Tecajnica Ljubljanske borze za VP 'SINR'
| DATUM | ST TEC | TIER | TYPE | VP | ISIN | IZDAJAT | ZADNJI | ZADNJI SIT | POVP | POVP SIT | ST POSLOV | KOLICINA | PROMET | PROMET SIT | SRED TECAJ |
|---|
| 2002-10-10 | 194 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,53 | 350,00 | 1,53 | 350,00 | 0 | 1 | 1,53 | 350,00 | 228,5936 |
| 2002-10-14 | 196 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,57 | 360,00 | 1,57 | 360,00 | 0 | 42 | 66,12 | 15.120,00 | 228,6597 |
| 2002-10-16 | 198 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,55 | 355,00 | 1,55 | 355,00 | 0 | 72 | 111,76 | 25.560,00 | 228,7101 |
| 2002-10-17 | 199 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,56 | 356,10 | 1,56 | 356,00 | 0 | 159 | 247,53 | 56.619,90 | 228,7393 |
| 2002-10-18 | 200 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,56 | 356,10 | 1,56 | 356,00 | 0 | 36 | 56,04 | 12.819,60 | 228,7607 |
| 2002-10-21 | 201 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,56 | 356,10 | 1,56 | 356,00 | 0 | 80 | 124,52 | 28.488,00 | 228,7878 |
| 2002-10-22 | 202 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,54 | 353,00 | 1,54 | 353,00 | 0 | 218 | 336,32 | 76.954,00 | 228,8152 |
| 2002-10-23 | 203 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,54 | 353,00 | 1,54 | 353,00 | 0 | 92 | 141,91 | 32.476,00 | 228,8432 |
| 2002-10-24 | 204 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,54 | 353,00 | 1,56 | 358,00 | 0 | 84 | 129,55 | 29.652,00 | 228,8773 |
| 2002-10-25 | 205 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,54 | 353,00 | 1,54 | 353,00 | 0 | 278 | 428,71 | 98.134,00 | 228,9069 |
| 2002-10-28 | 206 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,54 | 353,00 | 1,55 | 354,00 | 0 | 1016 | 1.566,57 | 358.648,00 | 228,9386 |
| 2002-10-29 | 207 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,54 | 353,00 | 1,54 | 353,00 | 0 | 268 | 413,17 | 94.604,00 | 228,9717 |
| 2002-10-30 | 208 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,52 | 347,00 | 1,52 | 349,00 | 0 | 1256 | 1.903,14 | 435.832,00 | 229,0068 |
| 2002-11-05 | 210 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 342,20 | 1,49 | 342,00 | 0 | 149 | 222,55 | 50.987,80 | 229,1120 |
| 2002-11-06 | 211 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,48 | 339,00 | 1,48 | 340,00 | 0 | 147 | 217,47 | 49.833,00 | 229,1498 |
| 2002-11-07 | 212 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 341,40 | 1,55 | 355,00 | 0 | 178 | 265,15 | 60.769,20 | 229,1866 |
| 2002-11-08 | 213 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,48 | 340,00 | 1,49 | 341,00 | 0 | 170 | 252,16 | 57.800,00 | 229,2182 |
| 2002-11-11 | 214 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 341,40 | 1,48 | 340,00 | 0 | 105 | 156,36 | 35.847,00 | 229,2529 |
| 2002-11-12 | 215 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,53 | 350,00 | 1,53 | 350,00 | 0 | 135 | 206,07 | 47.250,00 | 229,2895 |
| 2002-11-13 | 216 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,46 | 335,10 | 1,49 | 341,00 | 0 | 137 | 200,19 | 45.908,70 | 229,3277 |
| 2002-11-14 | 217 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,46 | 335,10 | 1,46 | 335,00 | 0 | 85 | 124,18 | 28.483,50 | 229,3663 |
| 2002-11-15 | 218 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,53 | 350,00 | 1,48 | 339,00 | 0 | 84 | 128,17 | 29.400,00 | 229,3807 |
| 2002-11-18 | 219 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,48 | 340,00 | 1,18 | 271,00 | 0 | 74723 | 110.752,14 | 25.405.820,00 | 229,3935 |
| 2002-11-19 | 220 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,40 | 321,10 | 1,39 | 320,00 | 0 | 146 | 204,34 | 46.880,60 | 229,4197 |
| 2002-11-20 | 221 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 340,80 | 1,48 | 340,00 | 0 | 37 | 54,96 | 12.609,60 | 229,4455 |
| 2002-11-21 | 222 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,48 | 340,60 | 1,48 | 340,00 | 0 | 86 | 127,65 | 29.291,60 | 229,4716 |
