Tecajnica Ljubljanske borze za dan '2013-01-28'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2013-01-281918BAB14SI0022103178ABANKA VIPA 14. IZDAJA0.000.0000
2013-01-281916CABKNSI0021108608ABANKA0.003.6900
2013-01-281916CAELGSI0031103276AERODROM LJUBLJANA0.0013.33101
2013-01-281918BAGO1SI0032103150AGROGORICA 1. IZDAJA0.0095.0000
2013-01-281917CAGOGSI0031110743AGROGORICA0.005.9500
2013-01-281917CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.0012.5100
2013-01-281918BBCE10SI0022102709BANKA CELJE 10. IZDAJA0.0087.0000
2013-01-281918BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.0057.0000
2013-01-281918BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.0093.0000
2013-01-281918BBCE13SI0022103095BANKA CELJE 13. IZDAJA0.0096.0000
2013-01-281918BBCE14SI0022103129BANKA CELJE 14. IZDAJA0.000.0000
2013-01-281918BBCE15SI0022103186BANKA CELJE 15. IZDAJA0.0094.0000
2013-01-281918BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.00100.0000
2013-01-281917CCETGSI0031100843CETIS0.0020.0000
2013-01-281917CCICGSI0031103805CINKARNA CELJE0.0082.00243
2013-01-281918BCIM2SI0032103234CIMOS 2. IZDAJA0.000.0000
2013-01-281917CDATRSI0031114513DATALAB TEHNOLOGIJE0.001.255251
2013-01-281918BDEO1SI0032102350DEOS 1. IZDAJA0.00100.0200
2013-01-281918BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.0034.0000
2013-01-281916CDPRGSI0031107079DELO PRODAJA0.0019.9900
2013-01-281918BDRS1SI0032102244DARS 1. IZDAJA0.00103.0000
2013-01-281918BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2013-01-281918BDRS3SI0032102509DARS 3. IZDAJA0.00102.0000
2013-01-281918DDZ43SI0002500278DVANAJSTMESE?NE ZAKLADNE MENICE 43. IZDA0.000.0000
2013-01-281918DDZ44SI0002500369DVANAJSTMESE?NE ZAKLADNE MENICE 44. IZDA0.000.0000
2013-01-281918BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.0083.0000
2013-01-281918BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.00103.7000
2013-01-281918BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.00102.0000
2013-01-281918BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.0095.0000
2013-01-281918BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.0095.5000
2013-01-281918BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2013-01-281918BFB24SI0022103277FACTOR BANKA 24. IZDAJA0.000.0000
2013-01-281917CGHUGSI0031108655GRAND HOTEL UNION0.006.1500
2013-01-281915CGRVGSI0031104076GORENJE0.003.953689
2013-01-281917CGSBGSI0031101296GEA0.007.2000
2013-01-281917CHDOGSI0031101148HELIOS0.00504.00231
2013-01-281916CIALGSI0031107046LETRIKA0.0018.0000
2013-01-281915CIEKGSI0031100090INTEREUROPA0.000.746061
2013-01-281917CIELGSI0031110263ELMO0.003.5100
2013-01-281917CIHPGSI0031107459INLES0.003.8000
2013-01-281917CINRGSI0031103334INTERTRADE ITA0.0040.0000
2013-01-281916CITBGSI0031102070ISTRABENZ0.000.31121
2013-01-281917CJPIGSI0031109109JAVOR PIVKA0.000.1700
2013-01-281917CJTKGSI0031107863JUTEKS0.0045.0000
2013-01-281918BKBG3SI0042103190KB1909 3. IZDAJA0.000.0000
2013-01-281918BKBM9SI0022103046NOVA KBM 9. IZDAJA0.00100.0000
2013-01-281915CKBMRSI0021104052NOVA KBM0.001.1826709
2013-01-281918BKDH1SI0032102434KD HOLDING 1. IZDAJA0.0072.0000
2013-01-281918BKDH2SI0032102517KD HOLDING 2. IZDAJA0.0080.0000
2013-01-281917PKDHPSI0031200502KD GROUP0.005.0700
2013-01-281917CKDHRSI0031110461KD GROUP0.0020.7100
2013-01-281915CKRKGSI0031102120KRKA0.0053.0021278100
2013-01-281918BKSF1SI0022103210KS NALO?BE 1. IZDAJA0.000.0000
2013-01-281917CKSFRSI0021113855KS NALO?BE0.000.2400
2013-01-281915CLKPGSI0031101346LUKA KOPER0.008.32787257
2013-01-281917CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2013-01-281916CMAJGSI0031108200MLINOTEST0.002.4000
2013-01-281918UMEL05SI0032500447KOMERCIALNI ZAPIS MERCATOR 3. IZDAJA0.000.0000
2013-01-281915CMELRSI0031100082MERCATOR0.00140.05149121
2013-01-281917CMKOGSI0031101304MELAMIN0.0016.6500
2013-01-281917CMLHRSI0021110588MODRA LINIJA HOLDING0.007.70672
2013-01-281917CMR0RSI0021111990MERCATA0.000.2000
2013-01-281917CMR1RSI0021113111M10.001.0000
2013-01-281916CMTSGSI0031103706KOMPAS MTS0.006.7000
2013-01-281917CNALNSI0031102690NAMA0.0025.0000
2013-01-281917CNF2RSI0021112006NFD HOLDING0.000.0600
2013-01-281916CNIKNSI0031100793NIKA0.0025.00151
2013-01-281918BNLB13SI0022102006NLB 13. IZDAJA0.00100.5000
