Tecajnica Ljubljanske borze za dan '2011-01-26'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2011-01-261818BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.00101.0000
2011-01-261818BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.00100.3000
2011-01-261818BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.00100.6000
2011-01-261816CABKNSI0021108608ABANKA0.0047.001741
2011-01-261816CAELGSI0031103276AERODROM LJUBLJANA0.0017.211201
2011-01-261817CAGOGSI0031110743AGROGORICA0.008.9940001
2011-01-261817CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.0011.0000
2011-01-261817CAPOGSI0031113424ALPOS0.0027.0000
2011-01-261817CATPGSI0021112162AKTIVA NALO?BE0.004.407558
2011-01-261818BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.00106.6000
2011-01-261818BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.0098.9500
2011-01-261818BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.00101.8030005
2011-01-261818BBCE13SI0022103095BANKA CELJE 13. IZDAJA0.00100.7000
2011-01-261818BBCE14SI0022103129BANKA CELJE 14. IZDAJA0.000.0000
2011-01-261818BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.00100.0000
2011-01-261818BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.00100.0000
2011-01-261818BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.00100.6000
2011-01-261817CCETGSI0031100843CETIS0.0018.833053
2011-01-261817CCICGSI0031103805CINKARNA CELJE0.0075.0000
2011-01-261818BCIM1SI0032102293CIMOS 1. IZDAJA0.00102.9000
2011-01-261817CDATRSI0031114513DATALAB TEHNOLOGIJE0.0050.9000
2011-01-261818BDEO1SI0032102350DEOS 1. IZDAJA0.00100.0200
2011-01-261817CDFNRSI0031113945D NALO?BE0.000.2900
2011-01-261818BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.0089.0000
2011-01-261816CDPRGSI0031107079DELO PRODAJA0.0024.1500
2011-01-261818BDRS1SI0032102244DARS0.00103.0000
2011-01-261818BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2011-01-261818BDRS3SI0032102509DARS 3. IZDAJA0.00102.0000
2011-01-261816CETOGSI0031101338ETOL0.0095.0000
2011-01-261818BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.0091.5000
2011-01-261818BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.00103.7000
2011-01-261818BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.0098.0000
2011-01-261818BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.0096.5000
2011-01-261818BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.00102.0000
2011-01-261818BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.0098.7500
2011-01-261818BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.0095.0000
2011-01-261818BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.0094.5000
2011-01-261818BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2011-01-261817CFINRSI0021113962FINETOL0.0033.0000
2011-01-261817CGHUGSI0031108655GRAND HOTEL UNION0.008.0000
2011-01-261817CGORGSI0031104993GORI?KE OPEKARNE0.008.0000
2011-01-261815CGRVGSI0031104076GORENJE0.0012.69852230
2011-01-261817CGSBGSI0031101296GEA0.006.7100
2011-01-261817CHDOGSI0031101148HELIOS0.00320.003866
2011-01-261816CIALGSI0031107046ISKRA AVTOELEKTRIKA0.0019.9000
2011-01-261815CIEKGSI0031100090INTEREUROPA0.003.764903
2011-01-261817CIELGSI0031110263ELMO0.003.5000
2011-01-261817CIHPGSI0031107459INLES0.005.0000
2011-01-261827VINDDYSI0021401136INFOND DYNAMIC0.004.653459
2011-01-261827VINDGLSI0021401128INFOND GLOBAL0.009.8480815
2011-01-261817CINRGSI0031103334INTERTRADE ITA0.0040.4900
