Tecajnica Ljubljanske borze za dan '2011-02-16'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2011-02-163218BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.00101.0000
2011-02-163218BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.00100.3000
2011-02-163218BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.00100.6000
2011-02-163216CABKNSI0021108608ABANKA0.0046.0000
2011-02-163216CAELGSI0031103276AERODROM LJUBLJANA0.0016.5042611
2011-02-163217CAGOGSI0031110743AGROGORICA0.008.9000
2011-02-163217CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.0011.4100
2011-02-163217CAPOGSI0031113424ALPOS0.001.0000
2011-02-163217CATPGSI0021112162AKTIVA NALO?BE0.004.12142316
2011-02-163218BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.00106.6000
2011-02-163218BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.0098.9500
2011-02-163218BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.00102.0000
2011-02-163218BBCE13SI0022103095BANKA CELJE 13. IZDAJA0.00100.0000
2011-02-163218BBCE14SI0022103129BANKA CELJE 14. IZDAJA0.000.0000
2011-02-163218BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.00100.0000
2011-02-163217CCETGSI0031100843CETIS0.0018.0000
2011-02-163217CCICGSI0031103805CINKARNA CELJE0.0065.1000
2011-02-163218BCIM1SI0032102293CIMOS 1. IZDAJA0.00102.9000
2011-02-163217CDATRSI0031114513DATALAB TEHNOLOGIJE0.0050.9000
2011-02-163218BDEO1SI0032102350DEOS 1. IZDAJA0.00100.0200
2011-02-163218BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.0089.0000
2011-02-163216CDPRGSI0031107079DELO PRODAJA0.0023.0000
2011-02-163218BDRS1SI0032102244DARS0.00103.0000
2011-02-163218BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2011-02-163218BDRS3SI0032102509DARS 3. IZDAJA0.00102.0000
2011-02-163216CETOGSI0031101338ETOL0.0090.00301
2011-02-163218BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.0091.5000
2011-02-163218BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.00103.7000
2011-02-163218BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.0098.0000
2011-02-163218BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.0096.5000
2011-02-163218BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.00102.0000
2011-02-163218BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.0098.7500
2011-02-163218BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.0095.0000
2011-02-163218BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.0094.5000
2011-02-163218BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2011-02-163217CFINRSI0021113962FINETOL0.0016.5000
2011-02-163217CGHUGSI0031108655GRAND HOTEL UNION0.008.0000
2011-02-163217CGORGSI0031104993GORI?KE OPEKARNE0.008.0000
2011-02-163215CGRVGSI0031104076GORENJE0.0012.65150428
2011-02-163217CGSBGSI0031101296GEA0.006.7100
2011-02-163217CHDOGSI0031101148HELIOS0.00305.00114
2011-02-163216CIALGSI0031107046ISKRA AVTOELEKTRIKA0.0016.0000
2011-02-163215CIEKGSI0031100090INTEREUROPA0.003.4251
2011-02-163217CIELGSI0031110263ELMO0.003.5000
2011-02-163217CIHPGSI0031107459INLES0.005.0000
2011-02-163227VINDDYSI0021401136INFOND DYNAMIC0.004.65143626
2011-02-163227VINDGLSI0021401128INFOND GLOBAL0.009.85556041
2011-02-163217CINRGSI0031103334INTERTRADE ITA0.0040.4900
2011-02-163216CITBGSI0031102070ISTRABENZ0.003.802613
2011-02-163217CJPIGSI0031109109JAVOR PIVKA0.001.3500
2011-02-163217CJTKGSI0031107863JUTEKS0.0030.90502
