|
Domov
|
|
SLLG
|
| Datum
|
Enotni tečaj
|
% spr.
|
Povpraš.
|
Ponudba
|
Kol.(lot)
|
tisoč EUR
|
|
|
|
|
03.09.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
03.09.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
03.09.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
03.09.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
03.09.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
02.09.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
02.09.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
02.09.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
02.09.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
02.09.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
01.09.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
01.09.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
01.09.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
01.09.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
01.09.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
31.08.2010
|
18,00
|
5,88
|
|
18,00
|
10
|
0,18
|
|
|
|
|
31.08.2010
|
18,00
|
5,88
|
|
18,00
|
10
|
0,18
|
|
|
|
|
31.08.2010
|
18,00
|
5,88
|
|
18,00
|
10
|
0,18
|
|
|
|
|
31.08.2010
|
18,00
|
5,88
|
|
18,00
|
10
|
0,18
|
|
|
|
|
31.08.2010
|
18,00
|
5,88
|
|
18,00
|
10
|
0,18
|
|
|
|
|
30.08.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
30.08.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
30.08.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
30.08.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
30.08.2010
|
|
|
|
18,00
|
|
|
|
|
|
|
27.08.2010
|
17,00
|
-10,53
|
|
18,00
|
9
|
0,15
|
|
|
|
|
27.08.2010
|
17,00
|
-10,53
|
|
18,00
|
9
|
0,15
|
|
|
|
|
27.08.2010
|
17,00
|
-10,53
|
|
18,00
|
9
|
0,15
|
|
|
|
|
27.08.2010
|
17,00
|
-10,53
|
|
18,00
|
9
|
0,15
|
|
|
|
|
27.08.2010
|
17,00
|
-10,53
|
|
18,00
|
9
|
0,15
|
|
|
|
|
26.08.2010
|
|
|
17,00
|
18,00
|
|
|
|
|
|
|
26.08.2010
|
|
|
17,00
|
18,00
|
|
|
|
|
|
|
26.08.2010
|
|
|
17,00
|
18,00
|
|
|
|
|
|
|
26.08.2010
|
|
|
17,00
|
18,00
|
|
|
|
|
|
|
26.08.2010
|
|
|
17,00
|
18,00
|
|
|
|
|
|
|
25.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
25.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
25.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
25.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
25.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
24.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
24.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
24.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
24.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
24.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
23.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
23.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
23.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
23.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
23.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
20.08.2010
|
19,00
|
|
|
19,00
|
6
|
0,11
|
|
|
|
|
20.08.2010
|
19,00
|
|
|
19,00
|
6
|
0,11
|
|
|
|
|
20.08.2010
|
19,00
|
|
|
19,00
|
6
|
0,11
|
|
|
|
|
20.08.2010
|
19,00
|
|
|
19,00
|
6
|
0,11
|
|
|
|
|
20.08.2010
|
19,00
|
|
|
19,00
|
6
|
0,11
|
|
|
|
|
19.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
19.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
19.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
19.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
19.08.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
18.08.2010
|
|
|
18,00
|
19,00
|
|
|
|
|
|
|
18.08.2010
|
|
|
18,00
|
19,00
|
|
|
|
|
|
|
18.08.2010
|
|
|
18,00
|
19,00
|
|
|
|
|
|
|
18.08.2010
|
|
|
18,00
|
19,00
|
|
|
|
|
|
|
18.08.2010
|
|
|
18,00
|
19,00
|
|
|
|
|
|
|
17.08.2010
|
19,00
|
-5,00
|
16,78
|
19,00
|
10
|
0,19
|
|
|
|
|
17.08.2010
|
19,00
|
-5,00
|
16,78
|
19,00
|
10
|
0,19
|
|
|
|
|
17.08.2010
|
19,00
|
-5,00
|
16,78
|
19,00
|
10
|
0,19
|
|
|
|
|
17.08.2010
|
19,00
|
-5,00
|
16,78
|
19,00
|
10
|
0,19
|
|
|
|
|
17.08.2010
|
19,00
|
-5,00
|
16,78
|
19,00
|
10
|
0,19
|
|
|
|
|
16.08.2010
|
|
|
16,78
|
20,00
|
|
|
|
|
|
|
16.08.2010
|
|
|
16,78
|
20,00
|
|
|
|
|
|
|
16.08.2010
|
|
|
16,78
|
20,00
|
|
|
|
|
|
|
16.08.2010
|
|
|
16,78
|
20,00
|
|
|
|
|
|
|
16.08.2010
|
|
|
16,78
|
20,00
|
|
|
|
|
|
|
13.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
13.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
13.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
13.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
13.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
12.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
12.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
12.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
12.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
12.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
11.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
11.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
11.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
11.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
11.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
10.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
10.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
10.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
10.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
10.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
09.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
09.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
09.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
