Tecajnica Ljubljanske borze za dan '2009-01-06'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-01-06218BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-01-06218BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-01-06218BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-01-06218BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-01-06218BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-01-06218BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-01-06218BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-01-06216CABKNSI0021108608ABANKA58.0059.001002
2009-01-06216CAELGSI0031103276AERODROM LJUBLJANA26.0026.8420715
2009-01-06217CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-01-06217CAPOGSI0031113424ALPOS0.000.0000
2009-01-06217CATPGSI0021112162AKTIVA NALO?BE6.006.5059011
2009-01-06218BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-01-06218BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-01-06218BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-01-06218BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-01-06218BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-01-06218BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-01-06218BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-01-06217CCETGSI0031100843CETIS0.000.0000
2009-01-06217CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-01-06218BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-01-06217CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-01-06218BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-01-06217CDFNRSI0031113945D NALO?BE0.000.0000
2009-01-06218BDPR1SI0032102863DELO PRODAJA 1. IZDAJA101.00101.693185
2009-01-06216CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-01-06218BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-01-06218BDRS1SI0032102244DARS0.000.007801
2009-01-06218BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-01-06218BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-01-06216CETOGSI0031101338ETOL0.000.0000
2009-01-06218BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-01-06218BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-01-06218BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-01-06218BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-01-06218BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-01-06218BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-01-06218BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-01-06218BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-01-06218BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-01-06218BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-01-06218BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-01-06217CFINRSI0021113962FINETOL0.000.0000
2009-01-06218BFMR1SI0032102285FMR0.000.0000
2009-01-06217CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-01-06217CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-01-06215CGRVGSI0031104076GORENJE10.0011.20156819
2009-01-06217CGSBGSI0031101296GEA0.000.0000
2009-01-06217CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-01-06217CHDOGSI0031101148HELIOS, DOM?ALE500.00500.0091
2009-01-06218BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2009-01-06216CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-01-06215CIEKGSI0031100090INTEREUROPA8.008.58117018
2009-01-06217CIELGSI0031110263ELMO0.000.0000
2009-01-06217CIFFRSI0021110760INFOND HOLDING0.000.0000
2009-01-06217CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-01-06217CIHPGSI0031107459INLES0.000.0000
2009-01-06220VINDDYSI0021401136INFOND DYNAMIC3.003.53992
2009-01-06220VINDGLSI0021401128INFOND GLOBAL7.008.031773
2009-01-06217CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-01-06216CITBGSI0031102070ISTRABENZ24.0024.5018810
2009-01-06217CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-01-06217CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-01-06217CJTKGSI0031107863JUTEKS40.0040.0072
2009-01-06218BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-01-06218BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-01-06218BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-01-06218BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-01-06216CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.73295338
2009-01-06218BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-01-06218BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-01-06217PKDHPSI0031200502KD GROUP28.0028.00194
2009-01-06217CKDHRSI0031110461KD GROUP54.0054.501466
2009-01-06221FKDIRSI0021113418KD ID3.003.89275911
2009-01-06215CKRKGSI0031102120KRKA47.0048.0015792185
2009-01-06217CKSFRSI0021113855KS NALO?BE0.000.0000
2009-01-06215CLKPGSI0031101346LUKA KOPER21.0022.032498
2009-01-06217CMAHRSI0021111511MAKSIMA HOLDING6.006.002003
2009-01-06216CMAJGSI0031108200MLINOTEST0.000.0000
2009-01-06217CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-01-06217CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-01-06215CMELRSI0031100082MERCATOR155.00160.6211111
2009-01-06218BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-01-06217CMILGSI0031111162LESNINA1906.001906.0052
2009-01-06217CMIPGSI0031109695MIP0.000.0000
2009-01-06217CMKIRSI0021113194MAKSIMA INVEST3.003.708002
2009-01-06217CMKOGSI0031101304MELAMIN0.000.0000
2009-01-06217CMKTGSI0031100942MKT PRINT0.000.0000
2009-01-06217CMLHRSI0021110588MODRA LINIJA HOLDING8.008.50811
2009-01-06220VMPBLSI0021400021MP-BALKAN.SI23.0023.50301
2009-01-06220IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-01-06217CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-01-06217CMR0RSI0021111990MERCATA0.000.0000
2009-01-06217CMR1RSI0021113111M10.000.0000
2009-01-06216CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-01-06217CNALNSI0031102690NAMA0.000.0000
