Tecajnica Ljubljanske borze za dan '2011-05-18'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	zakljucni tecaj	promet v lotih	stevilo poslov
2011-05-18	93	18	B	AB10	SI0022102303	ABANKA VIPA 10. IZDAJA	100.30	0	0
2011-05-18	93	18	B	AB14	SI0022103178	ABANKA, obveznice 14. izdaje	0.00	0	0
2011-05-18	93	16	C	ABKN	SI0021108608	ABANKA	37.00	0	0
2011-05-18	93	16	C	AELG	SI0031103276	AERODROM LJUBLJANA	14.80	677	13
2011-05-18	93	18	B	AGO1	SI0032103150	AGROGORICA, OBVEZNICE 1. IZDAJE	104.00	0	0
2011-05-18	93	17	C	AGOG	SI0031110743	AGROGORICA	8.75	0	0
2011-05-18	93	17	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	12.05	36	3
2011-05-18	93	17	C	APOG	SI0031113424	ALPOS	0.01	0	0
2011-05-18	93	17	C	ATPG	SI0021112162	AKTIVA NALO?BE	3.80	3054	15
2011-05-18	93	18	B	BCE10	SI0022102709	BANKA CELJE 10 IZDAJA	99.80	0	0
2011-05-18	93	18	B	BCE11	SI0022102782	BANKA CELJE 11. IZDAJA	98.95	0	0
2011-05-18	93	18	B	BCE12	SI0022102998	BANKA CELJE 12. IZDAJA	102.00	0	0
2011-05-18	93	18	B	BCE13	SI0022103095	BANKA CELJE 13. IZDAJA	100.00	0	0
2011-05-18	93	18	B	BCE14	SI0022103129	BANKA CELJE 14. IZDAJA	0.00	0	0
2011-05-18	93	18	B	BDM1	SI0022102592	BANKA DOM?ALE 1. IZDAJA	100.00	0	0
2011-05-18	93	17	C	CETG	SI0031100843	CETIS	18.10	0	0
2011-05-18	93	17	C	CICG	SI0031103805	CINKARNA CELJE	90.00	10	1
2011-05-18	93	18	B	CIM1	SI0032102293	CIMOS 1. IZDAJA	102.90	0	0
2011-05-18	93	17	C	DATR	SI0031114513	DATALAB TEHNOLOGIJE	2.30	0	0
2011-05-18	93	18	B	DEO1	SI0032102350	DEOS 1. IZDAJA	100.02	0	0
2011-05-18	93	18	B	DPR1	SI0032102863	DELO PRODAJA 1. IZDAJA	50.00	0	0
2011-05-18	93	16	C	DPRG	SI0031107079	DELO PRODAJA	23.00	0	0
2011-05-18	93	18	B	DRS1	SI0032102244	DARS	103.00	0	0
2011-05-18	93	18	B	DRS2	SI0032102418	DARS 2. IZDAJA	0.00	0	0
2011-05-18	93	18	B	DRS3	SI0032102509	DARS 3. IZDAJA	102.00	0	0
2011-05-18	93	16	C	ETOG	SI0031101338	ETOL	67.00	0	0
2011-05-18	93	18	B	FB09	SI0022102261	FACTOR BANKA 9. IZDAJA	90.00	0	0
2011-05-18	93	18	B	FB11	SI0022102451	FACTOR BANKA 11. IZDAJA	103.70	0	0
2011-05-18	93	18	B	FB14	SI0022102600	FACTOR BANKA 14. IZDAJA	98.00	0	0
2011-05-18	93	18	B	FB15	SI0022102618	FACTOR BANKA 15. IZDAJA	96.50	0	0
2011-05-18	93	18	B	FB16	SI0022102683	FACTOR BANKA 16. IZDAJA	102.00	0	0
2011-05-18	93	18	B	FB20	SI0022102816	FACTOR BANKA 20. IZDAJA	96.00	0	0
2011-05-18	93	18	B	FB21	SI0022102857	FACTOR BANKA 21. IZDAJA	95.50	0	0
2011-05-18	93	18	B	FB22	SI0022102956	FACTOR BANKA 22. IZDAJA	0.00	0	0
2011-05-18	93	17	C	FINR	SI0021113962	FINETOL	2.00	0	0
2011-05-18	93	17	C	GHUG	SI0031108655	GRAND HOTEL UNION	6.50	0	0
2011-05-18	93	17	C	GORG	SI0031104993	GORI?KE OPEKARNE	8.00	0	0
