Tecajnica Ljubljanske borze za dan '2008-09-17'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2008-09-1717818BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2008-09-1717818BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2008-09-1717818BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2008-09-1717818BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2008-09-1717818BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2008-09-1717818BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2008-09-1717818BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2008-09-1717816CAELGSI0031103276AERODROM LJUBLJANA56.0055.6364938
2008-09-1717817CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2008-09-1717817CAPOGSI0031113424ALPOS0.000.0000
2008-09-1717817CATPGSI0021112162AKTIVA NALO?BE6.006.00441425
2008-09-1717818BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2008-09-1717818BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2008-09-1717818BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2008-09-1717818BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2008-09-1717818BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2008-09-1717818BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2008-09-1717817CCETGSI0031100843CETIS0.000.0000
2008-09-1717817CCICGSI0031103805CINKARNA CELJE110.00110.00471
2008-09-1717818BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2008-09-1717817CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2008-09-1717818BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2008-09-1717817CDFNRSI0031113945D NALO?BE0.000.0000
2008-09-1717818BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2008-09-1717816CDPRGSI0031107079DELO PRODAJA0.000.0000
2008-09-1717818BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2008-09-1717818BDRS1SI0032102244DARS0.000.0000
2008-09-1717818BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2008-09-1717818BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2008-09-1717816CETOGSI0031101338ETOL0.000.0000
2008-09-1717818BFB06SI0022101768FACTOR BANKA FB06100.00100.00171
2008-09-1717818BFB08SI0022102071FACTOR BANKA FB080.000.0000
2008-09-1717818BFB09SI0022102261FACTOR BANKA FB090.000.0000
2008-09-1717818BFB11SI0022102451FACTOR BANKA FB110.000.0000
2008-09-1717818BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2008-09-1717818BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2008-09-1717818BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2008-09-1717818BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2008-09-1717818BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2008-09-1717818BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2008-09-1717818BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2008-09-1717818BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2008-09-1717817CFINRSI0021113962FINETOL0.000.0000
2008-09-1717818BFMR1SI0032102285FMR0.000.0000
2008-09-1717817CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2008-09-1717817CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2008-09-1717815CGRVGSI0031104076GORENJE25.0025.98496058
2008-09-1717817CGSBGSI0031101296GEA0.000.0000
2008-09-1717817CGTKGSI0031101197GORENJSKI TISK0.000.0000
2008-09-1717817CHDOGSI0031101148HELIOS, DOM?ALE900.00900.00145
2008-09-1717818BHTB1ESI0032100941HOTELI BERNARDIN101.00101.50141
2008-09-1717816CIALGSI0031107046ISKRA AVTOELEKTRIKA44.0044.50131
2008-09-1717815CIEKGSI0031100090INTEREUROPA18.0018.99255128
2008-09-1717817CIELGSI0031110263ELMO0.000.0000
2008-09-1717821FIFDRSI0021113079INFOND ID 15.005.4990018
2008-09-1717817CIFFRSI0021110760INFOND HOLDING5.005.04162418
2008-09-1717817CIFHRSI0021113087CENTER NALO?BE6.006.1127911
2008-09-1717821FIFIRSI0021110786INFOND ID10.0010.03221120
2008-09-1717817CIHPGSI0031107459INLES0.000.0000
2008-09-1717817CINRGSI0031103334INTERTRADE ITA0.000.0000
2008-09-1717816CITBGSI0031102070ISTRABENZ59.0059.9218515
2008-09-1717817CJASGSI0031101544JADRAN0.000.0000
2008-09-1717817CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2008-09-1717817CJPIGSI0031109109JAVOR PIVKA0.000.0000
2008-09-1717817CJTKGSI0031107863JUTEKS71.0071.001358
2008-09-1717818BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2008-09-1717818BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2008-09-1717818BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2008-09-1717818BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2008-09-1717816CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR20.0020.61499297
2008-09-1717818BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2008-09-1717818BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2008-09-1717817PKDHPSI0031200502KD HOLDING30.0030.19152
2008-09-1717817CKDHRSI0031110461KD HOLDING91.0091.0050016
2008-09-1717821FKDIRSI0021113418KD ID7.006.87490937
2008-09-1717817CKRHRSI0021111248KRONA HOLDING0.000.0000
2008-09-1717815CKRKGSI0031102120KRKA74.0074.5744255627
2008-09-1717817CKSFRSI0021113855KS NALO?BE2.002.436466
2008-09-1717815CLKPGSI0031101346LUKA KOPER42.0042.19559874
2008-09-1717817CMAHRSI0021111511MAKSIMA HOLDING6.006.153002
2008-09-1717821FMAIRSI0021111529MAKSIMA ID0.000.0000
2008-09-1717816CMAJGSI0031108200MLINOTEST0.000.0000
2008-09-1717817CMAPGSI0031100587MARINA PORTORO?92.0092.9011
2008-09-1717817CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2008-09-1717815CMELRSI0031100082MERCATOR205.00207.36252256
2008-09-1717818BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2008-09-1717817CMILGSI0031111162LESNINA0.000.0000
2008-09-1717817CMIPGSI0031109695MIP2.002.401002
2008-09-1717817CMKIRSI0021113194MAKSIMA INVEST3.003.111321
2008-09-1717817CMKOGSI0031101304MELAMIN0.000.0000
2008-09-1717817CMKTGSI0031100942MKT PRINT0.000.0000
2008-09-1717817CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2008-09-1717820VMPBLSI0021400021MP-BALKAN.SI36.0036.002166
2008-09-1717820IMPEUSI0021400013MP-EUROSTOCK.SI5.005.151631
2008-09-1717817CMPLRSI0021110844MEDVE?EK PU?NIK25.0025.002002
