Tecajnica Ljubljanske borze za dan '2012-09-18'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2012-09-1817818BAB14SI0022103178ABANKA VIPA 14. IZDAJA0.000.0000
2012-09-1817816CABKNSI0021108608ABANKA0.004.0100
2012-09-1817816CAELGSI0031103276AERODROM LJUBLJANA0.0010.757745
2012-09-1817818BAGO1SI0032103150AGROGORICA 1. IZDAJA0.0092.0000
2012-09-1817817CAGOGSI0031110743AGROGORICA0.005.9500
2012-09-1817817CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.0010.00202
2012-09-1817818BBCE10SI0022102709BANKA CELJE 10. IZDAJA0.0090.0000
2012-09-1817818BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.0057.0000
2012-09-1817818BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.0093.0000
2012-09-1817818BBCE13SI0022103095BANKA CELJE 13. IZDAJA0.0098.6000
2012-09-1817818BBCE14SI0022103129BANKA CELJE 14. IZDAJA0.000.0000
2012-09-1817818BBCE15SI0022103186BANKA CELJE 15. IZDAJA0.0094.0000
2012-09-1817818BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.00100.0000
2012-09-1817817CCETGSI0031100843CETIS0.0024.0200
2012-09-1817817CCICGSI0031103805CINKARNA CELJE0.0075.50101
2012-09-1817818BCIM2SI0032103234CIMOS 2. IZDAJA0.000.0000
2012-09-1817817CDATRSI0031114513DATALAB TEHNOLOGIJE0.001.2000
2012-09-1817818BDEO1SI0032102350DEOS 1. IZDAJA0.00100.0200
2012-09-1817818BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.0027.0000
2012-09-1817816CDPRGSI0031107079DELO PRODAJA0.0020.9000
2012-09-1817818BDRS1SI0032102244DARS 1. IZDAJA0.00103.0000
2012-09-1817818BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2012-09-1817818BDRS3SI0032102509DARS 3. IZDAJA0.00102.0000
2012-09-1817826DDZ43SI0002500278DVANAJSTMESE?NE ZAKLADNE MENICE 43. IZDA0.000.0000
2012-09-1817826DDZ44SI0002500369DVANAJSTMESE?NE ZAKLADNE MENICE 44. IZDA0.000.0000
2012-09-1817818BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.0092.9500
2012-09-1817818BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.00103.7000
2012-09-1817818BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.00102.0000
2012-09-1817818BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.0095.0000
2012-09-1817818BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.0095.5000
2012-09-1817818BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2012-09-1817818BFB24SI0022103277FACTOR BANKA 24. IZDAJA0.000.0000
2012-09-1817817CGHUGSI0031108655GRAND HOTEL UNION0.006.0000
2012-09-1817815CGRVGSI0031104076GORENJE0.004.154098
2012-09-1817817CGSBGSI0031101296GEA0.006.3500
2012-09-1817817CHDOGSI0031101148HELIOS0.00500.00342
2012-09-1817816CIALGSI0031107046ISKRA AVTOELEKTRIKA0.0013.7000
2012-09-1817815CIEKGSI0031100090INTEREUROPA0.000.6539405
2012-09-1817817CIELGSI0031110263ELMO0.003.4900
2012-09-1817817CIHPGSI0031107459INLES0.004.0000
2012-09-1817817CINRGSI0031103334INTERTRADE ITA0.0040.0000
2012-09-1817816CITBGSI0031102070ISTRABENZ0.000.5041402
2012-09-1817817CJPIGSI0031109109JAVOR PIVKA0.000.1600
2012-09-1817817CJTKGSI0031107863JUTEKS0.0037.101002
2012-09-1817818BKBG3SI0042103190KB1909 3. IZDAJA0.000.0000
