Tecajnica Ljubljanske borze za dan '2008-09-09'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2008-09-0917218BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2008-09-0917218BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2008-09-0917218BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2008-09-0917218BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2008-09-0917218BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2008-09-0917218BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2008-09-0917218BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2008-09-0917216CAELGSI0031103276AERODROM LJUBLJANA72.0073.0020212
2008-09-0917217CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2008-09-0917217CAPOGSI0031113424ALPOS0.000.0000
2008-09-0917217CATPGSI0021112162AKTIVA NALO?BE6.006.00427727
2008-09-0917218BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2008-09-0917218BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2008-09-0917218BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2008-09-0917218BBCE8SI0022102220BANKA CELJE 8. IZDAJA96.0096.4010001
2008-09-0917218BBCE9SI0022102428BANKA CELJE 9. IZDAJA95.0095.902001
2008-09-0917218BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2008-09-0917217CCETGSI0031100843CETIS0.000.0000
2008-09-0917217CCICGSI0031103805CINKARNA CELJE120.00120.59305
2008-09-0917218BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2008-09-0917217CDATRSI0031114513DATALAB TEHNOLOGIJE79.0079.1011
2008-09-0917218BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2008-09-0917217CDFNRSI0031113945D NALO?BE0.000.0000
2008-09-0917218BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2008-09-0917216CDPRGSI0031107079DELO PRODAJA0.000.0000
2008-09-0917218BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2008-09-0917218BDRS1SI0032102244DARS0.000.0000
2008-09-0917218BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2008-09-0917218BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2008-09-0917216CETOGSI0031101338ETOL176.00176.00402
2008-09-0917218BFB06SI0022101768FACTOR BANKA FB060.000.0000
2008-09-0917218BFB08SI0022102071FACTOR BANKA FB080.000.0000
2008-09-0917218BFB09SI0022102261FACTOR BANKA FB090.000.0000
2008-09-0917218BFB11SI0022102451FACTOR BANKA FB110.000.0000
2008-09-0917218BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2008-09-0917218BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2008-09-0917218BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2008-09-0917218BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2008-09-0917218BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2008-09-0917218BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2008-09-0917218BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2008-09-0917217CFINRSI0021113962FINETOL219.00219.00402
2008-09-0917218BFMR1SI0032102285FMR0.000.0000
2008-09-0917217CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2008-09-0917217CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2008-09-0917215CGRVGSI0031104076GORENJE28.0028.50140930
2008-09-0917217CGSBGSI0031101296GEA0.000.0000
2008-09-0917217CGTKGSI0031101197GORENJSKI TISK0.000.0000
2008-09-0917217CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2008-09-0917218BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2008-09-0917216CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2008-09-0917215CIEKGSI0031100090INTEREUROPA22.0022.22779
2008-09-0917217CIELGSI0031110263ELMO0.000.0000
2008-09-0917221FIFDRSI0021113079INFOND ID 16.006.14135020
2008-09-0917217CIFFRSI0021110760INFOND HOLDING5.005.38185811
2008-09-0917217CIFHRSI0021113087CENTER NALO?BE8.008.0941511
2008-09-0917221FIFIRSI0021110786INFOND ID11.0011.21664122
2008-09-0917217CIHPGSI0031107459INLES0.000.0000
2008-09-0917217CINRGSI0031103334INTERTRADE ITA0.000.0000
2008-09-0917216CITBGSI0031102070ISTRABENZ70.0072.901048
2008-09-0917217CJASGSI0031101544JADRAN0.000.0000
2008-09-0917217CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2008-09-0917217CJPIGSI0031109109JAVOR PIVKA0.000.0000
2008-09-0917217CJTKGSI0031107863JUTEKS0.000.0000
2008-09-0917218BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2008-09-0917218BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2008-09-0917218BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2008-09-0917218BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2008-09-0917216CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR22.0022.54683431
2008-09-0917218BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2008-09-0917218BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2008-09-0917217PKDHPSI0031200502KD HOLDING40.0040.009410
2008-09-0917217CKDHRSI0031110461KD HOLDING96.0096.901744
2008-09-0917221FKDIRSI0021113418KD ID8.008.61325928
2008-09-0917217CKRHRSI0021111248KRONA HOLDING0.000.0000
2008-09-0917215CKRKGSI0031102120KRKA87.0088.049375165
2008-09-0917217CKSFRSI0021113855KS NALO?BE2.002.709615
2008-09-0917217CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2008-09-0917215CLKPGSI0031101346LUKA KOPER51.0051.15182248
2008-09-0917217CMAHRSI0021111511MAKSIMA HOLDING6.006.501613
2008-09-0917221FMAIRSI0021111529MAKSIMA ID0.000.0000
2008-09-0917216CMAJGSI0031108200MLINOTEST0.000.0000
2008-09-0917217CMAPGSI0031100587MARINA PORTORO?0.000.0000
2008-09-0917217CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2008-09-0917215CMELRSI0031100082MERCATOR216.00217.4328120
2008-09-0917218BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2008-09-0917217CMILGSI0031111162LESNINA1982.001985.00777
2008-09-0917217CMIPGSI0031109695MIP0.000.0000
2008-09-0917217CMKIRSI0021113194MAKSIMA INVEST5.005.202943
2008-09-0917217CMKOGSI0031101304MELAMIN0.000.0000
2008-09-0917217CMKTGSI0031100942MKT PRINT0.000.0000
2008-09-0917217CMLHRSI0021110588MODRA LINIJA HOLDING7.007.821593
2008-09-0917220VMPBLSI0021400021MP-BALKAN.SI40.0041.0021810
2008-09-0917220IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2008-09-0917217CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2008-09-0917217CMR0RSI0021111990MERCATA4.004.521941
