Print Page  |  Close Window

News Release

Transaction in Own Shares
RNS Number : 6062C
International Cons Airlines Group
01 October 2018
 

Transaction in Own Shares





 International Consolidated Airlines Group, S.A. (the "Company") announces that on 01 October 2018 it purchased 1,501,176 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

1,186,000

 LSE

£6.3320

£6.5620

315,176

 Bolsa de Madrid

€7.1280

€7.3760





The purchase was made pursuant to the buy-back programme announced on 9 May 2018.

Following the purchase, the Company holds 68,501,101 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 1,989,488,193 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

01 October 2018




























LEI: 959800TZHQRUSH1ESL13























































 

 

Schedule of Purchases









 Shares purchased:

1,501,176


 Date of purchases:

01-Oct-18



 Investment firm:

Deutsche Bank AG, London branch











Individual Transactions




Number of shares purchased

Transaction price

Time of transaction

Trading Venue

610

647.6000

08:00:08

LSE

520

646.8000

08:00:13

LSE

860

644.0000

08:00:41

LSE

140

644.0000

08:00:41

LSE

805

643.8000

08:00:41

LSE

900

643.8000

08:01:13

LSE

870

643.6000

08:01:19

LSE

1000

644.0000

08:01:30

LSE

830

644.0000

08:01:40

LSE

660

644.0000

08:02:11

LSE

491

644.0000

08:02:11

LSE

149

644.0000

08:02:11

LSE

811

644.0000

08:02:11

LSE

118

644.0000

08:02:11

LSE

708

643.8000

08:02:34

LSE

451

643.8000

08:02:34

LSE

687

643.8000

08:02:57

LSE

670

643.6000

08:03:18

LSE

750

643.4000

08:03:18

LSE

624

642.6000

08:03:49

LSE

66

642.6000

08:03:49

LSE

840

642.8000

08:03:49

LSE

710

642.8000

08:03:58

LSE

1000

643.2000

08:04:28

LSE

720

642.8000

08:04:30

LSE

237

642.4000

08:04:57

LSE

733

642.4000

08:04:57

LSE

732

642.0000

08:05:01

LSE

143

642.0000

08:05:28

LSE

520

642.0000

08:05:28

LSE

640

642.4000

08:05:39

LSE

860

642.2000

08:05:39

LSE

660

642.0000

08:06:12

LSE

491

642.2000

08:06:17

LSE

841

642.2000

08:06:17

LSE

270

642.2000

08:06:17

LSE

730

642.0000

08:06:33

LSE

970

641.6000

08:06:33

LSE

730

642.0000

08:06:33

LSE

180

642.0000

08:06:33

LSE

800

641.6000

08:06:33

LSE

760

641.2000

08:07:02

LSE

649

641.2000

08:07:24

LSE

31

641.2000

08:07:24

LSE

590

641.0000

08:07:28

LSE

880

640.8000

08:07:35

LSE

833

640.6000

08:07:35

LSE

520

640.4000

08:07:52

LSE

80

640.4000

08:07:52

LSE

891

640.0000

08:08:29

LSE

670

639.8000

08:08:29

LSE

260

639.8000

08:08:29

LSE

750

639.8000

08:08:29

LSE

297

640.0000

08:08:29

LSE

1400

639.4000

08:08:52

LSE

193

639.0000

08:08:52

LSE

34

639.0000

08:08:55

LSE

653

639.0000

08:08:55

LSE

636

638.8000

08:09:09

LSE

600

638.6000

08:09:09

LSE

870

637.8000

08:09:16

LSE

288

637.8000

08:09:45

LSE

462

637.8000

08:09:45

LSE

514

638.6000

08:09:52

LSE

900

638.0000

08:10:17

LSE

240

637.8000

08:10:17

LSE

370

637.8000

08:10:17

LSE

750

638.0000

08:10:17

LSE

240

638.0000

08:10:17

LSE

750

637.8000

08:10:17

LSE

590

636.8000

08:10:43

LSE

740

636.4000

08:10:43

LSE

574

636.8000

08:10:43

LSE

186

636.8000

08:10:43

LSE

619

636.6000

08:11:02

LSE

710

636.2000

08:11:10

LSE

327

636.0000

08:11:11

LSE

194

636.4000

08:11:34

LSE

706

636.4000

08:11:34

LSE

421

636.2000

08:12:31

LSE

402

636.2000

08:12:33

LSE

600

636.0000

08:12:35

LSE

800

636.0000

08:12:54

LSE

518

636.0000

08:12:54

LSE

1500

636.4000

08:13:11

LSE

1150

636.2000

08:13:14

LSE

502

636.0000

08:13:15

LSE

128

636.0000

08:13:15

LSE

730

635.8000

08:13:30

LSE

902

635.6000

08:13:35

LSE

48

635.6000

08:13:35

LSE

590

635.4000

08:13:35

LSE

625

635.0000

08:14:10

LSE

750

634.8000

08:14:11

LSE

900

634.6000

08:14:11

LSE

1050

634.0000

08:14:32

LSE

770

633.2000

08:14:40

LSE

505

633.4000

08:14:54

LSE

640

634.6000

08:15:12

LSE

1100

634.2000

08:15:13

LSE

93

634.0000

08:15:13

LSE

643

634.2000

08:15:30

LSE

70

633.8000

08:15:30

LSE

559

633.8000

08:15:30

LSE

940

635.2000

08:15:55

LSE

799

635.0000

08:15:55

LSE

303

634.2000

08:16:08

LSE

387

634.2000

08:16:08

LSE

750

634.8000

08:16:37

LSE

660

634.8000

08:16:45

LSE

720

635.4000

08:17:16

LSE

750

635.4000

08:17:16

LSE

509

635.4000

08:17:16

LSE

750

635.4000

08:17:16

LSE

678

635.0000

08:17:26

LSE

736

635.8000

08:17:40

LSE

263

635.8000

08:17:40

LSE

620

635.8000

08:18:19

LSE

40

635.8000

08:18:19

LSE

154

635.6000

08:18:26

LSE

1046

635.6000

08:18:26

LSE

830

636.2000

08:18:39

LSE

321

636.0000

08:18:39

LSE

379

636.0000

08:18:39

LSE

750

635.2000

08:19:07

LSE

230

635.2000

08:19:07

LSE

610

635.0000

08:19:20

LSE

637

635.2000

08:19:54

LSE

700

635.0000

08:19:56

LSE

1000

636.0000

08:20:20

LSE

630

635.8000

08:20:20

LSE

690

636.2000

08:20:37

LSE

750

636.0000

08:20:37

LSE

417

636.6000

08:20:44

LSE

513

636.6000

08:20:44

LSE

607

636.6000

08:20:50

LSE

750

637.0000

08:21:16

LSE

15

637.0000

08:21:16

LSE

880

637.4000

08:21:31

LSE

377

637.8000

08:21:49

LSE

513

637.8000

08:21:49

LSE

790

637.6000

08:21:49

LSE

750

638.8000

08:22:08

LSE

130

638.8000

08:22:08

LSE

788

638.4000

08:22:17

LSE

760

638.2000

08:22:28

LSE

850

637.8000

08:22:43

LSE

668

637.4000

08:22:59

LSE

96

637.4000

08:22:59

LSE

788

638.4000

08:23:29

LSE

172

638.4000

08:23:29

LSE

453

639.6000

08:24:20

LSE

227

639.6000

08:24:20

LSE

1150

640.2000

08:24:52

LSE

84

640.0000

08:24:52

LSE

816

640.0000

08:24:52

LSE

850

639.8000

08:24:52

LSE

150

639.8000

08:24:53

LSE

520

639.8000

08:24:53

LSE

200

639.6000

08:25:11

LSE

400

639.6000

08:25:11

LSE

10

639.6000

08:25:11

LSE

400

639.4000

08:25:12

LSE

230

639.4000

08:25:12

LSE

970

639.2000

08:25:13

LSE

920

640.2000

08:25:58

LSE

1050

640.0000

08:25:58

LSE

3

639.8000

08:26:00

LSE

670

641.0000

08:26:27

LSE

930

640.8000

08:26:27

LSE

650

640.6000

08:26:33

LSE

126

640.2000

08:26:55

LSE

608

640.2000

08:26:55

LSE

214

640.0000

08:26:55

LSE

400

640.0000

08:26:55

LSE

386

640.0000

08:26:55

LSE

750

640.8000

08:28:41

LSE

207

640.8000

08:28:41

LSE

750

640.8000

08:28:41

LSE

1650

640.6000

08:28:41

LSE

21

640.4000

08:28:44

LSE

749

640.4000

08:28:44

LSE

749

640.4000

08:28:44

LSE

830

640.2000

08:28:52

LSE

620

641.0000

08:29:49

LSE

86

641.2000

08:29:49

LSE

379

641.2000

08:29:49

LSE

185

641.2000

08:29:49

LSE

750

641.2000

08:29:49

LSE

365

640.8000

08:29:51

LSE

784

640.8000

08:29:51

LSE

316

641.6000

08:30:34

LSE

931

641.6000

08:30:34

LSE

3

641.6000

08:30:34

LSE

620

641.6000

08:30:46

LSE

1000

641.4000

08:30:53

LSE

750

641.0000

08:30:53

LSE

60

641.0000

08:30:53

LSE

780

640.8000

08:31:19

LSE

586

640.8000

08:31:19

LSE

78

640.8000

08:31:19

LSE

638

640.0000

08:32:01

LSE

692

639.8000

08:32:04

LSE

660

639.6000

08:32:09

LSE

524

639.6000

08:32:51

LSE

271

639.6000

08:32:51

LSE

120

639.6000

08:32:51

LSE

750

639.6000

08:32:51

LSE

634

639.6000

08:32:51

LSE

710

640.2000

08:33:19

LSE

295

640.0000

08:33:19

LSE

365

640.0000

08:33:19

LSE

582

640.2000

08:33:19

LSE

128

640.2000

08:33:19

LSE

622

640.2000

08:33:19

LSE

77

640.2000

08:33:19

LSE

786

640.8000

08:34:23

LSE

910

640.6000

08:34:55

LSE

910

640.6000

08:34:55

LSE

51

642.2000

08:36:04

LSE

418

642.2000

08:36:04

LSE

750

642.2000

08:36:04

LSE

400

642.2000

08:36:04

LSE

1003

643.0000

08:36:38

LSE

397

643.0000

08:36:38

LSE

1150

643.8000

08:37:01

LSE

750

644.4000

08:37:32

LSE

416

644.4000

08:37:32

LSE

750

644.4000

08:37:32

LSE

1100

644.6000

08:37:51

LSE

900

644.6000

08:37:51

LSE

184

644.6000

08:37:51

LSE

750

645.2000

08:37:55

LSE

88

645.2000

08:37:55

LSE

760

645.0000

08:38:07

LSE

740

645.0000

08:38:07

LSE

664

644.8000

08:38:07

LSE

536

644.8000

08:38:07

LSE

1600

644.8000

08:39:09

LSE