2012-09-1817818BKBM9SI0022103046NOVA KBM 9. IZDAJA0.00100.0000
2012-09-1817815CKBMRSI0021104052NOVA KBM0.001.152609626
2012-09-1817818BKDH1SI0032102434KD HOLDING 1. IZDAJA0.0080.9900
2012-09-1817818BKDH2SI0032102517KD HOLDING 2. IZDAJA0.0080.0000
2012-09-1817817PKDHPSI0031200502KD GROUP0.004.1000
2012-09-1817817CKDHRSI0031110461KD GROUP0.0032.45506
2012-09-1817815CKRKGSI0031102120KRKA0.0046.001926893
2012-09-1817818BKSF1SI0022103210KS NALO?BE 1. IZDAJA0.000.0000
2012-09-1817817CKSFRSI0021113855KS NALO?BE0.000.1100
2012-09-1817815CLKPGSI0031101346LUKA KOPER0.007.715738
2012-09-1817817CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2012-09-1817816CMAJGSI0031108200MLINOTEST0.002.7000
2012-09-1817828UMEL03SI0032500322KOMERCIALNI ZAPIS MERCATOR 1. IZDAJA0.0098.5000
2012-09-1817828UMEL04SI0032500389KOMERCIALNI ZAPIS MERCATOR 2. IZDAJA0.000.0000
2012-09-1817815CMELRSI0031100082MERCATOR0.00112.00107216
2012-09-1817817CMKOGSI0031101304MELAMIN0.0015.9000
2012-09-1817817CMLHRSI0021110588MODRA LINIJA HOLDING0.007.5000
2012-09-1817817CMR0RSI0021111990MERCATA0.000.3011
2012-09-1817817CMR1RSI0021113111M10.001.0000
2012-09-1817816CMTSGSI0031103706KOMPAS MTS0.004.7100
2012-09-1817817CNALNSI0031102690NAMA0.0025.5100
2012-09-1817817CNF2RSI0021112006NFD HOLDING0.000.02271
2012-09-1817816CNIKNSI0031100793NIKA0.0022.5000
2012-09-1817818BNLB13SI0022102006NLB 13. IZDAJA0.00100.5000
2012-09-1817818BNLB18SI0022102444NLB 18. IZDAJA0.00100.0000
2012-09-1817818BNLB19SI0022102493NLB 19. IZDAJA0.0091.0000
2012-09-1817818BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2012-09-1817818BNLB26SI0022103111NLB 26. IZDAJA0.0084.00391
2012-09-1817826DOZ1SI0002103248OSEMNAJSTMESE?NE ZAKLADNE MENICE 1. IZDA0.0094.0000
2012-09-1817827VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.648161
2012-09-1817818BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.0099.7500
2012-09-1817828UPEK01SI0032500314KOMERCIALNI ZAPIS PETROL 1. IZDAJA0.0099.2800
2012-09-1817818BPET1SI0032102947PETROL 1. IZDAJA0.00102.0000
2012-09-1817818BPET2SI0032103259PETROL 2. IZDAJA0.00103.9000
2012-09-1817815CPETGSI0031102153PETROL0.00190.00709334
2012-09-1817816CPILRSI0031107418PIVOVARNA LA?KO0.005.0062
2012-09-1817817CPOPGSI0031108226PLAMA PUR0.0017.0000
2012-09-1817815CPOSRSI0021110513POZAVAROVALNICA SAVA0.005.3530003
2012-09-1817817PPPDLSI0021200835PRVA GROUP0.000.0000
2012-09-1817818BPRB10SI0022102840PROBANKA 10. IZDAJA0.0087.0000
2012-09-1817818BPRB11SI0022102964PROBANKA 11. IZDAJA0.0094.0000
2012-09-1817818BPRB12SI0022103103PROBANKA 12. IZDAJA0.000.0000
2012-09-1817818BPRB8SI0022102543PROBANKA 8. IZDAJA0.0088.0000
2012-09-1817818BPRB9SI0022102766PROBANKA 9. ZDAJA0.0055.0000
2012-09-1817816PPRBPSI0021200405PROBANKA0.005.8600
2012-09-1817817PRGZPSI0031200791ZDRAVILI??E ROGA?KA0.000.0000
2012-09-1817817CRGZRSI0031115767ZDRAVILI??E ROGA?KA0.000.0000
2012-09-1817818BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.0094.0100
2012-09-1817818BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.00120.5000
