |
70 | 79.17 | 13:25:42 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210001000010 |
130 | 79.17 | 13:26:03 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210001100011 |
200 | 79.21 | 13:26:45 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210001200012 |
400 | 79.22 | 13:27:58 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210001300013 |
100 | 79.22 | 13:27:59 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210001400014 |
100 | 79.21 | 13:28:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210001500015 |
100 | 79.2 | 13:29:00 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210001600016 |
100 | 79.16 | 13:29:40 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210001700017 |
100 | 79.16 | 13:29:59 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210001800018 |
100 | 79.15 | 13:30:32 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210001900019 |
100 | 79.13 | 13:31:07 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210002000020 |
100 | 79.13 | 13:31:45 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210002100021 |
100 | 79.13 | 13:31:51 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210002200022 |
1 | 79.14 | 13:32:32 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210002300023 |
199 | 79.24 | 13:33:36 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210002400024 |
100 | 79.24 | 13:33:36 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210002500025 |
100 | 79.27 | 13:34:02 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210002600026 |
200 | 79.34 | 13:35:07 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210002700027 |
100 | 79.34 | 13:35:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210002800028 |
100 | 79.29 | 13:35:44 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210002900029 |
100 | 79.27 | 13:36:11 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210003000030 |
100 | 79.25 | 13:37:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210003100031 |
100 | 79.26 | 13:38:06 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210003200032 |
100 | 79.26 | 13:38:07 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210003300033 |
100 | 79.26 | 13:38:13 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210003400034 |
200 | 79.27 | 13:40:11 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210003500035 |
200 | 79.28 | 13:40:27 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210003600036 |
100 | 79.29 | 13:40:47 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210003700037 |
100 | 79.25 | 13:41:15 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210003800038 |
100 | 79.22 | 13:42:12 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210003900039 |
100 | 79.21 | 13:42:16 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210004000040 |
100 | 79.21 | 13:42:47 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210004100041 |
100 | 79.21 | 13:43:32 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210004200042 |
100 | 79.21 | 13:43:42 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210004300043 |
100 | 79.19 | 13:44:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210004400044 |
100 | 79.2 | 13:44:49 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210004500045 |
100 | 79.18 | 13:45:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210004600046 |
200 | 79.18 | 13:46:46 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210004700047 |
100 | 79.18 | 13:46:46 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210004800048 |
100 | 79.16 | 13:47:16 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210004900049 |
1 | 79.15 | 13:48:19 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210005000050 |
36 | 79.21 | 13:48:54 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210005100051 |
263 | 79.22 | 13:48:58 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210005200052 |
100 | 79.2 | 13:49:30 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210005300053 |
200 | 79.23 | 13:50:53 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210005400054 |
100 | 79.23 | 13:50:54 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210005500055 |
200 | 79.24 | 13:52:20 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210005600056 |
200 | 79.27 | 13:53:06 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210005700057 |
100 | 79.26 | 13:53:23 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210005800058 |
200 | 79.24 | 13:54:35 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210005900059 |
100 | 79.24 | 13:54:50 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210006000060 |
100 | 79.19 | 13:55:18 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210006100061 |
100 | 79.19 | 13:55:50 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210006200062 |
100 | 79.19 | 13:56:21 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210006300063 |
100 | 79.19 | 13:56:50 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210006400064 |
127 | 79.18 | 13:57:51 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210006500065 |
73 | 79.18 | 13:57:58 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210006600066 |
100 | 79.16 | 13:58:41 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210006700067 |
100 | 79.15 | 13:59:02 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210006800068 |
100 | 79.14 | 13:59:16 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210006900069 |
100 | 79.14 | 14:00:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210007000070 |
100 | 79.14 | 14:00:15 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210007100071 |
100 | 79.15 | 14:01:41 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210007200072 |
100 | 79.13 | 14:01:56 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210007300073 |