1047

645.0000

08:39:09

LSE

680

644.4000

08:40:00

LSE

485

644.4000

08:40:00

LSE

505

644.4000

08:40:00

LSE

245

644.4000

08:40:00

LSE

500

644.4000

08:40:00

LSE

405

644.4000

08:40:00

LSE

710

646.4000

08:40:46

LSE

620

646.2000

08:40:46

LSE

500

646.4000

08:40:46

LSE

700

646.4000

08:40:46

LSE

780

646.6000

08:41:06

LSE

680

646.2000

08:41:06

LSE

693

646.2000

08:41:06

LSE

710

646.4000

08:42:15

LSE

730

646.2000

08:42:15

LSE

561

646.0000

08:42:15

LSE

69

646.0000

08:42:15

LSE

556

646.2000

08:42:15

LSE

19

646.2000

08:42:15

LSE

405

646.2000

08:42:15

LSE

606

646.6000

08:43:41

LSE

74

646.6000

08:43:41

LSE

750

646.6000

08:43:41

LSE

350

646.6000

08:43:41

LSE

830

646.4000

08:43:43

LSE

930

646.4000

08:44:24

LSE

920

646.2000

08:44:41

LSE

620

646.2000

08:45:22

LSE

632

647.8000

08:46:18

LSE

1784

647.8000

08:46:18

LSE

1100

648.0000

08:46:22

LSE

1200

647.8000

08:46:33

LSE

1100

647.6000

08:46:33

LSE

1000

647.4000

08:46:33

LSE

757

647.0000

08:47:35

LSE

750

647.0000

08:47:35

LSE

220

647.0000

08:47:35

LSE

750

647.0000

08:47:35

LSE

765

647.2000

08:47:56

LSE

650

647.0000

08:48:35

LSE

790

647.2000

08:49:40

LSE

1035

647.6000

08:50:15

LSE

4534

647.6000

08:50:15

LSE

709

647.6000

08:50:32

LSE

1150

649.0000

08:50:49

LSE

872

648.8000

08:50:52

LSE

28

648.8000

08:50:52

LSE

74

649.4000

08:51:42

LSE

576

649.4000

08:51:42

LSE

397

649.2000

08:51:42

LSE

223

649.2000

08:51:42

LSE

2200

649.2000

08:51:42

LSE

8

649.4000

08:51:42

LSE

650

649.4000

08:52:35

LSE

900

649.2000

08:52:35

LSE

620

649.4000

08:52:52

LSE

626

649.2000

08:52:53

LSE

660

649.0000

08:54:08

LSE

705

648.8000

08:54:08

LSE

447

649.2000

08:54:18

LSE

690

649.2000

08:54:21

LSE

300

649.0000

08:54:21

LSE

500

649.0000

08:54:21

LSE

80

649.0000

08:54:21

LSE

740

648.8000

08:54:36

LSE

860

648.6000

08:54:36

LSE

990

648.4000

08:56:19

LSE

1350

648.2000

08:56:20

LSE

494

648.0000

08:56:20

LSE

396

648.0000

08:56:20

LSE

750

648.2000

08:56:20

LSE

20

648.2000

08:56:20

LSE

710

647.8000

08:56:22

LSE

790

647.6000

08:56:43

LSE

750

647.6000

08:56:43

LSE

730

646.4000

08:56:57

LSE

870

646.0000

08:57:16

LSE

272

645.2000

08:57:25

LSE

536

648.0000

08:59:53

LSE

591

648.4000

09:00:10

LSE

1650

648.4000

09:00:10

LSE

1150

648.2000

09:00:11

LSE

534

648.6000

09:00:41

LSE

1200

648.6000

09:00:41

LSE

1250

648.6000

09:00:55

LSE

1500

648.4000

09:00:58

LSE

950

648.2000

09:00:58

LSE

750

648.0000

09:00:58

LSE

750

648.0000

09:00:58

LSE

670

649.2000

09:02:29

LSE

1200

649.0000

09:02:32

LSE

1500

648.8000

09:02:32

LSE

640

648.8000

09:02:36

LSE

1000

649.0000

09:05:43

LSE

546

649.0000

09:05:43

LSE

454

649.0000

09:05:43

LSE

296

649.0000

09:05:43

LSE

750

649.0000

09:05:43

LSE

173

649.0000

09:05:43

LSE

464

649.4000

09:05:53

LSE

2050

649.6000

09:08:57

LSE

761

649.8000

09:09:22

LSE

739

649.8000

09:09:22

LSE

605

649.8000

09:09:22

LSE

750

649.8000

09:09:22

LSE

750

649.8000

09:09:22

LSE

1550

649.8000

09:09:23

LSE

402

649.6000

09:09:26

LSE

948

649.6000

09:09:26

LSE

750

649.6000

09:09:26

LSE

1100

649.6000

09:09:28

LSE

1400

650.6000

09:09:47

LSE

830

650.8000

09:10:07

LSE

809

650.6000

09:10:07

LSE

941

650.6000

09:10:12

LSE

750

650.6000

09:10:13

LSE

111

650.8000

09:12:36

LSE

879

650.8000

09:12:36

LSE

533

651.0000

09:12:36

LSE

750

651.0000

09:12:36

LSE

750

651.0000

09:12:36

LSE

321

651.0000

09:12:36

LSE

42

651.0000

09:12:36

LSE

398

651.0000

09:12:36

LSE

59

651.0000

09:12:36

LSE

1600

650.8000

09:13:03

LSE

1200

650.6000

09:13:03

LSE

1450

650.4000

09:13:04

LSE

378

650.4000

09:13:06

LSE

392

650.4000

09:13:09

LSE

1100

650.0000

09:13:09

LSE

688

650.0000

09:13:09

LSE

1150

650.2000

09:15:52

LSE

950

650.2000

09:15:52

LSE

185

650.6000

09:16:49

LSE

675

650.6000

09:16:49

LSE

600

650.6000

09:16:49

LSE

1450

650.6000

09:17:06

LSE

1200

650.4000

09:17:06

LSE

480

650.6000

09:17:06

LSE

637

650.4000

09:19:10

LSE

563

650.4000

09:19:10

LSE

881

650.4000

09:19:10

LSE

750

650.4000

09:19:10

LSE

184

650.4000

09:19:10

LSE

1000

650.4000

09:19:10

LSE

645

650.4000

09:19:10

LSE

5

650.4000

09:19:10

LSE

1400

650.2000

09:19:12

LSE

1600

650.0000

09:19:12

LSE

705

650.2000

09:19:12

LSE

325

650.0000

09:20:35

LSE

315

650.0000

09:20:35

LSE

800

651.6000

09:22:25

LSE

250

651.6000

09:22:25

LSE

1250

651.4000

09:22:28

LSE

217

651.2000

09:22:44

LSE

500

651.2000

09:22:44

LSE

500

651.2000

09:22:44

LSE

683

651.2000

09:22:44

LSE

740

651.0000

09:22:44

LSE

710

651.0000

09:22:44

LSE

710

651.0000

09:22:44

LSE

840

650.6000

09:22:46

LSE

715

651.4000

09:24:40

LSE

732

651.4000

09:24:40

LSE

959

651.2000

09:25:05

LSE

1

651.2000

09:25:05

LSE

502

651.0000

09:25:08

LSE

498

651.0000

09:25:08

LSE

1500

651.0000

09:25:10

LSE

661

651.0000

09:25:10

LSE

634

650.8000

09:25:19

LSE

223

650.8000

09:26:13

LSE

622

650.8000

09:26:13

LSE

920

651.8000

09:27:25

LSE

970

651.6000

09:27:57

LSE

750

651.6000

09:27:57

LSE

750

651.8000

09:27:57

LSE

50

651.8000

09:27:57

LSE

222

652.2000

09:29:26

LSE

600

652.2000

09:29:26

LSE

702

652.2000

09:29:26

LSE

970

651.8000

09:29:26

LSE

950

651.8000

09:29:30

LSE

750

651.8000

09:29:30

LSE

1550

651.6000

09:29:50

LSE

649

651.0000

09:30:00

LSE

750

650.6000

09:30:47

LSE

740

651.2000

09:31:36

LSE

257

651.2000

09:31:36

LSE

162

652.2000

09:32:53

LSE

248

652.2000

09:32:53

LSE

750

653.0000

09:33:33

LSE

750

653.0000

09:33:33

LSE

771

653.0000

09:33:33

LSE

479

653.0000

09:33:33

LSE

1000

652.8000

09:33:47

LSE

692

652.6000

09:33:47

LSE

1108

652.6000

09:33:47

LSE

1123

652.4000

09:34:08

LSE

227

652.4000

09:34:11

LSE

1087

653.0000

09:35:18

LSE

392

653.2000

09:35:24

LSE

900

653.6000

09:36:44

LSE

2317

654.0000

09:36:46

LSE

324

654.0000

09:36:46

LSE

100

654.0000

09:36:46

LSE

1100

654.0000

09:36:46

LSE

790

653.8000

09:37:07

LSE

900

653.6000

09:37:40

LSE

740

653.2000

09:37:40

LSE

750

653.2000

09:37:40

LSE

230

653.4000

09:37:40

LSE

20

653.4000

09:37:40

LSE

750

653.4000

09:37:40

LSE

180

653.4000

09:37:40

LSE

310

653.0000

09:37:40

LSE

500

653.0000

09:37:40

LSE

938

653.2000

09:37:40

LSE

700

652.0000

09:39:58

LSE

750

652.0000

09:39:58

LSE

207

652.0000

09:39:58

LSE

750

652.0000

09:40:08

LSE

140

652.0000

09:40:08

LSE

1200

652.8000

09:42:22

LSE

1250

652.6000

09:42:22

LSE

750

652.4000

09:42:22

LSE

110

652.6000

09:42:22

LSE

430

652.6000

09:42:22

LSE

620

652.6000

09:42:22

LSE

1255

652.4000

09:42:27

LSE

45

652.4000

09:42:27

LSE

760

651.8000

09:42:52

LSE

1265

651.8000

09:45:03

LSE

85

651.8000

09:45:03

LSE

960

651.6000

09:45:03

LSE

880

651.4000

09:45:04

LSE

236

651.2000

09:45:06

LSE

697

651.2000

09:45:06

LSE

67

651.2000

09:45:06

LSE

925

651.4000

09:45:54

LSE

55

651.4000

09:45:54

LSE

958

651.4000

09:46:54

LSE

710

651.4000

09:46:54

LSE

690

651.2000

09:47:20

LSE

990

651.2000

09:47:20

LSE

980

652.2000

09:47:59

LSE

870

652.0000

09:47:59

LSE

665

651.8000

09:47:59

LSE

870

651.8000

09:49:23

LSE

780

651.8000

09:49:43

LSE

1150

652.0000

09:51:58

LSE

1600

651.8000

09:51:58

LSE

880

651.6000

09:52:04

LSE

1700

651.4000

09:52:04

LSE

770

651.2000

09:53:20

LSE

1058

651.0000

09:53:20

LSE

1406

651.2000

09:54:39

LSE

35

652.4000

09:56:01

LSE

750

652.4000

09:56:01

LSE

1650

652.2000

09:56:01

LSE

800

652.4000

09:56:08

LSE

250

652.4000

09:56:08

LSE

72

652.4000

09:56:09

LSE

978

652.4000

09:56:09

LSE

352

652.4000

09:56:09

LSE

236

652.8000

09:56:43

LSE

750

652.8000

09:56:43

LSE

1120

652.6000

09:57:13

LSE

750

652.6000

09:57:13

LSE

906

652.4000

09:58:06

LSE

145

652.2000

09:58:14

LSE

695