09.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
09.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
06.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
06.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
06.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
06.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
06.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
05.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
05.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
05.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
05.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
05.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
04.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
04.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
04.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
04.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
04.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
03.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
03.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
03.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
03.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
03.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
02.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
02.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
02.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
02.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
02.08.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
30.07.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
30.07.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
30.07.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
30.07.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
30.07.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
29.07.2010
|
20,00
|
5,26
|
|
20,00
|
5
|
0,10
|
|
|
|
|
29.07.2010
|
20,00
|
5,26
|
|
20,00
|
5
|
0,10
|
|
|
|
|
29.07.2010
|
20,00
|
5,26
|
|
20,00
|
5
|
0,10
|
|
|
|
|
29.07.2010
|
20,00
|
5,26
|
|
20,00
|
5
|
0,10
|
|
|
|
|
29.07.2010
|
20,00
|
5,26
|
|
20,00
|
5
|
0,10
|
|
|
|
|
28.07.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
28.07.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
28.07.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
28.07.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
28.07.2010
|
|
|
|
20,00
|
|
|
|
|
|
|
27.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
27.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
27.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
27.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
27.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
26.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
26.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
26.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
26.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
26.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
23.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
23.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
23.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
23.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
23.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
22.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
22.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
22.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
22.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
22.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
21.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
21.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
21.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
21.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
21.07.2010
|
|
|
15,49
|
20,00
|
|
|
|
|
|
|
20.07.2010
|
|
|
15,49
|
|
|
|
|
|
|
|
20.07.2010
|
|
|
15,49
|
|
|
|
|
|
|
|
20.07.2010
|
|
|
15,49
|
|
|
|
|
|
|
|
20.07.2010
|
|
|
15,49
|
|
|
|
|
|
|
|
20.07.2010
|
|
|
15,49
|
|
|
|
|
|
|
|
19.07.2010
|
|
|
|
|
|
|
|
|
|
|
19.07.2010
|
|
|
|
|
|
|
|
|
|
|
19.07.2010
|
|
|
|
|
|
|
|
|
|
|
19.07.2010
|
|
|
|
|
|
|
|
|
|
|
19.07.2010
|
|
|
|
|
|
|
|
|
|
|
16.07.2010
|
|
|
|
|
|
|
|
|
|
|
16.07.2010
|
|
|
|
|
|
|
|
|
|
|
16.07.2010
|
|
|
|
|
|
|
|
|
|
|
16.07.2010
|
|
|
|
|
|
|
|
|
|
|
16.07.2010
|
|
|
|
|
|
|
|
|
|
|
15.07.2010
|
|
|
|
|
|
|
|
|
|
|
15.07.2010
|
|
|
|
|
|
|
|
|
|
|
15.07.2010
|
|
|
|
|
|
|
|
|
|
|
15.07.2010
|
|
|
|
|
|
|
|
|
|
|
15.07.2010
|
|
|
|
|
|
|
|
|
|
|
14.07.2010
|
19,00
|
|
|
|
20
|
0,38
|
|
|
|
|
14.07.2010
|
19,00
|
|
|
|
20
|
0,38
|
|
|
|
|
14.07.2010
|
19,00
|
|
|
|
20
|
0,38
|
|
|
|
|
14.07.2010
|
19,00
|
|
|
|
20
|
0,38
|
|
|
|
|
14.07.2010
|
19,00
|
|
|
|
20
|
0,38
|
|
|
|
|
13.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
13.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
13.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
13.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
13.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
12.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
12.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
12.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
12.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
12.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
09.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
09.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
09.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
09.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
09.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
08.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
