Tecajnica Ljubljanske borze za VP 'JMLG'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2002-11-132163-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,00122,0727.995,00000,000,00229,3277
2002-11-122153-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,00122,0927.995,00000,000,00229,2895
2002-11-112143-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,00122,1127.995,00000,000,00229,2529
2002-11-082133-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,00122,1327.995,00000,000,00229,2182
2002-11-072123-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,00122,1527.995,00000,000,00229,1866
2002-11-062113-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,00122,1727.995,00000,000,00229,1498
2002-11-052103-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,00122,1927.995,00000,000,00229,1120
2002-10-302083-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,00122,2527.995,00000,000,00229,0068
2002-10-292073-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,00122,2627.995,00000,000,00228,9717
2002-10-282063-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,00122,2827.995,00000,000,00228,9386
2002-10-252053-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,00122,3027.995,00000,000,00228,9069
2002-10-242043-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,00122,3127.995,00000,000,00228,8773
2002-10-232033-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE131,0930.000,00122,3327.995,0001333174.748,4739.990.000,00228,8432
2002-10-222023-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE74,3017.000,0074,3017.000,00010742,96170.000,00228,8152
2002-10-212013-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0074,3017.000,00000,000,00228,7878
2002-10-182003-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0074,3117.000,00000,000,00228,7607
2002-10-171993-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0074,3217.000,00000,000,00228,7393
2002-10-161983-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0074,3317.000,00000,000,00228,7101
2002-10-141963-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0074,3517.000,00000,000,00228,6597
2002-10-101943-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0074,3717.000,00000,000,00228,5936
2002-10-091933-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE74,3717.000,0074,3717.000,000174,3717.000,00228,5727
2002-10-071913-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE74,3917.000,0074,3917.000,0007520,76119.000,00228,5121
2002-10-041903-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE74,4117.000,0074,4117.000,0002148,8134.000,00228,4781
2002-10-031893-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0087,5520.000,00000,000,00228,4401
2002-10-021883-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE91,9420.999,0087,5620.000,000131.195,17272.987,00228,4078
2002-10-011873-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE91,9520.999,0087,5820.000,000151.379,25314.985,00228,3735
2002-09-301863-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE91,9721.000,0091,9620.998,000484.414,391.008.000,00228,3441
2002-09-271853-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0091,9821.000,00000,000,00228,3133
2002-09-261843-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0091,9921.000,00000,000,00228,2860
2002-09-251833-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0092,0021.000,00000,000,00228,2486
2002-09-241823-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0092,0221.000,00000,000,00228,2191
2002-09-231813-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE92,0321.000,0092,0321.000,000242.208,68504.000,00228,1910
2002-09-201803-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0065,7515.001,00000,000,00228,1617
2002-09-191793-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0065,7515.001,00000,000,00228,1365
2002-09-181783-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0065,7615.001,00000,000,00228,1069
2002-09-161763-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0065,7815.002,00000,000,00228,0527
2002-09-131753-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0065,7915.002,00000,000,00228,0263
2002-09-121743-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0065,8015.002,00000,000,00227,9956
2002-09-111733-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0065,8115.002,00000,000,00227,9684
2002-09-101723-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0065,8215.002,00000,000,00227,9367
2002-09-091713-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0065,8315.002,00000,000,00227,9067
2002-09-051693-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE65,8515.002,7065,8415.002,00013856,00195.035,10227,8440
2002-09-041683-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE79,0118.000,0081,8418.645,000312.449,36558.000,00227,8148
2002-09-031673-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE87,8120.000,0087,8120.000,00010878,05200.000,00227,7763
2002-09-021663-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,00110,3025.121,00000,000,00227,7428
2002-08-301653-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE114,1826.000,00110,3225.121,00028932.998,217.514.000,00227,7093