652.2000

09:58:14

LSE

890

652.0000

09:58:17

LSE

674

651.6000

09:58:45

LSE

212

651.2000

09:59:17

LSE

598

651.2000

09:59:17

LSE

178

652.8000

10:00:48

LSE

750

652.8000

10:00:48

LSE

240

652.8000

10:00:48

LSE

659

652.8000

10:01:25

LSE

750

652.8000

10:01:25

LSE

890

652.8000

10:01:25

LSE

1000

653.0000

10:02:18

LSE

1200

653.0000

10:03:35

LSE

720

652.8000

10:03:46

LSE

1484

652.6000

10:03:46

LSE

166

652.6000

10:03:46

LSE

549

652.8000

10:03:46

LSE

421

652.8000

10:03:46

LSE

329

652.8000

10:03:46

LSE

750

652.8000

10:03:46

LSE

474

652.8000

10:03:46

LSE

147

652.8000

10:03:46

LSE

557

652.8000

10:03:46

LSE

1250

653.8000

10:06:12

LSE

100

653.8000

10:06:12

LSE

1100

653.6000

10:06:12

LSE

1200

653.6000

10:07:03

LSE

105

653.4000

10:07:03

LSE

795

653.4000

10:07:03

LSE

185

653.2000

10:07:35

LSE

915

653.2000

10:07:35

LSE

660

653.2000

10:09:23

LSE

230

653.2000

10:09:23

LSE

1300

653.2000

10:09:36

LSE

744

653.6000

10:10:18

LSE

600

653.6000

10:10:21

LSE

282

653.8000

10:10:29

LSE

240

653.8000

10:10:29

LSE

600

653.8000

10:10:29

LSE

310

653.6000

10:10:44

LSE

754

653.6000

10:10:44

LSE

86

653.6000

10:10:44

LSE

650

653.4000

10:11:26

LSE

900

653.4000

10:11:26

LSE

750

653.4000

10:11:26

LSE

750

653.4000

10:11:26

LSE

1457

653.8000

10:12:22

LSE

1035

653.6000

10:12:37

LSE

230

654.2000

10:13:50

LSE

1163

654.2000

10:13:50

LSE

1900

654.8000

10:15:50

LSE

1200

654.6000

10:15:50

LSE

750

654.8000

10:15:50

LSE

20

654.8000

10:15:50

LSE

730

654.8000

10:16:38

LSE

694

654.8000

10:16:38

LSE

1250

654.4000

10:17:19

LSE

750

654.4000

10:17:19

LSE

10

654.4000

10:17:19

LSE

239

654.4000

10:17:19

LSE

234

654.2000

10:17:51

LSE

1166

654.2000

10:17:51

LSE

1050

654.0000

10:17:55

LSE

750

654.0000

10:17:55

LSE

185

654.0000

10:17:55

LSE

1436

654.0000

10:18:40

LSE

222

654.0000

10:18:40

LSE

227

654.6000

10:20:23

LSE

589

654.6000

10:20:23

LSE

323

655.0000

10:21:30

LSE

542

654.8000

10:21:32

LSE

608

654.8000

10:21:32

LSE

421

654.8000

10:21:32

LSE

750

654.8000

10:21:32

LSE

1000

654.6000

10:21:37

LSE

785

654.6000

10:21:37

LSE

750

654.6000

10:22:00

LSE

700

654.4000

10:22:12

LSE

288

654.8000

10:24:26

LSE

1381

654.8000

10:25:01

LSE

283

655.2000

10:25:45

LSE

469

655.2000

10:25:45

LSE

1539

655.2000

10:25:45

LSE

800

655.2000

10:25:45

LSE

288

656.2000

10:26:52

LSE

648

656.2000

10:26:52

LSE

750

656.2000

10:26:52

LSE

590

656.2000

10:26:52

LSE

980

656.2000

10:27:07

LSE

1400

656.0000

10:27:27

LSE

750

656.0000

10:27:27

LSE

1155

655.8000

10:27:34

LSE

183

655.4000

10:28:10

LSE

544

655.4000

10:28:10

LSE

750

655.0000

10:29:35

LSE

984

654.8000

10:29:40

LSE

828

654.6000

10:29:45

LSE

272

654.6000

10:29:45

LSE

950

654.4000

10:29:49

LSE

890

654.0000

10:30:49

LSE

930

654.0000

10:32:01

LSE

711

654.2000

10:32:21

LSE

161

654.0000

10:32:26

LSE

300

654.2000

10:33:16

LSE

750

654.2000

10:33:16

LSE

250

654.2000

10:33:16

LSE

174

654.2000

10:33:16

LSE

185

654.2000

10:33:16

LSE

850

654.2000

10:33:16

LSE

1050

655.6000

10:34:50

LSE

1200

655.4000

10:35:24

LSE

1550

655.2000

10:35:24

LSE

750

655.0000

10:35:45

LSE

450

655.0000

10:35:45

LSE

1600

654.8000

10:35:51

LSE

244

655.4000

10:37:44

LSE

990

655.6000

10:37:48

LSE

806

655.4000

10:38:01

LSE

122

655.4000

10:38:01

LSE

1100

655.2000

10:38:05

LSE

561

655.0000

10:38:05

LSE

259

655.0000

10:38:05

LSE

850

655.0000

10:38:05

LSE

471

654.8000

10:39:08

LSE

468

654.8000

10:39:08

LSE

476

655.0000

10:40:37

LSE

711

655.0000

10:40:37

LSE

860

654.8000

10:40:46

LSE

830

654.6000

10:41:06

LSE

750

654.6000

10:41:06

LSE

889

654.4000

10:41:20

LSE

719

654.4000

10:41:35

LSE

605

654.2000

10:42:35

LSE

160

654.0000

10:43:07

LSE

1621

654.4000

10:43:29

LSE

29

654.4000

10:43:30

LSE

248

654.2000

10:44:39

LSE

631

654.2000

10:45:04

LSE

1500

654.4000

10:46:23

LSE

1250

654.2000

10:46:38

LSE

980

654.2000

10:46:38

LSE

1150

654.0000

10:47:21

LSE

217

653.8000

10:48:03

LSE

220

653.8000

10:48:25

LSE

343

653.8000

10:48:42

LSE

466

653.6000

10:48:49

LSE

1300

653.8000

10:49:02

LSE

866

653.6000

10:49:02

LSE

168

653.6000

10:49:02

LSE

680

653.8000

10:49:02

LSE

70

653.8000

10:49:02

LSE

750

653.8000

10:49:02

LSE

5

653.8000

10:49:02

LSE

910

653.6000

10:49:02

LSE

190

652.8000

10:49:37

LSE

545

652.8000

10:49:37

LSE

860

652.4000

10:50:12

LSE

980

652.4000

10:50:12

LSE

183

652.2000

10:51:05

LSE

723

652.2000

10:51:05

LSE

1050

651.8000

10:53:22

LSE

838

651.6000

10:53:33

LSE

72

651.6000

10:53:33

LSE

850

651.6000

10:53:33

LSE

750

651.6000

10:53:33

LSE

342

651.6000

10:53:33

LSE

360

651.4000

10:53:33

LSE

310

651.4000

10:53:33

LSE

430

651.0000

10:54:11

LSE

594

651.0000

10:54:11

LSE

182

651.0000

10:55:01

LSE

798

651.0000

10:55:07

LSE

1141

650.8000

10:55:29

LSE

695

650.4000

10:55:59

LSE

700

650.4000

10:55:59

LSE

702

650.4000

10:55:59

LSE

750

650.8000

10:58:04

LSE

164

650.8000

10:58:04

LSE

750

650.8000

10:58:04

LSE

298

650.8000

10:58:04

LSE

1100

650.6000

10:58:04

LSE

731

650.4000

10:59:29

LSE

229

650.4000

10:59:57

LSE

403

651.2000

11:00:40

LSE

1150

651.2000

11:01:11

LSE

1200

651.0000

11:01:13

LSE

1200

651.0000

11:01:13

LSE

750

651.0000

11:01:13

LSE

750

651.0000

11:01:13

LSE

1549

651.0000

11:04:06

LSE

247

651.0000

11:04:06

LSE

117

650.8000

11:04:24

LSE

853

650.8000

11:04:35

LSE

762

650.8000

11:04:35

LSE

58

650.8000

11:04:35

LSE

750

650.8000

11:04:59

LSE

812

651.2000

11:07:23

LSE

1354

651.2000

11:07:23

LSE

715

651.2000

11:07:23

LSE

223

651.2000

11:07:30

LSE

380

651.4000

11:08:33

LSE

750

651.4000

11:08:33

LSE

180

651.4000

11:08:37

LSE

690

651.4000

11:08:39

LSE

1000

651.2000

11:10:27

LSE

596

651.4000

11:10:27

LSE

335

651.4000

11:10:27

LSE

400

651.4000

11:10:27

LSE

957

651.4000

11:10:27

LSE

816

651.2000

11:10:30

LSE

234

651.2000

11:10:30

LSE

1300

651.2000

11:10:30

LSE

961

651.0000

11:10:33

LSE

689

651.0000

11:10:33

LSE

631

650.8000

11:10:49

LSE

682

650.4000

11:11:13

LSE

1316

651.0000

11:12:08

LSE

382

651.0000

11:12:08

LSE

491

651.4000

11:14:38

LSE

1000

652.2000

11:14:50

LSE

1350

652.0000

11:15:49

LSE

521

652.0000

11:15:49

LSE

308

652.0000

11:15:49

LSE

750

652.0000

11:15:49

LSE

750

652.0000

11:15:49

LSE

948

651.8000

11:16:05

LSE

152

651.8000

11:16:05

LSE

1100

652.2000

11:18:03

LSE

599

652.2000

11:18:03

LSE

375

652.2000

11:18:03

LSE

1000

652.0000

11:18:08

LSE

272

651.8000

11:18:08

LSE

748

651.8000

11:19:21

LSE

1505

651.8000

11:20:15

LSE

242

651.8000

11:20:15

LSE

1250

651.8000

11:22:32

LSE

626

651.8000

11:22:32

LSE

750

651.8000

11:22:32

LSE

174

651.8000

11:22:32

LSE

1099

651.6000

11:22:46

LSE

1

651.6000

11:22:46

LSE

800

651.6000

11:22:46

LSE

88

651.6000

11:22:46

LSE

710

651.4000

11:23:05

LSE

177

651.0000

11:24:23

LSE

506

651.2000

11:25:29

LSE

184

651.2000

11:26:05

LSE

1200

651.2000

11:26:05

LSE

400

651.2000

11:26:05

LSE

1299

651.0000

11:26:18

LSE

1

651.0000

11:26:18

LSE

210

650.8000

11:26:49

LSE

410

651.2000

11:27:13

LSE

990

651.2000

11:27:13

LSE

1000

651.2000

11:27:13

LSE

750

651.2000

11:27:13

LSE

220

651.2000

11:27:13

LSE

691

650.6000

11:27:59

LSE

1200

651.0000

11:30:27

LSE

422

650.8000

11:31:45

LSE

750

650.8000

11:31:45

LSE

128

650.8000

11:31:45

LSE

1400

650.6000

11:31:45

LSE

1550

650.4000

11:31:47

LSE

732

650.4000

11:31:47

LSE

217

650.0000

11:31:57

LSE

67

650.0000

11:33:05

LSE

783

650.0000

11:33:05

LSE

1000

650.0000

11:33:05

LSE

410

650.0000

11:33:05

LSE

696

650.0000

11:33:05

LSE

714

649.6000

11:34:25

LSE

926

649.4000

11:34:31

LSE

925

650.0000

11:36:17

LSE

