Tecajnica Ljubljanske borze za VP 'KLMG'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2002-11-1521812-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,591.282,00000,000,00229,3807
2002-11-1421712-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,591.282,00000,000,00229,3663
2002-11-1321612-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,591.282,00000,000,00229,3277
2002-11-1221512-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,591.282,00000,000,00229,2895
2002-11-1121412-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,591.282,00000,000,00229,2529
2002-11-0821312-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,591.282,00000,000,00229,2182
2002-11-0721212-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,591.282,00000,000,00229,1866
2002-11-0621112-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,591.282,00000,000,00229,1498
2002-11-0521012-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,601.282,00000,000,00229,1120
2002-10-3020812-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,601.282,00000,000,00229,0068
2002-10-2920712-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,601.282,00000,000,00228,9717
2002-10-2820612-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,601.282,00000,000,00228,9386
2002-10-2520512-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,601.282,00000,000,00228,9069
2002-10-2420412-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,601.282,00000,000,00228,8773
2002-10-2320312-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,601.282,00000,000,00228,8432
2002-10-2220212-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,601.282,00000,000,00228,8152
2002-10-2120112-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,601.282,00000,000,00228,7878
2002-10-1820012-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,601.282,00000,000,00228,7607
2002-10-1719912-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,601.282,00000,000,00228,7393
2002-10-1619812-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,611.282,00000,000,00228,7101
2002-10-1419612-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,611.282,00000,000,00228,6597
2002-10-1019412-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,611.282,00000,000,00228,5936
2002-10-0919312-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,611.282,00000,000,00228,5727
2002-10-0719112-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,611.282,00000,000,00228,5121
2002-10-0419012-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,611.282,00000,000,00228,4781
2002-10-0318912-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,611.282,00000,000,00228,4401
2002-10-0218812-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,611.282,00000,000,00228,4078
2002-10-0118712-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,611.282,00000,000,00228,3735
2002-09-3018612-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,611.282,00000,000,00228,3441
2002-09-2718512-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,621.282,00000,000,00228,3133
2002-09-2618412-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,621.282,00000,000,00228,2860
2002-09-2518312-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,621.282,00000,000,00228,2486
2002-09-2418212-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,621.282,00000,000,00228,2191
2002-09-2318112-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,621.282,00000,000,00228,1910
2002-09-2018012-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,621.282,00000,000,00228,1617
2002-09-1917912-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,621.282,00000,000,00228,1365
2002-09-1817812-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,621.282,00000,000,00228,1069
2002-09-1617612-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,621.282,00000,000,00228,0527
2002-09-1317512-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,621.282,00000,000,00228,0263
2002-09-1217412-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,621.282,00000,000,00227,9956
2002-09-1117312-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,621.282,00000,000,00227,9684
2002-09-1017212-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,621.282,00000,000,00227,9367
2002-09-0917112-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,631.282,00000,000,00227,9067
2002-09-0516912-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,631.282,00000,000,00227,8440
2002-09-0416812-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,631.282,00000,000,00227,8148
2002-09-0316712-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,631.282,00000,000,00227,7763
2002-09-0216612-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,631.282,00000,000,00227,7428
2002-08-3016512-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,631.282,00000,000,00227,7093
2002-08-2916412-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,631.282,00000,000,00227,6964
2002-08-2816312-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,631.282,00000,000,00227,6544
2002-08-2616112-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,931.350,00000,000,00227,5806
2002-08-2316012-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,931.350,00000,000,00227,5479
2002-08-2215912-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,931.350,00000,000,00227,5144
2002-08-2115812-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,931.350,00000,000,00227,4748
2002-08-2015712-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,941.350,00000,000,00227,4436
2002-08-1915612-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,941.350,00000,000,00227,4184
2002-08-1615512-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,941.350,00000,000,00227,3886
2002-08-1415412-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,941.350,00000,000,00227,3472
2002-08-1315312-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,941.350,00000,000,00227,3202
2002-08-1215212-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,941.350,00000,000,00227,2934
2002-08-0915112-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,941.350,00000,000,00227,2634
2002-08-0815012-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,941.350,00000,000,00227,2380
2002-08-0714912-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA5,941.350,005,941.350,0004102.436,07553.500,00227,2101
2002-08-0514712-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,601.500,00000,000,00227,1489
2002-08-0214612-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,601.500,00000,000,00227,1220
2002-08-0114512-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,611.500,00000,000,00227,0896
2002-07-3014312-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA6,611.500,006,611.500,00050330,3575.000,00227,0316
2002-07-2914212-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA6,171.400,006,171.400,00073450,23102.200,00226,9956
2002-07-2614112-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,661.285,00000,000,00226,9659