2011-05-18	93	15	C	GRVG	SI0031104076	GORENJE	10.69	15500	44
2011-05-18	93	17	C	GSBG	SI0031101296	GEA	6.35	0	0
2011-05-18	93	17	C	HDOG	SI0031101148	HELIOS	410.00	114	3
2011-05-18	93	16	C	IALG	SI0031107046	ISKRA AVTOELEKTRIKA	14.00	0	0
2011-05-18	93	15	C	IEKG	SI0031100090	INTEREUROPA	1.76	102	2
2011-05-18	93	17	C	IELG	SI0031110263	ELMO	3.50	0	0
2011-05-18	93	17	C	IHPG	SI0031107459	INLES	3.26	0	0
2011-05-18	93	27	V	INDDY	SI0021401136	INFOND DYNAMIC	4.35	32	2
2011-05-18	93	27	V	INDGL	SI0021401128	INFOND GLOBAL	9.24	743	7
2011-05-18	93	17	C	INRG	SI0031103334	INTERTRADE ITA	40.00	0	0
2011-05-18	93	16	C	ITBG	SI0031102070	ISTRABENZ	3.90	22	2
2011-05-18	93	17	C	JPIG	SI0031109109	JAVOR PIVKA	1.29	0	0
2011-05-18	93	17	C	JTKG	SI0031107863	JUTEKS	22.90	0	0
2011-05-18	93	18	B	KBG1	SI0042102697	KB1909 1. IZDAJA	102.50	0	0
2011-05-18	93	18	B	KBG2	SI0042102978	KB1909 2. IZDAJA	0.00	0	0
2011-05-18	93	18	B	KBM7	SI0022102378	NOVA KBM 7. IZDAJA	98.22	0	0
2011-05-18	93	18	B	KBM9	SI0022103046	NOVA KBM 9. IZDAJA	102.00	0	0
2011-05-18	93	15	C	KBMR	SI0021104052	NOVA KREDITNA BANKA MARIBOR	7.96	1209	15
2011-05-18	93	18	B	KDH1	SI0032102434	KD HOLDING 1. IZDAJA	97.00	0	0
2011-05-18	93	18	B	KDH2	SI0032102517	KD HOLDING 2. IZDAJA	87.00	0	0
2011-05-18	93	17	P	KDHP	SI0031200502	KD GROUP	6.80	123	10
2011-05-18	93	17	C	KDHR	SI0031110461	KD GROUP	42.00	100	18
2011-05-18	93	15	C	KRKG	SI0031102120	KRKA	60.00	9760	123
2011-05-18	93	17	C	KSFR	SI0021113855	KS NALO?BE	0.24	0	0
2011-05-18	93	15	C	LKPG	SI0031101346	LUKA KOPER	12.00	435	13
2011-05-18	93	17	C	MAHR	SI0021111511	MAKSIMA HOLDING	0.01	0	0
2011-05-18	93	16	C	MAJG	SI0031108200	MLINOTEST	4.45	0	0
2011-05-18	93	17	C	MAPG	SI0031100587	MARINA PORTORO?	53.00	0	0
2011-05-18	93	15	C	MELR	SI0031100082	MERCATOR	167.40	648	17
2011-05-18	93	18	B	MEO1	SI0032102319	POSLOVNI SISTEM MERCATOR	100.40	0	0
2011-05-18	93	17	C	MKIR	SI0021113194	MAKSIMA INVEST	0.05	163	2
2011-05-18	93	17	C	MKOG	SI0031101304	MELAMIN	13.00	0	0
2011-05-18	93	17	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	7.60	0	0
2011-05-18	93	27	I	MPEU	SI0021400013	ALTA EUROSTOCK	4.90	0	0
2011-05-18	93	17	C	MPLR	SI0021110844	MP NALO?BE	12.00	0	0
2011-05-18	93	17	C	MR0R	SI0021111990	MERCATA	1.80	169	1
2011-05-18	93	17	C	MR1R	SI0021113111	M1	2.00	96	1
2011-05-18	93	16	C	MTSG	SI0031103706	KOMPAS MTS	7.20	0	0
2011-05-18	93	17	C	NALN	SI0031102690	NAMA	25.00	0	0
2011-05-18	93	21	F	NF1N	SI0021106008	NFD 1 DELNI?KI INVESTICIJSKI SKLAD	0.63	45649	30
2011-05-18	93	17	C	NF2R	SI0021112006	NFD HOLDING	0.18	1903	13
2011-05-18	93	16	C	NIKN	SI0031100793	NIKA	16.50	0	0
2011-05-18	93	18	B	NLB13	SI0022102006	NLB 13. IZDAJA	107.00	0	0