2011-01-261816CITBGSI0031102070ISTRABENZ0.004.9051
2011-01-261817CJPIGSI0031109109JAVOR PIVKA0.001.3800
2011-01-261817CJTKGSI0031107863JUTEKS0.0030.99502
2011-01-261818BKBG1SI0042102697KB1909 1. IZDAJA0.00102.5000
2011-01-261818BKBG2SI0042102978KB1909 2. IZDAJA0.000.0000
2011-01-261818BKBM7SI0022102378NOVA KBM 7. IZDAJA0.0098.2200
2011-01-261818BKBM9SI0022103046NOVA KBM 9. IZDAJA0.00102.0000
2011-01-261815CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR0.0010.35130723
2011-01-261818BKDH1SI0032102434KD HOLDING 1. IZDAJA0.0097.0000
2011-01-261818BKDH2SI0032102517KD HOLDING 2. IZDAJA0.0091.0000
2011-01-261817PKDHPSI0031200502KD GROUP0.0011.7614114
2011-01-261817CKDHRSI0031110461KD GROUP0.0042.0032528
2011-01-261821FKDIRSI0021113418KD ID0.005.30196828
2011-01-261815CKRKGSI0031102120KRKA0.0064.10580589
2011-01-261817CKSFRSI0021113855KS NALO?BE0.000.1800
2011-01-261815CLKPGSI0031101346LUKA KOPER0.0015.60621039
2011-01-261817CMAHRSI0021111511MAKSIMA HOLDING0.000.01131
2011-01-261816CMAJGSI0031108200MLINOTEST0.005.5000
2011-01-261817CMAPGSI0031100587MARINA PORTORO?0.0054.00964
2011-01-261815CMELRSI0031100082MERCATOR0.00155.0028520
2011-01-261818BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.00100.8500
2011-01-261817CMKIRSI0021113194MAKSIMA INVEST0.001.40101
2011-01-261817CMKOGSI0031101304MELAMIN0.0013.00571
2011-01-261817CMLHRSI0021110588MODRA LINIJA HOLDING0.008.262013
2011-01-261827IMPEUSI0021400013ALTA EUROSTOCK0.004.8500
2011-01-261817CMPLRSI0021110844MP NALO?BE0.0012.0000
2011-01-261817CMR0RSI0021111990MERCATA0.002.20198317
2011-01-261817CMR1RSI0021113111M10.002.017848
2011-01-261816CMTSGSI0031103706KOMPAS MTS0.007.6500
2011-01-261817CNALNSI0031102690NAMA0.0026.0000
2011-01-261821FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.714710825
2011-01-261817CNF2RSI0021112006NFD HOLDING0.000.99135013
2011-01-261816CNIKNSI0031100793NIKA0.0015.2000
2011-01-261818BNLB13SI0022102006NLB 13. IZDAJA0.00107.0000
2011-01-261818BNLB15SI0022102253NLB 15. IZDAJA0.00100.0000
2011-01-261818BNLB17SI0022102402NLB 17. IZDAJA0.00100.0000
2011-01-261818BNLB18SI0022102444NLB 18. IZDAJA0.00100.0000
2011-01-261818BNLB19SI0022102493NLB 19. IZDAJA0.0091.7000
2011-01-261818BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2011-01-261818BNLB22SI0022102667NLB 22. IZDAJA0.00100.0000
2011-01-261818BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2011-01-261818BNLB26SI0022103111NLB 26. IZDAJA0.00104.00901
2011-01-261827VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.7248905
2011-01-261818BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.00104.0000
2011-01-261818BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.00100.0000
2011-01-261818BPET1SI0032102947PETROL 1. IZDAJA0.00109.2000
2011-01-261815CPETGSI0031102153PETROL0.00258.0024716
2011-01-261816CPILRSI0031107418PIVOVARNA LA?KO0.0013.701092
2011-01-261817CPOPGSI0031108226PLAMA - PUR0.0015.1000
2011-01-261816CPOSRSI0021110513POZAVAROVALNICA SAVA0.008.141102
2011-01-261817PPPDGSI0021200645PRVA GROUP0.0038.0000
2011-01-261818BPRB10SI0022102840PROBANKA 10. IZDAJA0.00104.8000
2011-01-261818BPRB11SI0022102964PROBANKA 11. IZDAJA0.0097.50291
2011-01-261818BPRB12SI0022103103PROBANKA, obveznice 12. izdaje0.000.0000
2011-01-261818BPRB8SI0022102543PROBANKA 8. IZDAJA0.00100.0000
2011-01-261818BPRB9SI0022102766PROBANKA 9. ZDAJA0.0085.0000
2011-01-261816PPRBPSI0021200405PROBANKA0.0024.2900
2011-01-261818BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.0090.0000
