Tecajnica Ljubljanske borze za dan '2012-05-14'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2012-05-148918BAB14SI0022103178ABANKA VIPA 14. IZDAJA0.000.0000
2012-05-148916CABKNSI0021108608ABANKA0.008.5000
2012-05-148916CAELGSI0031103276AERODROM LJUBLJANA0.0013.0200
2012-05-148918BAGO1SI0032103150AGROGORICA 1. IZDAJA0.0095.0000
2012-05-148917CAGOGSI0031110743AGROGORICA0.005.9500
2012-05-148917CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.0012.50501
2012-05-148918BBCE10SI0022102709BANKA CELJE 10. IZDAJA0.0090.0000
2012-05-148918BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.0057.0000
2012-05-148918BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.0097.0000
2012-05-148918BBCE13SI0022103095BANKA CELJE 13. IZDAJA0.0098.1000
2012-05-148918BBCE14SI0022103129BANKA CELJE 14. IZDAJA0.000.0000
2012-05-148918BBCE15SI0022103186BANKA CELJE 15. IZDAJA0.0094.0000
2012-05-148918BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.00100.0000
2012-05-148917CCETGSI0031100843CETIS0.0016.01101
2012-05-148917CCICGSI0031103805CINKARNA CELJE0.0090.0000
2012-05-148918BCIM2SI0032103234CIMOS 2. IZDAJA0.000.0000
2012-05-148917CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.8500
2012-05-148918BDEO1SI0032102350DEOS 1. IZDAJA0.00100.0200
2012-05-148918BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.0028.0000
2012-05-148916CDPRGSI0031107079DELO PRODAJA0.0024.0000
2012-05-148918BDRS1SI0032102244DARS 1. IZDAJA0.00103.0000
2012-05-148918BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2012-05-148918BDRS3SI0032102509DARS 3. IZDAJA0.00102.0000
2012-05-148926DDZ43SI0002500278DVANAJSTMESE?NE ZAKLADNE MENICE 43. IZDA0.000.0000
2012-05-148918BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.0092.9500
2012-05-148918BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.00103.7000
2012-05-148918BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.0096.5000
2012-05-148918BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.00102.0000
2012-05-148918BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.0096.0000
2012-05-148918BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.0095.5000
2012-05-148918BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2012-05-148917CGHUGSI0031108655GRAND HOTEL UNION0.006.8000
2012-05-148915CGRVGSI0031104076GORENJE0.005.1121
2012-05-148917CGSBGSI0031101296GEA0.006.0000
2012-05-148917CHDOGSI0031101148HELIOS0.00410.0000
2012-05-148916CIALGSI0031107046ISKRA AVTOELEKTRIKA0.0015.8000
2012-05-148915CIEKGSI0031100090INTEREUROPA0.000.451302
2012-05-148917CIELGSI0031110263ELMO0.003.4900
2012-05-148917CIHPGSI0031107459INLES0.002.5000
2012-05-148917CINRGSI0031103334INTERTRADE ITA0.0040.0000
2012-05-148916CITBGSI0031102070ISTRABENZ0.001.2000
2012-05-148917CJPIGSI0031109109JAVOR PIVKA0.000.1500
2012-05-148917CJTKGSI0031107863JUTEKS0.0024.502001
2012-05-148918BKBG2SI0042102978KB1909 2. IZDAJA0.000.0000
2012-05-148918BKBG3SI0042103190KB1909 3. IZDAJA0.000.0000
2012-05-148918BKBM9SI0022103046NOVA KBM 9. IZDAJA0.00100.0000
2012-05-148915CKBMRSI0021104052NOVA KBM0.003.16344719
