Tecajnica Ljubljanske borze za dan '2012-09-25'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2012-09-2518318BAB14SI0022103178ABANKA VIPA 14. IZDAJA0.000.0000
2012-09-2518316CABKNSI0021108608ABANKA0.003.945802
2012-09-2518316CAELGSI0031103276AERODROM LJUBLJANA0.0011.0076111
2012-09-2518318BAGO1SI0032103150AGROGORICA 1. IZDAJA0.0092.0000
2012-09-2518317CAGOGSI0031110743AGROGORICA0.005.9500
2012-09-2518317CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.0010.0000
2012-09-2518318BBCE10SI0022102709BANKA CELJE 10. IZDAJA0.0090.0000
2012-09-2518318BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.0057.0000
2012-09-2518318BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.0093.0000
2012-09-2518318BBCE13SI0022103095BANKA CELJE 13. IZDAJA0.0094.0000
2012-09-2518318BBCE14SI0022103129BANKA CELJE 14. IZDAJA0.000.0000
2012-09-2518318BBCE15SI0022103186BANKA CELJE 15. IZDAJA0.0094.0000
2012-09-2518318BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.00100.0000
2012-09-2518317CCETGSI0031100843CETIS0.0024.8062
2012-09-2518317CCICGSI0031103805CINKARNA CELJE0.0075.00501
2012-09-2518318BCIM2SI0032103234CIMOS 2. IZDAJA0.000.0000
2012-09-2518317CDATRSI0031114513DATALAB TEHNOLOGIJE0.001.1100
2012-09-2518318BDEO1SI0032102350DEOS 1. IZDAJA0.00100.0200
2012-09-2518318BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.0027.0000
2012-09-2518316CDPRGSI0031107079DELO PRODAJA0.0020.9000
2012-09-2518318BDRS1SI0032102244DARS 1. IZDAJA0.00103.0000
2012-09-2518318BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2012-09-2518318BDRS3SI0032102509DARS 3. IZDAJA0.00102.0000
2012-09-2518326DDZ43SI0002500278DVANAJSTMESE?NE ZAKLADNE MENICE 43. IZDA0.000.0000
2012-09-2518326DDZ44SI0002500369DVANAJSTMESE?NE ZAKLADNE MENICE 44. IZDA0.000.0000
2012-09-2518318BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.0092.9500
2012-09-2518318BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.00103.7000
2012-09-2518318BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.00102.0000
2012-09-2518318BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.0095.0000
2012-09-2518318BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.0095.5000
2012-09-2518318BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2012-09-2518318BFB24SI0022103277FACTOR BANKA 24. IZDAJA0.000.0000
2012-09-2518317CGHUGSI0031108655GRAND HOTEL UNION0.006.0000
2012-09-2518315CGRVGSI0031104076GORENJE0.004.25477513
2012-09-2518317CGSBGSI0031101296GEA0.006.3500
2012-09-2518317CHDOGSI0031101148HELIOS0.00500.0000
2012-09-2518316CIALGSI0031107046ISKRA AVTOELEKTRIKA0.0012.4500
2012-09-2518315CIEKGSI0031100090INTEREUROPA0.000.6000
2012-09-2518317CIELGSI0031110263ELMO0.003.4900
2012-09-2518317CIHPGSI0031107459INLES0.003.801501
2012-09-2518317CINRGSI0031103334INTERTRADE ITA0.0040.0000
2012-09-2518316CITBGSI0031102070ISTRABENZ0.000.3800
2012-09-2518317CJPIGSI0031109109JAVOR PIVKA0.000.1600
2012-09-2518317CJTKGSI0031107863JUTEKS0.0037.1000
2012-09-2518318BKBG3SI0042103190KB1909 3. IZDAJA0.000.0000