2012-09-1817818BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.0097.5000
2012-09-1817818BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.00105.0000
2012-09-1817818BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.00100.0000
2012-09-1817818BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.0098.0000
2012-09-1817818BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.0098.0000
2012-09-1817818BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.0098.5000
2012-09-1817818BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.00102.0000
2012-09-1817818BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.00100.3700
2012-09-1817818BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.0096.5000
2012-09-1817818BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.0090.0000
2012-09-1817818BRS63SI0002102794REPUBLIKA SLOVENIJA 63. IZDAJA0.00104.2100
2012-09-1817818BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.00100.2900
2012-09-1817818BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.0086.0000
2012-09-1817818BRS67SI0002103057REPUBLIKA SLOVENIJA 67. IZDAJA0.0087.5000
2012-09-1817818BRS68SI0002103065REPUBLIKA SLOVENIJA 68. IZDAJA0.000.0000
2012-09-1817818BRS69SI0002103149REPUBLIKA SLOVENIJA 69. IZDAJA0.000.0000
2012-09-1817818BRS70SI0002103164REPUBLIKA SLOVENIJA 70. IZDAJA0.000.0000
2012-09-1817818BSA02SI0032103085SAVA 2. IZDAJA0.0086.0000
2012-09-1817816CSALRSI0031110453SALUS0.00187.0000
2012-09-1817816CSAVASI0031108457SAVA0.003.63151
2012-09-1817817CSINGSI0021111396SIVENT0.000.1000
2012-09-1817818BSKD1SI0032103135KD 1. IZDAJA0.00100.0000
2012-09-1817817CSKDRSI0031110164KD0.00230.0000
2012-09-1817817CSLLGSI0031100405SLOVENIJALES0.0070.001103
2012-09-1817817CSMPRSI0021115223ALTA SKUPINA0.002.8000
2012-09-1817818BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA0.0099.5022044
2012-09-1817817CST1RSI0021112105HRAM HOLDING0.000.663801
2012-09-1817826DSZ54SI0002500344?ESTMESE?NE ZAKLADNE MENICE 54. IZDAJA0.000.0000
2012-09-1817826DSZ55SI0002500377?ESTMESE?NE ZAKLADNE MENICE 55. IZDAJA0.000.0000
2012-09-1817826DSZ56SI0002500401?ESTMESE?NE ZAKLADNE MENICE 56. IZDAJA0.000.0000
2012-09-1817816CTCRGSI0031100637TERME ?ATE?0.00178.0000
2012-09-1817817CTEAGSI0031102211TEKSTINA0.000.0000
2012-09-1817815CTLSGSI0031104290TELEKOM SLOVENIJE0.0065.30118517
2012-09-1817817CTR1RSI0021112204TRDNJAVA I HOLDING0.000.3500
2012-09-1817817CTRSGSI0021112238TRIGLAV NALO?BE0.001.5800
2012-09-1817826DTZ139SI0002500393TRIMESE?NE ZAKLADNE MENICE 139. IZDAJA0.000.0000
2012-09-1817816CUKIGSI0031108994UNIOR0.004.0000
2012-09-1817817CVHDRSI0021111313VIPA HOLDING0.000.2200
2012-09-1817817CVLJGSI0031100694VELANA0.000.9500
2012-09-1817817CZDDGSI0031105396TERME DOBRNA0.005.5000
2012-09-1817818BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.00102.0000
2012-09-1817818BZT02SI0022103038ZAVAROVALNICA TRIGLAV 2. IZDAJA0.0097.0000
2012-09-1817816CZTOGSI0031108440?ITO0.0052.00281
2012-09-1817815CZVTGSI0021111651ZAVAROVALNICA TRIGLAV0.0012.60332814
Stevilo zapisov: 138