08.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
08.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
08.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
08.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
07.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
07.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
07.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
07.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
07.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
06.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
06.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
06.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
06.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
06.07.2010
|
|
|
19,00
|
|
|
|
|
|
|
|
05.07.2010
|
|
|
|
|
|
|
|
|
|
|
05.07.2010
|
|
|
|
|
|
|
|
|
|
|
05.07.2010
|
|
|
|
|
|
|
|
|
|
|
05.07.2010
|
|
|
|
|
|
|
|
|
|
|
05.07.2010
|
|
|
|
|
|
|
|
|
|
|
02.07.2010
|
|
|
|
|
|
|
|
|
|
|
02.07.2010
|
|
|
|
|
|
|
|
|
|
|
02.07.2010
|
|
|
|
|
|
|
|
|
|
|
02.07.2010
|
|
|
|
|
|
|
|
|
|
|
02.07.2010
|
|
|
|
|
|
|
|
|
|
|
01.07.2010
|
19,00
|
-0,26
|
|
|
5
|
0,10
|
|
|
|
|
01.07.2010
|
19,00
|
-0,26
|
|
|
5
|
0,10
|
|
|
|
|
01.07.2010
|
19,00
|
-0,26
|
|
|
5
|
0,10
|
|
|
|
|
01.07.2010
|
19,00
|
-0,26
|
|
|
5
|
0,10
|
|
|
|
|
01.07.2010
|
19,00
|
-0,26
|
|
|
5
|
0,10
|
|
|
|
|
30.06.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
30.06.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
30.06.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
30.06.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
30.06.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
29.06.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
29.06.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
29.06.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
29.06.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
29.06.2010
|
|
|
|
19,00
|
|
|
|
|
|
|
28.06.2010
|
19,05
|
19,06
|
|
19,05
|
1
|
0,02
|
|
|
|
|
28.06.2010
|
19,05
|
19,06
|
|
19,05
|
1
|
0,02
|
|
|
|
|
28.06.2010
|
19,05
|
19,06
|
|
19,05
|
1
|
0,02
|
|
|
|
|
28.06.2010
|
19,05
|
19,06
|
|
19,05
|
1
|
0,02
|
|
|
|
|
28.06.2010
|
19,05
|
19,06
|
|
19,05
|
1
|
0,02
|
|
|
|
|
24.06.2010
|
|
|
16,00
|
|
|
|
|
|
|
|
24.06.2010
|
|
|
16,00
|
|
|
|
|
|
|
|
24.06.2010
|
|
|
16,00
|
|
|
|
|
|
|
|
24.06.2010
|
|
|
16,00
|
|
|
|
|
|
|
|
24.06.2010
|
|
|
16,00
|
|
|
|
|
|
|
|
23.06.2010
|
|
|
16,00
|
|
|
|
|
|
|
|
23.06.2010
|
|
|
16,00
|
|
|
|
|
|
|
|
23.06.2010
|
|
|
16,00
|
|
|
|
|
|
|
|
23.06.2010
|
|
|
16,00
|
|
|
|
|
|
|
|
23.06.2010
|
|
|
16,00
|
|
|
|
|
|
|
|
22.06.2010
|
|
|
16,00
|
|
|
|
|
|
|
|
22.06.2010
|
|
|
16,00
|
|
|
|
|
|
|
|
22.06.2010
|
|
|
16,00
|
|
|
|
|
|
|
|
22.06.2010
|
|
|
16,00
|
|
|
|
|
|
|
|
22.06.2010
|
|
|
16,00
|
|
|
|
|
|
|
|
21.06.2010
|
16,00
|
|
16,00
|
|
45
|
0,72
|
|
|
|
|
21.06.2010
|
16,00
|
|
16,00
|
|
45
|
0,72
|
|
|
|
|
21.06.2010
|
16,00
|
|
16,00
|
|
45
|
0,72
|
|
|
|
|
21.06.2010
|
16,00
|
|
16,00
|
|
45
|
0,72
|
|
|
|
|
21.06.2010
|
16,00
|
|
16,00
|
|
45
|
0,72
|
|
|
|
|
18.06.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
18.06.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
18.06.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
17.06.2010
|
16,00
|
|
|
16,00
|
17
|
0,27
|
|
|
|
|
17.06.2010
|
16,00
|
|
|
16,00
|
17
|
0,27
|
|
|
|
|
17.06.2010
|
16,00
|
|
|
16,00
|
17
|
0,27
|
|
|
|
|
17.06.2010
|
16,00
|
|
|
16,00
|
17
|
0,27
|
|
|
|
|
17.06.2010
|
16,00
|
|
|
16,00
|
17
|
0,27
|
|
|
|
|
16.06.2010
|
16,00
|
19,94
|
11,11
|
16,00
|
5
|
0,08
|
|
|
|
|
16.06.2010
|
16,00
|
19,94
|
11,11
|
16,00
|
5
|
0,08
|
|
|
|
|
16.06.2010
|
16,00
|
19,94
|
11,11
|
16,00
|
5
|
0,08
|
|
|
|
|
16.06.2010
|
16,00
|
19,94
|
11,11
|
16,00
|
5
|
0,08
|
|
|
|
|
16.06.2010
|
16,00
|
19,94
|
11,11
|
16,00
|
5
|
0,08
|
|
|
|
|
15.06.2010
|
13,34
|
0,98
|
10,60
|
|
4
|
0,05
|
|
|
|
|
15.06.2010
|
13,34
|
0,98
|
10,60
|
|
4
|
0,05
|
|
|
|
|
15.06.2010
|
13,34
|
0,98
|
10,60
|
|
4
|
0,05
|
|
|
|
|
15.06.2010
|
13,34
|
0,98
|
10,60
|
|
4
|
0,05
|
|
|
|
|
15.06.2010
|
13,34
|
0,98
|
10,60
|
|
4
|
0,05
|
|
|
|
|
14.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
14.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
14.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
14.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
14.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
11.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
11.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
11.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
11.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
11.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
10.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
10.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
10.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
10.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
10.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
09.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
09.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
09.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
09.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
09.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
08.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
08.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
08.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
08.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
08.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