2012-05-148918BKDH1SI0032102434KD HOLDING 1. IZDAJA0.0080.9900
2012-05-148918BKDH2SI0032102517KD HOLDING 2. IZDAJA0.0081.0000
2012-05-148917PKDHPSI0031200502KD GROUP0.004.78302
2012-05-148917CKDHRSI0031110461KD GROUP0.0037.00507
2012-05-148915CKRKGSI0031102120KRKA0.0046.71565847
2012-05-148918BKSF1SI0022103210KS NALO?BE 1. IZDAJA0.000.0000
2012-05-148917CKSFRSI0021113855KS NALO?BE0.000.4000
2012-05-148915CLKPGSI0031101346LUKA KOPER0.0010.127004
2012-05-148917CMAHRSI0021111511MAKSIMA HOLDING0.000.0200
2012-05-148916CMAJGSI0031108200MLINOTEST0.002.7000
2012-05-148928UMEL03SI0032500322KOMERCIALNI ZAPIS MERCATOR 1. IZDAJA0.000.0000
2012-05-148915CMELRSI0031100082MERCATOR0.00129.0033014
2012-05-148917CMKIRSI0021113194MAKSIMA INVEST0.000.0100
2012-05-148917CMKOGSI0031101304MELAMIN0.0019.9000
2012-05-148917CMLHRSI0021110588MODRA LINIJA HOLDING0.007.5000
2012-05-148917CMPLRSI0021110844MP NALO?BE0.006.0000
2012-05-148917CMR0RSI0021111990MERCATA0.000.5000
2012-05-148917CMR1RSI0021113111M10.001.3000
2012-05-148916CMTSGSI0031103706KOMPAS MTS0.005.9000
2012-05-148917CNALNSI0031102690NAMA0.0025.0000
2012-05-148917CNF2RSI0021112006NFD HOLDING0.000.1000
2012-05-148916CNIKNSI0031100793NIKA0.0020.0000
2012-05-148918BNLB13SI0022102006NLB 13. IZDAJA0.00103.9000
2012-05-148918BNLB15SI0022102253NLB 15. IZDAJA0.00100.0000
2012-05-148918BNLB18SI0022102444NLB 18. IZDAJA0.00100.0000
2012-05-148918BNLB19SI0022102493NLB 19. IZDAJA0.0091.0000
2012-05-148918BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2012-05-148918BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2012-05-148918BNLB26SI0022103111NLB 26. IZDAJA0.0096.0000
2012-05-148926DOZ1SI0002103248OSEMNAJSTMESE?NE ZAKLADNE MENICE 1. IZDA0.0094.0000
2012-05-148927VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.634317454
2012-05-148918BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.00100.0100
2012-05-148928UPEK01SI0032500314KOMERCIALNI ZAPIS PETROL 1. IZDAJA0.0098.3500
2012-05-148918BPET1SI0032102947PETROL 1. IZDAJA0.00103.0200
2012-05-148918BPET2SI0032103259PETROL 2. IZDAJA0.00103.6000
2012-05-148915CPETGSI0031102153PETROL0.00185.1012210
2012-05-148916CPILRSI0031107418PIVOVARNA LA?KO0.008.20201
2012-05-148917CPOPGSI0031108226PLAMA PUR0.0017.0000
2012-05-148915CPOSRSI0021110513POZAVAROVALNICA SAVA0.005.401082
2012-05-148917PPPDPSI0021200819PRVA GROUP0.0030.0000
2012-05-148918BPRB10SI0022102840PROBANKA 10. IZDAJA0.0090.0000
2012-05-148918BPRB11SI0022102964PROBANKA 11. IZDAJA0.0090.0000
2012-05-148918BPRB12SI0022103103PROBANKA 12. IZDAJA0.000.0000
2012-05-148918BPRB8SI0022102543PROBANKA 8. IZDAJA0.0088.0000
2012-05-148918BPRB9SI0022102766PROBANKA 9. ZDAJA0.0059.9500
2012-05-148916PPRBPSI0021200405PROBANKA0.007.5000
2012-05-148917PRGZPSI0031200791ZDRAVILI??E ROGA?KA0.000.0000
2012-05-148917CRGZRSI0031115767ZDRAVILI??E ROGA?KA0.000.0000
2012-05-148918BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.0094.0000
2012-05-148918BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.00120.5000
2012-05-148918BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.00100.0000
