Tecajnica Ljubljanske borze za dan '2010-05-18'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2010-05-189318BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2010-05-189318BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2010-05-189318BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2010-05-189318BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2010-05-189318BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2010-05-189316CABKNSI0021108608ABANKA0.000.0000
2010-05-189316CAELGSI0031103276AERODROM LJUBLJANA27.0027.236058
2010-05-189317CAGOGSI0031110743AGROGORICA0.000.0000
2010-05-189317CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2010-05-189317CAPOGSI0031113424ALPOS0.000.0000
2010-05-189317CATPGSI0021112162AKTIVA NALO?BE4.004.854374
2010-05-189318BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2010-05-189318BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2010-05-189318BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.000.0000
2010-05-189318BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2010-05-189318BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2010-05-189318BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2010-05-189317CCETGSI0031100843CETIS0.000.0000
2010-05-189317CCICGSI0031103805CINKARNA CELJE49.0049.001003
2010-05-189318BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2010-05-189317CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2010-05-189318BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2010-05-189317CDFNRSI0031113945D NALO?BE0.000.0000
2010-05-189318BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2010-05-189316CDPRGSI0031107079DELO PRODAJA0.000.0000
2010-05-189318BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2010-05-189318BDRS1SI0032102244DARS0.000.0000
2010-05-189318BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2010-05-189318BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2010-05-189316CETOGSI0031101338ETOL0.000.0000
2010-05-189318BFB09SI0022102261FACTOR BANKA 9. IZDAJA92.0093.0033
2010-05-189318BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.000.0000
2010-05-189318BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2010-05-189318BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2010-05-189318BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2010-05-189318BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2010-05-189318BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2010-05-189318BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2010-05-189318BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2010-05-189318BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2010-05-189318BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2010-05-189317CFINRSI0021113962FINETOL0.000.0000
2010-05-189317CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2010-05-189317CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2010-05-189315CGRVGSI0031104076GORENJE13.0013.391665
2010-05-189317CGSBGSI0031101296GEA0.000.0000
2010-05-189317CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2010-05-189316CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2010-05-189315CIEKGSI0031100090INTEREUROPA4.004.1314209
2010-05-189317CIELGSI0031110263ELMO0.000.0000
2010-05-189317CIFHRSI0021113087CENTER NALO?BE0.000.082153
2010-05-189317CIHPGSI0031107459INLES0.000.0000
2010-05-189320VINDDYSI0021401136INFOND DYNAMIC4.004.541747
2010-05-189320VINDGLSI0021401128INFOND GLOBAL9.009.692618
2010-05-189317CINRGSI0031103334INTERTRADE ITA0.000.0000
2010-05-189316CITBGSI0031102070ISTRABENZ0.000.0000
2010-05-189317CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2010-05-189317CJPIGSI0031109109JAVOR PIVKA0.000.0000
2010-05-189317CJTKGSI0031107863JUTEKS38.0038.001721
2010-05-189318BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2010-05-189318BKBG2SI0042102978KB1909 2. IZDAJA0.000.0000
2010-05-189318BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2010-05-189318BKBM9SI0022103046NOVA KBM 9. IZDAJA0.000.0000
2010-05-189315CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR11.0011.49286325
2010-05-189318BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2010-05-189318BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2010-05-189317PKDHPSI0031200502KD GROUP14.0014.70161
2010-05-189317CKDHRSI0031110461KD GROUP44.0044.0038016
2010-05-189321FKDIRSI0021113418KD ID5.005.167196
2010-05-189315CKRKGSI0031102120KRKA65.0065.6718393201
2010-05-189317CKSFRSI0021113855KS NALO?BE1.001.121422
2010-05-189315CLKPGSI0031101346LUKA KOPER19.0019.5614610
2010-05-189317CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2010-05-189316CMAJGSI0031108200MLINOTEST0.000.0000
2010-05-189317CMAPGSI0031100587MARINA PORTORO?0.000.0000
2010-05-189317CMDURSI0021111602MP FINANCE0.000.0000
2010-05-189315CMELRSI0031100082MERCATOR159.00159.76200326
2010-05-189318BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2010-05-189317CMKIRSI0021113194MAKSIMA INVEST3.003.002604
2010-05-189317CMKOGSI0031101304MELAMIN0.000.0000
2010-05-189317CMLHRSI0021110588MODRA LINIJA HOLDING7.007.503477
2010-05-189320IMPEUSI0021400013ALTA EUROSTOCK0.000.0000
2010-05-189317CMPLRSI0021110844MP NALO?BE0.000.0000
2010-05-189317CMR0RSI0021111990MERCATA4.004.301941
2010-05-189317CMR1RSI0021113111M11.001.81481
2010-05-189316CMTSGSI0031103706KOMPAS MTS0.000.0000
2010-05-189317CNALNSI0031102690NAMA0.000.0000
2010-05-189321FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.9251052
