Tecajnica Ljubljanske borze za VP 'K4NR'
| DATUM | ST TEC | TIER | TYPE | VP | ISIN | IZDAJAT | ZADNJI | ZADNJI SIT | POVP | POVP SIT | ST POSLOV | KOLICINA | PROMET | PROMET SIT | SRED TECAJ |
|---|
| 2002-04-25 | 79 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,57 | 353,00 | 1,56 | 351,00 | 0 | 305 | 478,92 | 107.665,00 | 224,8080 |
| 2002-04-26 | 80 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,60 | 360,00 | 1,58 | 356,00 | 0 | 1025 | 1.641,16 | 369.000,00 | 224,8408 |
| 2002-04-29 | 81 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,57 | 354,10 | 1,57 | 353,00 | 0 | 72 | 113,37 | 25.495,20 | 224,8751 |
| 2002-04-30 | 82 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,56 | 350,00 | 1,56 | 350,00 | 0 | 68 | 105,82 | 23.800,00 | 224,9090 |
| 2002-05-06 | 83 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,56 | 350,60 | 1,56 | 350,00 | 0 | 334 | 520,38 | 117.100,40 | 225,0282 |
| 2002-05-07 | 84 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,56 | 351,10 | 1,56 | 350,00 | 0 | 286 | 446,15 | 100.414,60 | 225,0670 |
| 2002-05-08 | 85 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,56 | 351,70 | 1,56 | 351,00 | 0 | 185 | 289,03 | 65.064,50 | 225,1140 |
| 2002-05-09 | 86 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,56 | 351,70 | 1,56 | 351,00 | 0 | 508 | 793,49 | 178.663,60 | 225,1610 |
| 2002-05-10 | 87 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,56 | 352,10 | 1,56 | 352,00 | 0 | 1229 | 1.921,53 | 432.730,90 | 225,2015 |
| 2002-05-14 | 89 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,57 | 354,10 | 1,57 | 354,00 | 0 | 213 | 334,80 | 75.423,30 | 225,2806 |
| 2002-05-15 | 90 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 0,00 | 0,00 | 1,57 | 354,00 | 0 | 0 | 0,00 | 0,00 | 225,3245 |
| 2002-05-16 | 91 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,58 | 355,10 | 1,57 | 353,00 | 0 | 325 | 512,16 | 115.407,50 | 225,3348 |
| 2002-05-17 | 92 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,58 | 356,00 | 1,58 | 356,00 | 0 | 369 | 582,94 | 131.364,00 | 225,3470 |
| 2002-05-20 | 93 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,58 | 355,10 | 1,58 | 355,00 | 0 | 216 | 340,32 | 76.701,60 | 225,3781 |
| 2002-05-21 | 94 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,58 | 355,40 | 1,58 | 356,00 | 0 | 586 | 923,93 | 208.264,40 | 225,4115 |
| 2002-05-22 | 95 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,58 | 356,50 | 1,58 | 356,00 | 0 | 1128 | 1.783,73 | 402.132,00 | 225,4443 |
| 2002-05-23 | 96 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,58 | 356,80 | 1,59 | 358,00 | 0 | 323 | 511,13 | 115.246,40 | 225,4755 |
| 2002-05-24 | 97 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,58 | 356,80 | 1,58 | 356,00 | 0 | 1187 | 1.878,05 | 423.521,60 | 225,5112 |
| 2002-05-27 | 98 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,58 | 356,90 | 1,58 | 356,00 | 0 | 155 | 245,27 | 55.319,50 | 225,5495 |
| 2002-05-28 | 99 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,58 | 356,90 | 1,58 | 356,00 | 0 | 746 | 1.180,29 | 266.247,40 | 225,5782 |
| 2002-05-29 | 100 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,58 | 356,90 | 1,58 | 356,00 | 0 | 702 | 1.110,54 | 250.543,80 | 225,6058 |
| 2002-05-30 | 101 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,58 | 356,90 | 1,58 | 356,00 | 0 | 446 | 705,45 | 159.177,40 | 225,6383 |
| 2002-05-31 | 102 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,60 | 360,00 | 1,59 | 359,00 | 0 | 557 | 888,55 | 200.520,00 | 225,6702 |
