Tecajnica Ljubljanske borze za VP 'SINR'

DATUMST TECTIERTYPEVPISINIZDAJATZADNJIZADNJI SITPOVPPOVP SITST POSLOVKOLICINAPROMETPROMET SITSRED TECAJ
2003-02-17313-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT0,000,001,48343,00000,000,00231,3522
2003-02-14303-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT0,000,001,48343,00000,000,00231,3283
2003-02-13293-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT0,000,001,48343,00000,000,00231,2999
2003-02-12283-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT0,000,001,48343,00000,000,00231,2612
2003-02-11273-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT0,000,001,48343,00000,000,00231,2348
2003-02-10263-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT0,000,001,48343,00000,000,00231,2058
2003-02-07253-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT0,000,001,48343,00000,000,00231,1825
2003-02-06243-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT0,000,001,48343,00000,000,00231,1536
2003-02-05233-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,48343,201,48343,0002537,128.580,00231,1133
2003-02-04223-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49343,201,48343,000558828,74191.505,60231,0794
2003-02-03213-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49343,201,48343,000395586,74135.564,00231,0470
2003-01-31203-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,48343,001,48343,000301446,91103.243,00231,0145
2003-01-30193-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,48343,001,48343,000456677,13156.408,00230,9874
2003-01-29183-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49343,001,48342,000435646,03149.205,00230,9584
2003-01-28173-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49343,001,49343,0007651.136,26262.395,00230,9286
2003-01-27163-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49344,001,49343,000407606,37140.008,00230,8950
2003-01-24153-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49344,001,49344,000160238,4155.040,00230,8614
2003-01-23143-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49344,301,49344,000108161,0937.184,40230,8294
2003-01-22133-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49345,001,49344,00072107,6224.840,00230,8042
2003-01-21123-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49343,101,49343,000229340,4578.569,90230,7844
2003-01-20113-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49343,001,48342,000107159,0436.701,00230,7614
2003-01-17103-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,48342,301,48342,0006697,9122.591,80230,7399
2003-01-1693-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,48340,501,46338,000135199,2345.967,50230,7276
2003-01-1583-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,45335,201,45335,00078113,3226.145,60230,7176
2003-01-1473-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,45335,001,45334,000108156,8336.180,00230,6909
2003-01-1363-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,43330,001,43330,0001217,173.960,00230,6564
2003-01-1053-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,43330,001,43330,00085121,6328.050,00230,6202
2003-01-0943-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT0,000,001,43330,00000,000,00230,6238
2003-01-0833-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,43330,001,43330,00011,43330,00230,6126
2003-01-0723-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,43330,001,43330,0001217,183.960,00230,5412
2003-01-0613-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,43330,001,43330,00096137,4631.680,00230,4724
2002-12-302473-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,43330,401,43330,0005781,7918.832,80230,2673
2002-12-272463-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,44332,001,44332,000126181,7041.832,00230,2205
2002-12-242453-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,45333,001,45333,000129186,6442.957,00230,1592
2002-12-232443-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,45333,001,45333,000117169,2938.961,00230,1371
2002-12-202433-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,45333,001,45333,000316457,30105.228,00230,1087
2002-12-192423-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,45334,001,45334,000116168,3938.744,00230,0807
2002-12-182413-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,46336,101,46336,000204298,0368.564,40230,0596
2002-12-172403-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,46335,001,46335,000161234,4753.935,00230,0292
2002-12-162393-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,47337,001,47337,000174254,9558.638,00230,0014
2002-12-132383-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,48340,101,47338,000143211,4848.634,30229,9753
2002-12-122373-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,47337,001,47338,000333488,03112.221,00229,9488
2002-12-112363-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,48340,101,46335,000181267,7361.558,10229,9223
2002-12-102353-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,45333,001,45333,000518750,34172.494,00229,8888
2002-12-092343-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,48340,001,47337,0006697,6322.440,00229,8527
2002-12-062333-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,48341,101,48339,000173256,7759.010,30229,8186
2002-12-052323-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,47338,101,45333,00093136,8431.443,30229,7880
2002-12-042313-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,48340,101,52349,000195288,6666.319,50229,7529
2002-12-032303-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,51347,001,50344,000204308,1570.788,00229,7162
2002-12-022293-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,46336,001,48339,000261381,8087.696,00229,6914
2002-11-292283-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,46336,401,46336,00093136,2331.285,20229,6486
2002-11-282273-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49342,601,49342,00075111,9025.695,00229,6196
2002-11-272263-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49342,101,49342,000187278,6463.972,70229,5889
2002-11-262253-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,52350,001,51347,00086131,1230.100,00229,5633
2002-11-252243-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,50345,201,50345,0002436,098.284,80229,5358
2002-11-222233-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,50345,101,50345,000128192,4744.172,80229,5034
2002-11-212223-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,48340,601,48340,00086127,6529.291,60229,4716
2002-11-202213-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49340,801,48340,0003754,9612.609,60229,4455
2002-11-192203-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,40321,101,39320,000146204,3446.880,60229,4197
2002-11-182193-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,48340,001,18271,00074723110.752,1425.405.820,00229,3935
2002-11-152183-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,53350,001,48339,00084128,1729.400,00229,3807
2002-11-142173-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,46335,101,46335,00085124,1828.483,50229,3663
2002-11-132163-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,46335,101,49341,000137200,1945.908,70229,3277
2002-11-122153-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,53350,001,53350,000135206,0747.250,00229,2895
2002-11-112143-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49341,401,48340,000105156,3635.847,00229,2529
2002-11-082133-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,48340,001,49341,000170252,1657.800,00229,2182
2002-11-072123-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49341,401,55355,000178265,1560.769,20229,1866
2002-11-062113-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,48339,001,48340,000147217,4749.833,00229,1498
2002-11-052103-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,49342,201,49342,000149222,5550.987,80229,1120
2002-10-302083-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,52347,001,52349,00012561.903,14435.832,00229,0068
2002-10-292073-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,54353,001,54353,000268413,1794.604,00228,9717
2002-10-282063-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,54353,001,55354,00010161.566,57358.648,00228,9386
2002-10-252053-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,54353,001,54353,000278428,7198.134,00228,9069
2002-10-242043-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,54353,001,56358,00084129,5529.652,00228,8773
2002-10-232033-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,54353,001,54353,00092141,9132.476,00228,8432
2002-10-222023-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,54353,001,54353,000218336,3276.954,00228,8152
2002-10-212013-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,56356,101,56356,00080124,5228.488,00228,7878
2002-10-182003-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,56356,101,56356,0003656,0412.819,60228,7607
2002-10-171993-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,56356,101,56356,000159247,5356.619,90228,7393
2002-10-161983-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,55355,001,55355,00072111,7625.560,00228,7101
2002-10-141963-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,57360,001,57360,0004266,1215.120,00228,6597
2002-10-101943-prosti trgC, redne delnice, v EURSINRSI0021111396SIVENT1,53350,001,53350,00011,53350,00228,5936
Stevilo zapisov: 82