| 2002-11-22 | 223 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,50 | 345,10 | 1,50 | 345,00 | 0 | 128 | 192,47 | 44.172,80 | 229,5034 |
| 2002-11-25 | 224 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,50 | 345,20 | 1,50 | 345,00 | 0 | 24 | 36,09 | 8.284,80 | 229,5358 |
| 2002-11-26 | 225 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,52 | 350,00 | 1,51 | 347,00 | 0 | 86 | 131,12 | 30.100,00 | 229,5633 |
| 2002-11-27 | 226 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 342,10 | 1,49 | 342,00 | 0 | 187 | 278,64 | 63.972,70 | 229,5889 |
| 2002-11-28 | 227 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 342,60 | 1,49 | 342,00 | 0 | 75 | 111,90 | 25.695,00 | 229,6196 |
| 2002-11-29 | 228 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,46 | 336,40 | 1,46 | 336,00 | 0 | 93 | 136,23 | 31.285,20 | 229,6486 |
| 2002-12-02 | 229 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,46 | 336,00 | 1,48 | 339,00 | 0 | 261 | 381,80 | 87.696,00 | 229,6914 |
| 2002-12-03 | 230 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,51 | 347,00 | 1,50 | 344,00 | 0 | 204 | 308,15 | 70.788,00 | 229,7162 |
| 2002-12-04 | 231 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,48 | 340,10 | 1,52 | 349,00 | 0 | 195 | 288,66 | 66.319,50 | 229,7529 |
| 2002-12-05 | 232 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,47 | 338,10 | 1,45 | 333,00 | 0 | 93 | 136,84 | 31.443,30 | 229,7880 |
| 2002-12-06 | 233 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,48 | 341,10 | 1,48 | 339,00 | 0 | 173 | 256,77 | 59.010,30 | 229,8186 |
| 2002-12-09 | 234 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,48 | 340,00 | 1,47 | 337,00 | 0 | 66 | 97,63 | 22.440,00 | 229,8527 |
| 2002-12-10 | 235 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,45 | 333,00 | 1,45 | 333,00 | 0 | 518 | 750,34 | 172.494,00 | 229,8888 |
| 2002-12-11 | 236 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,48 | 340,10 | 1,46 | 335,00 | 0 | 181 | 267,73 | 61.558,10 | 229,9223 |
| 2002-12-12 | 237 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,47 | 337,00 | 1,47 | 338,00 | 0 | 333 | 488,03 | 112.221,00 | 229,9488 |
| 2002-12-13 | 238 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,48 | 340,10 | 1,47 | 338,00 | 0 | 143 | 211,48 | 48.634,30 | 229,9753 |
| 2002-12-16 | 239 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,47 | 337,00 | 1,47 | 337,00 | 0 | 174 | 254,95 | 58.638,00 | 230,0014 |
| 2002-12-17 | 240 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,46 | 335,00 | 1,46 | 335,00 | 0 | 161 | 234,47 | 53.935,00 | 230,0292 |
| 2002-12-18 | 241 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,46 | 336,10 | 1,46 | 336,00 | 0 | 204 | 298,03 | 68.564,40 | 230,0596 |
| 2002-12-19 | 242 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,45 | 334,00 | 1,45 | 334,00 | 0 | 116 | 168,39 | 38.744,00 | 230,0807 |
| 2002-12-20 | 243 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,45 | 333,00 | 1,45 | 333,00 | 0 | 316 | 457,30 | 105.228,00 | 230,1087 |
| 2002-12-23 | 244 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,45 | 333,00 | 1,45 | 333,00 | 0 | 117 | 169,29 | 38.961,00 | 230,1371 |
| 2002-12-24 | 245 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,45 | 333,00 | 1,45 | 333,00 | 0 | 129 | 186,64 | 42.957,00 | 230,1592 |
| 2002-12-27 | 246 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,44 | 332,00 | 1,44 | 332,00 | 0 | 126 | 181,70 | 41.832,00 | 230,2205 |
| 2002-12-30 | 247 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,43 | 330,40 | 1,43 | 330,00 | 0 | 57 | 81,79 | 18.832,80 | 230,2673 |
| 2003-01-06 | 1 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,43 | 330,00 | 1,43 | 330,00 | 0 | 96 | 137,46 | 31.680,00 | 230,4724 |
| 2003-01-07 | 2 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,43 | 330,00 | 1,43 | 330,00 | 0 | 12 | 17,18 | 3.960,00 | 230,5412 |
| 2003-01-08 | 3 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,43 | 330,00 | 1,43 | 330,00 | 0 | 1 | 1,43 | 330,00 | 230,6126 |