2010-05-189317CNF2RSI0021112006NFD HOLDING3.003.6513818
2010-05-189316CNIKNSI0031100793NIKA0.000.0000
2010-05-189318BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2010-05-189318BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2010-05-189318BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2010-05-189318BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2010-05-189318BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2010-05-189318BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2010-05-189318BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2010-05-189318BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2010-05-189318BNLB25SI0022103004NLB 25. IZDAJA0.000.0000
2010-05-189319IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2010-05-189319IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2010-05-189320VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.72110235
2010-05-189318BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2010-05-189318BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2010-05-189318BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2010-05-189315CPETGSI0031102153PETROL278.00277.50348
2010-05-189316CPILRSI0031107418PIVOVARNA LA?KO22.0022.00200518
2010-05-189318BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2010-05-189317CPOPGSI0031108226PLAMA - PUR15.0015.002812
2010-05-189316CPOSRSI0021110513POZAVAROVALNICA SAVA9.009.964802
2010-05-189317PPPDGSI0021200645PRVA GROUP0.000.0000
2010-05-189318BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2010-05-189318BPRB11SI0022102964PROBANKA 11. IZDAJA0.000.0000
2010-05-189318BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2010-05-189318BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2010-05-189318BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2010-05-189316PPRBPSI0021200405PROBANKA0.000.0000
2010-05-189318BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2010-05-189317PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2010-05-189317CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2010-05-189318BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA99.0097.504002
2010-05-189318BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2010-05-189318BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA103.00103.4012392
2010-05-189318BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2010-05-189318BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2010-05-189318BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2010-05-189318BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2010-05-189318BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2010-05-189318BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2010-05-189318BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2010-05-189318BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2010-05-189318BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2010-05-189318BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2010-05-189318BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA106.00106.7953621
2010-05-189318BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2010-05-189318BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2010-05-189318BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2010-05-189318BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2010-05-189318BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2010-05-189318BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2010-05-189318BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2010-05-189318BRS67SI0002103057SLOREP 4.125 26/01/200.000.0000
2010-05-189318BRS68SI0002103065REPUBLIKA SLOVENIJA 68. IZDAJA0.000.0000
2010-05-189316CSALRSI0031110453SALUS, LJUBLJANA440.00440.0021
2010-05-189316CSAVASI0031108457SAVA170.00171.00957
2010-05-189318BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2010-05-189317CSINGSI0021111396SIVENT2.002.0051
2010-05-189317CSKDRSI0031110164KD0.000.0000
2010-05-189317CSLLGSI0031100405SLOVENIJALES0.000.0000
2010-05-189321FSNOGSI0021113632KRONA SENIOR8.008.139863
2010-05-189318BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00106.18357711
2010-05-189318BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2010-05-189318BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2010-05-189317CST1RSI0021112105HRAM HOLDING2.002.205003
2010-05-189316CTCRGSI0031100637TERME ?ATE?0.000.0000
2010-05-189317CTEAGSI0031102211TEKSTINA0.000.0000
2010-05-189317CTKMGSI0031104241KO?AKI TMI0.000.0000
2010-05-189315CTLSGSI0031104290TELEKOM SLOVENIJE110.00109.009010
2010-05-189317CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2010-05-189317CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2010-05-189317CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2010-05-189326DTZ127SI0002500153TRIMESE?NE ZAKLADNE MENICE 127.IZDAJA0.000.0000
2010-05-189317CVHDRSI0021111313VIPA HOLDING0.000.0000
2010-05-189318BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2010-05-189317CVLJGSI0031100694VELANA0.000.0000
2010-05-189317CZDDGSI0031105396TERME DOBRNA0.000.0000
2010-05-189317CZM2RSI0021111982ZLATA MONETA II2.002.442221
2010-05-189318BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2010-05-189316CZTOGSI0031108440?ITO83.0083.5051
2010-05-189317CZV2RSI0021112154ZVON DVA HOLDING0.000.167655
2010-05-189317CZVHRSI0021111776ZVON ENA HOLDING0.000.558127
2010-05-189321FZVIRSI0021111784ZVON ENA ID6.006.503728
2010-05-189316CZVTGSI0021111651ZAVAROVALNICA TRIGLAV20.0020.543098
Stevilo zapisov: 173