2011-01-261817PRGZPSI0031200791ZDRAVILI??E ROGA?KA0.000.0000
2011-01-261817CRGZRSI0031115767ZDRAVILI??E ROGA?KA0.000.0000
2011-01-261818BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.0098.5000
2011-01-261818BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.00100.1400
2011-01-261818BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.00100.0000
2011-01-261818BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.00101.0000
2011-01-261818BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.00102.0000
2011-01-261818BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.00140.0000
2011-01-261818BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.00104.0000
2011-01-261818BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.00105.0000
2011-01-261818BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.00103.5000
2011-01-261818BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.00100.0000
2011-01-261818BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.00105.2500
2011-01-261818BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.00104.60862
2011-01-261818BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.00103.1100
2011-01-261818BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.00105.5000
2011-01-261818BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.0098.0000
2011-01-261818BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.0097.0000
2011-01-261818BRS63SI0002102794SLOVEN4,375 6/2/20190.00104.2100
2011-01-261818BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2011-01-261818BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.00107.1000
2011-01-261818BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.00112.7200
2011-01-261818BRS67SI0002103057SLOREP 4.125 26/01/200.00101.5600
2011-01-261818BRS68SI0002103065REPUBLIKA SLOVENIJA 68. IZDAJA0.000.0000
2011-01-261818BRS69SI0002103149SLOREP 4,375 18/01/210.000.0000
2011-01-261818BSA02SI0032103085SAVA 2. IZDAJA0.00100.9000
2011-01-261816CSALRSI0031110453SALUS0.00370.0000
2011-01-261816CSAVASI0031108457SAVA0.0081.872637
2011-01-261818BSI01SI0022102907SID BANKA 1. IZDAJA0.00100.0000
2011-01-261817CSINGSI0021111396SIVENT0.000.15762
2011-01-261817CSKDRSI0031110164KD0.00350.00201
2011-01-261817CSLLGSI0031100405SLOVENIJALES0.0014.6000
2011-01-261818BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA0.00105.023655
2011-01-261817CST1RSI0021112105HRAM HOLDING0.001.4000
2011-01-261816CTCRGSI0031100637TERME ?ATE?0.00190.0000
2011-01-261817CTEAGSI0031102211TEKSTINA0.000.4500
2011-01-261817CTKMGSI0031104241KO?AKI TMI0.0058.0000
2011-01-261815CTLSGSI0031104290TELEKOM SLOVENIJE0.0085.9036612
2011-01-261817CTR1RSI0021112204TRDNJAVA I HOLDING0.000.2300
2011-01-261817CTRSGSI0021112238TRIGLAV NALO?BE0.001.301242
2011-01-261826DTZ130SI0002500187TRIMESE?NE ZAKLADNE MENICE 130. IZDAJA0.000.0000
2011-01-261817CVHDRSI0021111313VIPA HOLDING0.000.7400
2011-01-261817CVLJGSI0031100694VELANA0.002.0000
2011-01-261817CZDDGSI0031105396TERME DOBRNA0.005.8000
2011-01-261818BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.00102.0000
2011-01-261818BZT02SI0022103038ZAVAROVALNICA TRIGLAV 2. IZDAJA0.00100.0000
2011-01-261816CZTOGSI0031108440?ITO0.0090.20102
2011-01-261817CZV2RSI0021112154ZVON DVA HOLDING0.000.012452
2011-01-261817CZVHRSI0021111776ZVON ENA HOLDING0.000.0476775
2011-01-261816CZVTGSI0021111651ZAVAROVALNICA TRIGLAV0.0017.50442
Stevilo zapisov: 159