07.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
07.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
07.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
07.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
07.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
04.06.2010
|
|
|
15,85
|
|
|
|
|
|
|
|
04.06.2010
|
|
|
15,85
|
|
|
|
|
|
|
|
04.06.2010
|
|
|
15,85
|
|
|
|
|
|
|
|
04.06.2010
|
|
|
15,85
|
|
|
|
|
|
|
|
04.06.2010
|
|
|
15,85
|
|
|
|
|
|
|
|
03.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
03.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
03.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
03.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
03.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
02.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
02.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
02.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
02.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
02.06.2010
|
|
|
10,60
|
|
|
|
|
|
|
|
01.06.2010
|
13,21
|
|
10,60
|
|
5
|
0,07
|
|
|
|
|
01.06.2010
|
13,21
|
|
10,60
|
|
5
|
0,07
|
|
|
|
|
01.06.2010
|
13,21
|
|
10,60
|
|
5
|
0,07
|
|
|
|
|
01.06.2010
|
13,21
|
|
10,60
|
|
5
|
0,07
|
|
|
|
|
01.06.2010
|
13,21
|
|
10,60
|
|
5
|
0,07
|
|
|
|
|
31.05.2010
|
|
|
|
13,21
|
|
|
|
|
|
|
31.05.2010
|
|
|
|
13,21
|
|
|
|
|
|
|
31.05.2010
|
|
|
|
13,21
|
|
|
|
|
|
|
31.05.2010
|
|
|
|
13,21
|
|
|
|
|
|
|
31.05.2010
|
|
|
|
13,21
|
|
|
|
|
|
|
28.05.2010
|
13,21
|
|
|
13,21
|
14
|
0,18
|
|
|
|
|
28.05.2010
|
13,21
|
|
|
13,21
|
14
|
0,18
|
|
|
|
|
28.05.2010
|
13,21
|
|
|
13,21
|
14
|
0,18
|
|
|
|
|
28.05.2010
|
13,21
|
|
|
13,21
|
14
|
0,18
|
|
|
|
|
28.05.2010
|
13,21
|
|
|
13,21
|
14
|
0,18
|
|
|
|
|
27.05.2010
|
13,21
|
-17,44
|
13,21
|
16,00
|
50
|
0,66
|
|
|
|
|
27.05.2010
|
13,21
|
-17,44
|
13,21
|
16,00
|
50
|
0,66
|
|
|
|
|
27.05.2010
|
13,21
|
-17,44
|
13,21
|
16,00
|
50
|
0,66
|
|
|
|
|
27.05.2010
|
13,21
|
-17,44
|
13,21
|
16,00
|
50
|
0,66
|
|
|
|
|
27.05.2010
|
13,21
|
-17,44
|
13,21
|
16,00
|
50
|
0,66
|
|
|
|
|
26.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
26.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
26.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
26.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
26.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
25.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
25.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
25.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
25.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
25.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
24.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
24.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
24.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
24.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
24.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
21.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
21.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
21.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
21.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
21.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
20.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
20.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
20.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
20.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
20.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
19.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
19.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
19.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
19.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
19.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
18.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
18.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
18.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
18.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
18.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
17.05.2010
|
16,00
|
-3,03
|
13,21
|
16,00
|
10
|
0,16
|
|
|
|
|
17.05.2010
|
16,00
|
-3,03
|
13,21
|
16,00
|
10
|
0,16
|
|
|
|
|
17.05.2010
|
16,00
|
-3,03
|
13,21
|
16,00
|
10
|
0,16
|
|
|
|
|
17.05.2010
|
16,00
|
-3,03
|
13,21
|
16,00
|
10
|
0,16
|
|
|
|
|
17.05.2010
|
16,00
|
-3,03
|
13,21
|
16,00
|
10
|
0,16
|
|
|
|
|
14.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
14.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
14.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
14.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
14.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
13.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
13.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
13.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
13.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
13.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
12.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
12.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
12.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
12.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
12.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
11.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
11.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
11.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
11.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
11.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
10.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
10.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