1300

650.0000

11:36:52

LSE

550

650.0000

11:36:52

LSE

525

650.0000

11:36:52

LSE

352

650.0000

11:36:52

LSE

103

650.0000

11:38:19

LSE

777

650.0000

11:38:19

LSE

750

650.0000

11:38:19

LSE

226

649.8000

11:38:23

LSE

223

649.8000

11:38:31

LSE

1000

650.8000

11:41:04

LSE

490

651.2000

11:42:28

LSE

860

651.2000

11:42:28

LSE

355

651.2000

11:42:28

LSE

910

651.2000

11:44:12

LSE

939

651.4000

11:44:43

LSE

2015

651.4000

11:44:43

LSE

2761

651.4000

11:44:43

LSE

952

651.6000

11:47:25

LSE

98

651.6000

11:47:25

LSE

1

651.6000

11:47:25

LSE

287

651.6000

11:47:25

LSE

526

651.6000

11:47:25

LSE

1150

651.4000

11:47:26

LSE

900

651.4000

11:47:26

LSE

750

651.4000

11:47:26

LSE

271

651.4000

11:47:26

LSE

744

651.0000

11:48:16

LSE

40

650.8000

11:48:44

LSE

770

650.8000

11:48:44

LSE

1300

651.4000

11:52:02

LSE

726

651.6000

11:52:57

LSE

954

651.6000

11:52:57

LSE

404

651.6000

11:52:57

LSE

2732

651.6000

11:53:45

LSE

940

651.4000

11:54:31

LSE

1653

651.4000

11:54:31

LSE

185

651.4000

11:54:31

LSE

612

651.6000

11:58:01

LSE

750

651.6000

11:58:01

LSE

610

651.6000

11:58:01

LSE

272

651.8000

11:58:36

LSE

750

651.8000

11:58:36

LSE

750

651.8000

11:58:36

LSE

1070

651.8000

11:58:36

LSE

1150

652.6000

12:02:23

LSE

1000

652.4000

12:02:23

LSE

1350

652.6000

12:02:23

LSE

589

652.6000

12:02:23

LSE

381

652.6000

12:02:23

LSE

900

652.8000

12:03:50

LSE

306

652.8000

12:03:50

LSE

659

652.8000

12:03:50

LSE

85

652.8000

12:03:50

LSE

1450

652.8000

12:04:10

LSE

1400

653.4000

12:09:04

LSE

600

653.4000

12:09:04

LSE

1257

653.4000

12:09:04

LSE

93

653.4000

12:09:04

LSE

2482

653.6000

12:09:06

LSE

3529

653.6000

12:09:06

LSE

1314

653.6000

12:09:06

LSE

260

653.6000

12:09:06

LSE

571

653.6000

12:09:06

LSE

643

653.6000

12:09:06

LSE

350

653.2000

12:09:30

LSE

460

653.2000

12:09:30

LSE

1200

654.0000

12:12:11

LSE

1649

654.0000

12:12:11

LSE

743

654.0000

12:12:13

LSE

1000

653.8000

12:12:50

LSE

48

653.6000

12:12:50

LSE

537

653.6000

12:12:58

LSE

207

653.6000

12:12:58

LSE

940

653.2000

12:13:18

LSE

579

652.6000

12:13:55

LSE

226

652.6000

12:13:55

LSE

118

652.8000

12:17:01

LSE

822

652.8000

12:17:01

LSE

182

652.8000

12:17:01

LSE

750

652.8000

12:17:01

LSE

218

652.8000

12:17:01

LSE

1507

653.4000

12:17:57

LSE

639

653.4000

12:17:57

LSE

1400

653.2000

12:18:35

LSE

1000

653.0000

12:18:39

LSE

954

653.0000

12:21:33

LSE

626

653.0000

12:21:33

LSE

750

653.0000

12:21:33

LSE

770

653.0000

12:21:33

LSE

374

653.0000

12:21:33

LSE

517

653.2000

12:22:17

LSE

833

653.2000

12:22:17

LSE

760

653.0000

12:23:17

LSE

221

652.8000

12:23:20

LSE

719

652.8000

12:23:20

LSE

1550

652.6000

12:23:31

LSE

133

652.4000

12:23:31

LSE

436

652.4000

12:23:31

LSE

111

652.4000

12:23:33

LSE

547

652.6000

12:23:33

LSE

199

652.6000

12:23:33

LSE

1050

652.0000

12:24:32

LSE

720

651.8000

12:26:30

LSE

950

651.8000

12:26:30

LSE

247

651.8000

12:26:30

LSE

750

651.8000

12:26:30

LSE

206

651.8000

12:26:30

LSE

979

652.2000

12:27:47

LSE

1240

652.2000

12:27:51

LSE

852

652.2000

12:27:51

LSE

1000

652.2000

12:29:40

LSE

750

652.2000

12:29:40

LSE

265

652.2000

12:29:40

LSE

750

652.2000

12:30:00

LSE

750

652.2000

12:30:00

LSE

750

652.8000

12:34:18

LSE

870

652.8000

12:34:18

LSE

750

653.2000

12:35:15

LSE

1187

653.4000

12:36:00

LSE

1771

653.4000

12:36:00

LSE

750

653.4000

12:36:07

LSE

954

653.4000

12:36:07

LSE

1300

653.2000

12:36:21

LSE

1900

653.0000

12:36:21

LSE

950

653.2000

12:36:21

LSE

750

653.2000

12:36:21

LSE

524

653.2000

12:36:21

LSE

237

653.2000

12:36:21

LSE

830

651.8000

12:37:43

LSE

750

651.8000

12:37:43

LSE

376

651.6000

12:39:37

LSE

750

651.6000

12:39:37

LSE

750

651.6000

12:39:37

LSE

784

651.4000

12:41:19

LSE

940

651.4000

12:41:19

LSE

750

651.4000

12:41:19

LSE

880

651.2000

12:41:49

LSE

490

651.4000

12:42:47

LSE

611

651.4000

12:42:47

LSE

382

651.6000

12:43:31

LSE

371

651.4000

12:43:48

LSE

629

651.4000

12:43:48

LSE

810

651.4000

12:43:48

LSE

1400

651.4000

12:44:43

LSE

1150

651.2000

12:46:43

LSE

1100

651.0000

12:46:45

LSE

1200

651.0000

12:46:45

LSE

750

651.0000

12:46:45

LSE

191

651.0000

12:46:45

LSE

780

650.8000

12:46:59

LSE

693

650.8000

12:47:17

LSE

750

650.4000

12:48:16

LSE

1

650.4000

12:48:16

LSE

750

650.4000

12:49:52

LSE

750

650.4000

12:49:56

LSE

603

650.4000

12:50:09

LSE

960

650.0000

12:50:28

LSE

750

650.0000

12:51:45

LSE

750

650.0000

12:51:45

LSE

1150

649.8000

12:52:10

LSE

446

649.6000

12:52:44

LSE

452

649.6000

12:52:44

LSE

555

650.0000

12:54:56

LSE

1095

650.0000

12:54:56

LSE

1300

650.0000

12:54:56

LSE

750

650.0000

12:54:56

LSE

750

650.0000

12:54:56

LSE

1250

649.8000

12:55:04

LSE

768

649.4000

12:55:54

LSE

750

649.4000

12:55:54

LSE

750

649.2000

12:58:21

LSE

750

649.0000

12:58:40

LSE

238

648.8000

12:59:11

LSE

632

648.8000

12:59:11

LSE

1300

648.8000

12:59:11

LSE

750

648.8000

12:59:11

LSE

334

648.8000

12:59:11

LSE

542

648.8000

13:01:13

LSE

425

649.8000

13:02:03

LSE

442

649.8000

13:02:03

LSE

750

649.8000

13:02:03

LSE

1205

649.6000

13:02:03

LSE

124

649.8000

13:03:54

LSE

1026

649.8000

13:03:54

LSE

195

649.6000

13:04:01

LSE

45

649.6000

13:04:01

LSE

55

649.6000

13:04:01

LSE

1500

649.4000

13:04:38

LSE

750

649.4000

13:04:38

LSE

750

649.4000

13:04:38

LSE

601

649.2000

13:05:09

LSE

179

649.2000

13:05:09

LSE

242

649.0000

13:07:20

LSE

808

649.0000

13:07:45

LSE

1100

649.0000

13:07:45

LSE

446

648.8000

13:07:58

LSE

434

648.8000

13:08:25

LSE

252

648.6000

13:08:58

LSE

1248

648.6000

13:09:03

LSE

494

648.4000

13:09:34

LSE

446

648.4000

13:09:58

LSE

560

648.4000

13:09:58

LSE

1200

648.2000

13:10:09

LSE

850

649.2000

13:11:19

LSE

50

649.2000

13:11:19

LSE

700

649.2000

13:11:19

LSE

1050

649.0000

13:12:29

LSE

1050

648.8000

13:12:29

LSE

750

649.0000

13:12:29

LSE

750

649.0000

13:12:29

LSE

750

648.8000

13:13:13

LSE

245

648.6000

13:14:07

LSE

200

648.6000

13:14:07

LSE

118

648.6000

13:14:07

LSE

806

648.6000

13:14:07

LSE

81

648.6000

13:14:07

LSE

13

648.4000

13:14:22

LSE

750

648.4000

13:14:23

LSE

750

648.4000

13:14:23

LSE

900

648.6000

13:15:33

LSE

750

648.8000

13:15:34

LSE

750

648.8000

13:15:34

LSE

885

648.8000

13:15:34

LSE

754

648.4000

13:16:30

LSE

750

648.0000

13:17:36

LSE

253

648.0000

13:17:36

LSE

758

647.8000

13:17:47

LSE

288

647.8000

13:17:47

LSE

830

647.6000

13:18:44

LSE

750

647.6000

13:18:44

LSE

1300

648.0000

13:19:49

LSE

96

648.8000

13:22:43

LSE

954

648.8000

13:22:43

LSE

712

648.6000

13:23:09

LSE

148

648.6000

13:23:09

LSE

1400

648.8000

13:23:45

LSE

750

648.8000

13:23:45

LSE

228

648.8000

13:23:45

LSE

526

648.6000

13:24:29

LSE

1174

648.6000

13:24:29

LSE

600

648.8000

13:26:00

LSE

750

648.8000

13:26:00

LSE

750

648.8000

13:26:00

LSE

1100

648.6000

13:26:30

LSE

90

648.6000

13:26:30

LSE

254

648.6000

13:26:30

LSE

750

648.6000

13:26:30

LSE

750

648.6000

13:26:30

LSE

401

648.4000

13:27:00

LSE

649

648.4000

13:27:00

LSE

750

648.4000

13:27:00

LSE

586

648.2000

13:27:08

LSE

303

648.8000

13:28:52

LSE

457

648.8000

13:28:52

LSE

243

649.2000

13:30:01

LSE

954

649.2000

13:30:01

LSE

585

649.2000

13:30:01

LSE

1250

649.6000

13:30:26

LSE

440

649.2000

13:30:45

LSE

1610

649.2000

13:30:45

LSE

138

649.0000

13:31:30

LSE

812

649.0000

13:31:30

LSE

253

649.2000

13:32:09

LSE

567

649.2000

13:32:20

LSE

1200

649.2000

13:32:35

LSE

386

649.0000

13:33:04

LSE

764

649.0000

13:33:04

LSE

783

649.0000

13:33:40

LSE

617

649.0000

13:33:42

LSE

760

649.4000

13:34:00

LSE

750

649.4000

13:34:00

LSE

350

649.4000

13:34:00

LSE

400

649.4000

13:34:00

LSE

750

649.4000

13:34:00

