Tecajnica Ljubljanske borze za dan '2011-04-26'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2011-04-267918BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.00100.3000
2011-04-267916CABKNSI0021108608ABANKA0.0037.0000
2011-04-267916CAELGSI0031103276AERODROM LJUBLJANA0.0014.5028410
2011-04-267918BAGO1SI0032103150AGROGORICA, OBVEZNICE 1. IZDAJE0.00110.0000
2011-04-267917CAGOGSI0031110743AGROGORICA0.008.7500
2011-04-267917CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.0012.0000
2011-04-267917CAPOGSI0031113424ALPOS0.000.0100
2011-04-267917CATPGSI0021112162AKTIVA NALO?BE0.003.75116520
2011-04-267918BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.0099.8000
2011-04-267918BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.0098.9500
2011-04-267918BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.00102.0000
2011-04-267918BBCE13SI0022103095BANKA CELJE 13. IZDAJA0.00100.0000
2011-04-267918BBCE14SI0022103129BANKA CELJE 14. IZDAJA0.000.0000
2011-04-267918BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.00100.0000
2011-04-267917CCETGSI0031100843CETIS0.0018.0000
2011-04-267917CCICGSI0031103805CINKARNA CELJE0.0072.00162
2011-04-267918BCIM1SI0032102293CIMOS 1. IZDAJA0.00102.9000
2011-04-267917CDATRSI0031114513DATALAB TEHNOLOGIJE0.002.2000
2011-04-267918BDEO1SI0032102350DEOS 1. IZDAJA0.00100.0200
2011-04-267918BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.0050.1500
2011-04-267916CDPRGSI0031107079DELO PRODAJA0.0023.0000
2011-04-267918BDRS1SI0032102244DARS0.00103.0000
2011-04-267918BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2011-04-267918BDRS3SI0032102509DARS 3. IZDAJA0.00102.0000
2011-04-267916CETOGSI0031101338ETOL0.0079.0000
2011-04-267918BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.0089.0000
2011-04-267918BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.00103.7000
2011-04-267918BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.0098.0000
2011-04-267918BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.0096.5000
2011-04-267918BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.00102.0000
2011-04-267918BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.0098.7500
2011-04-267918BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.0096.0000
2011-04-267918BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.0095.5000
2011-04-267918BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2011-04-267917CFINRSI0021113962FINETOL0.002.00403
2011-04-267917CGHUGSI0031108655GRAND HOTEL UNION0.007.8000
2011-04-267917CGORGSI0031104993GORI?KE OPEKARNE0.008.0000
2011-04-267915CGRVGSI0031104076GORENJE0.0010.6075328
2011-04-267917CGSBGSI0031101296GEA0.006.6900
2011-04-267917CHDOGSI0031101148HELIOS0.00410.00292
2011-04-267916CIALGSI0031107046ISKRA AVTOELEKTRIKA0.0014.0000
2011-04-267915CIEKGSI0031100090INTEREUROPA0.002.211732
2011-04-267917CIELGSI0031110263ELMO0.003.5000
2011-04-267917CIHPGSI0031107459INLES0.003.2600
2011-04-267927VINDDYSI0021401136INFOND DYNAMIC0.004.322616
2011-04-267927VINDGLSI0021401128INFOND GLOBAL0.009.263257
2011-04-267917CINRGSI0031103334INTERTRADE ITA0.0040.0000
2011-04-267916CITBGSI0031102070ISTRABENZ0.004.50481
2011-04-267917CJPIGSI0031109109JAVOR PIVKA0.001.302001
2011-04-267917CJTKGSI0031107863JUTEKS0.0023.9500
2011-04-267918BKBG1SI0042102697KB1909 1. IZDAJA0.00102.5000