2002-08-291643-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0057,1313.008,00000,000,00227,6964
2002-08-281633-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE57,1413.008,5057,1413.008,0006342,8578.051,00227,6544
2002-08-261613-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE85,6819.500,0083,4919.000,000554.712,621.072.500,00227,5806
2002-08-231603-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE87,8920.000,0087,8920.000,00049843.771,009.960.000,00227,5479
2002-08-221593-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE87,9120.000,0087,8319.982,00046440.788,639.280.000,00227,5144
2002-08-211583-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE87,0419.800,0085,6719.487,000514.439,171.009.800,00227,4748
2002-08-201573-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE85,7319.499,0076,9417.500,000252.143,28487.475,00227,4436
2002-08-191563-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0076,0817.302,00000,000,00227,4184
2002-08-161553-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE74,7917.006,1076,0917.302,000272.019,30459.164,70227,3886
2002-08-141543-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE79,1718.000,0079,1718.000,0007554,22126.000,00227,3472
2002-08-131533-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0087,5419.899,00000,000,00227,3202
2002-08-121523-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE87,5519.899,0087,5519.899,000221.926,05437.778,00227,2934
2002-08-091513-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE87,9919.997,0087,9919.997,000252.199,76499.925,00227,2634
2002-08-081503-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE88,0019.997,0088,0019.997,000211.848,01419.937,00227,2380
2002-08-071493-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE88,0119.997,0088,0119.997,000211.848,23419.937,00227,2101
2002-08-051473-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE88,0319.997,0088,0319.997,000262.288,90519.922,00227,1489
2002-08-021463-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0087,6219.900,00000,000,00227,1220
2002-08-011453-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0087,6319.900,00000,000,00227,0896
2002-07-301433-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0087,6519.900,00000,000,00227,0316
2002-07-291423-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE88,1019.998,0087,6719.900,00010880,99199.980,00226,9956
2002-07-261413-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0088,1119.999,00000,000,00226,9659
2002-07-251403-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0088,1319.999,00000,000,00226,9311
2002-07-241393-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0088,1419.999,00000,000,00226,9049
2002-07-231383-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0088,1519.999,00000,000,00226,8715
2002-07-221373-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE123,4428.000,0088,1619.999,0002900357.961,5681.200.000,00226,8400
2002-07-191363-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE88,1819.999,0088,1819.999,000575.026,041.139.943,00226,8075
2002-07-181353-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE72,4916.440,0072,4916.440,00011797,43180.840,00226,7785
2002-07-171343-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0072,5016.440,00000,000,00226,7450
2002-07-161333-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE88,2119.999,0072,5116.440,000282.469,91559.972,00226,7180
2002-07-151323-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0085,6319.413,00000,000,00226,6951
2002-07-121313-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE92,6521.000,0085,6519.413,000292.686,76609.000,00226,6668
2002-07-111303-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE88,2520.000,0088,2520.001,00012410.942,722.480.000,00226,6346
2002-07-101293-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE88,2720.002,0088,2720.002,00011970,98220.022,00226,5990
2002-07-091283-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0092,6821.000,00000,000,00226,5818
2002-07-081273-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0092,6921.000,00000,000,00226,5573
2002-07-051263-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0092,7121.000,00000,000,00226,5217
2002-07-041253-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE92,0620.850,0092,7221.000,000413.774,53854.850,00226,4785
2002-07-031243-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE72,5016.416,4794,6921.443,0002936212.849,7248.198.755,92226,4450
2002-07-021233-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE101,5922.999,00100,3722.724,000404.063,41919.960,00226,4009
2002-07-011223-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0079,5218.000,00000,000,00226,3546
2002-06-281213-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0079,5418.000,00000,000,00226,3098
2002-06-271203-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0079,5518.000,00000,000,00226,2779
2002-06-261193-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0079,5618.000,00000,000,00226,2407
2002-06-241183-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE79,5818.000,0079,5818.000,0005397,8990.000,00226,1910