LSE

770

649.8000

13:35:54

LSE

478

649.8000

13:37:19

LSE

452

649.8000

13:37:43

LSE

1250

650.0000

13:37:45

LSE

261

649.8000

13:38:07

LSE

462

649.8000

13:38:20

LSE

427

649.8000

13:38:20

LSE

13

650.8000

13:40:36

LSE

769

651.0000

13:40:41

LSE

922

651.0000

13:40:41

LSE

2200

651.0000

13:41:06

LSE

550

651.2000

13:41:06

LSE

750

651.2000

13:41:06

LSE

750

651.2000

13:41:06

LSE

489

651.2000

13:41:06

LSE

1350

650.8000

13:41:06

LSE

1117

650.8000

13:41:06

LSE

1650

650.6000

13:41:07

LSE

691

649.2000

13:41:41

LSE

200

650.0000

13:43:00

LSE

359

650.0000

13:43:00

LSE

790

649.8000

13:46:20

LSE

760

650.0000

13:46:20

LSE

1206

649.8000

13:46:27

LSE

194

649.8000

13:46:27

LSE

338

649.8000

13:46:27

LSE

338

649.8000

13:46:27

LSE

750

649.8000

13:46:27

LSE

810

649.6000

13:47:10

LSE

668

649.6000

13:47:10

LSE

157

649.6000

13:47:11

LSE

525

649.6000

13:47:11

LSE

1600

649.4000

13:47:41

LSE

720

649.4000

13:47:41

LSE

262

649.2000

13:47:42

LSE

738

649.2000

13:47:42

LSE

1004

649.0000

13:48:00

LSE

96

649.0000

13:49:04

LSE

874

649.0000

13:50:16

LSE

576

649.0000

13:50:16

LSE

899

649.6000

13:53:16

LSE

267

649.6000

13:53:16

LSE

234

649.6000

13:53:16

LSE

502

649.4000

13:54:01

LSE

898

649.4000

13:54:01

LSE

1163

649.4000

13:54:01

LSE

287

649.4000

13:54:01

LSE

368

649.4000

13:54:01

LSE

482

649.4000

13:54:01

LSE

150

649.4000

13:54:01

LSE

900

649.4000

13:54:01

LSE

500

649.4000

13:54:01

LSE

234

649.2000

13:54:10

LSE

233

649.2000

13:54:24

LSE

594

649.2000

13:54:24

LSE

139

649.2000

13:54:24

LSE

1400

649.6000

13:56:02

LSE

639

649.6000

13:56:02

LSE

250

649.6000

13:56:07

LSE

71

649.6000

13:56:07

LSE

1050

649.4000

13:56:33

LSE

750

649.4000

13:56:33

LSE

750

649.4000

13:56:33

LSE

254

649.2000

13:56:57

LSE

74

649.6000

13:57:06

LSE

886

649.6000

13:57:06

LSE

23

649.6000

13:57:06

LSE

384

649.4000

13:57:52

LSE

1072

649.4000

13:57:52

LSE

72

649.2000

13:59:46

LSE

424

649.2000

13:59:55

LSE

240

649.2000

13:59:59

LSE

562

649.2000

13:59:59

LSE

888

649.2000

13:59:59

LSE

1150

649.0000

14:00:11

LSE

130

649.0000

14:00:11

LSE

693

648.8000

14:00:30

LSE

47

648.8000

14:00:30

LSE

1000

648.6000

14:00:48

LSE

101

648.6000

14:00:48

LSE

470

648.6000

14:00:48

LSE

1850

649.0000

14:01:45

LSE

1778

649.0000

14:01:45

LSE

750

649.0000

14:01:45

LSE

600

649.0000

14:02:31

LSE

733

648.6000

14:03:34

LSE

436

648.4000

14:05:55

LSE

364

648.4000

14:05:55

LSE

75

648.4000

14:06:24

LSE

1100

648.4000

14:06:24

LSE

275

648.4000

14:06:24

LSE

276

648.2000

14:06:24

LSE

724

648.2000

14:06:24

LSE

1000

648.4000

14:06:24

LSE

750

648.4000

14:06:24

LSE

750

648.4000

14:06:24

LSE

558

648.4000

14:06:24

LSE

644

648.2000

14:06:24

LSE

606

648.2000

14:06:24

LSE

906

648.0000

14:06:28

LSE

794

648.0000

14:06:28

LSE

350

647.8000

14:07:12

LSE

482

647.8000

14:07:12

LSE

440

647.8000

14:07:51

LSE

750

647.8000

14:07:51

LSE

139

647.8000

14:07:51

LSE

1034

648.6000

14:11:22

LSE

1600

648.6000

14:11:28

LSE

1000

648.6000

14:11:28

LSE

750

648.6000

14:11:28

LSE

750

648.6000

14:11:28

LSE

1800

648.4000

14:11:40

LSE

574

648.2000

14:11:59

LSE

182

648.2000

14:11:59

LSE

872

648.0000

14:14:10

LSE

766

648.0000

14:14:10

LSE

384

648.0000

14:14:10

LSE

482

647.8000

14:14:15

LSE

218

647.8000

14:14:15

LSE

258

647.6000

14:14:52

LSE

842

647.6000

14:14:56

LSE

200

647.6000

14:15:42

LSE

25

647.6000

14:15:42

LSE

465

647.6000

14:15:42

LSE

265

647.6000

14:15:44

LSE

1235

647.6000

14:15:44

LSE

800

647.4000

14:16:22

LSE

1331

648.0000

14:17:50

LSE

69

648.0000

14:17:51

LSE

1032

648.2000

14:19:51

LSE

368

648.2000

14:19:51

LSE

1250

648.0000

14:19:51

LSE

1200

648.2000

14:19:51

LSE

750

648.2000

14:19:51

LSE

750

648.2000

14:19:51

LSE

800

647.8000

14:20:42

LSE

1100

647.8000

14:20:42

LSE

350

647.8000

14:20:42

LSE

1196

647.6000

14:20:47

LSE

189

647.6000

14:20:47

LSE

890

647.8000

14:22:04

LSE

1150

647.6000

14:22:13

LSE

870

647.4000

14:22:16

LSE

820

647.2000

14:22:42

LSE

1000

647.0000

14:23:01

LSE

559

646.8000

14:23:12

LSE

317

646.8000

14:23:45

LSE

750

646.8000

14:24:17

LSE

839

646.8000

14:24:25

LSE

361

646.8000

14:24:25

LSE

656

647.6000

14:26:48

LSE

145

647.6000

14:27:07

LSE

1450

647.4000

14:27:25

LSE

250

647.4000

14:27:25

LSE

1209

647.4000

14:27:25

LSE

141

647.4000

14:27:25

LSE

1200

647.2000

14:27:53

LSE

1450

647.2000

14:27:53

LSE

344

647.0000

14:28:34

LSE

806

647.0000

14:28:35

LSE

27

646.8000

14:28:38

LSE

1171

646.8000

14:28:38

LSE

690

646.6000

14:28:42

LSE

80

646.6000

14:29:00

LSE

153

647.8000

14:30:36

LSE

174

647.8000

14:30:36

LSE

319

647.8000

14:30:36

LSE

523

647.8000

14:30:36

LSE

750

647.8000

14:30:36

LSE

750

647.8000

14:30:36

LSE

1250

647.6000

14:30:38

LSE

572

647.6000

14:30:38

LSE

750

647.6000

14:30:38

LSE

438

647.6000

14:30:38

LSE

850

647.8000

14:31:09

LSE

1100

647.8000

14:31:09

LSE

578

647.6000

14:31:12

LSE

587

647.6000

14:31:12

LSE

157

647.4000

14:31:20

LSE

800

647.4000

14:31:20

LSE

6

647.4000

14:31:20

LSE

163

647.6000

14:32:05

LSE

200

647.6000

14:32:05

LSE

302

647.4000

14:32:14

LSE

688

647.4000

14:32:14

LSE

676

647.4000

14:32:53

LSE

246

647.4000

14:32:53

LSE

128

647.4000

14:32:53

LSE

929

648.0000

14:33:42

LSE

750

648.0000

14:33:42

LSE

750

648.0000

14:33:42

LSE

117

647.8000

14:34:02

LSE

1333

647.8000

14:34:02

LSE

750

647.8000

14:34:02

LSE

198

647.8000

14:34:02

LSE

346

647.6000

14:34:08

LSE

594

647.6000

14:34:08

LSE

1100

647.6000

14:34:08

LSE

1121

647.6000

14:34:08

LSE

481

647.8000

14:34:55

LSE

737

647.6000

14:35:07

LSE

636

647.8000

14:36:12

LSE

200

648.0000

14:36:18

LSE

1169

648.0000

14:36:23

LSE

181

648.0000

14:36:24

LSE

48

648.0000

14:36:24

LSE

167

648.0000

14:36:24

LSE

200

648.0000

14:36:24

LSE

33

648.0000

14:36:24

LSE

200

648.2000

14:36:30

LSE

200

648.2000

14:36:36

LSE

200

648.2000

14:36:41

LSE

160

648.2000

14:36:48

LSE

1350

648.2000

14:36:54

LSE

355

648.0000

14:37:16

LSE

712

648.0000

14:37:16

LSE

950

648.0000

14:37:16

LSE

1089

647.8000

14:37:17

LSE

861

647.8000

14:37:17

LSE

1450

647.8000

14:38:42

LSE

1002

647.8000

14:38:42

LSE

750

647.8000

14:38:42

LSE

1050

647.6000

14:38:53

LSE

720

647.8000

14:39:37

LSE

131

647.8000

14:39:37

LSE

121

647.6000

14:40:03

LSE

1529

647.6000

14:40:03

LSE

920

647.8000

14:40:33

LSE

400

647.8000

14:40:37

LSE

85

647.8000

14:40:37

LSE

238

647.8000

14:40:37

LSE

850

647.8000

14:40:52

LSE

238

647.6000

14:41:37

LSE

712

647.6000

14:41:37

LSE

830

647.8000

14:42:22

LSE

1650

648.0000

14:42:25

LSE

1050

647.8000

14:42:27

LSE

730

647.8000

14:42:37

LSE

500

647.8000

14:44:18

LSE

749

647.8000

14:44:18

LSE

551

647.8000

14:44:18

LSE

430

647.6000

14:45:39

LSE

1020

647.6000

14:45:39

LSE

983

647.6000

14:46:49

LSE

382

647.8000

14:47:01

LSE

189

647.8000

14:47:01

LSE

954

647.8000

14:47:01

LSE

362

647.8000

14:47:01

LSE

866

647.8000

14:47:01

LSE

750

647.8000

14:47:01

LSE

652

647.8000

14:47:01

LSE

487

648.0000

14:47:17

LSE

963

648.0000

14:47:17

LSE

841

648.0000

14:47:17

LSE

1150

647.8000

14:47:30

LSE

617

648.0000

14:47:30

LSE

750

648.0000

14:47:30

LSE

247

648.0000

14:47:30

LSE

750

648.0000

14:47:30

LSE

92

648.0000

14:47:30

LSE

90

648.0000

14:47:30

LSE

90

648.0000

14:47:30

LSE

115

648.0000

14:47:30

LSE

132

648.0000

14:47:30

LSE

1244

648.0000

14:47:30

LSE

156

648.0000

14:47:30

LSE

1600

647.8000

14:47:47

LSE

1100

647.8000

14:47:47

LSE

250

647.6000

14:49:23

LSE

1150

647.6000

14:49:23

LSE

145

647.6000

14:49:47

LSE

492

647.6000

14:50:02

LSE

880

647.8000

14:51:00

LSE

842

647.8000

14:51:00