2011-02-163218BKBG1SI0042102697KB1909 1. IZDAJA0.00102.5000
2011-02-163218BKBG2SI0042102978KB1909 2. IZDAJA0.000.0000
2011-02-163218BKBM7SI0022102378NOVA KBM 7. IZDAJA0.0098.2200
2011-02-163218BKBM9SI0022103046NOVA KBM 9. IZDAJA0.00102.0000
2011-02-163215CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR0.0010.49202531
2011-02-163218BKDH1SI0032102434KD HOLDING 1. IZDAJA0.0097.0000
2011-02-163218BKDH2SI0032102517KD HOLDING 2. IZDAJA0.0091.0000
2011-02-163217PKDHPSI0031200502KD GROUP0.0010.2919211
2011-02-163217CKDHRSI0031110461KD GROUP0.0040.5025730
2011-02-163221FKDIRSI0021113418KD ID0.005.301404055
2011-02-163215CKRKGSI0031102120KRKA0.0063.5010686166
2011-02-163217CKSFRSI0021113855KS NALO?BE0.000.3000
2011-02-163215CLKPGSI0031101346LUKA KOPER0.0015.00270918
2011-02-163217CMAHRSI0021111511MAKSIMA HOLDING0.000.013935
2011-02-163216CMAJGSI0031108200MLINOTEST0.005.5000
2011-02-163217CMAPGSI0031100587MARINA PORTORO?0.0054.0000
2011-02-163215CMELRSI0031100082MERCATOR0.00158.0089015
2011-02-163218BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.00100.8500
2011-02-163217CMKIRSI0021113194MAKSIMA INVEST0.000.014002
2011-02-163217CMKOGSI0031101304MELAMIN0.0013.0000
2011-02-163217CMLHRSI0021110588MODRA LINIJA HOLDING0.008.001242
2011-02-163227IMPEUSI0021400013ALTA EUROSTOCK0.004.8500
2011-02-163217CMPLRSI0021110844MP NALO?BE0.0012.0000
2011-02-163217CMR0RSI0021111990MERCATA0.002.009926
2011-02-163217CMR1RSI0021113111M10.002.105307
2011-02-163216CMTSGSI0031103706KOMPAS MTS0.007.2000
2011-02-163217CNALNSI0031102690NAMA0.0026.0000
2011-02-163221FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.7318873526
2011-02-163217CNF2RSI0021112006NFD HOLDING0.000.29241116
2011-02-163216CNIKNSI0031100793NIKA0.0015.2000
2011-02-163218BNLB13SI0022102006NLB 13. IZDAJA0.00107.0000
2011-02-163218BNLB15SI0022102253NLB 15. IZDAJA0.00100.0000
2011-02-163218BNLB17SI0022102402NLB 17. IZDAJA0.00100.0000
2011-02-163218BNLB18SI0022102444NLB 18. IZDAJA0.00100.0000
2011-02-163218BNLB19SI0022102493NLB 19. IZDAJA0.0091.7000
2011-02-163218BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2011-02-163218BNLB22SI0022102667NLB 22. IZDAJA0.00100.0000
2011-02-163218BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2011-02-163218BNLB26SI0022103111NLB 26. IZDAJA0.00103.00571
2011-02-163227VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.732298111
2011-02-163218BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.00104.0000
2011-02-163218BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.00100.0000
2011-02-163218BPET1SI0032102947PETROL 1. IZDAJA0.00110.5000
2011-02-163215CPETGSI0031102153PETROL0.00252.0024418
2011-02-163216CPILRSI0031107418PIVOVARNA LA?KO0.0012.502086
2011-02-163217CPOPGSI0031108226PLAMA - PUR0.0015.1100
2011-02-163216CPOSRSI0021110513POZAVAROVALNICA SAVA0.008.00988624
2011-02-163217PPPDGSI0021200645PRVA GROUP0.0038.0000
2011-02-163218BPRB10SI0022102840PROBANKA 10. IZDAJA0.00104.8000
2011-02-163218BPRB11SI0022102964PROBANKA 11. IZDAJA0.0097.5011
2011-02-163218BPRB12SI0022103103PROBANKA, obveznice 12. izdaje0.000.0000
2011-02-163218BPRB8SI0022102543PROBANKA 8. IZDAJA0.00100.0000
2011-02-163218BPRB9SI0022102766PROBANKA 9. ZDAJA0.0081.0000
2011-02-163216PPRBPSI0021200405PROBANKA0.0024.2900
2011-02-163218BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.0090.0000
