Tecajnica Ljubljanske borze za dan '2009-01-05'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-01-05118BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-01-05118BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-01-05118BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-01-05118BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-01-05118BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-01-05118BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-01-05118BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-01-05116CABKNSI0021108608ABANKA58.0058.001434
2009-01-05116CAELGSI0031103276AERODROM LJUBLJANA25.0025.6310797
2009-01-05117CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-01-05117CAPOGSI0031113424ALPOS0.000.0000
2009-01-05117CATPGSI0021112162AKTIVA NALO?BE6.006.50123911
2009-01-05118BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-01-05118BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-01-05118BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-01-05118BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-01-05118BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-01-05118BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-01-05118BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-01-05117CCETGSI0031100843CETIS0.000.0000
2009-01-05117CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-01-05118BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-01-05117CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-01-05118BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-01-05117CDFNRSI0031113945D NALO?BE0.000.0000
2009-01-05118BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-01-05116CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-01-05118BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-01-05118BDRS1SI0032102244DARS0.000.0000
2009-01-05118BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-01-05118BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-01-05116CETOGSI0031101338ETOL0.000.0000
2009-01-05118BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-01-05118BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-01-05118BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-01-05118BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-01-05118BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-01-05118BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-01-05118BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-01-05118BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-01-05118BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-01-05118BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-01-05118BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-01-05117CFINRSI0021113962FINETOL0.000.0000
2009-01-05118BFMR1SI0032102285FMR0.000.0000
2009-01-05117CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-01-05117CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-01-05115CGRVGSI0031104076GORENJE10.0010.84130316
2009-01-05117CGSBGSI0031101296GEA0.000.0000
2009-01-05117CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-01-05117CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-01-05118BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2009-01-05116CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-01-05115CIEKGSI0031100090INTEREUROPA8.008.60102215
2009-01-05117CIELGSI0031110263ELMO0.000.0000
2009-01-05117CIFFRSI0021110760INFOND HOLDING0.000.0000
2009-01-05117CIFHRSI0021113087CENTER NALO?BE6.006.3151
2009-01-05117CIHPGSI0031107459INLES0.000.0000
2009-01-05120VINDDYSI0021401136INFOND DYNAMIC3.003.41561
2009-01-05120VINDGLSI0021401128INFOND GLOBAL7.007.80921
2009-01-05117CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-01-05116CITBGSI0031102070ISTRABENZ24.0024.001003
2009-01-05117CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-01-05117CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-01-05117CJTKGSI0031107863JUTEKS39.0039.89311
2009-01-05118BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-01-05118BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-01-05118BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-01-05118BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-01-05116CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.69574921
2009-01-05118BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-01-05118BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-01-05117PKDHPSI0031200502KD GROUP0.000.0000
2009-01-05117CKDHRSI0031110461KD GROUP54.0054.50226
2009-01-05121FKDIRSI0021113418KD ID3.003.65126513
2009-01-05115CKRKGSI0031102120KRKA47.0047.6310295172
2009-01-05117CKSFRSI0021113855KS NALO?BE0.000.0000
2009-01-05115CLKPGSI0031101346LUKA KOPER21.0021.5048811
2009-01-05117CMAHRSI0021111511MAKSIMA HOLDING6.006.005001
2009-01-05116CMAJGSI0031108200MLINOTEST0.000.0000
2009-01-05117CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-01-05117CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-01-05115CMELRSI0031100082MERCATOR156.00158.0027916
2009-01-05118BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-01-05117CMILGSI0031111162LESNINA0.000.0000
2009-01-05117CMIPGSI0031109695MIP0.000.0000
2009-01-05117CMKIRSI0021113194MAKSIMA INVEST4.004.604012
2009-01-05117CMKOGSI0031101304MELAMIN0.000.0000
2009-01-05117CMKTGSI0031100942MKT PRINT0.000.0000
2009-01-05117CMLHRSI0021110588MODRA LINIJA HOLDING8.008.502001
2009-01-05120VMPBLSI0021400021MP-BALKAN.SI0.000.0000
2009-01-05120IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-01-05117CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-01-05117CMR0RSI0021111990MERCATA0.000.0000
2009-01-05117CMR1RSI0021113111M10.000.0000
2009-01-05116CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-01-05117CNALNSI0031102690NAMA0.000.0000