100 | 79.13 | 14:02:09 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210007400074 |
9 | 79.14 | 14:02:49 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210007500075 |
91 | 79.14 | 14:03:12 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210007600076 |
100 | 79.16 | 14:03:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210007700077 |
100 | 79.17 | 14:04:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210007800078 |
100 | 79.17 | 14:04:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210007900079 |
100 | 79.17 | 14:04:07 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210008000080 |
6 | 79.17 | 14:04:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210008100081 |
94 | 79.19 | 14:05:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210008200082 |
82 | 79.19 | 14:05:59 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210008300083 |
118 | 79.19 | 14:06:13 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210008400084 |
100 | 79.18 | 14:06:22 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210008500085 |
200 | 79.14 | 14:07:23 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210008600086 |
100 | 79.14 | 14:07:44 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210008700087 |
100 | 79.14 | 14:07:51 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210008800088 |
15 | 79.12 | 14:08:26 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210008900089 |
85 | 79.12 | 14:08:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210009000090 |
100 | 79.11 | 14:08:48 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210009100091 |
100 | 79.09 | 14:09:15 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210009200092 |
100 | 79.1 | 14:10:03 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210009300093 |
1 | 79.1 | 14:10:09 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210009400094 |
99 | 79.1 | 14:10:48 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210009500095 |
100 | 79.1 | 14:10:53 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210009600096 |
100 | 79.07 | 14:11:07 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210009700097 |
100 | 79.07 | 14:11:42 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210009800098 |
100 | 79.15 | 14:13:30 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210009900099 |
200 | 79.17 | 14:15:37 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210010000100 |
300 | 79.17 | 14:15:54 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210010100101 |
200 | 79.18 | 14:16:22 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210010200102 |
200 | 79.17 | 14:16:57 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210010300103 |
100 | 79.14 | 14:17:07 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210010400104 |
200 | 79.13 | 14:18:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210010500105 |
100 | 79.13 | 14:18:17 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210010600106 |
100 | 79.13 | 14:18:55 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210010700107 |
200 | 79.11 | 14:20:06 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210010800108 |
100 | 79.11 | 14:20:29 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210010900109 |
100 | 79.1 | 14:20:42 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210011000110 |
100 | 79.11 | 14:21:24 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210011100111 |
29 | 79.12 | 14:22:36 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210011200112 |
271 | 79.12 | 14:22:50 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210011300113 |
100 | 79.11 | 14:23:07 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210011400114 |
100 | 79.1 | 14:23:43 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210011500115 |
1 | 79.1 | 14:25:12 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210011600116 |
299 | 79.11 | 14:26:28 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210011700117 |
300 | 79.09 | 14:27:31 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210011800118 |
200 | 79.07 | 14:27:32 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210011900119 |
200 | 79.06 | 14:28:20 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210012000120 |
100 | 79.05 | 14:29:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210012100121 |
100 | 79.04 | 14:29:09 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210012200122 |
100 | 79.04 | 14:30:09 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210012300123 |
100 | 79.03 | 14:30:15 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210012400124 |
100 | 79.01 | 14:31:08 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210012500125 |
100 | 79.01 | 14:32:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210012600126 |
100 | 78.99 | 14:32:09 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210012700127 |
100 | 78.98 | 14:32:12 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210012800128 |
100 | 78.97 | 14:32:13 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210012900129 |
100 | 78.97 | 14:32:54 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210013000130 |
100 | 78.97 | 14:33:24 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210013100131 |
100 | 78.97 | 14:34:07 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210013200132 |
200 | 78.97 | 14:34:28 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210013300133 |
100 | 78.96 | 14:35:16 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210013400134 |
100 | 78.95 | 14:35:30 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210013500135 |
100 | 78.93 | 14:35:55 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210013600136 |
100 | 78.93 | 14:36:19 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210013700137 |