10.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
10.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
10.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
07.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
07.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
07.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
07.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
07.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
06.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
06.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
06.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
06.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
06.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
05.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
05.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
05.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
05.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
05.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
04.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
04.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
04.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
04.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
04.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
03.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
03.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
03.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
03.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
03.05.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
30.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
30.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
30.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
30.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
30.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
29.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
29.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
29.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
29.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
29.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
28.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
28.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
28.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
28.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
28.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
26.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
26.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
26.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
26.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
26.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
23.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
23.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
23.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
23.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
23.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
22.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
22.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
22.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
22.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
22.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
21.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
21.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
21.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
21.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
21.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
20.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
20.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
20.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
20.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
20.04.2010
|
|
|
13,21
|
16,00
|
|
|
|
|
|
|
19.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
19.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
19.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
19.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
19.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
16.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
16.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
16.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
16.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
16.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
15.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
15.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
15.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
15.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
15.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
14.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
14.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
14.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
14.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
14.04.2010
|
|
|
|
16,00
|
|
|
|
|
|
|
13.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
13.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
13.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
13.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
13.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
12.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
12.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
12.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
12.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
12.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
09.04.2010
|
16,50
|
|
|
16,50
|
9
|
0,15
|
|
|
|
|
09.04.2010
|
16,50
|
|
|
16,50
|
9
|
0,15
|
|
|
|
|
09.04.2010
|
16,50
|
|
|
16,50
|
9
|
0,15
|
|
|
|
|
09.04.2010
|
16,50
|
|
|
16,50
|
9
|
0,15
|
|
|
|
|
09.04.2010
|
16,50
|
|
|
16,50
|
9
|
0,15
|
|
|
|
|
08.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
08.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
08.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
08.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
08.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
07.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
07.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
07.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
07.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
07.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
06.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
06.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
06.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
06.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
06.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
01.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
01.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
01.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
01.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
01.04.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
31.03.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
31.03.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
31.03.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
31.03.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
31.03.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
30.03.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
30.03.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
30.03.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
30.03.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
30.03.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
29.03.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
29.03.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
29.03.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
29.03.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
29.03.2010
|
|
|
|
16,50
|
|
|
|
|
|
|
26.03.2010
|
16,50
|
-16,62
|
|
16,50
|
1
|
0,02
|
|
|
|
|
26.03.2010
|
16,50
|
-16,62
|
|
16,50
|
1
|
0,02
|
|
|
|
|
26.03.2010
|
16,50
|
-16,62
|
|
16,50
|
1
|
0,02
|
|
|
|
|
26.03.2010
|
16,50
|
-16,62
|
|
16,50
|
1
|
0,02
|
|
|
|
|
26.03.2010
|
16,50
|
-16,62
|
|
16,50
|
1
|
0,02
|
|
|
|
|
25.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
25.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
25.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
25.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
25.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
24.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
24.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
24.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
24.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
24.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
23.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
23.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
23.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
23.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
23.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
22.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
22.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
22.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
22.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
22.03.2010
|
|
|
16,50
|
19,00
|
|
|
|
|
|
|
19.03.2010
|
|
|
16,50
|
|
|
|
|
|
|
|
18.03.2010
|
|
|
16,50
|
19,79
|
|
|
|
|
|
|
17.03.2010
|
|
|
16,50
|
19,97
|
|
|
|
|
|
|
16.03.2010
|
|
|
16,50
|
19,97
|
|
|
|
|
|
|
15.03.2010
|
|
|
16,50
|
19,97
|
|
|
|
|
|
|
12.03.2010
|
|
|
16,50
|
19,97
|
|
|
|
|
|
|
11.03.2010
|
|
|
16,50
|
19,97
|
|
|
|
|
|
|
10.03.2010
|
|
|
16,50
|
20,00
|
|
|
|
|
|
|
09.03.2010
|
|
|
16,50
|
20,00
|
|
|
|
|
|
|
08.03.2010
|
|
|
16,50
|
20,01
|
|
|
|
|
|
|
05.03.2010
|
|
|
16,50
|
23,74
|
|
|
|
|
|
|
04.03.2010
|
|
|
16,50
|
19,97
|
|
|
|
|
|
|
03.03.2010
|
|
|
16,50
|
20,01
|
|
|
|
|
|
|
02.03.2010
|
|
|
16,50
|
19,97
|
|
|
|
|
|
|
01.03.2010
|
19,79
|
19,94
|
16,50
|
19,79
|
1
|
0,02
|
|
|
|
|
26.02.2010
|
|
|
16,50
|
|
|
|
|
|
|
|
25.02.2010
|
|
|
16,50
|
|
|
|
|
|
|
|
24.02.2010
|
|
|
16,50
|
|
|
|
|
|
|
|
23.02.2010
|
|
|
16,50
|
|
|
|
|
|
|
|
22.02.2010
|
|
|
16,50
|
|
|
|
|
|
|
|
19.02.2010
|
|
|
16,50
|
|
|
|
|
|
|
|
18.02.2010
|
|
|
16,50
|
|
|
|
|
|
|
|
17.02.2010
|
16,50
|
-17,54
|
16,50
|
22,10
|
1
|
0,02
|
|
|
|
|
16.02.2010
|
|
|
16,02
|
22,10
|
|
|
|
|
|
|
15.02.2010
|
|
|
16,02
|
22,10
|
|
|
|
|
|
|
12.02.2010
|
|
|
16,02
|
22,10
|
|
|
|
|
|
|
11.02.2010
|
|
|
16,02
|
22,10
|
|
|
|
|
|
|
10.02.2010
|
|
|
16,02
|
22,10
|
|
|
|
|
|
|
09.02.2010
|
|
|
16,02
|
22,10
|
|
|
|
|
|
|
05.02.2010
|
|
|
16,02
|
22,10
|
|
|
|
|
|
|
04.02.2010
|
|
|
16,02
|
22,10
|
|
|
|
|
|
|
03.02.2010
|
|
|
16,02
|
22,10
|
|
|
|
|
|
|
02.02.2010
|
|
|
16,02
|
22,10
|
|
|
|
|
|
|
01.02.2010
|
|
|
16,02
|
22,10
|
|
|
|
|
|
|
29.01.2010
|
|
|
16,02
|
20,00
|
|
|
|
|
|
|
28.01.2010
|
|
|
16,02
|
20,00
|
|
|
|
|
|
|
27.01.2010
|
|
|
16,02
|
19,90
|
|
|
|
|
|
|
26.01.2010
|
|
|
16,02
|
20,00
|
|
|
|
|
|
|
25.01.2010
|
|
|
16,02
|
20,00
|
|
|
|
|
|
|
22.01.2010
|
|
|
16,02
|
21,00
|
|
|
|
|
|
|
21.01.2010
|
|
|
16,02
|
21,00
|
|
|
|
|
|
|
20.01.2010
|
|
|
16,02
|
21,00
|
|
|
|
|
|
|
19.01.2010
|
|
|
16,02
|
21,00
|
|
|
|
|
|
|
