Tecajnica Ljubljanske borze za VP 'KSNG'
| DATUM | ST TEC | TIER | TYPE | VP | ISIN | IZDAJAT | ZADNJI | ZADNJI SIT | POVP | POVP SIT | ST POSLOV | KOLICINA | PROMET | PROMET SIT | SRED TECAJ |
|---|
| 2002-08-21 | 158 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 10,55 | 2.400,00 | 9,06 | 2.060,00 | 0 | 617 | 6.509,73 | 1.480.800,00 | 227,4748 |
| 2002-08-22 | 159 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 10,55 | 2.400,00 | 10,91 | 2.482,00 | 0 | 340 | 3.586,59 | 816.000,00 | 227,5144 |
| 2002-08-23 | 160 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 10,55 | 2.400,00 | 9,42 | 2.144,00 | 0 | 836 | 8.817,48 | 2.006.400,00 | 227,5479 |
| 2002-08-26 | 161 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,25 | 2.106,00 | 9,37 | 2.132,00 | 0 | 3212 | 29.723,41 | 6.764.472,00 | 227,5806 |
| 2002-08-28 | 163 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,44 | 2.150,00 | 9,09 | 2.069,00 | 0 | 984 | 9.293,03 | 2.115.600,00 | 227,6544 |
| 2002-08-29 | 164 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,19 | 2.093,30 | 9,14 | 2.082,00 | 0 | 12249 | 112.609,74 | 25.640.831,70 | 227,6964 |
| 2002-08-30 | 165 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,22 | 2.100,20 | 9,14 | 2.082,00 | 0 | 842 | 7.765,90 | 1.768.368,40 | 227,7093 |
| 2002-09-02 | 166 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,22 | 2.100,00 | 9,22 | 2.100,00 | 0 | 57 | 525,59 | 119.700,00 | 227,7428 |
| 2002-09-03 | 167 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 0,00 | 0,00 | 9,22 | 2.100,00 | 0 | 0 | 0,00 | 0,00 | 227,7763 |
| 2002-09-04 | 168 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,66 | 2.200,10 | 9,66 | 2.200,00 | 0 | 61 | 589,10 | 134.206,10 | 227,8148 |
| 2002-09-05 | 169 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 0,00 | 0,00 | 9,66 | 2.200,00 | 0 | 0 | 0,00 | 0,00 | 227,8440 |
| 2002-09-09 | 171 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,65 | 2.200,10 | 9,65 | 2.200,00 | 0 | 45 | 434,41 | 99.004,50 | 227,9067 |
| 2002-09-10 | 172 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,65 | 2.200,10 | 9,65 | 2.200,00 | 0 | 54 | 521,22 | 118.805,40 | 227,9367 |
| 2002-09-11 | 173 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,65 | 2.200,10 | 9,65 | 2.200,00 | 0 | 27 | 260,57 | 59.402,70 | 227,9684 |
| 2002-09-12 | 174 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,74 | 2.220,00 | 9,68 | 2.208,00 | 0 | 354 | 3.446,91 | 785.880,00 | 227,9956 |
| 2002-09-13 | 175 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,65 | 2.200,10 | 9,67 | 2.206,00 | 0 | 87 | 839,42 | 191.408,70 | 228,0263 |
| 2002-09-16 | 176 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,65 | 2.201,00 | 9,65 | 2.201,00 | 0 | 27 | 260,58 | 59.427,00 | 228,0527 |
| 2002-09-18 | 178 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 5,26 | 1.200,00 | 9,68 | 2.209,00 | 0 | 2682 | 14.109,17 | 3.218.400,00 | 228,1069 |
| 2002-09-19 | 179 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,65 | 2.201,10 | 9,65 | 2.201,00 | 0 | 40 | 385,93 | 88.044,00 | 228,1365 |
| 2002-09-20 | 180 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,67 | 2.206,00 | 9,66 | 2.204,00 | 0 | 76 | 734,81 | 167.656,00 | 228,1617 |
| 2002-09-23 | 181 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,64 | 2.200,30 | 9,68 | 2.209,00 | 0 | 110 | 1.060,66 | 242.033,00 | 228,1910 |
| 2002-09-24 | 182 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,73 | 2.220,00 | 9,71 | 2.216,00 | 0 | 67 | 651,74 | 148.740,00 | 228,2191 |
