Tecajnica Ljubljanske borze za dan '2011-01-17'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2011-01-171118BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.00101.0000
2011-01-171118BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.00100.3000
2011-01-171118BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.00100.6000
2011-01-171116CABKNSI0021108608ABANKA0.0047.0000
2011-01-171116CAELGSI0031103276AERODROM LJUBLJANA0.0017.6063412
2011-01-171117CAGOGSI0031110743AGROGORICA0.009.0000
2011-01-171117CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.0010.6000
2011-01-171117CAPOGSI0031113424ALPOS0.0027.0000
2011-01-171117CATPGSI0021112162AKTIVA NALO?BE0.004.40129615
2011-01-171118BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.00106.6000
2011-01-171118BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.0098.9500
2011-01-171118BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.00100.1011
2011-01-171118BBCE13SI0022103095BANKA CELJE 13. IZDAJA0.00100.7011
2011-01-171118BBCE14SI0022103129BANKA CELJE 14. IZDAJA0.000.0000
2011-01-171118BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.00100.0000
2011-01-171118BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.00100.0000
2011-01-171118BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.00100.6000
2011-01-171117CCETGSI0031100843CETIS0.0023.0000
2011-01-171117CCICGSI0031103805CINKARNA CELJE0.0070.001302
2011-01-171118BCIM1SI0032102293CIMOS 1. IZDAJA0.00102.9000
2011-01-171117CDATRSI0031114513DATALAB TEHNOLOGIJE0.0050.9000
2011-01-171118BDEO1SI0032102350DEOS 1. IZDAJA0.00100.0200
2011-01-171117CDFNRSI0031113945D NALO?BE0.000.2900
2011-01-171118BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.0089.0000
2011-01-171116CDPRGSI0031107079DELO PRODAJA0.0026.0000
2011-01-171118BDRS1SI0032102244DARS0.00103.0000
2011-01-171118BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2011-01-171118BDRS3SI0032102509DARS 3. IZDAJA0.00102.0000
2011-01-171116CETOGSI0031101338ETOL0.0097.0000
2011-01-171118BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.0091.5011
2011-01-171118BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.00103.7000
2011-01-171118BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.0098.0000
2011-01-171118BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.0096.5000
2011-01-171118BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.00102.0000
2011-01-171118BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.0098.7500
2011-01-171118BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.0095.0043
2011-01-171118BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.0094.5000
2011-01-171118BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2011-01-171117CFINRSI0021113962FINETOL0.0040.0000
2011-01-171117CGHUGSI0031108655GRAND HOTEL UNION0.008.0000
2011-01-171117CGORGSI0031104993GORI?KE OPEKARNE0.008.0000
2011-01-171115CGRVGSI0031104076GORENJE0.0012.90497022
2011-01-171117CGSBGSI0031101296GEA0.006.7121
2011-01-171117CHDOGSI0031101148HELIOS0.00310.0000
2011-01-171116CIALGSI0031107046ISKRA AVTOELEKTRIKA0.0019.9000
2011-01-171115CIEKGSI0031100090INTEREUROPA0.003.703624
2011-01-171117CIELGSI0031110263ELMO0.003.5000
2011-01-171117CIHPGSI0031107459INLES0.005.0000
2011-01-171127VINDDYSI0021401136INFOND DYNAMIC0.004.653429
2011-01-171127VINDGLSI0021401128INFOND GLOBAL0.009.907429
2011-01-171117CINRGSI0031103334INTERTRADE ITA0.0040.4900
2011-01-171116CITBGSI0031102070ISTRABENZ0.005.008216