2011-02-163217PRGZPSI0031200791ZDRAVILI??E ROGA?KA0.000.0000
2011-02-163217CRGZRSI0031115767ZDRAVILI??E ROGA?KA0.000.0000
2011-02-163218BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.0099.0000
2011-02-163218BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.00100.0000
2011-02-163218BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.00101.52401
2011-02-163218BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.00101.5000
2011-02-163218BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.00140.0000
2011-02-163218BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.00107.00222
2011-02-163218BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.00105.0000
2011-02-163218BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.00103.5000
2011-02-163218BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.00100.00111
2011-02-163218BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.00102.501001
2011-02-163218BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.00104.00422
2011-02-163218BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.00103.50301
2011-02-163218BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.00105.5000
2011-02-163218BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.0098.0000
2011-02-163218BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.0097.0000
2011-02-163218BRS63SI0002102794SLOVEN4,375 6/2/20190.00104.2100
2011-02-163218BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2011-02-163218BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.00107.1000
2011-02-163218BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.00112.7200
2011-02-163218BRS67SI0002103057SLOREP 4.125 26/01/200.00101.5600
2011-02-163218BRS68SI0002103065REPUBLIKA SLOVENIJA 68. IZDAJA0.000.0000
2011-02-163218BRS69SI0002103149SLOREP 4,375 18/01/210.000.0000
2011-02-163218BSA02SI0032103085SAVA 2. IZDAJA0.0099.9900
2011-02-163216CSALRSI0031110453SALUS0.00355.00173
2011-02-163216CSAVASI0031108457SAVA0.0064.00291
2011-02-163218BSI01SI0022102907SID BANKA 1. IZDAJA0.00100.0000
2011-02-163217CSINGSI0021111396SIVENT0.000.251003
2011-02-163217CSKDRSI0031110164KD0.00393.001203
2011-02-163217CSLLGSI0031100405SLOVENIJALES0.0015.8500
2011-02-163218BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA0.00104.5051166
2011-02-163217CST1RSI0021112105HRAM HOLDING0.000.8000
2011-02-163216CTCRGSI0031100637TERME ?ATE?0.00190.0000
2011-02-163217CTEAGSI0031102211TEKSTINA0.000.4500
2011-02-163217CTKMGSI0031104241KO?AKI TMI0.0058.0000
2011-02-163215CTLSGSI0031104290TELEKOM SLOVENIJE0.0089.20167131
2011-02-163217CTR1RSI0021112204TRDNJAVA I HOLDING0.000.3100
2011-02-163217CTRSGSI0021112238TRIGLAV NALO?BE0.001.30351
2011-02-163226DTZ130SI0002500187TRIMESE?NE ZAKLADNE MENICE 130. IZDAJA0.000.0000
2011-02-163217CVHDRSI0021111313VIPA HOLDING0.000.6000
2011-02-163217CVLJGSI0031100694VELANA0.002.0000
2011-02-163217CZDDGSI0031105396TERME DOBRNA0.005.8000
2011-02-163218BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.00102.0000
2011-02-163218BZT02SI0022103038ZAVAROVALNICA TRIGLAV 2. IZDAJA0.00100.0000
2011-02-163216CZTOGSI0031108440?ITO0.0092.52212
2011-02-163217CZV2RSI0021112154ZVON DVA HOLDING0.000.04300001
2011-02-163217CZVHRSI0021111776ZVON ENA HOLDING0.000.0900
2011-02-163216CZVTGSI0021111651ZAVAROVALNICA TRIGLAV0.0017.604554
Stevilo zapisov: 155