| 2002-09-25 | 183 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,64 | 2.200,40 | 9,64 | 2.200,00 | 0 | 312 | 3.007,79 | 686.524,80 | 228,2486 |
| 2002-09-26 | 184 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 13,14 | 3.000,00 | 11,51 | 2.628,00 | 0 | 5147 | 67.638,84 | 15.441.000,00 | 228,2860 |
| 2002-09-27 | 185 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 10,07 | 2.300,00 | 9,64 | 2.201,00 | 0 | 1767 | 17.800,54 | 4.064.100,00 | 228,3133 |
| 2002-09-30 | 186 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 13,12 | 2.996,90 | 9,64 | 2.201,00 | 0 | 310 | 4.068,59 | 929.039,00 | 228,3441 |
| 2002-10-01 | 187 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 9,64 | 2.202,00 | 9,64 | 2.201,00 | 0 | 73 | 703,87 | 160.746,00 | 228,3735 |
| 2002-10-02 | 188 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 13,13 | 3.000,00 | 9,95 | 2.272,00 | 0 | 5577 | 73.250,56 | 16.731.000,00 | 228,4078 |
| 2002-10-03 | 189 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 0,00 | 0,00 | 9,95 | 2.272,00 | 0 | 0 | 0,00 | 0,00 | 228,4401 |
| 2002-10-04 | 190 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 0,00 | 0,00 | 9,94 | 2.272,00 | 0 | 0 | 0,00 | 0,00 | 228,4781 |
| 2002-10-07 | 191 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 0,00 | 0,00 | 9,94 | 2.272,00 | 0 | 0 | 0,00 | 0,00 | 228,5121 |
| 2002-10-09 | 193 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 0,00 | 0,00 | 9,62 | 2.200,00 | 0 | 0 | 0,00 | 0,00 | 228,5727 |
| 2002-10-10 | 194 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 8,31 | 1.900,00 | 8,31 | 1.900,00 | 0 | 107 | 889,35 | 203.300,00 | 228,5936 |
| 2002-10-14 | 196 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 8,31 | 1.900,00 | 8,31 | 1.900,00 | 0 | 40 | 332,37 | 76.000,00 | 228,6597 |
| 2002-10-16 | 198 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 8,36 | 1.912,00 | 8,31 | 1.901,00 | 0 | 43 | 359,48 | 82.216,00 | 228,7101 |
| 2002-10-17 | 199 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 0,00 | 0,00 | 8,31 | 1.901,00 | 0 | 0 | 0,00 | 0,00 | 228,7393 |
| 2002-10-18 | 200 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 0,00 | 0,00 | 8,31 | 1.901,00 | 0 | 0 | 0,00 | 0,00 | 228,7607 |
| 2002-10-21 | 201 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 8,40 | 1.921,00 | 8,39 | 1.919,00 | 0 | 74 | 621,34 | 142.154,00 | 228,7878 |
| 2002-10-22 | 202 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 8,40 | 1.922,20 | 8,40 | 1.922,00 | 0 | 26 | 218,42 | 49.977,20 | 228,8152 |
| 2002-10-23 | 203 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 8,53 | 1.951,00 | 8,48 | 1.940,00 | 0 | 208 | 1.773,30 | 405.808,00 | 228,8432 |
| 2002-10-24 | 204 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 8,48 | 1.941,00 | 8,48 | 1.940,00 | 0 | 11521 | 97.704,15 | 22.362.261,00 | 228,8773 |
| 2002-10-25 | 205 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 0,00 | 0,00 | 8,48 | 1.940,00 | 0 | 0 | 0,00 | 0,00 | 228,9069 |
| 2002-10-28 | 206 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 0,00 | 0,00 | 8,47 | 1.940,00 | 0 | 0 | 0,00 | 0,00 | 228,9386 |
| 2002-10-29 | 207 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 0,00 | 0,00 | 8,47 | 1.940,00 | 0 | 0 | 0,00 | 0,00 | 228,9717 |
| 2002-10-30 | 208 | 3-prosti trg | C, redne delnice, v EUR | KSNG | SI0021110893 | KS1 - NALO?BE | 0,00 | 0,00 | 8,47 | 1.940,00 | 0 | 0 | 0,00 | 0,00 | 229,0068 |
Stevilo zapisov: 45