2011-01-171117CJPIGSI0031109109JAVOR PIVKA0.001.3800
2011-01-171117CJTKGSI0031107863JUTEKS0.0031.5000
2011-01-171118BKBG1SI0042102697KB1909 1. IZDAJA0.00102.5000
2011-01-171118BKBG2SI0042102978KB1909 2. IZDAJA0.000.0000
2011-01-171118BKBM7SI0022102378NOVA KBM 7. IZDAJA0.0098.2200
2011-01-171118BKBM9SI0022103046NOVA KBM 9. IZDAJA0.00102.0000
2011-01-171115CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR0.0010.301278241
2011-01-171118BKDH1SI0032102434KD HOLDING 1. IZDAJA0.0097.0000
2011-01-171118BKDH2SI0032102517KD HOLDING 2. IZDAJA0.0091.0000
2011-01-171117PKDHPSI0031200502KD GROUP0.0011.6211612
2011-01-171117CKDHRSI0031110461KD GROUP0.0042.0022029
2011-01-171121FKDIRSI0021113418KD ID0.005.39217924
2011-01-171115CKRKGSI0031102120KRKA0.0064.1018686166
2011-01-171117CKSFRSI0021113855KS NALO?BE0.000.3000
2011-01-171115CLKPGSI0031101346LUKA KOPER0.0016.0090512
2011-01-171117CMAHRSI0021111511MAKSIMA HOLDING0.000.0100
2011-01-171116CMAJGSI0031108200MLINOTEST0.005.5000
2011-01-171117CMAPGSI0031100587MARINA PORTORO?0.0053.9000
2011-01-171115CMELRSI0031100082MERCATOR0.00159.80112023
2011-01-171118BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.00100.8500
2011-01-171117CMKIRSI0021113194MAKSIMA INVEST0.002.5000
2011-01-171117CMKOGSI0031101304MELAMIN0.0015.5000
2011-01-171117CMLHRSI0021110588MODRA LINIJA HOLDING0.008.2600
2011-01-171127IMPEUSI0021400013ALTA EUROSTOCK0.004.8500
2011-01-171117CMPLRSI0021110844MP NALO?BE0.0012.0000
2011-01-171117CMR0RSI0021111990MERCATA0.002.503632
2011-01-171117CMR1RSI0021113111M10.002.0100
2011-01-171116CMTSGSI0031103706KOMPAS MTS0.007.6500
2011-01-171117CNALNSI0031102690NAMA0.0026.0000
2011-01-171121FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.7013842929
2011-01-171117CNF2RSI0021112006NFD HOLDING0.001.09128714
2011-01-171116CNIKNSI0031100793NIKA0.0015.2000
2011-01-171118BNLB13SI0022102006NLB 13. IZDAJA0.00107.0000
2011-01-171118BNLB15SI0022102253NLB 15. IZDAJA0.00100.0000
2011-01-171118BNLB17SI0022102402NLB 17. IZDAJA0.00100.0000
2011-01-171118BNLB18SI0022102444NLB 18. IZDAJA0.00100.0000
2011-01-171118BNLB19SI0022102493NLB 19. IZDAJA0.0091.7000
2011-01-171118BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2011-01-171118BNLB22SI0022102667NLB 22. IZDAJA0.00100.0000
2011-01-171118BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2011-01-171118BNLB26SI0022103111NLB 26. IZDAJA0.00104.5000
2011-01-171127VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.7348782
2011-01-171118BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.00104.0000
2011-01-171118BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.00100.0000
2011-01-171118BPET1SI0032102947PETROL 1. IZDAJA0.00109.2011
2011-01-171115CPETGSI0031102153PETROL0.00265.0053825
2011-01-171116CPILRSI0031107418PIVOVARNA LA?KO0.0013.747654
2011-01-171117CPOPGSI0031108226PLAMA - PUR0.0015.1000
2011-01-171116CPOSRSI0021110513POZAVAROVALNICA SAVA0.008.00185910
2011-01-171117PPPDGSI0021200645PRVA GROUP0.0038.0000
2011-01-171118BPRB10SI0022102840PROBANKA 10. IZDAJA0.00104.8000
2011-01-171118BPRB11SI0022102964PROBANKA 11. IZDAJA0.0096.00181
2011-01-171118BPRB12SI0022103103PROBANKA, obveznice 12. izdaje0.000.0000
2011-01-171118BPRB8SI0022102543PROBANKA 8. IZDAJA0.00100.0000
2011-01-171118BPRB9SI0022102766PROBANKA 9. ZDAJA0.0085.0000
2011-01-171116PPRBPSI0021200405PROBANKA0.0024.3000
2011-01-171118BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.0090.0000
