Tecajnica Ljubljanske borze za dan '2011-05-11'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2011-05-118818BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.00100.3000
2011-05-118816CABKNSI0021108608ABANKA0.0037.0000
2011-05-118816CAELGSI0031103276AERODROM LJUBLJANA0.0014.381365
2011-05-118818BAGO1SI0032103150AGROGORICA, OBVEZNICE 1. IZDAJE0.00110.0000
2011-05-118817CAGOGSI0031110743AGROGORICA0.008.7500
2011-05-118817CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.0012.0000
2011-05-118817CAPOGSI0031113424ALPOS0.000.0100
2011-05-118817CATPGSI0021112162AKTIVA NALO?BE0.003.361025
2011-05-118818BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.0099.8000
2011-05-118818BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.0098.9500
2011-05-118818BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.00102.0000
2011-05-118818BBCE13SI0022103095BANKA CELJE 13. IZDAJA0.00100.0000
2011-05-118818BBCE14SI0022103129BANKA CELJE 14. IZDAJA0.000.0000
2011-05-118818BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.00100.0000
2011-05-118817CCETGSI0031100843CETIS0.0018.1000
2011-05-118817CCICGSI0031103805CINKARNA CELJE0.0090.00173
2011-05-118818BCIM1SI0032102293CIMOS 1. IZDAJA0.00102.9000
2011-05-118817CDATRSI0031114513DATALAB TEHNOLOGIJE0.002.0000
2011-05-118818BDEO1SI0032102350DEOS 1. IZDAJA0.00100.0200
2011-05-118818BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.0050.00120030
2011-05-118816CDPRGSI0031107079DELO PRODAJA0.0023.0000
2011-05-118818BDRS1SI0032102244DARS0.00103.0000
2011-05-118818BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2011-05-118818BDRS3SI0032102509DARS 3. IZDAJA0.00102.0000
2011-05-118816CETOGSI0031101338ETOL0.0079.0000
2011-05-118818BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.0089.0000
2011-05-118818BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.00103.7000
2011-05-118818BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.0098.0000
2011-05-118818BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.0096.5000
2011-05-118818BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.00102.0000
2011-05-118818BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.0096.0000
2011-05-118818BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.0095.5000
2011-05-118818BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2011-05-118817CFINRSI0021113962FINETOL0.002.0000
2011-05-118817CGHUGSI0031108655GRAND HOTEL UNION0.006.5000
2011-05-118817CGORGSI0031104993GORI?KE OPEKARNE0.008.0000
2011-05-118815CGRVGSI0031104076GORENJE0.0010.7479016
2011-05-118817CGSBGSI0031101296GEA0.006.5900
2011-05-118817CHDOGSI0031101148HELIOS0.00420.004516
2011-05-118816CIALGSI0031107046ISKRA AVTOELEKTRIKA0.0014.0000
2011-05-118815CIEKGSI0031100090INTEREUROPA0.001.70333
2011-05-118817CIELGSI0031110263ELMO0.003.5000
2011-05-118817CIHPGSI0031107459INLES0.003.2600
2011-05-118827VINDDYSI0021401136INFOND DYNAMIC0.004.43229210
2011-05-118827VINDGLSI0021401128INFOND GLOBAL0.009.35152813
2011-05-118817CINRGSI0031103334INTERTRADE ITA0.0040.0000
2011-05-118816CITBGSI0031102070ISTRABENZ0.003.80283
2011-05-118817CJPIGSI0031109109JAVOR PIVKA0.001.3000
2011-05-118817CJTKGSI0031107863JUTEKS0.0023.9500
2011-05-118818BKBG1SI0042102697KB1909 1. IZDAJA0.00102.5000
2011-05-118818BKBG2SI0042102978KB1909 2. IZDAJA0.000.0000
2011-05-118818BKBM7SI0022102378NOVA KBM 7. IZDAJA0.0098.2200
2011-05-118818BKBM9SI0022103046NOVA KBM 9. IZDAJA0.00102.0000
2011-05-118815CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR0.008.41486133
2011-05-118818BKDH1SI0032102434KD HOLDING 1. IZDAJA0.0097.0000
2011-05-118818BKDH2SI0032102517KD HOLDING 2. IZDAJA0.0087.0000
2011-05-118817PKDHPSI0031200502KD GROUP0.007.10616
2011-05-118817CKDHRSI0031110461KD GROUP0.0041.0090024
2011-05-118815CKRKGSI0031102120KRKA0.0058.511848783
2011-05-118817CKSFRSI0021113855KS NALO?BE0.000.251983
2011-05-118815CLKPGSI0031101346LUKA KOPER0.0012.00174214
2011-05-118817CMAHRSI0021111511MAKSIMA HOLDING0.000.0100
2011-05-118816CMAJGSI0031108200MLINOTEST0.004.5100
2011-05-118817CMAPGSI0031100587MARINA PORTORO?0.0053.0000
2011-05-118815CMELRSI0031100082MERCATOR0.00163.00264
2011-05-118818BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.00100.4000
2011-05-118817CMKIRSI0021113194MAKSIMA INVEST0.000.10982
2011-05-118817CMKOGSI0031101304MELAMIN0.0013.0000
2011-05-118817CMLHRSI0021110588MODRA LINIJA HOLDING0.007.6000
2011-05-118827IMPEUSI0021400013ALTA EUROSTOCK0.004.9000
2011-05-118817CMPLRSI0021110844MP NALO?BE0.0012.0000
2011-05-118817CMR0RSI0021111990MERCATA0.002.0000
2011-05-118817CMR1RSI0021113111M10.002.0000
2011-05-118816CMTSGSI0031103706KOMPAS MTS0.007.2000
2011-05-118817CNALNSI0031102690NAMA0.0025.0000
2011-05-118821FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.6319312448
2011-05-118817CNF2RSI0021112006NFD HOLDING0.000.195757
2011-05-118816CNIKNSI0031100793NIKA0.0016.5000
2011-05-118818BNLB13SI0022102006NLB 13. IZDAJA0.00107.0000