2009-01-05121FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.87106505
2009-01-05117CNF2RSI0021112006NFD HOLDING5.005.501702
2009-01-05116CNIKNSI0031100793NIKA0.000.0000
2009-01-05117CNKPGSI0031107178NIKO0.000.0000
2009-01-05118BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-01-05118BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-01-05118BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-01-05118BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-01-05118BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-01-05118BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-01-05118BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-01-05118BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-01-05118BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-01-05118BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-01-05118BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-01-05118BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-01-05120VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-01-05120VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-01-05120VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6062843
2009-01-05118BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-01-05118BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-01-05115CPETGSI0031102153PETROL248.00251.2025924
2009-01-05116CPILRSI0031107418PIVOVARNA LA?KO47.0043.301075
2009-01-05118BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-01-05117CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-01-05116CPOSRSI0021110513POZAVAROVALNICA SAVA11.0011.50405215
2009-01-05117PPPDGSI0021200645PRVA GROUP0.000.0000
2009-01-05118BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-01-05118BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-01-05118BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-01-05118BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-01-05116PPRBPSI0021200405PROBANKA0.000.0000
2009-01-05118BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-01-05117PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-01-05117CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.97101
2009-01-05118BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-01-05118BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.106261
2009-01-05118BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-01-05118BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-01-05118BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA103.00103.0031
2009-01-05118BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-01-05118BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-01-05118BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-01-05118BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-01-05118BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA100.00100.00651
2009-01-05118BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-01-05118BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-01-05118BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-01-05118BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-01-05118BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2009-01-05118BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-01-05118BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-01-05118BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-01-05118BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-01-05118BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-01-05118BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-01-05116CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-01-05116CSAVASI0031108457SAVA252.00250.001058
2009-01-05118BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-01-05117CSINGSI0021111396SIVENT0.000.0000
2009-01-05118BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-01-05117CSKDRSI0031110164KD0.000.0000
2009-01-05117CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-01-05121FSNOGSI0021113632KRONA SENIOR0.000.0000
2009-01-05118BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA100.00100.5153755
2009-01-05118BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-01-05118BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-01-05117CST1RSI0021112105HRAM HOLDING0.000.0000
2009-01-05116CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-01-05117CTEAGSI0031102211TEKSTINA0.000.0000
2009-01-05117CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-01-05115CTLSGSI0031104290TELEKOM SLOVENIJE118.00118.0065225
2009-01-05117CTODGSI0031101361TOSAMA0.000.0000
2009-01-05117CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-01-05117CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-01-05117CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-01-05117CTUBGSI0031103441SWATY0.000.0000
2009-01-05126DTZ119SI0002500021TRIMESE?NE ZAKLADNE MENICE 119. IZDAJA0.000.0000
2009-01-05126DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-01-05126DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-01-05117CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-01-05118BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-01-05118BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-01-05117CVLJGSI0031100694VELANA0.000.0000
2009-01-05117CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-01-05117CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-01-05117CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-01-05118BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-01-05116CZTOGSI0031108440?ITO0.000.0000
2009-01-05117CZV2RSI0021112154ZVON DVA HOLDING2.002.1030002
2009-01-05117CZVHRSI0021111776ZVON ENA HOLDING0.000.0000
2009-01-05121FZVIRSI0021111784ZVON ENA ID0.000.0000
2009-01-05116CZVTGSI0021111651ZAVAROVALNICA TRIGLAV15.0015.557077
Stevilo zapisov: 190