2012-09-2518318BKBM9SI0022103046NOVA KBM 9. IZDAJA0.00100.0000
2012-09-2518315CKBMRSI0021104052NOVA KBM0.001.151818017
2012-09-2518318BKDH1SI0032102434KD HOLDING 1. IZDAJA0.0080.9900
2012-09-2518318BKDH2SI0032102517KD HOLDING 2. IZDAJA0.0080.0000
2012-09-2518317PKDHPSI0031200502KD GROUP0.004.1000
2012-09-2518317CKDHRSI0031110461KD GROUP0.0032.0000
2012-09-2518315CKRKGSI0031102120KRKA0.0048.70817878
2012-09-2518318BKSF1SI0022103210KS NALO?BE 1. IZDAJA0.000.0000
2012-09-2518317CKSFRSI0021113855KS NALO?BE0.000.1100
2012-09-2518315CLKPGSI0031101346LUKA KOPER0.007.5511087
2012-09-2518317CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2012-09-2518316CMAJGSI0031108200MLINOTEST0.002.7000
2012-09-2518328UMEL03SI0032500322KOMERCIALNI ZAPIS MERCATOR 1. IZDAJA0.0098.5000
2012-09-2518328UMEL04SI0032500389KOMERCIALNI ZAPIS MERCATOR 2. IZDAJA0.000.0000
2012-09-2518315CMELRSI0031100082MERCATOR0.00112.0021413
2012-09-2518317CMKOGSI0031101304MELAMIN0.0015.9000
2012-09-2518317CMLHRSI0021110588MODRA LINIJA HOLDING0.007.50481
2012-09-2518317CMR0RSI0021111990MERCATA0.000.2000
2012-09-2518317CMR1RSI0021113111M10.001.0000
2012-09-2518316CMTSGSI0031103706KOMPAS MTS0.004.7100
2012-09-2518317CNALNSI0031102690NAMA0.0025.5100
2012-09-2518317CNF2RSI0021112006NFD HOLDING0.000.03131
2012-09-2518316CNIKNSI0031100793NIKA0.0022.5000
2012-09-2518318BNLB13SI0022102006NLB 13. IZDAJA0.00100.5000
2012-09-2518318BNLB18SI0022102444NLB 18. IZDAJA0.00100.0000
2012-09-2518318BNLB19SI0022102493NLB 19. IZDAJA0.0091.0000
2012-09-2518318BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2012-09-2518318BNLB26SI0022103111NLB 26. IZDAJA0.0086.001562
2012-09-2518326DOZ1SI0002103248OSEMNAJSTMESE?NE ZAKLADNE MENICE 1. IZDA0.0097.50501
2012-09-2518327VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.64225162
2012-09-2518318BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.0099.7500
2012-09-2518318BPET1SI0032102947PETROL 1. IZDAJA0.00102.5000
2012-09-2518318BPET2SI0032103259PETROL 2. IZDAJA0.00103.9000
2012-09-2518315CPETGSI0031102153PETROL0.00192.709511
2012-09-2518316CPILRSI0031107418PIVOVARNA LA?KO0.006.56301117
2012-09-2518317CPOPGSI0031108226PLAMA PUR0.0017.0000
2012-09-2518315CPOSRSI0021110513POZAVAROVALNICA SAVA0.005.6022166
2012-09-2518317PPPDLSI0021200835PRVA GROUP0.000.0000
2012-09-2518318BPRB10SI0022102840PROBANKA 10. IZDAJA0.0087.0000
2012-09-2518318BPRB11SI0022102964PROBANKA 11. IZDAJA0.0094.0000
2012-09-2518318BPRB12SI0022103103PROBANKA 12. IZDAJA0.000.0000
2012-09-2518318BPRB8SI0022102543PROBANKA 8. IZDAJA0.0088.0000
2012-09-2518318BPRB9SI0022102766PROBANKA 9. ZDAJA0.0055.0000
2012-09-2518316PPRBPSI0021200405PROBANKA0.004.5000
2012-09-2518317PRGZPSI0031200791ZDRAVILI??E ROGA?KA0.000.0000
2012-09-2518317CRGZRSI0031115767ZDRAVILI??E ROGA?KA0.000.0000
2012-09-2518318BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.0094.0100
2012-09-2518318BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.00120.5000