2008-09-1717817CMR0RSI0021111990MERCATA4.004.521212
2008-09-1717817CMR1RSI0021113111M12.002.65971
2008-09-1717816CMTSGSI0031103706KOMPAS MTS0.000.0000
2008-09-1717817CNALNSI0031102690NAMA0.000.0000
2008-09-1717821FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD1.001.4530101660
2008-09-1717817CNF2RSI0021112006NFD HOLDING5.005.77393231
2008-09-1717816CNIKNSI0031100793NIKA0.000.0000
2008-09-1717817CNKPGSI0031107178NIKO0.000.0000
2008-09-1717818BNLB11SI0022101933NLB 11. IZDAJA100.00100.9043
2008-09-1717818BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2008-09-1717818BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2008-09-1717818BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2008-09-1717818BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2008-09-1717818BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2008-09-1717818BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2008-09-1717818BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2008-09-1717818BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2008-09-1717818BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2008-09-1717818BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2008-09-1717818BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2008-09-1717820VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX1.001.1320012
2008-09-1717820VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.6220022
2008-09-1717820VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.69107005
2008-09-1717818BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2008-09-1717818BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2008-09-1717815CPETGSI0031102153PETROL440.00448.2056852
2008-09-1717816CPILRSI0031107418PIVOVARNA LA?KO64.0060.8478921
2008-09-1717818BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2008-09-1717817CPOPGSI0031108226PLAMA - PUR0.000.0000
2008-09-1717816CPOSRSI0021110513POZAVAROVALNICA SAVA22.0023.31925553
2008-09-1717817PPPDGSI0021200645PRVA GROUP0.000.0000
2008-09-1717818BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2008-09-1717818BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2008-09-1717818BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2008-09-1717816PPRBPSI0021200405PROBANKA0.000.0000
2008-09-1717817PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2008-09-1717817CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2008-09-1717818BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2008-09-1717818BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2008-09-1717818BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA103.00103.00140001
2008-09-1717818BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA102.00102.1786682
2008-09-1717818BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2008-09-1717818BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2008-09-1717818BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2008-09-1717818BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA103.00103.5031
2008-09-1717818BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2008-09-1717818BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2008-09-1717818BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2008-09-1717818BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2008-09-1717818BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2008-09-1717818BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2008-09-1717818BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2008-09-1717818BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2008-09-1717818BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2008-09-1717818BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2008-09-1717818BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2008-09-1717818BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2008-09-1717818BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2008-09-1717816CSALRSI0031110453SALUS, LJUBLJANA605.00605.0074
2008-09-1717816CSAVASI0031108457SAVA334.00327.5058924
2008-09-1717817CSINGSI0021111396SIVENT2.002.02301
2008-09-1717818BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2008-09-1717817CSKDRSI0031110164KD GROUP0.000.0000
2008-09-1717817CSLLGSI0031100405SLOVENIJALES0.000.0000
2008-09-1717821FSNOGSI0021113632KRONA SENIOR7.007.12451023
2008-09-1717818BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA99.0099.35933542
2008-09-1717818BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2008-09-1717818BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2008-09-1717817CST1RSI0021112105HRAM HOLDING2.002.903791
2008-09-1717816CTCRGSI0031100637TERME ?ATE?0.000.0000
2008-09-1717817CTEAGSI0031102211TEKSTINA0.000.0000
2008-09-1717817CTKMGSI0031104241KO?AKI TMI0.000.0000
2008-09-1717815CTLSGSI0031104290TELEKOM SLOVENIJE204.00203.84195963
2008-09-1717817CTODGSI0031101361TOSAMA0.000.0000
2008-09-1717817CTR0RSI0021112196TRDNJAVA HOLDING2.002.30951
2008-09-1717817CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2008-09-1717817CTRSGSI0021112238TRIGLAV NALO?BE1.001.7025005
2008-09-1717817CTUBGSI0031103441SWATY0.000.0000
2008-09-1717826DTZ117SI0002604831TRIMESE?NE ZAKLADNE MENICE 117. IZDAJA0.000.0000
2008-09-1717817CVHDRSI0021111313VIPA HOLDING4.004.602672
2008-09-1717818BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2008-09-1717818BVIP7SI0022101420BANKA VIPA 7. IZDAJA100.00100.90221
2008-09-1717817CVLJGSI0031100694VELANA0.000.0000
2008-09-1717817CZDDGSI0031105396TERME DOBRNA0.000.0000
2008-09-1717817CZM2RSI0021111982ZLATA MONETA II3.003.12652
2008-09-1717817CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2008-09-1717818BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2008-09-1717816CZTOGSI0031108440?ITO0.000.0000
2008-09-1717817CZV2RSI0021112154ZVON DVA HOLDING3.003.0731286
2008-09-1717817CZVHRSI0021111776ZVON ENA HOLDING12.0012.322627
2008-09-1717821FZVIRSI0021111784ZVON ENA ID11.0011.46363
2008-09-1717816CZVTGSI0021111651ZAVAROVALNICA TRIGLAV0.000.0000
Stevilo zapisov: 187