| 2003-01-09 | 4 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 0,00 | 0,00 | 1,43 | 330,00 | 0 | 0 | 0,00 | 0,00 | 230,6238 |
| 2003-01-10 | 5 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,43 | 330,00 | 1,43 | 330,00 | 0 | 85 | 121,63 | 28.050,00 | 230,6202 |
| 2003-01-13 | 6 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,43 | 330,00 | 1,43 | 330,00 | 0 | 12 | 17,17 | 3.960,00 | 230,6564 |
| 2003-01-14 | 7 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,45 | 335,00 | 1,45 | 334,00 | 0 | 108 | 156,83 | 36.180,00 | 230,6909 |
| 2003-01-15 | 8 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,45 | 335,20 | 1,45 | 335,00 | 0 | 78 | 113,32 | 26.145,60 | 230,7176 |
| 2003-01-16 | 9 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,48 | 340,50 | 1,46 | 338,00 | 0 | 135 | 199,23 | 45.967,50 | 230,7276 |
| 2003-01-17 | 10 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,48 | 342,30 | 1,48 | 342,00 | 0 | 66 | 97,91 | 22.591,80 | 230,7399 |
| 2003-01-20 | 11 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 343,00 | 1,48 | 342,00 | 0 | 107 | 159,04 | 36.701,00 | 230,7614 |
| 2003-01-21 | 12 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 343,10 | 1,49 | 343,00 | 0 | 229 | 340,45 | 78.569,90 | 230,7844 |
| 2003-01-22 | 13 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 345,00 | 1,49 | 344,00 | 0 | 72 | 107,62 | 24.840,00 | 230,8042 |
| 2003-01-23 | 14 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 344,30 | 1,49 | 344,00 | 0 | 108 | 161,09 | 37.184,40 | 230,8294 |
| 2003-01-24 | 15 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 344,00 | 1,49 | 344,00 | 0 | 160 | 238,41 | 55.040,00 | 230,8614 |
| 2003-01-27 | 16 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 344,00 | 1,49 | 343,00 | 0 | 407 | 606,37 | 140.008,00 | 230,8950 |
| 2003-01-28 | 17 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 343,00 | 1,49 | 343,00 | 0 | 765 | 1.136,26 | 262.395,00 | 230,9286 |
| 2003-01-29 | 18 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 343,00 | 1,48 | 342,00 | 0 | 435 | 646,03 | 149.205,00 | 230,9584 |
| 2003-01-30 | 19 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,48 | 343,00 | 1,48 | 343,00 | 0 | 456 | 677,13 | 156.408,00 | 230,9874 |
| 2003-01-31 | 20 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,48 | 343,00 | 1,48 | 343,00 | 0 | 301 | 446,91 | 103.243,00 | 231,0145 |
| 2003-02-03 | 21 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 343,20 | 1,48 | 343,00 | 0 | 395 | 586,74 | 135.564,00 | 231,0470 |
| 2003-02-04 | 22 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,49 | 343,20 | 1,48 | 343,00 | 0 | 558 | 828,74 | 191.505,60 | 231,0794 |
| 2003-02-05 | 23 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 1,48 | 343,20 | 1,48 | 343,00 | 0 | 25 | 37,12 | 8.580,00 | 231,1133 |
| 2003-02-06 | 24 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 0,00 | 0,00 | 1,48 | 343,00 | 0 | 0 | 0,00 | 0,00 | 231,1536 |
| 2003-02-07 | 25 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 0,00 | 0,00 | 1,48 | 343,00 | 0 | 0 | 0,00 | 0,00 | 231,1825 |
| 2003-02-10 | 26 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 0,00 | 0,00 | 1,48 | 343,00 | 0 | 0 | 0,00 | 0,00 | 231,2058 |
| 2003-02-11 | 27 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 0,00 | 0,00 | 1,48 | 343,00 | 0 | 0 | 0,00 | 0,00 | 231,2348 |
| 2003-02-12 | 28 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 0,00 | 0,00 | 1,48 | 343,00 | 0 | 0 | 0,00 | 0,00 | 231,2612 |
| 2003-02-13 | 29 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 0,00 | 0,00 | 1,48 | 343,00 | 0 | 0 | 0,00 | 0,00 | 231,2999 |
| 2003-02-14 | 30 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 0,00 | 0,00 | 1,48 | 343,00 | 0 | 0 | 0,00 | 0,00 | 231,3283 |
| 2003-02-17 | 31 | 3-prosti trg | C, redne delnice, v EUR | SINR | SI0021111396 | SIVENT | 0,00 | 0,00 | 1,48 | 343,00 | 0 | 0 | 0,00 | 0,00 | 231,3522 |
Stevilo zapisov: 82