2011-05-18	93	18	B	NLB15	SI0022102253	NLB 15. IZDAJA	100.00	0	0
2011-05-18	93	18	B	NLB18	SI0022102444	NLB 18. IZDAJA	100.00	0	0
2011-05-18	93	18	B	NLB19	SI0022102493	NLB 19. IZDAJA	91.70	0	0
2011-05-18	93	18	B	NLB20	SI0022102584	NLB 20. IZDAJA	0.00	0	0
2011-05-18	93	18	B	NLB22	SI0022102667	NLB 22. IZDAJA	100.00	0	0
2011-05-18	93	18	B	NLB23	SI0022102725	NLB 23. IZDAJA	0.00	0	0
2011-05-18	93	18	B	NLB26	SI0022103111	NLB 26. IZDAJA	101.75	0	0
2011-05-18	93	27	V	PBGS	SI0021400039	PROBANKA GLOBALNI NALO?BENI SKLAD	0.69	4834	6
2011-05-18	93	18	B	PBS6	SI0022102279	PO?TNA BANKA SLOVENIJE 6. IZDAJA	104.00	0	0
2011-05-18	93	18	B	PBS7	SI0022102360	PO?TNA BANKA SLOVENIJE 7. IZDAJA	100.00	0	0
2011-05-18	93	18	B	PET1	SI0032102947	PETROL 1. IZDAJA	108.75	0	0
2011-05-18	93	15	C	PETG	SI0031102153	PETROL	230.00	468	30
2011-05-18	93	16	C	PILR	SI0031107418	PIVOVARNA LA?KO	9.00	9	4
2011-05-18	93	17	C	POPG	SI0031108226	PLAMA - PUR	15.00	0	0
2011-05-18	93	16	C	POSR	SI0021110513	POZAVAROVALNICA SAVA	7.08	460	5
2011-05-18	93	17	P	PPDG	SI0021200645	PRVA GROUP	38.10	0	0
2011-05-18	93	18	B	PRB10	SI0022102840	PROBANKA 10. IZDAJA	106.00	0	0
2011-05-18	93	18	B	PRB11	SI0022102964	PROBANKA 11. IZDAJA	99.99	0	0
2011-05-18	93	18	B	PRB12	SI0022103103	PROBANKA, obveznice 12. izdaje	0.00	0	0
2011-05-18	93	18	B	PRB8	SI0022102543	PROBANKA 8. IZDAJA	100.00	0	0
2011-05-18	93	18	B	PRB9	SI0022102766	PROBANKA 9. ZDAJA	80.00	0	0
2011-05-18	93	16	P	PRBP	SI0021200405	PROBANKA	21.50	0	0
2011-05-18	93	18	B	PSN1	SI0032102897	POTEZA SKUPINA 1. IZDAJA	90.00	0	0
2011-05-18	93	17	P	RGZP	SI0031200791	ZDRAVILI??E ROGA?KA	0.00	0	0
2011-05-18	93	17	C	RGZR	SI0031115767	ZDRAVILI??E ROGA?KA	0.00	0	0
2011-05-18	93	18	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	98.55	720	1
2011-05-18	93	18	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	100.40	0	0
2011-05-18	93	18	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	101.50	0	0
2011-05-18	93	18	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	101.40	0	0
2011-05-18	93	18	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	140.00	0	0
2011-05-18	93	18	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	104.00	0	0
2011-05-18	93	18	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	105.00	0	0
2011-05-18	93	18	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	100.00	0	0
2011-05-18	93	18	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	101.00	0	0
2011-05-18	93	18	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	102.00	0	0
2011-05-18	93	18	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	102.50	0	0