LSE

327

647.8000

14:51:00

LSE

581

647.8000

14:51:00

LSE

1400

647.8000

14:51:00

LSE

240

647.8000

14:51:00

LSE

51

647.8000

14:51:11

LSE

1459

647.8000

14:51:11

LSE

252

647.6000

14:51:13

LSE

711

647.6000

14:51:13

LSE

1040

647.4000

14:52:01

LSE

435

647.4000

14:52:01

LSE

40

647.4000

14:52:01

LSE

675

647.4000

14:52:01

LSE

1050

647.2000

14:52:01

LSE

940

647.0000

14:52:07

LSE

894

646.8000

14:52:17

LSE

16

646.8000

14:52:17

LSE

800

646.4000

14:52:57

LSE

995

647.8000

14:55:01

LSE

605

647.8000

14:55:01

LSE

1100

647.8000

14:55:01

LSE

799

647.6000

14:55:01

LSE

501

647.6000

14:55:01

LSE

315

647.4000

14:55:01

LSE

1235

647.4000

14:55:01

LSE

1150

647.6000

14:56:29

LSE

853

647.6000

14:56:29

LSE

147

647.6000

14:56:31

LSE

1150

647.8000

14:57:13

LSE

1200

647.8000

14:57:13

LSE

2050

648.0000

14:57:20

LSE

326

648.0000

14:58:43

LSE

237

648.2000

14:58:48

LSE

596

648.2000

14:58:48

LSE

634

648.2000

14:58:48

LSE

855

648.2000

14:58:48

LSE

238

648.2000

14:58:48

LSE

1491

648.2000

14:58:49

LSE

84

648.2000

14:58:49

LSE

750

648.2000

14:58:49

LSE

1474

648.0000

14:59:07

LSE

750

648.0000

14:59:07

LSE

20

648.0000

14:59:07

LSE

1300

647.8000

14:59:11

LSE

770

647.4000

14:59:25

LSE

569

646.8000

14:59:52

LSE

291

646.8000

14:59:52

LSE

830

646.6000

15:00:28

LSE

1400

646.6000

15:00:48

LSE

1106

647.2000

15:01:47

LSE

394

647.2000

15:01:47

LSE

1200

647.2000

15:01:47

LSE

1450

647.0000

15:01:55

LSE

740

646.8000

15:02:13

LSE

433

646.6000

15:02:14

LSE

1417

646.6000

15:02:14

LSE

869

646.6000

15:02:53

LSE

309

646.8000

15:03:36

LSE

791

646.8000

15:03:36

LSE

379

646.8000

15:04:01

LSE

1739

647.0000

15:04:02

LSE

500

647.0000

15:04:02

LSE

813

646.8000

15:04:26

LSE

358

646.8000

15:04:26

LSE

840

646.8000

15:04:26

LSE

300

647.0000

15:04:26

LSE

611

647.0000

15:04:26

LSE

740

647.4000

15:05:49

LSE

750

647.4000

15:05:49

LSE

1100

647.4000

15:05:51

LSE

460

647.6000

15:06:07

LSE

185

647.6000

15:06:07

LSE

750

647.6000

15:06:07

LSE

730

647.6000

15:06:07

LSE

750

647.6000

15:06:07

LSE

685

647.8000

15:06:36

LSE

684

647.8000

15:06:36

LSE

551

648.0000

15:07:08

LSE

1089

648.0000

15:07:08

LSE

254

648.0000

15:07:08

LSE

2231

648.0000

15:07:08

LSE

620

648.0000

15:07:08

LSE

247

648.0000

15:07:08

LSE

398

648.0000

15:07:08

LSE

706

647.6000

15:08:36

LSE

543

647.6000

15:08:36

LSE

367

647.6000

15:08:36

LSE

1150

647.4000

15:08:46

LSE

785

648.0000

15:09:44

LSE

61

648.0000

15:10:09

LSE

354

648.0000

15:10:09

LSE

1900

648.0000

15:10:09

LSE

681

648.0000

15:10:50

LSE

319

648.0000

15:10:50

LSE

890

648.0000

15:10:53

LSE

1150

648.0000

15:11:25

LSE

231

648.0000

15:11:25

LSE

231

648.0000

15:11:25

LSE

231

648.0000

15:11:25

LSE

807

648.0000

15:11:25

LSE

1037

647.8000

15:11:31

LSE

513

647.8000

15:11:31

LSE

790

647.8000

15:11:31

LSE

1632

647.6000

15:11:32

LSE

168

647.6000

15:11:32

LSE

840

647.4000

15:12:19

LSE

870

647.2000

15:12:20

LSE

65

647.0000

15:12:32

LSE

551

647.0000

15:12:33

LSE

384

647.0000

15:12:33

LSE

740

646.8000

15:13:04

LSE

1250

647.0000

15:14:00

LSE

700

647.2000

15:14:00

LSE

282

647.2000

15:14:00

LSE

468

647.2000

15:15:15

LSE

750

647.2000

15:15:15

LSE

1783

647.2000

15:15:15

LSE

583

647.2000

15:15:15

LSE

1014

647.2000

15:15:15

LSE

1737

647.2000

15:15:15

LSE

54

647.2000

15:15:15

LSE

327

647.2000

15:15:15

LSE

1087

647.2000

15:15:15

LSE

303

647.2000

15:15:15

LSE

279

647.2000

15:15:15

LSE

897

646.2000

15:16:30

LSE

990

646.0000

15:16:40

LSE

760

645.6000

15:16:58

LSE

990

645.2000

15:17:59

LSE

750

645.2000

15:17:59

LSE

300

645.2000

15:17:59

LSE

474

646.4000

15:19:07

LSE

1332

646.4000

15:19:23

LSE

6

646.2000

15:19:26

LSE

749

646.2000

15:19:26

LSE

545

646.2000

15:19:26

LSE

148

646.0000

15:19:41

LSE

1052

646.0000

15:19:41

LSE

1750

645.8000

15:19:41

LSE

220

645.6000

15:19:52

LSE

1100

647.0000

15:22:49

LSE

400

647.0000

15:22:49

LSE

1150

647.0000

15:22:53

LSE

802

647.2000

15:23:00

LSE

496

647.2000

15:23:00

LSE

620

647.2000

15:23:00

LSE

496

647.2000

15:23:00

LSE

652

647.2000

15:23:00

LSE

1250

647.2000

15:23:09

LSE

1600

647.0000

15:23:12

LSE

1600

646.8000

15:23:12

LSE

608

647.0000

15:23:12

LSE

742

647.0000

15:23:12

LSE

1100

646.6000

15:23:31

LSE

102

646.4000

15:23:39

LSE

199

646.4000

15:23:39

LSE

1250

646.8000

15:24:34

LSE

1531

647.0000

15:25:14

LSE

119

647.0000

15:25:14

LSE

864

646.8000

15:26:04

LSE

386

646.8000

15:26:04

LSE

1200

646.8000

15:26:04

LSE

1350

647.4000

15:26:56

LSE

1350

647.2000

15:27:05

LSE

1100

647.0000

15:27:24

LSE

200

647.0000

15:27:24

LSE

965

646.8000

15:27:24

LSE

163

646.8000

15:27:24

LSE

122

646.8000

15:27:24

LSE

750

647.0000

15:27:24

LSE

300

647.0000

15:27:24

LSE

226

647.0000

15:27:24

LSE

750

647.0000

15:27:24

LSE

310

647.0000

15:27:24

LSE

211

646.8000

15:28:46

LSE

769

646.8000

15:28:46

LSE

778

647.0000

15:28:50

LSE

208

647.0000

15:28:50

LSE

1100

647.8000

15:29:23

LSE

820

647.6000

15:29:30

LSE

1300

647.4000

15:29:37

LSE

803

647.2000

15:29:41

LSE

7

647.2000

15:29:41

LSE

860

647.0000

15:30:01

LSE

343

647.0000

15:30:14

LSE

637

647.0000

15:30:14

LSE

629

647.0000

15:31:42

LSE

636

647.0000

15:31:45

LSE

685

647.0000

15:31:47

LSE

919

647.0000

15:31:50

LSE

236

647.0000

15:31:50

LSE

750

647.0000

15:31:50

LSE

750

647.0000

15:31:50

LSE

1800

647.8000

15:32:31

LSE

1700

648.0000

15:33:05

LSE

1150

648.0000

15:33:05

LSE

1150

647.8000

15:33:28

LSE

750

647.8000

15:33:28

LSE

332

647.8000

15:33:28

LSE

750

647.8000

15:33:35

LSE

193

647.8000

15:33:35

LSE

1150

647.8000

15:34:44

LSE

414

647.8000

15:34:44

LSE

750

647.8000

15:34:44

LSE

536

647.8000

15:34:44

LSE

491

648.0000

15:35:53

LSE

1200

648.0000

15:35:53

LSE

597

648.0000

15:35:53

LSE

1483

648.0000

15:35:53

LSE

216

647.8000

15:36:09

LSE

1134

647.8000

15:36:09

LSE

1550

647.6000

15:36:10

LSE

1250

647.8000

15:36:28

LSE

760

647.8000

15:36:29

LSE

777

647.4000

15:36:48

LSE

323

647.4000

15:36:48

LSE

1100

647.6000

15:37:25

LSE

100

647.6000

15:37:25

LSE

850

647.6000

15:38:05

LSE

515

647.6000

15:38:05

LSE

297

647.4000

15:38:09

LSE

1083

647.4000

15:38:09

LSE

70

647.4000

15:38:09

LSE

866

647.2000

15:38:34

LSE

1150

647.2000

15:39:42

LSE

515

647.2000

15:39:42

LSE

750

647.2000

15:39:42

LSE

635

647.2000

15:39:42

LSE

750

647.2000

15:39:42

LSE

1450

647.0000

15:40:09

LSE

946

647.0000

15:40:47

LSE

1104

647.0000

15:40:47

LSE

1300

646.8000

15:40:55

LSE

1325

646.6000

15:41:37

LSE

175

646.6000

15:41:47

LSE

770

646.6000

15:41:47

LSE

127

646.6000

15:42:08

LSE

1123

646.6000

15:42:08

LSE

1100

646.6000

15:42:15

LSE

902

646.6000

15:42:15

LSE

740

646.4000

15:42:31

LSE

1450

646.4000

15:43:09

LSE

1050

646.2000

15:43:16

LSE

504

646.4000

15:44:36

LSE

525

646.4000

15:44:36

LSE

450

646.6000

15:45:21

LSE

320

646.6000

15:45:41

LSE

854

646.6000

15:45:58

LSE

19

646.6000

15:46:11

LSE

300

647.0000

15:46:17

LSE

256

647.0000

15:46:17

LSE

1850

647.0000

15:46:35

LSE

750

647.0000

15:46:35

LSE

1100

647.0000

15:46:35

LSE

656

647.0000

15:46:35

LSE

1100

647.0000

15:46:35

LSE

618

647.0000

15:46:56

LSE

750

647.0000

15:46:56

LSE

500

647.0000

15:46:56

LSE

750

647.0000

15:46:56

LSE

1201

647.0000

15:46:56

LSE

661

647.0000

15:46:56

LSE

750

647.2000

15:47:26

LSE

549

647.0000

15:48:15

LSE

551

647.0000

15:48:15

LSE

750

647.0000

15:48:15

LSE

450

647.0000

15:48:15

LSE

202

647.0000

15:48:15

LSE

940

647.0000

15:48:38

LSE

61

647.0000

15:49:23

LSE

526

647.0000

15:49:23

LSE

1783

647.0000

15:49:23

LSE

300

647.0000

15:49:43

LSE

596

647.0000

15:50:04