| 2002-06-03 | 103 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,60 | 360,10 | 1,59 | 359,00 | 0 | 526 | 839,20 | 189.412,60 | 225,7067 |
| 2002-06-04 | 104 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,64 | 370,10 | 1,64 | 370,00 | 0 | 356 | 583,66 | 131.755,60 | 225,7417 |
| 2002-06-05 | 105 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,64 | 370,10 | 1,64 | 370,00 | 0 | 160 | 262,28 | 59.216,00 | 225,7747 |
| 2002-06-06 | 106 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,64 | 370,10 | 1,64 | 370,00 | 0 | 699 | 1.145,68 | 258.699,90 | 225,8045 |
| 2002-06-07 | 107 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,64 | 370,50 | 1,64 | 370,00 | 0 | 238 | 390,46 | 88.179,00 | 225,8360 |
| 2002-06-10 | 108 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,64 | 370,50 | 1,64 | 370,00 | 0 | 1399 | 2.294,91 | 518.329,50 | 225,8602 |
| 2002-06-11 | 109 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,64 | 370,50 | 1,64 | 370,00 | 0 | 289 | 474,01 | 107.074,50 | 225,8922 |
| 2002-06-12 | 110 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,64 | 370,60 | 1,64 | 370,00 | 0 | 131 | 214,88 | 48.548,60 | 225,9383 |
| 2002-06-14 | 112 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,64 | 371,20 | 1,64 | 370,00 | 0 | 696 | 1.143,10 | 258.355,20 | 226,0118 |
| 2002-06-17 | 113 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,64 | 371,80 | 1,64 | 371,00 | 0 | 1017 | 1.672,84 | 378.120,60 | 226,0357 |
| 2002-06-18 | 114 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,65 | 372,00 | 1,65 | 372,00 | 0 | 593 | 975,82 | 220.596,00 | 226,0628 |
| 2002-06-19 | 115 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,65 | 372,20 | 1,65 | 372,00 | 0 | 419 | 689,76 | 155.951,80 | 226,0946 |
| 2002-06-20 | 116 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,65 | 372,90 | 1,65 | 372,00 | 0 | 367 | 605,19 | 136.854,30 | 226,1328 |
| 2002-06-24 | 118 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 375,00 | 1,65 | 374,00 | 0 | 442 | 732,79 | 165.750,00 | 226,1910 |
| 2002-06-26 | 119 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 375,00 | 1,66 | 375,00 | 0 | 675 | 1.118,83 | 253.125,00 | 226,2407 |
| 2002-06-27 | 120 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 375,00 | 1,65 | 374,00 | 0 | 233 | 386,14 | 87.375,00 | 226,2779 |
| 2002-06-28 | 121 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 375,10 | 1,66 | 375,00 | 0 | 873 | 1.446,96 | 327.462,30 | 226,3098 |
| 2002-07-01 | 122 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 375,30 | 1,66 | 375,00 | 0 | 347 | 575,33 | 130.229,10 | 226,3546 |
| 2002-07-02 | 123 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 375,70 | 1,66 | 375,00 | 0 | 486 | 806,49 | 182.590,20 | 226,4009 |
| 2002-07-03 | 124 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 375,70 | 1,66 | 375,00 | 0 | 292 | 484,46 | 109.704,40 | 226,4450 |
| 2002-07-04 | 125 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 375,70 | 1,66 | 375,00 | 0 | 535 | 887,50 | 200.999,50 | 226,4785 |
| 2002-07-05 | 126 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 375,70 | 1,66 | 375,00 | 0 | 66 | 109,47 | 24.796,20 | 226,5217 |
| 2002-07-08 | 127 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 375,90 | 1,66 | 375,00 | 0 | 63 | 104,53 | 23.681,70 | 226,5573 |
| 2002-07-09 | 128 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 375,80 | 1,66 | 375,00 | 0 | 342 | 567,23 | 128.523,60 | 226,5818 |
| 2002-07-10 | 129 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,72 | 390,00 | 1,72 | 390,00 | 0 | 196 | 337,34 | 76.440,00 | 226,5990 |
