Tecajnica Ljubljanske borze za dan '2011-10-25'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2011-10-2520618BAB14SI0022103178ABANKA VIPA 14. IZDAJA0.000.0000
2011-10-2520616CABKNSI0021108608ABANKA0.0014.46381
2011-10-2520616CAELGSI0031103276AERODROM LJUBLJANA0.0011.803695
2011-10-2520618BAGO1SI0032103150AGROGORICA 1. IZDAJA0.00100.4000
2011-10-2520617CAGOGSI0031110743AGROGORICA0.005.9500
2011-10-2520617CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.0011.1000
2011-10-2520617CATPGSI0021112162AKTIVA NALO?BE0.004.0400
2011-10-2520618BBCE10SI0022102709BANKA CELJE 10. IZDAJA0.0095.0000
2011-10-2520618BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.0057.0071
2011-10-2520618BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.00101.0000
2011-10-2520618BBCE13SI0022103095BANKA CELJE 13. IZDAJA0.0099.8000
2011-10-2520618BBCE14SI0022103129BANKA CELJE 14. IZDAJA0.000.0000
2011-10-2520618BBCE15SI0022103186BANKA CELJE 15. IZDAJA0.0099.0000
2011-10-2520618BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.00100.0000
2011-10-2520617CCETGSI0031100843CETIS0.0021.0000
2011-10-2520617CCICGSI0031103805CINKARNA CELJE0.0086.90402
2011-10-2520617CDATRSI0031114513DATALAB TEHNOLOGIJE0.001.6000
2011-10-2520618BDEO1SI0032102350DEOS 1. IZDAJA0.00100.0200
2011-10-2520618BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.0048.0000
2011-10-2520616CDPRGSI0031107079DELO PRODAJA0.0021.0000
2011-10-2520618BDRS1SI0032102244DARS 1. IZDAJA0.00103.0000
2011-10-2520618BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2011-10-2520618BDRS3SI0032102509DARS 3. IZDAJA0.00102.0000
2011-10-2520616CETOGSI0031101338ETOL0.0047.1100
2011-10-2520618BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.0093.0000
2011-10-2520618BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.00103.7000
2011-10-2520618BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.0098.0000
2011-10-2520618BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.0096.5000
2011-10-2520618BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.00102.0000
2011-10-2520618BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.0096.0000
2011-10-2520618BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.0095.5000
2011-10-2520618BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2011-10-2520617CGHUGSI0031108655GRAND HOTEL UNION0.008.0500
2011-10-2520615CGRVGSI0031104076GORENJE0.005.18199919
2011-10-2520617CGSBGSI0031101296GEA0.006.3500
2011-10-2520617CHDOGSI0031101148HELIOS0.00400.0000
2011-10-2520616CIALGSI0031107046ISKRA AVTOELEKTRIKA0.0015.0100
2011-10-2520615CIEKGSI0031100090INTEREUROPA0.001.0114479
2011-10-2520617CIELGSI0031110263ELMO0.002.4000
2011-10-2520617CIHPGSI0031107459INLES0.003.2600
2011-10-2520617CINRGSI0031103334INTERTRADE ITA0.0040.0000
2011-10-2520616CITBGSI0031102070ISTRABENZ0.002.40302
2011-10-2520617CJPIGSI0031109109JAVOR PIVKA0.000.8000
2011-10-2520617CJTKGSI0031107863JUTEKS0.0016.00171
2011-10-2520618BKBG1SI0042102697KB1909 1. IZDAJA0.00102.5000
2011-10-2520618BKBG2SI0042102978KB1909 2. IZDAJA0.000.0000
2011-10-2520618BKBG3SI0042103190KB1909 3. IZDAJA0.000.0000