2012-09-2518318BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.0097.5000
2012-09-2518318BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.00105.0000
2012-09-2518318BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.00100.0000
2012-09-2518318BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.0098.0000
2012-09-2518318BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.0098.0000
2012-09-2518318BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.0099.0021
2012-09-2518318BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.00102.0000
2012-09-2518318BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.00100.3700
2012-09-2518318BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.0097.00161
2012-09-2518318BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.0090.0000
2012-09-2518318BRS63SI0002102794REPUBLIKA SLOVENIJA 63. IZDAJA0.00104.2100
2012-09-2518318BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.00101.7800
2012-09-2518318BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.0086.0000
2012-09-2518318BRS67SI0002103057REPUBLIKA SLOVENIJA 67. IZDAJA0.0087.0000
2012-09-2518318BRS68SI0002103065REPUBLIKA SLOVENIJA 68. IZDAJA0.000.0000
2012-09-2518318BRS69SI0002103149REPUBLIKA SLOVENIJA 69. IZDAJA0.000.0000
2012-09-2518318BRS70SI0002103164REPUBLIKA SLOVENIJA 70. IZDAJA0.000.0000
2012-09-2518318BSA02SI0032103085SAVA 2. IZDAJA0.0086.0000
2012-09-2518316CSALRSI0031110453SALUS0.00181.0031
2012-09-2518316CSAVASI0031108457SAVA0.004.80564
2012-09-2518317CSINGSI0021111396SIVENT0.000.1000
2012-09-2518318BSKD1SI0032103135KD 1. IZDAJA0.00100.0000
2012-09-2518317CSKDRSI0031110164KD0.00200.0000
2012-09-2518317CSLLGSI0031100405SLOVENIJALES0.0070.0000
2012-09-2518317CSMPRSI0021115223ALTA SKUPINA0.002.8000
2012-09-2518318BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA0.00100.00252010
2012-09-2518317CST1RSI0021112105HRAM HOLDING0.000.6600
2012-09-2518326DSZ54SI0002500344?ESTMESE?NE ZAKLADNE MENICE 54. IZDAJA0.000.0000
2012-09-2518326DSZ55SI0002500377?ESTMESE?NE ZAKLADNE MENICE 55. IZDAJA0.000.0000
2012-09-2518326DSZ56SI0002500401?ESTMESE?NE ZAKLADNE MENICE 56. IZDAJA0.000.0000
2012-09-2518316CTCRGSI0031100637TERME ?ATE?0.00178.001005
2012-09-2518317CTEAGSI0031102211TEKSTINA0.000.0000
2012-09-2518315CTLSGSI0031104290TELEKOM SLOVENIJE0.0073.03199236
2012-09-2518317CTR1RSI0021112204TRDNJAVA I HOLDING0.000.3500
2012-09-2518317CTRSGSI0021112238TRIGLAV NALO?BE0.001.5800
2012-09-2518326DTZ139SI0002500393TRIMESE?NE ZAKLADNE MENICE 139. IZDAJA0.000.0000
2012-09-2518316CUKIGSI0031108994UNIOR0.004.0000
2012-09-2518317CVHDRSI0021111313VIPA HOLDING0.000.2200
2012-09-2518317CVLJGSI0031100694VELANA0.000.9500
2012-09-2518317CZDDGSI0031105396TERME DOBRNA0.005.5000
2012-09-2518318BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.00102.0000
2012-09-2518318BZT02SI0022103038ZAVAROVALNICA TRIGLAV 2. IZDAJA0.0099.7000
2012-09-2518316CZTOGSI0031108440?ITO0.0052.112133
2012-09-2518315CZVTGSI0021111651ZAVAROVALNICA TRIGLAV0.0013.203007236
Stevilo zapisov: 137