100 | 78.92 | 14:36:44 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210013800138 |
100 | 78.92 | 14:38:12 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210013900139 |
100 | 78.9 | 14:38:32 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210014000140 |
100 | 78.88 | 14:38:32 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210014100141 |
100 | 78.88 | 14:38:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210014200142 |
12 | 78.88 | 14:39:03 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210014300143 |
88 | 78.88 | 14:39:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210014400144 |
100 | 78.86 | 14:39:35 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210014500145 |
100 | 78.85 | 14:40:02 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210014600146 |
79 | 78.86 | 14:40:29 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210014700147 |
21 | 78.86 | 14:40:39 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210014800148 |
100 | 78.84 | 14:40:54 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210014900149 |
100 | 78.84 | 14:41:36 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210015000150 |
7 | 78.82 | 14:41:55 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210015100151 |
93 | 78.82 | 14:41:58 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210015200152 |
97 | 78.89 | 14:42:58 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210015300153 |
3 | 78.91 | 14:43:56 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210015400154 |
100 | 78.91 | 14:45:05 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210015500155 |
100 | 78.9 | 14:45:21 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210015600156 |
100 | 78.89 | 14:45:21 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210015700157 |
100 | 78.89 | 14:46:10 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210015800158 |
200 | 78.89 | 14:47:57 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210015900159 |
300 | 78.96 | 14:50:44 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210016000160 |
200 | 78.94 | 14:50:44 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210016100161 |
200 | 78.94 | 14:51:08 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210016200162 |
200 | 78.93 | 14:52:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210016300163 |
100 | 78.92 | 14:52:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210016400164 |
100 | 78.92 | 14:52:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210016500165 |
100 | 78.92 | 14:52:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210016600166 |
100 | 78.9 | 14:52:05 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210016700167 |
100 | 78.9 | 14:52:06 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210016800168 |
100 | 78.9 | 14:53:07 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210016900169 |
100 | 78.89 | 14:53:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210017000170 |
100 | 78.88 | 14:53:25 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210017100171 |
100 | 78.89 | 14:54:57 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210017200172 |
16 | 78.93 | 14:56:10 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210017300173 |
53 | 78.97 | 14:57:16 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210017400174 |
31 | 78.97 | 14:57:45 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210017500175 |
100 | 78.96 | 14:57:46 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210017600176 |
43 | 78.96 | 14:58:02 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210017700177 |
47 | 78.96 | 14:58:30 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210017800178 |
10 | 78.96 | 14:58:54 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210017900179 |
200 | 78.96 | 15:00:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210018000180 |
100 | 78.95 | 15:00:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210018100181 |
29 | 78.94 | 15:00:02 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210018200182 |
71 | 78.94 | 15:00:03 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210018300183 |
100 | 78.89 | 15:00:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210018400184 |
100 | 78.89 | 15:00:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210018500185 |
100 | 78.86 | 15:00:05 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210018600186 |
100 | 78.89 | 15:00:09 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210018700187 |
100 | 78.89 | 15:00:12 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210018800188 |
100 | 78.9 | 15:00:17 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210018900189 |
100 | 78.89 | 15:00:17 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210019000190 |
200 | 78.88 | 15:00:30 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210019100191 |
100 | 78.89 | 15:00:44 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210019200192 |
100 | 78.84 | 15:01:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210019300193 |
100 | 78.84 | 15:01:35 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210019400194 |
100 | 78.82 | 15:01:44 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210019500195 |
100 | 78.79 | 15:02:11 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210019600196 |
100 | 78.75 | 15:02:32 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210019700197 |
100 | 78.76 | 15:02:58 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210019800198 |
100 | 78.72 | 15:03:21 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210019900199 |
600 | 78.7 | 15:03:22 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F00000000000D17B3 |
1000 | 78.7 | 15:03:22 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F00000000000D17B4 |