18.01.2010
|
|
|
16,02
|
21,00
|
|
|
|
|
|
|
15.01.2010
|
|
|
16,02
|
23,00
|
|
|
|
|
|
|
14.01.2010
|
|
|
16,02
|
23,00
|
|
|
|
|
|
|
13.01.2010
|
|
|
16,02
|
23,00
|
|
|
|
|
|
|
12.01.2010
|
|
|
16,02
|
23,00
|
|
|
|
|
|
|
11.01.2010
|
|
|
18,00
|
23,00
|
|
|
|
|
|
|
08.01.2010
|
|
|
|
22,00
|
|
|
|
|
|
|
07.01.2010
|
20,01
|
-9,05
|
|
24,00
|
100
|
2,00
|
|
|
|
|
06.01.2010
|
|
|
20,01
|
22,00
|
|
|
|
|
|
|
05.01.2010
|
|
|
|
23,99
|
|
|
|
|
|
|
04.01.2010
|
|
|
|
23,99
|
|
|
|
|
|
|
31.12.2009
|
|
|
|
23,99
|
|
|
|
|
|
|
30.12.2009
|
22,00
|
-20,00
|
22,00
|
23,98
|
1
|
0,02
|
|
|
|
|
29.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
28.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
24.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
23.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
22.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
21.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
18.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
17.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
16.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
15.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
14.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
11.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
10.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
09.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
08.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
07.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
04.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
03.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
02.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
01.12.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
30.11.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
27.11.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
26.11.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
25.11.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
24.11.2009
|
|
|
22,00
|
24,00
|
|
|
|
|
|
|
23.11.2009
|
|
|
22,00
|
26,00
|
|
|
|
|
|
|
20.11.2009
|
|
|
22,00
|
26,00
|
|
|
|
|
|
|
19.11.2009
|
|
|
22,00
|
26,00
|
|
|
|
|
|
|
18.11.2009
|
|
|
22,00
|
26,00
|
|
|
|
|
|
|
17.11.2009
|
|
|
22,00
|
26,00
|
|
|
|
|
|
|
16.11.2009
|
|
|
22,00
|
26,00
|
|
|
|
|
|
|
13.11.2009
|
|
|
22,00
|
28,90
|
|
|
|
|
|
|
12.11.2009
|
|
|
22,00
|
28,90
|
|
|
|
|
|
|
11.11.2009
|
|
|
22,00
|
28,90
|
|
|
|
|
|
|
10.11.2009
|
|
|
22,00
|
25,00
|
|
|
|
|
|
|
09.11.2009
|
|
|
22,00
|
25,00
|
|
|
|
|
|
|
06.11.2009
|
|
|
22,00
|
25,00
|
|
|
|
|
|
|
05.11.2009
|
|
|
22,00
|
25,00
|
|
|
|
|
|
|
04.11.2009
|
|
|
22,00
|
25,00
|
|
|
|
|
|
|
03.11.2009
|
|
|
22,00
|
25,00
|
|
|
|
|
|
|
02.11.2009
|
|
|
22,00
|
25,00
|
|
|
|
|
|
|
30.10.2009
|
|
|
22,00
|
25,00
|
|
|
|
|
|
|
29.10.2009
|
|
|
22,00
|
25,00
|
|
|
|
|
|
|
28.10.2009
|
|
|
22,00
|
29,00
|
|
|
|
|
|
|
27.10.2009
|
|
|
22,00
|
29,00
|
|
|
|
|
|
|
26.10.2009
|
|
|
22,00
|
29,00
|
|
|
|
|
|
|
23.10.2009
|
|
|
22,00
|
29,90
|
|
|
|
|
|
|
22.10.2009
|
|
|
22,00
|
29,90
|
|
|
|
|
|
|
21.10.2009
|
|
|
22,00
|
29,90
|
|
|
|
|
|
|
20.10.2009
|
|
|
22,00
|
29,90
|
|
|
|
|
|
|
19.10.2009
|
|
|
22,00
|
29,90
|
|
|
|
|
|
|
16.10.2009
|
|
|
22,00
|
29,90
|
|
|
|
|
|
|
15.10.2009
|
|
|
22,00
|
29,90
|
|
|
|
|
|
|
14.10.2009
|
|
|
22,00
|
29,90
|
|
|
|
|
|
|
13.10.2009
|
|
|
22,00
|
29,90
|
|
|
|
|
|
|
12.10.2009
|
|
|
22,00
|
30,00
|
|
|
|
|
|
|
09.10.2009
|
|
|
|
25,00
|
|
|
|
|
|
|
08.10.2009
|
|
|
|
25,00
|
|
|
|
|
|
|
07.10.2009
|
|
|
|
25,00
|
|
|
|
|
|
|
06.10.2009
|
|
|
|
25,00
|
|
|
|
|
|
|
05.10.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
02.10.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
01.10.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
30.09.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
29.09.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
28.09.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
25.09.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
24.09.2009
|
|
|
|
33,00
|
|
|
|
|
|
|
23.09.2009
|
|
|
|
33,00
|
|
|
|
|
|
|
22.09.2009
|
|
|
|
|
|
|
|
|
|
|
21.09.2009
|
|
|
|
22,00
|
|
|
|
|
|
|
18.09.2009
|
|
|
|
|
|
|
|
|
|
|
17.09.2009
|
|
|
|
|
|
|
|
|
|
|
16.09.2009
|
|
|
|
|
|
|
|
|
|
|
15.09.2009
|
|
|
|
|
|
|
|
|
|
|
14.09.2009
|
|
|
|
22,00
|
|
|
|
|
|
|
11.09.2009
|
|
|
|
|
|
|
|
|
|
|
10.09.2009
|
|
|
|
22,00
|
|
|
|
|
|
|
09.09.2009
|
|
|
|
22,00
|
|
|
|
|
|
|
08.09.2009
|
|
|
|
27,00
|
|
|
|
|
|
|
07.09.2009
|
|
|
|
27,00
|
|
|
|
|
|
|
04.09.2009
|
|
|
|
27,00
|
|
|
|
|
|
|
03.09.2009
|
|
|
|
27,00
|
|
|
|
|
|
|
02.09.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
01.09.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
31.08.2009
|
|
|
|
27,00
|
|
|
|
|
|
|
28.08.2009
|
|
|
|
27,00
|
|
|
|
|
|
|
27.08.2009
|
|
|
|
27,00
|
|
|
|
|
|
|
26.08.2009
|
|
|
|
27,00
|
|
|
|
|
|
|
25.08.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
24.08.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
21.08.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
20.08.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
19.08.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
18.08.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
17.08.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
14.08.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
13.08.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
12.08.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
11.08.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
10.08.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
07.08.2009
|
|
|
|
29,50
|
|
|