2012-05-148918BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.00105.0000
2012-05-148918BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.00100.0000
2012-05-148918BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.0098.0000
2012-05-148918BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.0098.0000
2012-05-148918BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.00101.0000
2012-05-148918BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.00103.5000
2012-05-148918BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.00103.3500
2012-05-148918BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.0099.0000
2012-05-148918BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.0093.0000
2012-05-148918BRS63SI0002102794REPUBLIKA SLOVENIJA 63. IZDAJA0.00104.2100
2012-05-148918BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.00102.3700
2012-05-148918BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.00112.7200
2012-05-148918BRS67SI0002103057REPUBLIKA SLOVENIJA 67. IZDAJA0.0088.9000
2012-05-148918BRS68SI0002103065REPUBLIKA SLOVENIJA 68. IZDAJA0.000.0000
2012-05-148918BRS69SI0002103149REPUBLIKA SLOVENIJA 69. IZDAJA0.000.0000
2012-05-148918BRS70SI0002103164REPUBLIKA SLOVENIJA 70. IZDAJA0.000.0000
2012-05-148918BSA02SI0032103085SAVA 2. IZDAJA0.0095.0000
2012-05-148916CSALRSI0031110453SALUS0.00225.1021
2012-05-148916CSAVASI0031108457SAVA0.007.50237365
2012-05-148917CSINGSI0021111396SIVENT0.000.1000
2012-05-148918BSKD1SI0032103135KD 1. IZDAJA0.00100.0000
2012-05-148917CSKDRSI0031110164KD0.00428.0000
2012-05-148917CSLLGSI0031100405SLOVENIJALES0.0041.7500
2012-05-148917CSMPRSI0021115223ALTA SKUPINA0.000.0000
2012-05-148918BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA0.00101.2611426
2012-05-148917CST1RSI0021112105HRAM HOLDING0.000.6600
2012-05-148926DSZ51SI0002500245?ESTMESE?NE ZAKLADNE MENICE 51. IZDAJA0.000.0000
2012-05-148926DSZ52SI0002500260?ESTMESE?NE ZAKLADNE MENICE 52. IZDAJA0.000.0000
2012-05-148926DSZ53SI0002500302?ESTMESE?NE ZAKLADNE MENICE 53. IZDAJA0.000.0000
2012-05-148926DSZ54SI0002500344?ESTMESE?NE ZAKLADNE MENICE 54. IZDAJA0.000.0000
2012-05-148916CTCRGSI0031100637TERME ?ATE?0.00178.0000
2012-05-148917CTEAGSI0031102211TEKSTINA0.000.1000
2012-05-148915CTLSGSI0031104290TELEKOM SLOVENIJE0.0072.501003
2012-05-148917CTR1RSI0021112204TRDNJAVA I HOLDING0.000.501902
2012-05-148917CTRSGSI0021112238TRIGLAV NALO?BE0.001.5800
2012-05-148926DTZ136SI0002500294TRIMESE?NE ZAKLADNE MENICE 136. IZDAJA0.000.0000
2012-05-148926DTZ137SI0002500336TRIMESE?NE ZAKLADNE MENICE 137. IZDAJA0.000.0000
2012-05-148916CUKIGSI0031108994UNIOR0.007.2000
2012-05-148917CVHDRSI0021111313VIPA HOLDING0.000.4000
2012-05-148917CVLJGSI0031100694VELANA0.001.0000
2012-05-148917CZDDGSI0031105396TERME DOBRNA0.005.7800
2012-05-148918BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.00102.0000
2012-05-148918BZT02SI0022103038ZAVAROVALNICA TRIGLAV 2. IZDAJA0.00100.0043
2012-05-148916CZTOGSI0031108440?ITO0.0072.60164
2012-05-148915CZVTGSI0021111651ZAVAROVALNICA TRIGLAV0.0013.30158415
Stevilo zapisov: 143