2002-06-201163-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE92,8721.000,0092,8721.000,0002185,7342.000,00226,1328
2002-06-191153-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0092,7420.967,00000,000,00226,0946
2002-06-181143-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA REDNE0,000,0092,7520.967,00000,000,00226,0628
2002-06-171133-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE0,000,0092,7620.967,00000,000,00226,0357
2002-06-141123-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE90,7120.501,1092,7720.967,0001079.705,772.193.617,70226,0118
2002-06-121103-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE106,2224.000,00105,2123.771,00024325.812,365.832.000,00225,9383
2002-06-111093-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE92,9621.000,0095,2721.520,000252.324,12525.000,00225,8922
2002-06-101083-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE0,000,0097,4122.000,00000,000,00225,8602
2002-06-071073-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE0,000,0097,4222.000,00000,000,00225,8360
2002-06-061063-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE97,4322.000,0097,4322.000,00011010.717,242.420.000,00225,8045
2002-06-051053-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE103,6423.400,00103,6423.400,0002753285.329,5864.420.200,00225,7747
2002-06-041043-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE97,9022.100,0097,9022.100,00010979,00221.000,00225,7417
2002-06-031033-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE0,000,0097,8722.091,00000,000,00225,7067
2002-05-311023-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE97,5322.009,0097,8922.091,0001483144.632,9532.639.347,00225,6702
2002-05-301013-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE97,9822.108,0097,9822.108,000161.567,68353.728,00225,6383
2002-05-291003-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE0,000,0097,5222.001,00000,000,00225,6058
2002-05-28993-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE97,5322.001,0097,5322.001,0005487,66110.005,00225,5782
2002-05-27983-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE0,000,00101,9723.000,00000,000,00225,5495
2002-05-24973-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE101,9923.000,00101,9923.000,000474.793,551.081.000,00225,5112
2002-05-23963-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE96,8621.840,0096,8621.840,000292.809,00633.360,00225,4755
2002-05-22953-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE93,1521.000,0096,8821.840,000252.328,73525.000,00225,4443
2002-05-21943-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE106,4724.000,00106,4724.000,000363.832,99864.000,00225,4115
2002-05-20933-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE0,000,00106,4823.999,00000,000,00225,3781
2002-05-17923-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE0,000,00106,5023.999,00000,000,00225,3470
2002-05-16913-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE0,000,00106,5023.999,00000,000,00225,3348
2002-05-15903-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE0,000,00106,5123.999,00000,000,00225,3245
2002-05-14893-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE110,9724.999,00106,5323.999,00010912.095,542.724.891,00225,2806
2002-05-10873-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE106,5523.996,00106,5523.996,00022023.441,765.279.120,00225,2015
2002-05-09863-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE102,1523.000,00106,4623.971,00041041.881,149.430.000,00225,1610
2002-05-08853-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE106,6124.000,00106,3923.951,00021022.388,665.040.000,00225,1140
2002-05-07843-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE0,000,00106,6324.000,00000,000,00225,0670
2002-05-06833-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE106,6524.000,00106,6524.000,000798.425,611.896.000,00225,0282
2002-04-30823-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE0,000,00106,7124.000,00000,000,00224,9090
2002-04-29813-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE106,7324.000,00106,7324.000,000404.269,04960.000,00224,8751
2002-04-26803-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE107,6324.200,00107,0024.058,000272.906,06653.400,00224,8408
2002-04-25793-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE106,7624.000,00106,7624.000,000758.006,831.800.000,00224,8080
2002-04-24783-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE106,7724.000,00106,4423.926,00021522.956,065.160.000,00224,7772
2002-04-23773-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE102,3323.000,00102,3323.000,000464.707,331.058.000,00224,7558
2002-04-22763-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE0,000,00102,3122.991,00000,000,00224,7230
2002-04-18743-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE102,3823.000,00101,8222.875,000585.937,781.334.000,00224,6631
2002-04-16723-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE97,9522.000,00106,5823.939,0002174212.937,2247.828.000,00224,6108
2002-04-09673-prosti trgC, redne delnice, v EURJMLGSI0031101536JATA-MESO REDNE96,2421.600,0096,2421.600,000111.058,60237.600,00224,4465
Stevilo zapisov: 132