2002-07-2514012-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,661.285,00000,000,00226,9311
2002-07-2413912-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,661.285,00000,000,00226,9049
2002-07-2313812-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA5,661.285,005,661.285,00015,661.285,00226,8715
2002-07-2213712-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,651.282,00000,000,00226,8400
2002-07-1913612-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,651.282,00000,000,00226,8075
2002-07-1813512-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA5,651.282,005,651.282,000100565,31128.200,00226,7785
2002-07-1713412-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA5,141.166,005,141.166,000100514,23116.600,00226,7450
2002-07-1613312-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,004,681.060,00000,000,00226,7180
2002-07-1513212-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA4,681.060,004,681.060,00029,352.120,00226,6951
2002-07-1213112-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA4,941.120,004,941.120,00029,882.240,00226,6668
2002-07-1113012-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA5,291.200,005,291.200,000162857,77194.400,00226,6346
2002-07-1012912-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,741.300,00000,000,00226,5990
2002-07-0912812-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA5,741.300,005,741.300,0003001.721,23390.000,00226,5818
2002-07-0812712-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,011.361,00000,000,00226,5573
2002-07-0512612-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA6,011.361,006,011.361,00016,011.361,00226,5217
2002-07-0412512-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,621.500,00000,000,00226,4785
2002-07-0312412-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,621.500,00000,000,00226,4450
2002-07-0212312-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA6,631.500,006,631.500,0001172,8816.500,00226,4009
2002-07-0112212-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,621.499,00000,000,00226,3546
2002-06-2812112-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA6,631.499,906,621.499,000181512.029,172.722.318,50226,3098
2002-06-2712012-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,631.500,00000,000,00226,2779
2002-06-2611912-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,631.500,00000,000,00226,2407
2002-06-2411812-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,631.500,00000,000,00226,1910
2002-06-2011612-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,631.500,00000,000,00226,1328
2002-06-1911512-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,631.500,00000,000,00226,0946
2002-06-1811412-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,641.500,00000,000,00226,0628
2002-06-1711312-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,641.500,00000,000,00226,0357
2002-06-1411212-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,641.500,00000,000,00226,0118
2002-06-1211012-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,641.500,00000,000,00225,9383
2002-06-1110912-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,641.500,00000,000,00225,8922
2002-06-1010812-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,641.500,00000,000,00225,8602
2002-06-0710712-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,641.500,00000,000,00225,8360
2002-06-0610612-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,641.500,00000,000,00225,8045
2002-06-0510512-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,641.500,00000,000,00225,7747
2002-06-0410412-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,641.500,00000,000,00225,7417
2002-06-0310312-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA6,651.500,006,651.500,000100664,58150.000,00225,7067
2002-05-3110212-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA6,651.500,006,651.500,0001599,7022.500,00225,6702
2002-05-3010112-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA6,341.430,006,341.430,00025158,4435.750,00225,6383
2002-05-2910012-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,005,771.301,00000,000,00225,6058
2002-05-289912-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA5,771.301,005,771.301,00015,771.301,00225,5782
2002-05-279812-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,071.370,00000,000,00225,5495
2002-05-249712-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA6,161.390,006,081.370,000212,332.780,00225,5112
2002-05-239612-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,211.400,00000,000,00225,4755
2002-05-229512-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA6,211.400,006,211.400,0001062,1014.000,00225,4443
2002-05-219412-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,301.420,00000,000,00225,4115
2002-05-209312-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,301.420,00000,000,00225,3781
2002-05-179212-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,301.420,00000,000,00225,3470
2002-05-169112-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,301.420,00000,000,00225,3348
2002-05-159012-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA6,301.420,006,301.420,00065409,6392.300,00225,3245
2002-05-148912-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,881.550,00000,000,00225,2806
2002-05-138812-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,881.550,00000,000,00225,2446
2002-05-108712-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,006,881.550,00000,000,00225,2015
2002-05-098612-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA6,881.550,006,881.550,0002001.376,79310.000,00225,1610
2002-05-088512-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,007,111.601,00000,000,00225,1140
2002-05-078412-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,007,111.601,00000,000,00225,0670
2002-05-068312-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA7,111.601,007,111.601,000321,344.803,00225,0282
2002-04-308212-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA7,511.690,007,481.683,00016120,2327.040,00224,9090
2002-04-298112-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA7,241.629,007,241.629,000428,986.516,00224,8751
2002-04-268012-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,007,561.699,00000,000,00224,8408
2002-04-257912-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA7,121.601,007,561.699,0001071,2216.010,00224,8080
2002-04-247812-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,007,651.720,00000,000,00224,7772
2002-04-237712-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,007,651.720,00000,000,00224,7558
2002-04-227612-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,007,651.720,00000,000,00224,7230
2002-04-187412-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,007,661.720,00000,000,00224,6631
2002-04-167212-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,007,661.720,00000,000,00224,6108
2002-04-096712-Borzni trgC, redne delnice, v EURKLMGSI0031105156KOLONIALE VELETRGOVINA0,000,007,661.720,00000,000,00224,4465
Stevilo zapisov: 135