Tecajnica Ljubljanske borze za VP 'MHLR'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2002-09-301863-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING0,000,001,75399,00000,000,00228,3441
2002-09-271853-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING0,000,001,75399,00000,000,00228,3133
2002-09-261843-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING0,000,001,75399,00000,000,00228,2860
2002-09-251833-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING0,000,001,75399,00000,000,00228,2486
2002-09-241823-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING0,000,001,75399,00000,000,00228,2191
2002-09-231813-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING0,000,001,75399,00000,000,00228,1910
2002-09-201803-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,53350,001,75399,00013492.069,37472.150,00228,1617
2002-09-191793-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,41321,001,41322,0001011514.232,333.246.915,00228,1365
2002-09-181783-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,75400,001,60366,00056609.925,172.264.000,00228,1069
2002-09-161763-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,33304,101,38315,00013311.774,84404.757,10228,0527
2002-09-131753-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,45330,001,44328,0001051315.214,433.469.290,00228,0263
2002-09-121743-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,45330,001,38315,0009951.440,16328.350,00227,9956
2002-09-111733-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,32302,001,32301,0007771.029,33234.654,00227,9684
2002-09-101723-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,32300,001,32300,000408536,99122.400,00227,9367
2002-09-091713-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,45330,001,44329,00059148.563,241.951.620,00227,9067
2002-09-051693-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,32300,001,32300,0007991.052,04239.700,00227,8440
2002-09-041683-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,32300,101,32300,000455599,37136.545,50227,8148
2002-09-031673-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,41321,001,41321,00034,23963,00227,7763
2002-09-021663-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,34305,001,43326,000295395,0789.975,00227,7428
2002-08-301653-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,46331,601,45331,0007281.060,14241.404,80227,7093
2002-08-291643-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,46331,301,45331,00016522.403,67547.307,60227,6964
2002-08-281633-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,45331,101,45331,0007411.077,71245.345,10227,6544
2002-08-261613-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,46332,001,45331,000567827,15188.244,00227,5806
2002-08-231603-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,46331,201,45331,000710,192.318,40227,5479
2002-08-221593-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,46331,201,45331,0007021.021,92232.502,40227,5144
2002-08-211583-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,46331,101,46331,000243353,7080.457,30227,4748
2002-08-201573-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,46331,101,46331,000196285,3364.895,60227,4436
2002-08-191563-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,46331,101,46331,00075109,1924.832,50227,4184
2002-08-161553-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,46331,101,46331,00012931.882,73428.112,30227,3886
2002-08-141543-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,46331,001,46331,000405589,65134.055,00227,3472
2002-08-131533-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,46331,001,46331,000363528,56120.153,00227,3202
2002-08-121523-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,46331,001,47333,000243353,8780.433,00227,2934
2002-08-091513-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,47333,001,47333,000110161,1836.630,00227,2634
2002-08-081503-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,50340,001,50340,000566846,87192.440,00227,2380
2002-08-071493-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,44327,101,51344,00021963.161,44718.311,60227,2101
2002-08-051473-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING0,000,001,41320,00000,000,00227,1489
2002-08-021463-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,41321,001,41320,000122172,4339.162,00227,1220
2002-08-011453-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,41320,501,41320,000197278,0363.138,50227,0896
2002-07-301433-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,40318,701,41319,000183256,8958.322,10227,0316
2002-07-291423-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,41320,001,41320,0004969,0815.680,00226,9956
2002-07-261413-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,41320,001,41320,0004969,0915.680,00226,9659
2002-07-251403-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,40318,601,41320,00021553.025,51686.583,00226,9311
2002-07-241393-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,41320,001,41319,000600846,17192.000,00226,9049
2002-07-231383-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,41318,801,40318,000194272,6161.847,20226,8715
2002-07-221373-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,40318,401,40318,000210294,7666.864,00226,8400
2002-07-191363-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,40318,401,40317,000154216,1949.033,60226,8075
2002-07-181353-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,40317,601,39316,000222310,9170.507,20226,7785
2002-07-171343-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,39316,101,39315,000510710,98161.211,00226,7450
2002-07-161333-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,39315,401,38314,000175243,4555.195,00226,7180
2002-07-151323-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,39314,301,38312,000490679,36154.007,00226,6951
2002-07-121313-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,37310,601,37310,000339464,53105.293,40226,6668
2002-07-111303-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,37309,701,36309,000297405,8691.980,90226,6346
2002-07-101293-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,34304,101,35306,000262351,6179.674,20226,5990