2011-04-267918BKBG2SI0042102978KB1909 2. IZDAJA0.000.0000
2011-04-267918BKBM7SI0022102378NOVA KBM 7. IZDAJA0.0098.2200
2011-04-267918BKBM9SI0022103046NOVA KBM 9. IZDAJA0.00102.0000
2011-04-267915CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR0.008.6078011
2011-04-267918BKDH1SI0032102434KD HOLDING 1. IZDAJA0.0097.0000
2011-04-267918BKDH2SI0032102517KD HOLDING 2. IZDAJA0.0087.0000
2011-04-267917PKDHPSI0031200502KD GROUP0.007.12646
2011-04-267917CKDHRSI0031110461KD GROUP0.0042.001009
2011-04-267915CKRKGSI0031102120KRKA0.0058.755760138
2011-04-267917CKSFRSI0021113855KS NALO?BE0.000.3300
2011-04-267915CLKPGSI0031101346LUKA KOPER0.0013.5029114
2011-04-267917CMAHRSI0021111511MAKSIMA HOLDING0.000.0100
2011-04-267916CMAJGSI0031108200MLINOTEST0.004.5000
2011-04-267917CMAPGSI0031100587MARINA PORTORO?0.0053.0000
2011-04-267915CMELRSI0031100082MERCATOR0.00172.0562828
2011-04-267918BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.00100.4000
2011-04-267917CMKIRSI0021113194MAKSIMA INVEST0.000.101334
2011-04-267917CMKOGSI0031101304MELAMIN0.0013.0000
2011-04-267917CMLHRSI0021110588MODRA LINIJA HOLDING0.007.60341
2011-04-267927IMPEUSI0021400013ALTA EUROSTOCK0.004.9000
2011-04-267917CMPLRSI0021110844MP NALO?BE0.0012.0000
2011-04-267917CMR0RSI0021111990MERCATA0.002.001451
2011-04-267917CMR1RSI0021113111M10.002.004844
2011-04-267916CMTSGSI0031103706KOMPAS MTS0.007.2000
2011-04-267917CNALNSI0031102690NAMA0.0025.0000
2011-04-267921FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.653343627
2011-04-267917CNF2RSI0021112006NFD HOLDING0.000.22330525
2011-04-267916CNIKNSI0031100793NIKA0.0016.5000
2011-04-267918BNLB13SI0022102006NLB 13. IZDAJA0.00107.0000
2011-04-267918BNLB15SI0022102253NLB 15. IZDAJA0.00100.0000
2011-04-267918BNLB18SI0022102444NLB 18. IZDAJA0.00100.0000
2011-04-267918BNLB19SI0022102493NLB 19. IZDAJA0.0091.7000
2011-04-267918BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2011-04-267918BNLB22SI0022102667NLB 22. IZDAJA0.00100.0000
2011-04-267918BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2011-04-267918BNLB26SI0022103111NLB 26. IZDAJA0.00100.7500
2011-04-267927VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.7070802
2011-04-267918BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.00104.0000
2011-04-267918BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.00100.0000
2011-04-267918BPET1SI0032102947PETROL 1. IZDAJA0.00108.7500
2011-04-267915CPETGSI0031102153PETROL0.00226.103518
2011-04-267916CPILRSI0031107418PIVOVARNA LA?KO0.008.86577
2011-04-267917CPOPGSI0031108226PLAMA - PUR0.0015.0100
2011-04-267916CPOSRSI0021110513POZAVAROVALNICA SAVA0.007.802501
2011-04-267917PPPDGSI0021200645PRVA GROUP0.0038.1000
2011-04-267918BPRB10SI0022102840PROBANKA 10. IZDAJA0.00106.0000
2011-04-267918BPRB11SI0022102964PROBANKA 11. IZDAJA0.00100.0000
2011-04-267918BPRB12SI0022103103PROBANKA, obveznice 12. izdaje0.000.0000
2011-04-267918BPRB8SI0022102543PROBANKA 8. IZDAJA0.00100.0000
2011-04-267918BPRB9SI0022102766PROBANKA 9. ZDAJA0.0080.0000
2011-04-267916PPRBPSI0021200405PROBANKA0.0022.9500
2011-04-267918BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.0090.0000
2011-04-267917PRGZPSI0031200791ZDRAVILI??E ROGA?KA0.000.0000
2011-04-267917CRGZRSI0031115767ZDRAVILI??E ROGA?KA0.000.0000