|
|
|
|
06.08.2009
|
|
|
|
29,50
|
|
|
|
|
|
|
05.08.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
04.08.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
03.08.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
31.07.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
30.07.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
29.07.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
28.07.2009
|
27,50
|
10,00
|
|
27,50
|
1
|
0,03
|
|
|
|
|
27.07.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
24.07.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
23.07.2009
|
|
|
|
30,00
|
|
|
|
|
|
|
22.07.2009
|
25,00
|
13,64
|
17,60
|
|
10
|
0,25
|
|
|
|
|
21.07.2009
|
|
|
17,60
|
25,00
|
|
|
|
|
|
|
20.07.2009
|
|
|
17,60
|
|
|
|
|
|
|
|
17.07.2009
|
22,00
|
|
17,60
|
|
5
|
0,11
|
|
|
|
|
16.07.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
15.07.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
14.07.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
13.07.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
10.07.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
09.07.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
08.07.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
07.07.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
06.07.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
03.07.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
02.07.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
01.07.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
30.06.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
29.06.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
26.06.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
24.06.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
23.06.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
22.06.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
19.06.2009
|
|
|
17,60
|
21,99
|
|
|
|
|
|
|
18.06.2009
|
|
|
17,60
|
21,99
|
|
|
|
|
|
|
17.06.2009
|
|
|
17,60
|
21,00
|
|
|
|
|
|
|
16.06.2009
|
|
|
17,60
|
21,80
|
|
|
|
|
|
|
15.06.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
12.06.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
11.06.2009
|
|
|
17,60
|
21,99
|
|
|
|
|
|
|
10.06.2009
|
|
|
17,60
|
21,99
|
|
|
|
|
|
|
09.06.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
08.06.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
05.06.2009
|
|
|
17,60
|
25,00
|
|
|
|
|
|
|
04.06.2009
|
|
|
17,60
|
25,00
|
|
|
|
|
|
|
03.06.2009
|
|
|
17,60
|
|
|
|
|
|
|
|
02.06.2009
|
|
|
17,60
|
|
|
|
|
|
|
|
01.06.2009
|
|
|
17,60
|
|
|
|
|
|
|
|
29.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
28.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
27.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
26.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
25.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
22.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
21.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
20.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
19.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
18.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
15.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
14.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
13.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
12.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
11.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
08.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
07.05.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
06.05.2009
|
|
|
20,00
|
|
|
|
|
|
|
|
05.05.2009
|
|
|
17,60
|
|
|
|
|
|
|
|
04.05.2009
|
|
|
17,60
|
|
|
|
|
|
|
|
30.04.2009
|
|
|
19,00
|
22,00
|
|
|
|
|
|
|
29.04.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
28.04.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
24.04.2009
|
|
|
18,00
|
22,00
|
|
|
|
|
|
|
23.04.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
22.04.2009
|
|
|
17,60
|
22,00
|
|
|
|
|
|
|
21.04.2009
|
|
|
17,60
|
24,00
|
|
|
|
|
|
|
20.04.2009
|
|
|
17,60
|
24,00
|
|
|
|
|
|
|
17.04.2009
|
|
|
17,60
|
24,00
|
|
|
|
|
|
|
16.04.2009
|
|
|
17,60
|
23,90
|
|
|
|
|
|
|
15.04.2009
|
|
|
17,60
|
23,90
|
|
|
|
|
|
|
14.04.2009
|
|
|
17,60
|
24,00
|
|
|
|
|
|
|
13.04.2009
|
|
|
17,60
|
24,00
|
|
|
|
|
|
|
10.04.2009
|
|
|
17,60
|
24,00
|
|
|
|
|
|
|
09.04.2009
|
22,00
|
4,76
|
22,00
|
|
40
|
0,88
|
|
|
|
|
08.04.2009
|
|
|
17,60
|
20,00
|
|
|
|
|
|
|
07.04.2009
|
|
|
17,60
|
20,00
|
|
|
|
|
|
|
06.04.2009
|
|
|
17,60
|
20,00
|
|
|
|
|
|
|
03.04.2009
|
|
|
17,60
|
21,50
|
|
|
|
|
|
|
02.04.2009
|
|
|
17,60
|
21,50
|
|
|
|
|
|
|
01.04.2009
|
|
|
17,60
|
21,50
|
|
|
|
|
|
|
31.03.2009
|
|
|
17,60
|
21,50
|
|
|
|
|
|
|
30.03.2009
|
|
|
17,60
|
21,50
|
|
|
|
|
|
|
27.03.2009
|
|
|
17,60
|
21,50
|
|
|
|
|
|
|
26.03.2009
|
|
|
17,60
|
21,50
|
|
|
|
|
|
|
25.03.2009
|
|
|
17,60
|
21,50
|
|
|
|
|
|
|
24.03.2009
|
|
|
17,60
|
21,50
|
|
|
|
|
|
|
23.03.2009
|
|
|
17,60
|
21,50
|
|
|
|
| |
|
|
 |
| |
|
 |
|
Naj spremembe |
dne 03.09.2010 |
| Oznaka |
Vrednost |
% |
Spr. |
| KSFR |
0,340 |
8,97 |
 |
|
| PILR |
16,60 |
6,27 |
|
|
| CICG |
51,50 |
3,00 |
|
|
| MKIR |
2,78 |
2,96 |
|
|
| SAVA |
169,44 |
2,73 |
|
|
|
|
|
 |
|
Izbrane delnice |
dne 03.09.2010 |
| Oznaka |
Vrednost |
% |
Spr. |
| GRVG |
12,62 |
0,64 |
|
|
| IEKG |
3,80 |
2,15 |
|
|
| KBMR |
10,51 |
0,10 |
|
|
| KRKG |
66,06 |
-0,33 |
 |
|
| LKPG |
15,74 |
0,06 |
|
|
| MELR |
136,33 |
-0,19 |
|
|
| PETG |
240,99 |
0,90 |
|
|
| TLSG |
91,90 |
0,99 |
|
|
|
|
|
 |
|
Vrednost indexov |
dne 03.09.2010 |
|
|
|
|