2002-07-091283-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,35305,801,38313,000377508,81115.286,60226,5818
2002-07-081273-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,40318,001,40318,000121169,8438.478,00226,5573
2002-07-051263-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,42321,701,42321,00098139,1831.526,60226,5217
2002-07-041253-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,44325,001,44325,000194278,3963.050,00226,4785
2002-07-031243-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,49336,901,48336,0009201.368,76309.948,00226,4450
2002-07-021233-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,48335,801,55352,0009911.469,86332.777,80226,4009
2002-07-011223-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,75397,001,56354,000466817,31185.002,00226,3546
2002-06-281213-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,75397,001,56352,000425745,55168.725,00226,3098
2002-06-271203-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,53345,801,52345,00012401.894,98428.792,00226,2779
2002-06-261193-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,53345,101,52345,000460701,67158.746,00226,2407
2002-06-241183-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,53345,201,54348,000582888,22200.906,40226,1910
2002-06-201163-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,53346,101,53345,00012101.851,93418.781,00226,1328
2002-06-191153-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,50338,701,49337,0008531.277,83288.911,10226,0946
2002-06-181143-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,50340,001,48334,000636956,55216.240,00226,0628
2002-06-171133-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,53345,101,50339,0009061.383,24312.660,60226,0357
2002-06-141123-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,50340,001,50340,000193290,3465.620,00226,0118
2002-06-121103-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,55350,001,54348,0006741.044,09235.900,00225,9383
2002-06-111093-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,45327,301,53345,000545789,66178.378,50225,8922
2002-06-101083-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,55350,001,53345,0008531.321,84298.550,00225,8602
2002-06-071073-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,53345,001,57355,000489747,02168.705,00225,8360
2002-06-061063-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,60360,201,57355,0007611.213,94274.112,20225,8045
2002-06-051053-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,62365,101,56352,0006581.064,05240.235,80225,7747
2002-06-041043-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,72388,001,72388,000430739,07166.840,00225,7417
2002-06-031033-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,71385,801,71387,00010931.868,26421.679,40225,7067
2002-05-311023-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,73390,001,70383,00021743.757,08847.860,00225,6702
2002-05-301013-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,77400,001,75395,00019893.526,00795.600,00225,6383
2002-05-291003-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,66375,201,70384,0009201.530,03345.184,00225,6058
2002-05-28993-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,71385,101,69382,00027934.768,121.075.584,30225,5782
2002-05-27983-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,66375,001,70383,00044977.476,741.686.375,00225,5495
2002-05-24973-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,49337,101,53344,000184275,0562.026,40225,5112
2002-05-23963-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,49335,001,56351,00014802.198,91495.800,00225,4755
2002-05-22953-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,43322,201,48333,00010341.477,77333.154,80225,4443
2002-05-21943-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,55350,201,55350,000521809,43182.454,20225,4115
2002-05-20933-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,55350,201,55350,0007781.208,88272.455,60225,3781
2002-05-17923-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,60360,001,57353,000357570,32128.520,00225,3470
2002-05-16913-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,55350,101,55349,0007571.176,14265.025,70225,3348
2002-05-15903-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,49335,001,43322,00012161.807,88407.360,00225,3245
2002-05-14893-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,40314,301,38310,00015892.216,89499.422,70225,2806
2002-05-10873-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,64370,001,64370,000389639,12143.930,00225,2015
2002-05-09863-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,64370,101,67375,000512841,58189.491,20225,1610
2002-05-08853-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,71385,101,71386,0007531.288,15289.980,30225,1140
2002-05-07843-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,67376,001,67375,000363606,43136.488,00225,0670
2002-05-06833-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,67375,301,73390,00027524.589,761.032.825,60225,0282
2002-04-30823-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,57353,801,57352,0006901.085,43244.122,00224,9090
2002-04-29813-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,57352,201,53345,0007071.107,31249.005,40224,8751
2002-04-26803-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,53343,001,51340,000575877,18197.225,00224,8408
2002-04-25793-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,56350,001,50337,00033245.175,081.163.400,00224,8080
2002-04-24783-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,38311,101,37309,000667923,15207.503,70224,7772
2002-04-23773-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,34300,101,33300,0008551.141,62256.585,50224,7558
2002-04-22763-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,33300,001,34301,000555740,91166.500,00224,7230
2002-04-18743-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,35304,001,39312,00010611.435,68322.544,00224,6631
2002-04-16723-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,34300,001,41316,00012221.632,16366.600,00224,6108
2002-04-09673-prosti trgC, redne delnice, v EURMHLRSI0031110073MERCATA 1 HOLDING1,34300,101,34300,000627838,34188.162,70224,4465
Stevilo zapisov: 106