2011-01-171117PRGPSI0031200288ZDRAVILI??E ROGA?KA0.001.2500
2011-01-171117CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.3500
2011-01-171118BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.0098.5000
2011-01-171118BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.00102.0000
2011-01-171118BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.00100.0000
2011-01-171118BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.00101.501392
2011-01-171118BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.00102.0000
2011-01-171118BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.00140.0000
2011-01-171118BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.00104.00301
2011-01-171118BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.00105.0000
2011-01-171118BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.00103.5000
2011-01-171118BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.00100.0000
2011-01-171118BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.00105.2500
2011-01-171118BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.00105.8000
2011-01-171118BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.00103.1100
2011-01-171118BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.00105.5000
2011-01-171118BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.0098.0000
2011-01-171118BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.00100.0000
2011-01-171118BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.0097.0000
2011-01-171118BRS63SI0002102794SLOVEN4,375 6/2/20190.00104.2100
2011-01-171118BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2011-01-171118BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.00107.1000
2011-01-171118BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.00112.7200
2011-01-171118BRS67SI0002103057SLOREP 4.125 26/01/200.00101.5600
2011-01-171118BRS68SI0002103065REPUBLIKA SLOVENIJA 68. IZDAJA0.000.0000
2011-01-171118BSA02SI0032103085SAVA 2. IZDAJA0.00100.9000
2011-01-171116CSALRSI0031110453SALUS0.00380.00101
2011-01-171116CSAVASI0031108457SAVA0.0084.001287
2011-01-171118BSI01SI0022102907SID BANKA 1. IZDAJA0.00100.0000
2011-01-171117CSINGSI0021111396SIVENT0.000.1800
2011-01-171117CSKDRSI0031110164KD0.00369.0000
2011-01-171117CSLLGSI0031100405SLOVENIJALES0.0014.6000
2011-01-171118BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA0.00105.2019738
2011-01-171117CST1RSI0021112105HRAM HOLDING0.001.65111
2011-01-171116CTCRGSI0031100637TERME ?ATE?0.00190.0000
2011-01-171117CTEAGSI0031102211TEKSTINA0.000.4500
2011-01-171117CTKMGSI0031104241KO?AKI TMI0.0058.0000
2011-01-171115CTLSGSI0031104290TELEKOM SLOVENIJE0.0087.00281428
2011-01-171117CTR1RSI0021112204TRDNJAVA I HOLDING0.000.2300
2011-01-171117CTRSGSI0021112238TRIGLAV NALO?BE0.001.3000
2011-01-171126DTZ130SI0002500187TRIMESE?NE ZAKLADNE MENICE 130. IZDAJA0.000.0000
2011-01-171117CVHDRSI0021111313VIPA HOLDING0.000.81822
2011-01-171117CVLJGSI0031100694VELANA0.002.0000
2011-01-171117CZDDGSI0031105396TERME DOBRNA0.005.8000
2011-01-171118BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.00102.0016281
2011-01-171118BZT02SI0022103038ZAVAROVALNICA TRIGLAV 2. IZDAJA0.00100.0011
2011-01-171116CZTOGSI0031108440?ITO0.0096.0022
2011-01-171117CZV2RSI0021112154ZVON DVA HOLDING0.000.01169564
2011-01-171117CZVHRSI0021111776ZVON ENA HOLDING0.000.1088823
2011-01-171116CZVTGSI0021111651ZAVAROVALNICA TRIGLAV0.0018.401250423
Stevilo zapisov: 159