1700 | 78.7 | 15:03:22 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F00000000000D17B5 |
700 | 78.7 | 15:03:22 29/04/2024 | XNYS | PILA1CMAP1436000A6D0D9DEC0F00000000000D17B7 |
36 | 78.66 | 15:03:50 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210020000200 |
64 | 78.71 | 15:04:13 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210020100201 |
100 | 78.71 | 15:04:15 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210020200202 |
100 | 78.72 | 15:04:55 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210020300203 |
100 | 78.72 | 15:05:11 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210020400204 |
7 | 78.73 | 15:05:28 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210020500205 |
193 | 78.79 | 15:06:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210020600206 |
100 | 78.78 | 15:06:05 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210020700207 |
100 | 78.73 | 15:06:29 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210020800208 |
100 | 78.69 | 15:06:56 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210020900209 |
100 | 78.69 | 15:07:17 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210021000210 |
100 | 78.74 | 15:07:54 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210021100211 |
1 | 78.78 | 15:08:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210021200212 |
99 | 78.78 | 15:08:12 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210021300213 |
100 | 78.83 | 15:08:52 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210021400214 |
100 | 78.84 | 15:09:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210021500215 |
100 | 78.85 | 15:09:20 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210021600216 |
100 | 78.84 | 15:09:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210021700217 |
100 | 78.82 | 15:10:11 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210021800218 |
100 | 78.81 | 15:10:33 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210021900219 |
100 | 78.85 | 15:11:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210022000220 |
100 | 78.86 | 15:11:52 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210022100221 |
31 | 78.85 | 15:11:54 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210022200222 |
169 | 78.86 | 15:12:19 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210022300223 |
100 | 78.85 | 15:12:36 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210022400224 |
1 | 78.85 | 15:12:39 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210022500225 |
99 | 78.85 | 15:12:46 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210022600226 |
100 | 78.89 | 15:14:51 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210022700227 |
200 | 78.89 | 15:15:09 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210022800228 |
13 | 78.89 | 15:15:12 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210022900229 |
187 | 78.89 | 15:15:15 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210023000230 |
20 | 78.88 | 15:15:16 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210023100231 |
180 | 78.88 | 15:15:23 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210023200232 |
100 | 78.86 | 15:15:36 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210023300233 |
100 | 78.88 | 15:15:59 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210023400234 |
100 | 78.87 | 15:16:21 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210023500235 |
300 | 78.88 | 15:17:37 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210023600236 |
1 | 78.88 | 15:17:49 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210023700237 |
1 | 78.88 | 15:17:54 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210023800238 |
98 | 78.88 | 15:17:59 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210023900239 |
200 | 78.87 | 15:19:06 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210024000240 |
116 | 78.86 | 15:19:19 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210024100241 |
21 | 78.92 | 15:21:46 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210024200242 |
563 | 78.96 | 15:22:28 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210024300243 |
400 | 78.96 | 15:23:33 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210024400244 |
300 | 78.93 | 15:23:39 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210024500245 |
200 | 78.92 | 15:24:09 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210024600246 |
200 | 79 | 15:24:35 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210024700247 |
100 | 78.99 | 15:24:57 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210024800248 |
1 | 78.98 | 15:25:02 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210024900249 |
10 | 78.98 | 15:25:05 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210025000250 |
189 | 79 | 15:25:33 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210025100251 |
100 | 78.99 | 15:25:43 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210025200252 |
100 | 78.96 | 15:26:05 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210025300253 |
100 | 78.95 | 15:26:20 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210025400254 |
100 | 78.95 | 15:26:48 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210025500255 |
100 | 78.94 | 15:27:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210025600256 |
100 | 78.94 | 15:27:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210025700257 |
100 | 78.93 | 15:27:39 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210025800258 |
100 | 78.99 | 15:27:53 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210025900259 |
100 | 79.04 | 15:28:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210026000260 |
100 | 79.04 | 15:28:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210026100261 |
100 | 79.04 | 15:28:55 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210026200262 |