2011-05-18	93	18	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	102.03	0	0
2011-05-18	93	18	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	105.50	0	0
2011-05-18	93	18	B	RS59	SI0002102349	REPUBLIKA SLOVENIJA 59. IZDAJA	100.00	0	0
2011-05-18	93	18	B	RS62	SI0002102570	REPUBLIKA SLOVENIJA 62. IZDAJA	90.00	0	0
2011-05-18	93	18	B	RS63	SI0002102794	SLOVEN4,375 6/2/2019	104.21	0	0
2011-05-18	93	18	B	RS64	SI0002102919	REPUBLIKA SLOVENIJA 64. IZDAJA	0.00	0	0
2011-05-18	93	18	B	RS65	SI0002102935	REPUBLIKA SLOVENIJA 65. IZDAJA	103.95	0	0
2011-05-18	93	18	B	RS66	SI0002102984	REPUBLIKA SLOVENIJA 66. IZDAJA	112.72	0	0
2011-05-18	93	18	B	RS67	SI0002103057	SLOREP 4.125 26/01/20	101.56	0	0
2011-05-18	93	18	B	RS68	SI0002103065	REPUBLIKA SLOVENIJA 68. IZDAJA	0.00	0	0
2011-05-18	93	18	B	RS69	SI0002103149	SLOREP 4,375 18/01/21	0.00	0	0
2011-05-18	93	18	B	RS70	SI0002103164	SLOREP 5.125 30/03/26	0.00	0	0
2011-05-18	93	18	B	SA02	SI0032103085	SAVA 2. IZDAJA	100.00	0	0
2011-05-18	93	16	C	SALR	SI0031110453	SALUS	300.00	132	7
2011-05-18	93	16	C	SAVA	SI0031108457	SAVA	38.71	181	17
2011-05-18	93	18	B	SI01	SI0022102907	SID BANKA 1. IZDAJA	100.00	0	0
2011-05-18	93	17	C	SING	SI0021111396	SIVENT	0.08	42	2
2011-05-18	93	18	B	SKD1	SI0032103135	KD, obveznice 1. izdaje	0.00	0	0
2011-05-18	93	17	C	SKDR	SI0031110164	KD	450.00	0	0
2011-05-18	93	17	C	SLLG	SI0031100405	SLOVENIJALES	100.00	163	7
2011-05-18	93	18	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	103.11	8929	11
2011-05-18	93	17	C	ST1R	SI0021112105	HRAM HOLDING	0.50	0	0
2011-05-18	93	16	C	TCRG	SI0031100637	TERME ?ATE?	179.90	0	0
2011-05-18	93	17	C	TEAG	SI0031102211	TEKSTINA	0.45	2	1
2011-05-18	93	17	C	TKMG	SI0031104241	KO?AKI TMI	58.00	0	0
2011-05-18	93	15	C	TLSG	SI0031104290	TELEKOM SLOVENIJE	70.00	1434	19
2011-05-18	93	17	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	0.02	0	0
2011-05-18	93	17	C	TRSG	SI0021112238	TRIGLAV NALO?BE	1.58	22	2
2011-05-18	93	26	D	TZ131	SI0002500195	TRIMESE?NE ZAKLADNE MENICE 131. IZDAJA	0.00	0	0
2011-05-18	93	17	C	VHDR	SI0021111313	VIPA HOLDING	0.90	0	0
2011-05-18	93	17	C	VLJG	SI0031100694	VELANA	2.00	0	0
2011-05-18	93	17	C	ZDDG	SI0031105396	TERME DOBRNA	5.60	1	1
2011-05-18	93	18	B	ZT01	SI0022102063	ZAVAROVALNICA TRIGLAV 1. IZDAJA	102.00	0	0
2011-05-18	93	18	B	ZT02	SI0022103038	ZAVAROVALNICA TRIGLAV 2. IZDAJA	100.00	0	0
2011-05-18	93	16	C	ZTOG	SI0031108440	?ITO	104.00	23	3
2011-05-18	93	17	C	ZV2R	SI0021112154	ZVON DVA HOLDING	0.02	0	0
2011-05-18	93	17	C	ZVHR	SI0021111776	ZVON ENA HOLDING	0.02	0	0
2011-05-18	93	16	C	ZVTG	SI0021111651	ZAVAROVALNICA TRIGLAV	15.21	1372	8

Stevilo zapisov: 154