2008-09-0917217CMR1RSI0021113111M12.002.65972
2008-09-0917216CMTSGSI0031103706KOMPAS MTS0.000.0000
2008-09-0917217CNALNSI0031102690NAMA0.000.0000
2008-09-0917221FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD1.001.742819332
2008-09-0917217CNF2RSI0021112006NFD HOLDING6.006.99325625
2008-09-0917216CNIKNSI0031100793NIKA0.000.0000
2008-09-0917217CNKPGSI0031107178NIKO0.000.0000
2008-09-0917218BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2008-09-0917218BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2008-09-0917218BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2008-09-0917218BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2008-09-0917218BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2008-09-0917218BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2008-09-0917218BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2008-09-0917218BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2008-09-0917218BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2008-09-0917218BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2008-09-0917218BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2008-09-0917218BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2008-09-0917220VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2008-09-0917220VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2008-09-0917220VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.74234629
2008-09-0917218BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2008-09-0917218BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2008-09-0917215CPETGSI0031102153PETROL483.00480.0132938
2008-09-0917216CPILRSI0031107418PIVOVARNA LA?KO69.0070.00110612
2008-09-0917218BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2008-09-0917217CPOPGSI0031108226PLAMA - PUR0.000.0000
2008-09-0917216CPOSRSI0021110513POZAVAROVALNICA SAVA27.0027.0040767
2008-09-0917217PPPDGSI0021200645PRVA GROUP0.000.0000
2008-09-0917218BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2008-09-0917218BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2008-09-0917218BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2008-09-0917216PPRBPSI0021200405PROBANKA0.000.0000
2008-09-0917217PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2008-09-0917217CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2008-09-0917218BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2008-09-0917218BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2008-09-0917218BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2008-09-0917218BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2008-09-0917218BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2008-09-0917218BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2008-09-0917218BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2008-09-0917218BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA102.00102.50301
2008-09-0917218BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2008-09-0917218BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2008-09-0917218BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2008-09-0917218BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2008-09-0917218BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2008-09-0917218BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2008-09-0917218BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2008-09-0917218BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2008-09-0917218BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2008-09-0917218BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2008-09-0917218BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2008-09-0917218BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2008-09-0917218BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2008-09-0917216CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2008-09-0917216CSAVASI0031108457SAVA369.00370.0425722
2008-09-0917217CSINGSI0021111396SIVENT2.002.02401
2008-09-0917218BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2008-09-0917217CSKDRSI0031110164KD GROUP0.000.0000
2008-09-0917217CSLLGSI0031100405SLOVENIJALES36.0036.72101
2008-09-0917221FSNOGSI0021113632KRONA SENIOR8.008.2413249
2008-09-0917218BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA100.00100.18263118
2008-09-0917218BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2008-09-0917218BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2008-09-0917217CST1RSI0021112105HRAM HOLDING3.003.115232
2008-09-0917216CTCRGSI0031100637TERME ?ATE?0.000.0000
2008-09-0917217CTEAGSI0031102211TEKSTINA0.000.0000
2008-09-0917217CTKMGSI0031104241KO?AKI TMI0.000.0000
2008-09-0917215CTLSGSI0031104290TELEKOM SLOVENIJE226.00226.6856524
2008-09-0917217CTODGSI0031101361TOSAMA0.000.0000
2008-09-0917217CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2008-09-0917217CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2008-09-0917217CTRSGSI0021112238TRIGLAV NALO?BE2.002.361141524
2008-09-0917217CTUBGSI0031103441SWATY0.000.0000
2008-09-0917226DTZ116SI0002604823TRIMESE?NE ZAKLADNE MENICE 116. IZDAJA0.000.0000
2008-09-0917226DTZ117SI0002604831TRIMESE?NE ZAKLADNE MENICE 117. IZDAJA0.000.0000
2008-09-0917217CVHDRSI0021111313VIPA HOLDING4.004.909126
2008-09-0917218BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2008-09-0917218BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2008-09-0917217CVLJGSI0031100694VELANA0.000.0000
2008-09-0917217CZDDGSI0031105396TERME DOBRNA0.000.0000
2008-09-0917217CZM2RSI0021111982ZLATA MONETA II3.003.304064
2008-09-0917217CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2008-09-0917218BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2008-09-0917216CZTOGSI0031108440?ITO200.00200.4052
2008-09-0917217CZV2RSI0021112154ZVON DVA HOLDING3.003.4728726
2008-09-0917217CZVHRSI0021111776ZVON ENA HOLDING13.0013.5110094
2008-09-0917221FZVIRSI0021111784ZVON ENA ID13.0013.302307
2008-09-0917216CZVTGSI0021111651ZAVAROVALNICA TRIGLAV49.0047.99741876
Stevilo zapisov: 188