100 | 79.04 | 15:29:35 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210026300263 |
100 | 79.03 | 15:29:35 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210026400264 |
100 | 79.04 | 15:30:10 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210026500265 |
100 | 79.04 | 15:30:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210026600266 |
100 | 79.05 | 15:30:57 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210026700267 |
100 | 79.08 | 15:31:24 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210026800268 |
100 | 79.07 | 15:31:24 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210026900269 |
100 | 79.06 | 15:31:29 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210027000270 |
100 | 79.06 | 15:31:31 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210027100271 |
1 | 79.02 | 15:31:49 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210027200272 |
6 | 79.02 | 15:31:57 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210027300273 |
1 | 79.02 | 15:32:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210027400274 |
92 | 79.02 | 15:32:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210027500275 |
100 | 79.02 | 15:32:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210027600276 |
1 | 79.04 | 15:32:29 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210027700277 |
99 | 79.03 | 15:33:05 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210027800278 |
100 | 79.03 | 15:33:08 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210027900279 |
100 | 79.08 | 15:33:45 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210028000280 |
100 | 79.08 | 15:33:49 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210028100281 |
100 | 79.08 | 15:33:56 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210028200282 |
78 | 79.08 | 15:34:07 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210028300283 |
122 | 79.08 | 15:34:09 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210028400284 |
100 | 79.07 | 15:34:10 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210028500285 |
100 | 79.06 | 15:34:22 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210028600286 |
100 | 79.06 | 15:34:42 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210028700287 |
100 | 79.05 | 15:35:11 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210028800288 |
100 | 79.05 | 15:35:19 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210028900289 |
100 | 79.05 | 15:35:33 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210029000290 |
100 | 79.03 | 15:35:57 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210029100291 |
100 | 79.02 | 15:35:57 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210029200292 |
100 | 79.05 | 15:36:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210029300293 |
100 | 79.04 | 15:36:35 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210029400294 |
47 | 79.03 | 15:36:39 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210029500295 |
53 | 79.03 | 15:36:40 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210029600296 |
1 | 79.01 | 15:36:59 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210029700297 |
10 | 79.01 | 15:37:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210029800298 |
175 | 79.05 | 15:37:47 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210029900299 |
14 | 79.05 | 15:37:48 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210030000300 |
200 | 79.05 | 15:37:49 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210030100301 |
1 | 79.05 | 15:38:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210030200302 |
99 | 79.05 | 15:38:04 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210030300303 |
100 | 79.05 | 15:38:14 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210030400304 |
100 | 79.03 | 15:38:25 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210030500305 |
100 | 79.02 | 15:38:48 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210030600306 |
100 | 79.02 | 15:38:58 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210030700307 |
25 | 79.02 | 15:39:25 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210030800308 |
75 | 79.01 | 15:39:39 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210030900309 |
100 | 79.01 | 15:39:40 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210031000310 |
100 | 79.01 | 15:39:43 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210031100311 |
100 | 79.01 | 15:40:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210031200312 |
100 | 79.03 | 15:41:11 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210031300313 |
26 | 79.03 | 15:41:12 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210031400314 |
174 | 79.03 | 15:41:27 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210031500315 |
100 | 79.03 | 15:41:29 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210031600316 |
100 | 79.02 | 15:42:38 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210031700317 |
100 | 79 | 15:42:42 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210031800318 |
100 | 79 | 15:42:47 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210031900319 |
5 | 79 | 15:42:52 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210032000320 |
2 | 79 | 15:42:57 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210032100321 |
21 | 79 | 15:43:07 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210032200322 |
172 | 79.01 | 15:43:29 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210032300323 |
2 | 79 | 15:44:01 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210032400324 |
205 | 79 | 15:44:02 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210032500325 |
95 | 79 | 15:44:02 29/04/2024 | XNYS | XNYS1XNYS_CMAP_24121313305210032600326 |
Related Shares:
CRH