2011-10-2520618BKBM7SI0022102378NOVA KBM 7. IZDAJA0.0098.2200
2011-10-2520618BKBM9SI0022103046NOVA KBM 9. IZDAJA0.00103.0000
2011-10-2520615CKBMRSI0021104052NOVA KBM0.004.20499724
2011-10-2520618BKDH1SI0032102434KD HOLDING 1. IZDAJA0.0097.0000
2011-10-2520618BKDH2SI0032102517KD HOLDING 2. IZDAJA0.0082.0000
2011-10-2520617PKDHPSI0031200502KD GROUP0.009.00191
2011-10-2520617CKDHRSI0031110461KD GROUP0.0039.0421018
2011-10-2520615CKRKGSI0031102120KRKA0.0053.50699377
2011-10-2520618BKSF1SI0022103210KS NALO?BE 1. IZDAJA0.000.0000
2011-10-2520617CKSFRSI0021113855KS NALO?BE0.000.7100
2011-10-2520615CLKPGSI0031101346LUKA KOPER0.008.60140111
2011-10-2520617CMAHRSI0021111511MAKSIMA HOLDING0.000.0200
2011-10-2520616CMAJGSI0031108200MLINOTEST0.003.3000
2011-10-2520617CMAPGSI0031100587MARINA PORTORO?0.0053.0000
2011-10-2520615CMELRSI0031100082MERCATOR0.00175.003833186
2011-10-2520617CMKIRSI0021113194MAKSIMA INVEST0.000.0700
2011-10-2520617CMKOGSI0031101304MELAMIN0.0014.0000
2011-10-2520617CMLHRSI0021110588MODRA LINIJA HOLDING0.007.50261
2011-10-2520617CMPLRSI0021110844MP NALO?BE0.0012.0000
2011-10-2520617CMR0RSI0021111990MERCATA0.001.5000
2011-10-2520617CMR1RSI0021113111M10.001.551393
2011-10-2520616CMTSGSI0031103706KOMPAS MTS0.007.5000
2011-10-2520617CNALNSI0031102690NAMA0.0025.3000
2011-10-2520617CNF2RSI0021112006NFD HOLDING0.000.265213
2011-10-2520616CNIKNSI0031100793NIKA0.0016.5000
2011-10-2520618BNLB13SI0022102006NLB 13. IZDAJA0.00104.0000
2011-10-2520618BNLB15SI0022102253NLB 15. IZDAJA0.00100.0000
2011-10-2520618BNLB18SI0022102444NLB 18. IZDAJA0.00100.0000
2011-10-2520618BNLB19SI0022102493NLB 19. IZDAJA0.0091.7000
2011-10-2520618BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2011-10-2520618BNLB22SI0022102667NLB 22. IZDAJA0.00100.0000
2011-10-2520618BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2011-10-2520618BNLB26SI0022103111NLB 26. IZDAJA0.0094.9931
2011-10-2520627VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.61170465
2011-10-2520618BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.00100.0011
2011-10-2520618BPET1SI0032102947PETROL 1. IZDAJA0.00106.50121
2011-10-2520615CPETGSI0031102153PETROL0.00165.0542770
2011-10-2520616CPILRSI0031107418PIVOVARNA LA?KO0.0013.506546
2011-10-2520617CPOPGSI0031108226PLAMA PUR0.0014.2000
2011-10-2520616CPOSRSI0021110513POZAVAROVALNICA SAVA0.005.257328
2011-10-2520617PPPDPSI0021200819PRVA GROUP0.0030.0000
2011-10-2520618BPRB10SI0022102840PROBANKA 10. IZDAJA0.00100.0000
2011-10-2520618BPRB11SI0022102964PROBANKA 11. IZDAJA0.0097.0000
2011-10-2520618BPRB12SI0022103103PROBANKA 12. IZDAJA0.000.0000
2011-10-2520618BPRB8SI0022102543PROBANKA 8. IZDAJA0.00100.0000
2011-10-2520618BPRB9SI0022102766PROBANKA 9. ZDAJA0.0060.0000
2011-10-2520616PPRBPSI0021200405PROBANKA0.0010.2400
2011-10-2520617PRGZPSI0031200791ZDRAVILI??E ROGA?KA0.000.0000
2011-10-2520617CRGZRSI0031115767ZDRAVILI??E ROGA?KA0.000.0000
2011-10-2520618BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.0098.00156793
2011-10-2520618BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.00101.1000
2011-10-2520618BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.00101.5000