2011-05-118818BNLB15SI0022102253NLB 15. IZDAJA0.00100.0000
2011-05-118818BNLB18SI0022102444NLB 18. IZDAJA0.00100.0000
2011-05-118818BNLB19SI0022102493NLB 19. IZDAJA0.0091.7000
2011-05-118818BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2011-05-118818BNLB22SI0022102667NLB 22. IZDAJA0.00100.0000
2011-05-118818BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2011-05-118818BNLB26SI0022103111NLB 26. IZDAJA0.00101.0000
2011-05-118827VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.705734523
2011-05-118818BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.00104.0000
2011-05-118818BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.00100.0000
2011-05-118818BPET1SI0032102947PETROL 1. IZDAJA0.00108.756962
2011-05-118815CPETGSI0031102153PETROL0.00230.05135
2011-05-118816CPILRSI0031107418PIVOVARNA LA?KO0.007.991455
2011-05-118817CPOPGSI0031108226PLAMA - PUR0.0015.0000
2011-05-118816CPOSRSI0021110513POZAVAROVALNICA SAVA0.007.372214
2011-05-118817PPPDGSI0021200645PRVA GROUP0.0038.10101
2011-05-118818BPRB10SI0022102840PROBANKA 10. IZDAJA0.00106.0000
2011-05-118818BPRB11SI0022102964PROBANKA 11. IZDAJA0.0099.991004
2011-05-118818BPRB12SI0022103103PROBANKA, obveznice 12. izdaje0.000.0000
2011-05-118818BPRB8SI0022102543PROBANKA 8. IZDAJA0.00100.0000
2011-05-118818BPRB9SI0022102766PROBANKA 9. ZDAJA0.0080.0000
2011-05-118816PPRBPSI0021200405PROBANKA0.0021.5000
2011-05-118818BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.0090.0000
2011-05-118817PRGZPSI0031200791ZDRAVILI??E ROGA?KA0.000.0000
2011-05-118817CRGZRSI0031115767ZDRAVILI??E ROGA?KA0.000.0000
2011-05-118818BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.0098.6031591
2011-05-118818BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.00100.4000
2011-05-118818BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.00101.5000
2011-05-118818BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.00101.4000
2011-05-118818BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.00140.0000
2011-05-118818BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.00104.002573
2011-05-118818BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.00105.0000
2011-05-118818BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.00100.0000
2011-05-118818BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.00101.0000
2011-05-118818BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.00102.5000
2011-05-118818BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.00102.7000
2011-05-118818BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.00102.0319102
2011-05-118818BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.00105.5000
2011-05-118818BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.00100.0000
2011-05-118818BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.0090.0000
2011-05-118818BRS63SI0002102794SLOVEN4,375 6/2/20190.00104.2100
2011-05-118818BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2011-05-118818BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.00103.9500
2011-05-118818BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.00112.7200
2011-05-118818BRS67SI0002103057SLOREP 4.125 26/01/200.00101.5600
2011-05-118818BRS68SI0002103065REPUBLIKA SLOVENIJA 68. IZDAJA0.000.0000
2011-05-118818BRS69SI0002103149SLOREP 4,375 18/01/210.000.0000
2011-05-118818BRS70SI0002103164SLOREP 5.125 30/03/260.000.0000
2011-05-118818BSA02SI0032103085SAVA 2. IZDAJA0.00100.0000
2011-05-118816CSALRSI0031110453SALUS0.00312.002549
2011-05-118816CSAVASI0031108457SAVA0.0048.00627
2011-05-118818BSI01SI0022102907SID BANKA 1. IZDAJA0.00100.0000
2011-05-118817CSINGSI0021111396SIVENT0.000.08202
2011-05-118818BSKD1SI0032103135KD, obveznice 1. izdaje0.000.0000
2011-05-118817CSKDRSI0031110164KD0.00450.0000
2011-05-118817CSLLGSI0031100405SLOVENIJALES0.0045.0000
2011-05-118818BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA0.00103.151240117
2011-05-118817CST1RSI0021112105HRAM HOLDING0.000.5000
2011-05-118816CTCRGSI0031100637TERME ?ATE?0.00180.0000
2011-05-118817CTEAGSI0031102211TEKSTINA0.000.4500
2011-05-118817CTKMGSI0031104241KO?AKI TMI0.0058.0000
2011-05-118815CTLSGSI0031104290TELEKOM SLOVENIJE0.0071.55123130
2011-05-118817CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0200
2011-05-118817CTRSGSI0021112238TRIGLAV NALO?BE0.001.5826402
2011-05-118826DTZ131SI0002500195TRIMESE?NE ZAKLADNE MENICE 131. IZDAJA0.000.0000
2011-05-118817CVHDRSI0021111313VIPA HOLDING0.000.9011
2011-05-118817CVLJGSI0031100694VELANA0.002.0000
2011-05-118817CZDDGSI0031105396TERME DOBRNA0.005.7000
2011-05-118818BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.00102.0000
2011-05-118818BZT02SI0022103038ZAVAROVALNICA TRIGLAV 2. IZDAJA0.00100.0041
2011-05-118816CZTOGSI0031108440?ITO0.00102.55183
2011-05-118817CZV2RSI0021112154ZVON DVA HOLDING0.000.0200
2011-05-118817CZVHRSI0021111776ZVON ENA HOLDING0.000.0200
2011-05-118816CZVTGSI0021111651ZAVAROVALNICA TRIGLAV0.0015.6025467
Stevilo zapisov: 153