2013-01-281918BNLB18SI0022102444NLB 18. IZDAJA0.00100.0000
2013-01-281918BNLB19SI0022102493NLB 19. IZDAJA0.0091.0000
2013-01-281918BNLB26SI0022103111NLB 26. IZDAJA0.0090.0000
2013-01-281918DOZ1SI0002103248OSEMNAJSTMESE?NE ZAKLADNE MENICE 1. IZDA0.0097.5000
2013-01-281927VPBGSSI0021400039INFOND PBGS, ME?ANI SKLAD0.000.6570284
2013-01-281918UPEK02SI0032500439KOMERCIALNI ZAPIS PETROL 2. IZDAJA0.0099.0500
2013-01-281918BPET1SI0032102947PETROL 1. IZDAJA0.00104.0000
2013-01-281918BPET2SI0032103259PETROL 2. IZDAJA0.00105.3000
2013-01-281915CPETGSI0031102153PETROL0.00220.00123
2013-01-281916CPILRSI0031107418PIVOVARNA LA?KO0.008.501836
2013-01-281917CPOPGSI0031108226PLAMA PUR0.0017.0000
2013-01-281915CPOSRSI0021110513POZAVAROVALNICA SAVA0.007.6500
2013-01-281917PPPDLSI0021200835PRVA GROUP0.0023.0000
2013-01-281918BPRB10SI0022102840PROBANKA 10. IZDAJA0.0068.0000
2013-01-281918BPRB11SI0022102964PROBANKA 11. IZDAJA0.0094.0000
2013-01-281918BPRB12SI0022103103PROBANKA 12. IZDAJA0.000.0000
2013-01-281918BPRB9SI0022102766PROBANKA 9. ZDAJA0.0025.5000
2013-01-281916PPRBPSI0021200405PROBANKA0.003.2000
2013-01-281917PRGZPSI0031200791ZDRAVILI??E ROGA?KA0.000.0000
2013-01-281917CRGZRSI0031115767ZDRAVILI??E ROGA?KA0.000.0000
2013-01-281918BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.0096.0000
2013-01-281918BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.00120.5000
2013-01-281918BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.0099.0000
2013-01-281918BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.0094.8000
2013-01-281918BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.0098.0000
2013-01-281918BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.0098.0000
2013-01-281918BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.00100.0000
2013-01-281918BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.0099.0200
2013-01-281918BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.00101.706401
2013-01-281918BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.0093.0000
2013-01-281918BRS63SI0002102794REPUBLIKA SLOVENIJA 63. IZDAJA0.00104.2100
2013-01-281918BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.00101.7800
2013-01-281918BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.0085.0000
2013-01-281918BRS67SI0002103057REPUBLIKA SLOVENIJA 67. IZDAJA0.0092.0000
2013-01-281918BRS68SI0002103065REPUBLIKA SLOVENIJA 68. IZDAJA0.00100.5000
2013-01-281918BRS69SI0002103149REPUBLIKA SLOVENIJA 69. IZDAJA0.0095.4000
2013-01-281918BRS70SI0002103164REPUBLIKA SLOVENIJA 70. IZDAJA0.0091.3000
2013-01-281918BSA02SI0032103085SAVA 2. IZDAJA0.0085.0000
2013-01-281916CSALRSI0031110453SALUS0.00169.0011
2013-01-281916CSAVASI0031108457SAVA0.004.007777
2013-01-281917CSINGSI0021111396SIVENT0.000.1100
2013-01-281918BSKD1SI0032103135KD 1. IZDAJA0.00100.0000
2013-01-281917CSKDRSI0031110164KD0.00249.5000
2013-01-281917CSLLGSI0031100405SLOVENIJALES0.00110.2000
2013-01-281917CSMPRSI0021115223ALTA SKUPINA0.002.8000
2013-01-281918BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA0.00102.5033842
2013-01-281917CST1RSI0021112105HRAM HOLDING0.000.6600
2013-01-281918DSZ56SI0002500401?ESTMESE?NE ZAKLADNE MENICE 56. IZDAJA0.000.0000
2013-01-281918DSZ57SI0002500427?ESTMESE?NE ZAKLADNE MENICE 57. IZDAJA0.000.0000
2013-01-281918DSZ58SI0002500450?ESTMESE?NE ZAKLADNE MENICE 58. IZDAJA0.000.0000
2013-01-281916CTCRGSI0031100637TERME ?ATE?0.00173.00102
2013-01-281917CTEAGSI0031102211TEKSTINA0.000.0000
2013-01-281915CTLSGSI0031104290TELEKOM SLOVENIJE0.0086.002505
2013-01-281917CTR1RSI0021112204TRDNJAVA I HOLDING0.000.7000
2013-01-281917CTRSGSI0021112238TRIGLAV NALO?BE0.001.5800
2013-01-281918DTZ141SI0002500468TRIMESE?NE ZAKLADNE MENICE 141. IZDAJA0.000.0000
2013-01-281916CUKIGSI0031108994UNIOR0.004.5000
2013-01-281917CVHDRSI0021111313VIPA HOLDING0.000.1900
2013-01-281917CVLJGSI0031100694VELANA0.001.5000
2013-01-281917CZDDGSI0031105396TERME DOBRNA0.005.7900
2013-01-281918BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.00102.0000
2013-01-281918BZT02SI0022103038ZAVAROVALNICA TRIGLAV 2. IZDAJA0.00100.0000
2013-01-281916CZTOGSI0031108440?ITO0.0059.5500
2013-01-281915CZVTGSI0021111651ZAVAROVALNICA TRIGLAV0.0016.50152710
Stevilo zapisov: 132