2011-04-267918BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.0098.6600
2011-04-267918BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.00100.5600
2011-04-267918BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.00101.5000
2011-04-267918BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.00101.4000
2011-04-267918BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.00140.0000
2011-04-267918BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.00102.0100
2011-04-267918BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.00105.0000
2011-04-267918BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.00100.00151
2011-04-267918BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.00101.0000
2011-04-267918BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.00102.5000
2011-04-267918BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.00102.50401
2011-04-267918BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.00102.0300
2011-04-267918BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.00105.5000
2011-04-267918BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.00100.0000
2011-04-267918BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.0090.0000
2011-04-267918BRS63SI0002102794SLOVEN4,375 6/2/20190.00104.2100
2011-04-267918BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2011-04-267918BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.00103.9500
2011-04-267918BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.00112.7200
2011-04-267918BRS67SI0002103057SLOREP 4.125 26/01/200.00101.5600
2011-04-267918BRS68SI0002103065REPUBLIKA SLOVENIJA 68. IZDAJA0.000.0000
2011-04-267918BRS69SI0002103149SLOREP 4,375 18/01/210.000.0000
2011-04-267918BRS70SI0002103164SLOREP 5.125 30/03/260.000.0000
2011-04-267918BSA02SI0032103085SAVA 2. IZDAJA0.00100.0000
2011-04-267916CSALRSI0031110453SALUS0.00312.0000
2011-04-267916CSAVASI0031108457SAVA0.0057.00152
2011-04-267918BSI01SI0022102907SID BANKA 1. IZDAJA0.00100.0000
2011-04-267917CSINGSI0021111396SIVENT0.000.10633
2011-04-267918BSKD1SI0032103135KD, obveznice 1. izdaje0.000.0000
2011-04-267917CSKDRSI0031110164KD0.00450.0000
2011-04-267917CSLLGSI0031100405SLOVENIJALES0.0040.00203
2011-04-267918BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA0.00103.2977011
2011-04-267917CST1RSI0021112105HRAM HOLDING0.000.7000
2011-04-267916CTCRGSI0031100637TERME ?ATE?0.00174.0000
2011-04-267917CTEAGSI0031102211TEKSTINA0.000.4500
2011-04-267917CTKMGSI0031104241KO?AKI TMI0.0058.0000
2011-04-267915CTLSGSI0031104290TELEKOM SLOVENIJE0.0071.0023816
2011-04-267917CTR1RSI0021112204TRDNJAVA I HOLDING0.000.3200
2011-04-267917CTRSGSI0021112238TRIGLAV NALO?BE0.001.582453
2011-04-267926DTZ131SI0002500195TRIMESE?NE ZAKLADNE MENICE 131. IZDAJA0.000.0000
2011-04-267917CVHDRSI0021111313VIPA HOLDING0.000.903344
2011-04-267917CVLJGSI0031100694VELANA0.002.0000
2011-04-267917CZDDGSI0031105396TERME DOBRNA0.005.7000
2011-04-267918BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.00102.0000
2011-04-267918BZT02SI0022103038ZAVAROVALNICA TRIGLAV 2. IZDAJA0.00100.0000
2011-04-267916CZTOGSI0031108440?ITO0.00101.0061
2011-04-267917CZV2RSI0021112154ZVON DVA HOLDING0.000.021162
2011-04-267917CZVHRSI0021111776ZVON ENA HOLDING0.000.03581
2011-04-267916CZVTGSI0021111651ZAVAROVALNICA TRIGLAV0.0016.12201
Stevilo zapisov: 154