2009-01-06221FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.891239812
2009-01-06217CNF2RSI0021112006NFD HOLDING0.000.0000
2009-01-06216CNIKNSI0031100793NIKA0.000.0000
2009-01-06217CNKPGSI0031107178NIKO0.000.0000
2009-01-06218BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-01-06218BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-01-06218BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-01-06218BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-01-06218BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-01-06218BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-01-06218BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-01-06218BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-01-06218BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-01-06218BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-01-06218BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-01-06218BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-01-06220VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-01-06220VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-01-06220VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.63308353
2009-01-06218BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-01-06218BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-01-06215CPETGSI0031102153PETROL248.00249.8826316
2009-01-06216CPILRSI0031107418PIVOVARNA LA?KO48.0048.001058
2009-01-06218BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-01-06217CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-01-06216CPOSRSI0021110513POZAVAROVALNICA SAVA11.0011.50451011
2009-01-06217PPPDGSI0021200645PRVA GROUP0.000.0000
2009-01-06218BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-01-06218BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-01-06218BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-01-06218BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-01-06216PPRBPSI0021200405PROBANKA0.000.0000
2009-01-06218BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-01-06217PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-01-06217CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.97101
2009-01-06218BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-01-06218BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0097.0013837
2009-01-06218BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-01-06218BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-01-06218BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-01-06218BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-01-06218BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-01-06218BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-01-06218BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-01-06218BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA97.0097.9081
2009-01-06218BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-01-06218BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-01-06218BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-01-06218BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-01-06218BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2009-01-06218BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-01-06218BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-01-06218BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-01-06218BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-01-06218BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-01-06218BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-01-06216CSALRSI0031110453SALUS, LJUBLJANA439.00439.0051
2009-01-06216CSAVASI0031108457SAVA252.00258.50957
2009-01-06218BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-01-06217CSINGSI0021111396SIVENT0.000.0000
2009-01-06218BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-01-06217CSKDRSI0031110164KD0.000.0000
2009-01-06217CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-01-06221FSNOGSI0021113632KRONA SENIOR5.005.502041
2009-01-06218BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA99.00100.242352518
2009-01-06218BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-01-06218BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-01-06217CST1RSI0021112105HRAM HOLDING0.000.0000
2009-01-06216CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-01-06217CTEAGSI0031102211TEKSTINA0.000.0000
2009-01-06217CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-01-06215CTLSGSI0031104290TELEKOM SLOVENIJE119.00121.9020519
2009-01-06217CTODGSI0031101361TOSAMA0.000.0000
2009-01-06217CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-01-06217CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-01-06217CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-01-06217CTUBGSI0031103441SWATY0.000.0000
2009-01-06226DTZ119SI0002500021TRIMESE?NE ZAKLADNE MENICE 119. IZDAJA0.000.0000
2009-01-06226DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-01-06226DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-01-06217CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-01-06218BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-01-06218BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-01-06217CVLJGSI0031100694VELANA0.000.0000
2009-01-06217CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-01-06217CZM2RSI0021111982ZLATA MONETA II3.003.004441
2009-01-06217CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-01-06218BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-01-06216CZTOGSI0031108440?ITO83.0083.0031
2009-01-06217CZV2RSI0021112154ZVON DVA HOLDING2.002.0515673
2009-01-06217CZVHRSI0021111776ZVON ENA HOLDING6.006.54603
2009-01-06221FZVIRSI0021111784ZVON ENA ID6.006.40423
2009-01-06216CZVTGSI0021111651ZAVAROVALNICA TRIGLAV15.0015.9999916
Stevilo zapisov: 190