Tecajnica Ljubljanske borze za dan '2011-01-19'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2011-01-191318BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.00101.0000
2011-01-191318BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.00100.3000
2011-01-191318BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.00100.6000
2011-01-191316CABKNSI0021108608ABANKA0.0047.0000
2011-01-191316CAELGSI0031103276AERODROM LJUBLJANA0.0017.402857
2011-01-191317CAGOGSI0031110743AGROGORICA0.009.0000
2011-01-191317CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.0012.00111
2011-01-191317CAPOGSI0031113424ALPOS0.0027.0000
2011-01-191317CATPGSI0021112162AKTIVA NALO?BE0.004.40172515
2011-01-191318BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.00106.6000
2011-01-191318BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.0098.9500
2011-01-191318BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.00100.1000
2011-01-191318BBCE13SI0022103095BANKA CELJE 13. IZDAJA0.00100.7061
2011-01-191318BBCE14SI0022103129BANKA CELJE 14. IZDAJA0.000.0000
2011-01-191318BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.00100.0000
2011-01-191318BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.00100.0000
2011-01-191318BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.00100.6000
2011-01-191317CCETGSI0031100843CETIS0.0023.0000
2011-01-191317CCICGSI0031103805CINKARNA CELJE0.0070.0000
2011-01-191318BCIM1SI0032102293CIMOS 1. IZDAJA0.00102.9000
2011-01-191317CDATRSI0031114513DATALAB TEHNOLOGIJE0.0050.9000
2011-01-191318BDEO1SI0032102350DEOS 1. IZDAJA0.00100.0200
2011-01-191317CDFNRSI0031113945D NALO?BE0.000.2900
2011-01-191318BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.0089.0000
2011-01-191316CDPRGSI0031107079DELO PRODAJA0.0026.0000
2011-01-191318BDRS1SI0032102244DARS0.00103.0000
2011-01-191318BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2011-01-191318BDRS3SI0032102509DARS 3. IZDAJA0.00102.0000
2011-01-191316CETOGSI0031101338ETOL0.0097.0000
2011-01-191318BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.0091.5000
2011-01-191318BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.00103.7000
2011-01-191318BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.0098.0000
2011-01-191318BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.0096.5000
2011-01-191318BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.00102.0000
2011-01-191318BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.0098.7500
2011-01-191318BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.0095.0041
2011-01-191318BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.0094.5000
2011-01-191318BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2011-01-191317CFINRSI0021113962FINETOL0.0040.0000
2011-01-191317CGHUGSI0031108655GRAND HOTEL UNION0.008.0000
2011-01-191317CGORGSI0031104993GORI?KE OPEKARNE0.008.0000
2011-01-191315CGRVGSI0031104076GORENJE0.0012.951154417
2011-01-191317CGSBGSI0031101296GEA0.006.7100
2011-01-191317CHDOGSI0031101148HELIOS0.00310.0000
2011-01-191316CIALGSI0031107046ISKRA AVTOELEKTRIKA0.0019.9000
2011-01-191315CIEKGSI0031100090INTEREUROPA0.003.656087
2011-01-191317CIELGSI0031110263ELMO0.003.5000
2011-01-191317CIHPGSI0031107459INLES0.005.0000
2011-01-191327VINDDYSI0021401136INFOND DYNAMIC0.004.65172
2011-01-191327VINDGLSI0021401128INFOND GLOBAL0.009.86763
2011-01-191317CINRGSI0031103334INTERTRADE ITA0.0040.4900