LSE

1250

647.0000

15:50:04

LSE

750

646.8000

15:50:37

LSE

272

646.8000

15:51:09

LSE

1886

647.0000

15:51:26

LSE

300

647.0000

15:51:26

LSE

1209

647.0000

15:51:26

LSE

306

647.0000

15:51:26

LSE

378

646.8000

15:52:00

LSE

1650

646.8000

15:52:06

LSE

105

646.8000

15:53:08

LSE

474

646.8000

15:53:08

LSE

571

646.8000

15:53:08

LSE

820

647.2000

15:53:11

LSE

1300

647.2000

15:53:11

LSE

750

647.2000

15:53:11

LSE

750

647.2000

15:53:11

LSE

1250

647.4000

15:53:43

LSE

1050

647.2000

15:53:43

LSE

1350

647.2000

15:54:24

LSE

890

647.0000

15:54:24

LSE

550

647.0000

15:54:38

LSE

704

647.0000

15:54:38

LSE

1500

646.8000

15:54:52

LSE

750

647.4000

15:55:44

LSE

558

647.4000

15:55:59

LSE

750

647.4000

15:56:00

LSE

652

647.4000

15:56:00

LSE

1350

647.8000

15:56:35

LSE

750

647.8000

15:56:35

LSE

650

647.8000

15:56:35

LSE

1400

647.6000

15:56:44

LSE

1150

647.6000

15:57:30

LSE

200

647.8000

15:57:40

LSE

810

647.8000

15:57:59

LSE

1050

647.6000

15:57:59

LSE

926

647.8000

15:59:08

LSE

1400

648.0000

15:59:42

LSE

750

648.0000

15:59:42

LSE

750

648.0000

15:59:42

LSE

300

648.0000

15:59:42

LSE

582

648.0000

15:59:42

LSE

409

648.0000

15:59:42

LSE

1477

648.0000

15:59:50

LSE

173

648.0000

15:59:50

LSE

750

648.0000

15:59:50

LSE

496

648.0000

15:59:50

LSE

1450

648.2000

16:00:02

LSE

1018

648.0000

16:00:04

LSE

582

648.0000

16:00:04

LSE

750

648.0000

16:00:04

LSE

750

648.0000

16:00:04

LSE

750

648.2000

16:00:04

LSE

200

648.2000

16:00:04

LSE

348

648.2000

16:00:04

LSE

455

647.8000

16:01:07

LSE

1095

647.8000

16:01:07

LSE

195

647.8000

16:01:07

LSE

750

647.8000

16:01:07

LSE

150

647.8000

16:01:07

LSE

444

647.6000

16:01:15

LSE

299

647.6000

16:01:16

LSE

67

647.6000

16:01:33

LSE

1100

647.6000

16:01:34

LSE

1585

647.6000

16:01:34

LSE

652

647.6000

16:01:34

LSE

532

647.6000

16:01:34

LSE

606

647.4000

16:01:35

LSE

394

647.4000

16:01:35

LSE

810

647.2000

16:02:20

LSE

750

647.2000

16:02:20

LSE

39

647.2000

16:02:20

LSE

496

647.2000

16:02:20

LSE

1222

647.2000

16:03:16

LSE

100

647.6000

16:03:48

LSE

494

647.8000

16:05:13

LSE

916

647.8000

16:05:13

LSE

141

647.8000

16:05:13

LSE

1201

647.8000

16:05:13

LSE

1200

647.8000

16:05:13

LSE

940

647.8000

16:05:13

LSE

37

647.8000

16:05:13

LSE

1850

647.8000

16:05:13

LSE

1854

647.8000

16:05:13

LSE

740

647.8000

16:05:13

LSE

1050

647.6000

16:05:48

LSE

750

647.6000

16:05:48

LSE

180

647.6000

16:05:48

LSE

316

647.6000

16:05:48

LSE

556

647.8000

16:05:48

LSE

231

647.8000

16:05:48

LSE

1267

647.8000

16:05:48

LSE

1556

647.8000

16:05:48

LSE

750

647.8000

16:05:48

LSE

120

647.8000

16:05:48

LSE

739

647.6000

16:06:12

LSE

750

647.6000

16:06:12

LSE

4

647.6000

16:06:12

LSE

780

647.4000

16:06:30

LSE

1550

647.6000

16:07:49

LSE

468

647.6000

16:07:55

LSE

350

647.6000

16:07:57

LSE

732

647.6000

16:07:59

LSE

750

647.6000

16:07:59

LSE

750

647.6000

16:07:59

LSE

750

647.6000

16:07:59

LSE

820

647.6000

16:07:59

LSE

372

647.4000

16:08:14

LSE

1316

647.4000

16:08:14

LSE

372

647.4000

16:08:14

LSE

540

7.3100

08:00:07

Bolsa de Madrid

267

7.3080

08:00:08

Bolsa de Madrid

610

7.2580

08:00:18

Bolsa de Madrid

529

7.2480

08:00:41

Bolsa de Madrid

570

7.2480

08:02:17

Bolsa de Madrid

910

7.2460

08:03:18

Bolsa de Madrid

992

7.2540

08:03:18

Bolsa de Madrid

770

7.2480

08:03:18

Bolsa de Madrid

581

7.2280

08:04:30

Bolsa de Madrid

620

7.2240

08:05:28

Bolsa de Madrid

760

7.2300

08:06:17

Bolsa de Madrid

820

7.2260

08:06:33

Bolsa de Madrid

623

7.2200

08:07:10

Bolsa de Madrid

6

7.2160

08:07:35

Bolsa de Madrid

616

7.2160

08:07:35

Bolsa de Madrid

580

7.2020

08:07:52

Bolsa de Madrid

285

7.1980

08:08:55

Bolsa de Madrid

334

7.1980

08:08:55

Bolsa de Madrid

593

7.1960

08:08:56

Bolsa de Madrid

760

7.1880

08:10:17

Bolsa de Madrid

570

7.1720

08:10:27

Bolsa de Madrid

648

7.1640

08:11:09

Bolsa de Madrid

543

7.1620

08:12:33

Bolsa de Madrid

560

7.1600

08:12:45

Bolsa de Madrid

610

7.1580

08:13:30

Bolsa de Madrid

323

7.1560

08:13:31

Bolsa de Madrid

250

7.1560

08:13:31

Bolsa de Madrid

518

7.1480

08:14:09

Bolsa de Madrid

618

7.1280

08:14:39

Bolsa de Madrid

296

7.1400

08:15:13

Bolsa de Madrid

332

7.1400

08:15:13

Bolsa de Madrid

570

7.1500

08:15:55

Bolsa de Madrid

389

7.1560

08:17:15

Bolsa de Madrid

271

7.1560

08:17:16

Bolsa de Madrid

830

7.1540

08:17:16

Bolsa de Madrid

609

7.1600

08:18:34

Bolsa de Madrid

392

7.1600

08:18:34

Bolsa de Madrid

270

7.1540

08:18:43

Bolsa de Madrid

560

7.1500

08:19:21

Bolsa de Madrid

315

7.1720

08:20:54

Bolsa de Madrid

365

7.1720

08:20:54

Bolsa de Madrid

210

7.1680

08:20:54

Bolsa de Madrid

576

7.1720

08:20:54

Bolsa de Madrid

500

7.1700

08:20:54

Bolsa de Madrid

200

7.1880

08:22:07

Bolsa de Madrid

610

7.1880

08:22:30

Bolsa de Madrid

550

7.2000

08:24:20

Bolsa de Madrid

530

7.2060

08:24:52

Bolsa de Madrid

540

7.2040

08:25:11

Bolsa de Madrid

580

7.2020

08:25:12

Bolsa de Madrid

803

7.2140

08:26:33

Bolsa de Madrid

630

7.2120

08:26:33

Bolsa de Madrid

89

7.2040

08:26:57

Bolsa de Madrid

411

7.2040

08:26:57

Bolsa de Madrid

570

7.2100

08:28:52

Bolsa de Madrid

529

7.2080

08:28:52

Bolsa de Madrid

911

7.2100

08:28:52

Bolsa de Madrid

271

7.2080

08:28:52

Bolsa de Madrid

487

7.2180

08:30:38

Bolsa de Madrid

53

7.2180

08:30:38

Bolsa de Madrid

535

7.2120

08:31:19

Bolsa de Madrid

520

7.2040

08:32:04

Bolsa de Madrid

880

7.2060

08:33:19

Bolsa de Madrid

636

7.2220

08:34:18

Bolsa de Madrid

650

7.2660

08:38:07

Bolsa de Madrid

267

7.2640

08:38:07

Bolsa de Madrid

500

7.2640

08:38:07

Bolsa de Madrid

73

7.2640

08:38:07

Bolsa de Madrid

433

7.2620

08:38:07

Bolsa de Madrid

527

7.2620

08:38:07

Bolsa de Madrid

620

7.2580

08:38:07

Bolsa de Madrid

540

7.2580

08:40:00

Bolsa de Madrid

710

7.2600

08:40:00

Bolsa de Madrid

670

7.2780

08:41:06

Bolsa de Madrid

590

7.2760

08:41:06

Bolsa de Madrid

650

7.2760

08:42:07

Bolsa de Madrid

590

7.2780

08:43:08

Bolsa de Madrid

622

7.2780

08:43:43

Bolsa de Madrid

564

7.2680

08:45:06

Bolsa de Madrid

160

7.2900

08:46:33

Bolsa de Madrid

550

7.2900

08:46:33

Bolsa de Madrid

550

7.2880

08:46:33

Bolsa de Madrid

90

7.2880

08:46:33

Bolsa de Madrid

710

7.2840

08:48:23

Bolsa de Madrid

630

7.2820

08:48:35

Bolsa de Madrid

1000

7.3040

08:51:55

Bolsa de Madrid

137

7.3020

08:51:55

Bolsa de Madrid

573

7.3020

08:51:55

Bolsa de Madrid

553

7.3020

08:51:55

Bolsa de Madrid

137

7.3020

08:51:55

Bolsa de Madrid

115

7.3020

08:53:45

Bolsa de Madrid

465

7.3020

08:54:43

Bolsa de Madrid

465

7.3020

08:54:43

Bolsa de Madrid

295

7.3020

08:54:43

Bolsa de Madrid

81

7.3080

08:56:19

Bolsa de Madrid

723

7.3080

08:56:19

Bolsa de Madrid

590

7.3000

08:56:20

Bolsa de Madrid

285

7.2980

08:56:20

Bolsa de Madrid

594

7.2700

08:57:22

Bolsa de Madrid

790

7.2980

09:00:58

Bolsa de Madrid

335

7.2960

09:00:58

Bolsa de Madrid

545

7.2960

09:00:58

Bolsa de Madrid

50

7.2960

09:01:01

Bolsa de Madrid

3897

7.3120

09:06:02

Bolsa de Madrid

710

7.3140

09:07:43

Bolsa de Madrid

660

7.3100

09:09:09

Bolsa de Madrid

274

7.3160

09:09:45

Bolsa de Madrid

735

7.3200

09:10:02

Bolsa de Madrid

195

7.3200

09:10:45

Bolsa de Madrid

333

7.3200

09:10:45

Bolsa de Madrid

535

7.3160

09:13:04

Bolsa de Madrid

726

7.3180

09:13:04

Bolsa de Madrid

500

7.3000

09:13:19

Bolsa de Madrid

943

7.3140

09:19:10

Bolsa de Madrid

877

7.3120

09:19:13

Bolsa de Madrid

7

7.3140

09:19:13

Bolsa de Madrid

550

7.3100

09:19:24

Bolsa de Madrid

520

7.3240

09:22:44

Bolsa de Madrid

800

7.3220

09:22:44

Bolsa de Madrid

200

7.3220

09:22:44

Bolsa de Madrid

580

7.3200

09:22:46

Bolsa de Madrid

337

7.3240

09:25:10

Bolsa de Madrid

533

7.3240

09:25:18

Bolsa de Madrid

720

7.3220

09:25:19

Bolsa de Madrid

675