2011-10-2520618BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.00140.0000
2011-10-2520618BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.00104.0000
2011-10-2520618BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.00105.0000
2011-10-2520618BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.00100.5000
2011-10-2520618BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.00101.0000
2011-10-2520618BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.0099.1300
2011-10-2520618BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.00101.5000
2011-10-2520618BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.00102.0000
2011-10-2520618BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.00105.5000
2011-10-2520618BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.0099.8000
2011-10-2520618BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.0092.51101
2011-10-2520618BRS63SI0002102794REPUBLIKA SLOVENIJA 63. IZDAJA0.00104.2100
2011-10-2520618BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2011-10-2520618BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.00102.3700
2011-10-2520618BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.00112.7200
2011-10-2520618BRS67SI0002103057REPUBLIKA SLOVENIJA 67. IZDAJA0.0091.0000
2011-10-2520618BRS68SI0002103065REPUBLIKA SLOVENIJA 68. IZDAJA0.000.0000
2011-10-2520618BRS69SI0002103149REPUBLIKA SLOVENIJA 69. IZDAJA0.000.0000
2011-10-2520618BRS70SI0002103164REPUBLIKA SLOVENIJA 70. IZDAJA0.000.0000
2011-10-2520618BSA02SI0032103085SAVA 2. IZDAJA0.0097.9900
2011-10-2520616CSALRSI0031110453SALUS0.00265.0011
2011-10-2520616CSAVASI0031108457SAVA0.0022.60243
2011-10-2520618BSI01SI0022102907SID BANKA 1. IZDAJA0.00100.0000
2011-10-2520617CSINGSI0021111396SIVENT0.000.30533
2011-10-2520618BSKD1SI0032103135KD 1. IZDAJA0.000.0000
2011-10-2520617CSKDRSI0031110164KD0.00310.0000
2011-10-2520617CSLLGSI0031100405SLOVENIJALES0.0033.0000
2011-10-2520617CSMPRSI0021115223ALTA SKUPINA0.000.0000
2011-10-2520618BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA0.00103.5010999
2011-10-2520617CST1RSI0021112105HRAM HOLDING0.000.665593
2011-10-2520616CTCRGSI0031100637TERME ?ATE?0.00179.0000
2011-10-2520617CTEAGSI0031102211TEKSTINA0.000.4500
2011-10-2520615CTLSGSI0031104290TELEKOM SLOVENIJE0.0063.10104610
2011-10-2520617CTR1RSI0021112204TRDNJAVA I HOLDING0.000.1000
2011-10-2520617CTRSGSI0021112238TRIGLAV NALO?BE0.001.5800
2011-10-2520626DTZ133SI0002500211TRIMESE?NE ZAKLADNE MENICE 133. IZDAJA0.000.0000
2011-10-2520616CUKIGSI0031108994UNIOR0.009.2000
2011-10-2520617CVHDRSI0021111313VIPA HOLDING0.000.5500
2011-10-2520617CVLJGSI0031100694VELANA0.002.0000
2011-10-2520617CZDDGSI0031105396TERME DOBRNA0.004.0000
2011-10-2520618BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.00102.0000
2011-10-2520618BZT02SI0022103038ZAVAROVALNICA TRIGLAV 2. IZDAJA0.00101.0000
2011-10-2520616CZTOGSI0031108440?ITO0.0075.50478
2011-10-2520617CZV2RSI0021112154ZVON DVA HOLDING0.000.0100
2011-10-2520617CZVHRSI0021111776ZVON ENA HOLDING0.000.023002
2011-10-2520616CZVTGSI0021111651ZAVAROVALNICA TRIGLAV0.0012.00248718
Stevilo zapisov: 145