2011-01-191316CITBGSI0031102070ISTRABENZ0.005.005002
2011-01-191317CJPIGSI0031109109JAVOR PIVKA0.001.3800
2011-01-191317CJTKGSI0031107863JUTEKS0.0031.50861
2011-01-191318BKBG1SI0042102697KB1909 1. IZDAJA0.00102.5000
2011-01-191318BKBG2SI0042102978KB1909 2. IZDAJA0.000.0000
2011-01-191318BKBM7SI0022102378NOVA KBM 7. IZDAJA0.0098.2200
2011-01-191318BKBM9SI0022103046NOVA KBM 9. IZDAJA0.00102.0000
2011-01-191315CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR0.0010.1532510
2011-01-191318BKDH1SI0032102434KD HOLDING 1. IZDAJA0.0097.0000
2011-01-191318BKDH2SI0032102517KD HOLDING 2. IZDAJA0.0091.0000
2011-01-191317PKDHPSI0031200502KD GROUP0.0012.2413615
2011-01-191317CKDHRSI0031110461KD GROUP0.0042.0036334
2011-01-191321FKDIRSI0021113418KD ID0.005.40393541
2011-01-191315CKRKGSI0031102120KRKA0.0063.70278172
2011-01-191317CKSFRSI0021113855KS NALO?BE0.000.20383
2011-01-191315CLKPGSI0031101346LUKA KOPER0.0015.52117114
2011-01-191317CMAHRSI0021111511MAKSIMA HOLDING0.000.01132
2011-01-191316CMAJGSI0031108200MLINOTEST0.005.5000
2011-01-191317CMAPGSI0031100587MARINA PORTORO?0.0053.9000
2011-01-191315CMELRSI0031100082MERCATOR0.00156.00696
2011-01-191318BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.00100.8500
2011-01-191317CMKIRSI0021113194MAKSIMA INVEST0.002.453005
2011-01-191317CMKOGSI0031101304MELAMIN0.0015.5000
2011-01-191317CMLHRSI0021110588MODRA LINIJA HOLDING0.008.2600
2011-01-191327IMPEUSI0021400013ALTA EUROSTOCK0.004.8500
2011-01-191317CMPLRSI0021110844MP NALO?BE0.0012.0000
2011-01-191317CMR0RSI0021111990MERCATA0.002.506289
2011-01-191317CMR1RSI0021113111M10.002.016369
2011-01-191316CMTSGSI0031103706KOMPAS MTS0.007.6500
2011-01-191317CNALNSI0031102690NAMA0.0026.0000
2011-01-191321FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.713061220
2011-01-191317CNF2RSI0021112006NFD HOLDING0.001.12180014
2011-01-191316CNIKNSI0031100793NIKA0.0015.2000
2011-01-191318BNLB13SI0022102006NLB 13. IZDAJA0.00107.0000
2011-01-191318BNLB15SI0022102253NLB 15. IZDAJA0.00100.0000
2011-01-191318BNLB17SI0022102402NLB 17. IZDAJA0.00100.0000
2011-01-191318BNLB18SI0022102444NLB 18. IZDAJA0.00100.0000
2011-01-191318BNLB19SI0022102493NLB 19. IZDAJA0.0091.7000
2011-01-191318BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2011-01-191318BNLB22SI0022102667NLB 22. IZDAJA0.00100.0000
2011-01-191318BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2011-01-191318BNLB26SI0022103111NLB 26. IZDAJA0.00104.00401
2011-01-191327VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.7315001
2011-01-191318BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.00104.0000
2011-01-191318BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.00100.0000
2011-01-191318BPET1SI0032102947PETROL 1. IZDAJA0.00109.20101
2011-01-191315CPETGSI0031102153PETROL0.00263.7020213
2011-01-191316CPILRSI0031107418PIVOVARNA LA?KO0.0014.00706
2011-01-191317CPOPGSI0031108226PLAMA - PUR0.0015.1000
2011-01-191316CPOSRSI0021110513POZAVAROVALNICA SAVA0.008.094522
2011-01-191317PPPDGSI0021200645PRVA GROUP0.0038.0000
2011-01-191318BPRB10SI0022102840PROBANKA 10. IZDAJA0.00104.8000
2011-01-191318BPRB11SI0022102964PROBANKA 11. IZDAJA0.0096.0000
2011-01-191318BPRB12SI0022103103PROBANKA, obveznice 12. izdaje0.000.0000
2011-01-191318BPRB8SI0022102543PROBANKA 8. IZDAJA0.00100.0000
2011-01-191318BPRB9SI0022102766PROBANKA 9. ZDAJA0.0085.0000
2011-01-191316PPRBPSI0021200405PROBANKA0.0024.3000
2011-01-191318BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.0090.0000