| 2002-07-11 | 130 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,00 | 1,65 | 375,00 | 0 | 408 | 676,90 | 153.408,00 | 226,6346 |
| 2002-07-12 | 131 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,00 | 1,66 | 376,00 | 0 | 192 | 318,49 | 72.192,00 | 226,6668 |
| 2002-07-15 | 132 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,00 | 1,65 | 375,00 | 0 | 74 | 122,74 | 27.824,00 | 226,6951 |
| 2002-07-16 | 133 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,00 | 1,65 | 375,00 | 0 | 80 | 132,68 | 30.080,00 | 226,7180 |
| 2002-07-17 | 134 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,70 | 1,66 | 376,00 | 0 | 337 | 559,87 | 126.947,90 | 226,7450 |
| 2002-07-18 | 135 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,70 | 1,66 | 376,00 | 0 | 212 | 352,15 | 79.860,40 | 226,7785 |
| 2002-07-19 | 136 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 377,00 | 1,66 | 376,00 | 0 | 242 | 402,25 | 91.234,00 | 226,8075 |
| 2002-07-22 | 137 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,30 | 1,66 | 376,00 | 0 | 146 | 242,20 | 54.939,80 | 226,8400 |
| 2002-07-23 | 138 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,50 | 1,66 | 376,00 | 0 | 1892 | 3.139,83 | 712.338,00 | 226,8715 |
| 2002-07-24 | 139 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,30 | 1,66 | 376,00 | 0 | 303 | 502,50 | 114.018,90 | 226,9049 |
| 2002-07-25 | 140 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,40 | 1,66 | 376,00 | 0 | 908 | 1.506,06 | 341.771,20 | 226,9311 |
| 2002-07-26 | 141 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,60 | 1,66 | 376,00 | 0 | 442 | 733,40 | 166.457,20 | 226,9659 |
| 2002-07-29 | 142 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,30 | 1,66 | 376,00 | 0 | 704 | 1.167,05 | 264.915,20 | 226,9956 |
| 2002-07-30 | 143 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,40 | 1,66 | 376,00 | 0 | 292 | 484,11 | 109.908,80 | 227,0316 |
| 2002-08-01 | 145 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,70 | 1,66 | 376,00 | 0 | 325 | 539,12 | 122.427,50 | 227,0896 |
| 2002-08-02 | 146 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,70 | 1,66 | 376,00 | 0 | 208 | 344,98 | 78.353,60 | 227,1220 |
| 2002-08-05 | 147 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,70 | 1,66 | 376,00 | 0 | 74 | 122,72 | 27.875,80 | 227,1489 |
| 2002-08-07 | 149 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,90 | 1,65 | 376,00 | 0 | 34 | 56,40 | 12.814,60 | 227,2101 |
| 2002-08-08 | 150 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,80 | 1,65 | 376,00 | 0 | 157 | 260,33 | 59.157,60 | 227,2380 |
| 2002-08-09 | 151 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,80 | 1,65 | 376,00 | 0 | 37 | 61,35 | 13.941,60 | 227,2634 |
| 2002-08-12 | 152 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 1,66 | 376,80 | 1,65 | 376,00 | 0 | 32 | 53,05 | 12.057,60 | 227,2934 |
| 2002-08-13 | 153 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 0,00 | 0,00 | 1,65 | 376,00 | 0 | 0 | 0,00 | 0,00 | 227,3202 |
| 2002-08-14 | 154 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 0,00 | 0,00 | 1,65 | 376,00 | 0 | 0 | 0,00 | 0,00 | 227,3472 |
| 2002-08-16 | 155 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 0,00 | 0,00 | 1,65 | 376,00 | 0 | 0 | 0,00 | 0,00 | 227,3886 |
| 2002-08-19 | 156 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 0,00 | 0,00 | 1,65 | 376,00 | 0 | 0 | 0,00 | 0,00 | 227,4184 |
| 2002-08-20 | 157 | 3-prosti trg | C, redne delnice, v EUR | K4NR | SI0021110943 | KS4 NALO?BE | 0,00 | 0,00 | 1,65 | 376,00 | 0 | 0 | 0,00 | 0,00 | 227,4436 |
Stevilo zapisov: 74