7.3300

09:27:13

Bolsa de Madrid

640

7.3280

09:27:57

Bolsa de Madrid

700

7.3280

09:29:58

Bolsa de Madrid

689

7.3260

09:29:58

Bolsa de Madrid

880

7.3340

09:32:02

Bolsa de Madrid

12

7.3340

09:32:02

Bolsa de Madrid

930

7.3440

09:33:47

Bolsa de Madrid

550

7.3540

09:37:40

Bolsa de Madrid

93

7.3520

09:37:40

Bolsa de Madrid

637

7.3520

09:37:40

Bolsa de Madrid

416

7.3540

09:37:40

Bolsa de Madrid

500

7.3520

09:37:40

Bolsa de Madrid

540

7.3300

09:37:48

Bolsa de Madrid

790

7.3340

09:40:08

Bolsa de Madrid

789

7.3440

09:42:22

Bolsa de Madrid

25

7.3440

09:42:22

Bolsa de Madrid

630

7.3420

09:42:22

Bolsa de Madrid

175

7.3440

09:42:22

Bolsa de Madrid

529

7.3420

09:42:22

Bolsa de Madrid

729

7.3300

09:44:51

Bolsa de Madrid

657

7.3260

09:45:31

Bolsa de Madrid

644

7.3260

09:45:31

Bolsa de Madrid

514

7.3300

09:47:44

Bolsa de Madrid

520

7.3300

09:48:35

Bolsa de Madrid

785

7.3300

09:50:36

Bolsa de Madrid

768

7.3300

09:51:54

Bolsa de Madrid

780

7.3300

09:53:20

Bolsa de Madrid

500

7.3280

09:53:20

Bolsa de Madrid

195

7.3280

09:53:20

Bolsa de Madrid

479

7.3240

09:55:25

Bolsa de Madrid

660

7.3420

09:57:17

Bolsa de Madrid

768

7.3420

09:58:18

Bolsa de Madrid

739

7.3420

09:58:25

Bolsa de Madrid

640

7.3400

09:58:36

Bolsa de Madrid

1720

7.3500

10:06:08

Bolsa de Madrid

2394

7.3500

10:06:12

Bolsa de Madrid

545

7.3500

10:07:04

Bolsa de Madrid

471

7.3460

10:07:53

Bolsa de Madrid

776

7.3500

10:09:22

Bolsa de Madrid

553

7.3500

10:10:18

Bolsa de Madrid

560

7.3460

10:11:10

Bolsa de Madrid

636

7.3500

10:12:36

Bolsa de Madrid

700

7.3640

10:15:50

Bolsa de Madrid

1000

7.3620

10:15:56

Bolsa de Madrid

910

7.3600

10:17:41

Bolsa de Madrid

1150

7.3640

10:21:32

Bolsa de Madrid

667

7.3760

10:27:34

Bolsa de Madrid

379

7.3760

10:27:34

Bolsa de Madrid

202

7.3740

10:27:34

Bolsa de Madrid

1448

7.3740

10:28:07

Bolsa de Madrid

419

7.3740

10:28:07

Bolsa de Madrid

800

7.3740

10:28:07

Bolsa de Madrid

740

7.3720

10:28:10

Bolsa de Madrid

610

7.3620

10:29:40

Bolsa de Madrid

223

7.3660

10:29:40

Bolsa de Madrid

353

7.3640

10:29:40

Bolsa de Madrid

650

7.3720

10:35:24

Bolsa de Madrid

625

7.3720

10:35:24

Bolsa de Madrid

500

7.3720

10:35:24

Bolsa de Madrid

790

7.3660

10:37:44

Bolsa de Madrid

305

7.3640

10:38:09

Bolsa de Madrid

620

7.3600

10:39:51

Bolsa de Madrid

837

7.3620

10:39:52

Bolsa de Madrid

657

7.3560

10:41:18

Bolsa de Madrid

246

7.3560

10:42:36

Bolsa de Madrid

500

7.3540

10:42:36

Bolsa de Madrid

590

7.3560

10:46:27

Bolsa de Madrid

750

7.3520

10:46:38

Bolsa de Madrid

397

7.3560

10:46:38

Bolsa de Madrid

476

7.3560

10:46:38

Bolsa de Madrid

477

7.3540

10:46:38

Bolsa de Madrid

570

7.3440

10:49:01

Bolsa de Madrid

562

7.3320

10:49:37

Bolsa de Madrid

156

7.3280

10:50:49

Bolsa de Madrid

414

7.3280

10:51:05

Bolsa de Madrid

601

7.3200

10:51:43

Bolsa de Madrid

795

7.3180

10:53:59

Bolsa de Madrid

930

7.3120

10:55:29

Bolsa de Madrid

350

7.3160

10:55:29

Bolsa de Madrid

432

7.3160

10:55:29

Bolsa de Madrid

500

7.3120

10:59:10

Bolsa de Madrid

385

7.3120

10:59:10

Bolsa de Madrid

843

7.3140

11:04:35

Bolsa de Madrid

690

7.3120

11:04:35

Bolsa de Madrid

1000

7.3160

11:10:27

Bolsa de Madrid

1100

7.3140

11:10:33

Bolsa de Madrid

500

7.3160

11:10:33

Bolsa de Madrid

710

7.3120

11:10:49

Bolsa de Madrid

547

7.3160

11:10:49

Bolsa de Madrid

500

7.3140

11:10:49

Bolsa de Madrid

500

7.3120

11:10:49

Bolsa de Madrid

70

7.3160

11:14:32

Bolsa de Madrid

570

7.3280

11:14:51

Bolsa de Madrid

600

7.3240

11:15:49

Bolsa de Madrid

263

7.3260

11:15:49

Bolsa de Madrid

500

7.3260

11:15:49

Bolsa de Madrid

400

7.3240

11:15:49

Bolsa de Madrid

500

7.3260

11:22:32

Bolsa de Madrid

415

7.3260

11:22:32

Bolsa de Madrid

493

7.3260

11:22:32

Bolsa de Madrid

535

7.3260

11:22:32

Bolsa de Madrid

106

7.3160

11:23:27

Bolsa de Madrid

484

7.3160

11:23:36

Bolsa de Madrid

730

7.3160

11:26:05

Bolsa de Madrid

760

7.3160

11:27:16

Bolsa de Madrid

47

7.3180

11:27:20

Bolsa de Madrid

682

7.3180

11:27:20

Bolsa de Madrid

830

7.3140

11:30:43

Bolsa de Madrid

349

7.3120

11:31:45

Bolsa de Madrid

204

7.3120

11:31:45

Bolsa de Madrid

412

7.3080

11:31:47

Bolsa de Madrid

218

7.3100

11:31:47

Bolsa de Madrid

500

7.3100

11:31:47

Bolsa de Madrid

279

7.3040

11:34:25

Bolsa de Madrid

413

7.3040

11:34:25

Bolsa de Madrid

230

7.3000

11:38:36

Bolsa de Madrid

620

7.3020

11:38:36

Bolsa de Madrid

500

7.3200

11:45:11

Bolsa de Madrid

1250

7.3240

11:47:25

Bolsa de Madrid

1100

7.3220

11:47:26

Bolsa de Madrid

172

7.3240

11:47:26

Bolsa de Madrid

1400

7.3220

11:47:26

Bolsa de Madrid

950

7.3200

11:47:27

Bolsa de Madrid

500

7.3220

11:58:01

Bolsa de Madrid

727

7.3220

11:58:01

Bolsa de Madrid

770

7.3300

12:01:20

Bolsa de Madrid

259

7.3300

12:01:20

Bolsa de Madrid

144

7.3340

12:02:22

Bolsa de Madrid

353

7.3340

12:02:22

Bolsa de Madrid

400

7.3340

12:02:23

Bolsa de Madrid

303

7.3340

12:02:23

Bolsa de Madrid

978

7.3320

12:02:23

Bolsa de Madrid

499

7.3340

12:02:23

Bolsa de Madrid

500

7.3340

12:02:23

Bolsa de Madrid

900

7.3500

12:12:50

Bolsa de Madrid

500

7.3500

12:12:50

Bolsa de Madrid

330

7.3500

12:12:50

Bolsa de Madrid

900

7.3500

12:12:58

Bolsa de Madrid

500

7.3500

12:12:58

Bolsa de Madrid

466

7.3500

12:13:02

Bolsa de Madrid

770

7.3480

12:13:02

Bolsa de Madrid

712

7.3460

12:13:02

Bolsa de Madrid

579

7.3420

12:13:28

Bolsa de Madrid

293

7.3360

12:17:01

Bolsa de Madrid

467

7.3360

12:17:01

Bolsa de Madrid

701

7.3360

12:17:01

Bolsa de Madrid

321

7.3360

12:17:01

Bolsa de Madrid

56

7.3360

12:19:05

Bolsa de Madrid

700

7.3420

12:23:17

Bolsa de Madrid

680

7.3400

12:23:17

Bolsa de Madrid

811

7.3420

12:23:17

Bolsa de Madrid

140

7.3400

12:23:17

Bolsa de Madrid

577

7.3360

12:23:45

Bolsa de Madrid

300

7.3440

12:36:21

Bolsa de Madrid

1050

7.3440

12:36:21

Bolsa de Madrid

54

7.3420

12:36:21

Bolsa de Madrid

992

7.3420

12:36:22

Bolsa de Madrid

104

7.3420

12:36:22

Bolsa de Madrid

1350

7.3400

12:36:31

Bolsa de Madrid

242

7.3420

12:36:31

Bolsa de Madrid

1350

7.3400

12:36:31

Bolsa de Madrid

713

7.3260

12:41:05

Bolsa de Madrid

334

7.3280

12:41:05

Bolsa de Madrid

716

7.3280

12:41:05

Bolsa de Madrid

280

7.3260

12:41:05

Bolsa de Madrid

870

7.3240

12:46:43

Bolsa de Madrid

614

7.3220

12:46:45

Bolsa de Madrid

46

7.3220

12:46:45

Bolsa de Madrid

740

7.3180

12:46:45

Bolsa de Madrid

573

7.3160

12:47:41

Bolsa de Madrid

500

7.3120

12:49:28

Bolsa de Madrid

238

7.3120

12:49:28

Bolsa de Madrid

1

7.3060

12:51:02

Bolsa de Madrid

585

7.3060

12:52:20

Bolsa de Madrid

708

7.3060

12:52:44

Bolsa de Madrid

565

7.3020

12:55:41

Bolsa de Madrid

93

7.3020

12:55:41

Bolsa de Madrid

537

7.3020

12:57:38

Bolsa de Madrid

500

7.3020

12:57:38

Bolsa de Madrid

635

7.2920

12:59:11

Bolsa de Madrid

956

7.2920

13:01:42

Bolsa de Madrid

917

7.2980

13:03:54

Bolsa de Madrid

30

7.2900

13:07:18

Bolsa de Madrid

534

7.2900

13:07:45

Bolsa de Madrid

579

7.2880

13:08:22

Bolsa de Madrid

121

7.2880

13:09:03

Bolsa de Madrid

79

7.2880

13:09:03

Bolsa de Madrid

781

7.2880

13:09:30

Bolsa de Madrid

500

7.2880

13:12:56

Bolsa de Madrid

500

7.2880

13:13:13

Bolsa de Madrid

55

7.2860

13:15:33

Bolsa de Madrid

775

7.2860

13:15:33

Bolsa de Madrid

768

7.2800

13:16:30

Bolsa de Madrid

940

7.2800

13:24:29

Bolsa de Madrid

362

7.2840

13:24:29

Bolsa de Madrid

500

7.2840

13:24:29

Bolsa de Madrid

353

7.2840

13:24:29

Bolsa de Madrid

182

7.2820

13:24:29

Bolsa de Madrid

500

7.2820

13:24:29

Bolsa de Madrid

967

7.2880

13:32:49

Bolsa de Madrid

720

7.2860

13:33:56

Bolsa de Madrid

792

7.2880

13:33:56

Bolsa de Madrid

500

7.2880

13:33:56

Bolsa de Madrid

1050

7.3060

13:41:06

Bolsa de Madrid

956

7.3060

13:41:06

Bolsa de Madrid

752

7.3220

13:41:28

Bolsa de Madrid

740

7.3200

13:41:29