2011-01-191317PRGPSI0031200288ZDRAVILI??E ROGA?KA0.001.2500
2011-01-191317CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.3500
2011-01-191318BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.0098.51201
2011-01-191318BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.00102.0000
2011-01-191318BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.00100.0000
2011-01-191318BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.00101.3000
2011-01-191318BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.00102.0000
2011-01-191318BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.00140.0000
2011-01-191318BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.00104.0000
2011-01-191318BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.00105.0000
2011-01-191318BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.00103.5000
2011-01-191318BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.00100.0000
2011-01-191318BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.00105.2500
2011-01-191318BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.00105.8000
2011-01-191318BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.00103.1100
2011-01-191318BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.00105.5000
2011-01-191318BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.0098.0000
2011-01-191318BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.0097.0000
2011-01-191318BRS63SI0002102794SLOVEN4,375 6/2/20190.00104.2100
2011-01-191318BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2011-01-191318BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.00107.1000
2011-01-191318BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.00112.7200
2011-01-191318BRS67SI0002103057SLOREP 4.125 26/01/200.00101.5600
2011-01-191318BRS68SI0002103065REPUBLIKA SLOVENIJA 68. IZDAJA0.000.0000
2011-01-191318BRS69SI0002103149SLOREP 4,375 18/01/210.000.0000
2011-01-191318BSA02SI0032103085SAVA 2. IZDAJA0.00100.9000
2011-01-191316CSALRSI0031110453SALUS0.00380.0000
2011-01-191316CSAVASI0031108457SAVA0.0080.0055023
2011-01-191318BSI01SI0022102907SID BANKA 1. IZDAJA0.00100.0000
2011-01-191317CSINGSI0021111396SIVENT0.000.15121
2011-01-191317CSKDRSI0031110164KD0.00370.0021
2011-01-191317CSLLGSI0031100405SLOVENIJALES0.0014.6000
2011-01-191318BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA0.00105.135035
2011-01-191317CST1RSI0021112105HRAM HOLDING0.001.403792
2011-01-191316CTCRGSI0031100637TERME ?ATE?0.00190.0000
2011-01-191317CTEAGSI0031102211TEKSTINA0.000.4500
2011-01-191317CTKMGSI0031104241KO?AKI TMI0.0058.0000
2011-01-191315CTLSGSI0031104290TELEKOM SLOVENIJE0.0085.8074429
2011-01-191317CTR1RSI0021112204TRDNJAVA I HOLDING0.000.2300
2011-01-191317CTRSGSI0021112238TRIGLAV NALO?BE0.001.3000
2011-01-191326DTZ130SI0002500187TRIMESE?NE ZAKLADNE MENICE 130. IZDAJA0.000.0000
2011-01-191317CVHDRSI0021111313VIPA HOLDING0.000.8100
2011-01-191317CVLJGSI0031100694VELANA0.002.0000
2011-01-191317CZDDGSI0031105396TERME DOBRNA0.005.8000
2011-01-191318BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.00102.0000
2011-01-191318BZT02SI0022103038ZAVAROVALNICA TRIGLAV 2. IZDAJA0.00100.0021
2011-01-191316CZTOGSI0031108440?ITO0.0094.01464
2011-01-191317CZV2RSI0021112154ZVON DVA HOLDING0.000.0100
2011-01-191317CZVHRSI0021111776ZVON ENA HOLDING0.000.1000
2011-01-191316CZVTGSI0021111651ZAVAROVALNICA TRIGLAV0.0018.0012946
Stevilo zapisov: 159