Tecajnica Ljubljanske borze za dan '2009-01-07'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-01-07318BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-01-07318BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-01-07318BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-01-07318BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-01-07318BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-01-07318BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-01-07318BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-01-07316CABKNSI0021108608ABANKA58.0058.701003
2009-01-07316CAELGSI0031103276AERODROM LJUBLJANA27.0027.9023115
2009-01-07317CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-01-07317CAPOGSI0031113424ALPOS0.000.0000
2009-01-07317CATPGSI0021112162AKTIVA NALO?BE6.006.509679
2009-01-07318BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-01-07318BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-01-07318BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-01-07318BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-01-07318BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-01-07318BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-01-07318BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-01-07317CCETGSI0031100843CETIS0.000.0000
2009-01-07317CCICGSI0031103805CINKARNA CELJE70.0070.00402
2009-01-07318BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-01-07317CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-01-07318BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-01-07317CDFNRSI0031113945D NALO?BE0.000.0000
2009-01-07318BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-01-07316CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-01-07318BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-01-07318BDRS1SI0032102244DARS0.000.0000
2009-01-07318BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-01-07318BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-01-07316CETOGSI0031101338ETOL164.00164.901603
2009-01-07318BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-01-07318BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-01-07318BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-01-07318BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-01-07318BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-01-07318BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-01-07318BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-01-07318BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-01-07318BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-01-07318BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-01-07318BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-01-07317CFINRSI0021113962FINETOL0.000.0000
2009-01-07318BFMR1SI0032102285FMR0.000.0000
2009-01-07317CGHUGSI0031108655GRAND HOTEL UNION11.0011.6011
2009-01-07317CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-01-07315CGRVGSI0031104076GORENJE11.0011.32142828
2009-01-07317CGSBGSI0031101296GEA0.000.0000
2009-01-07317CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-01-07317CHDOGSI0031101148HELIOS, DOM?ALE497.00520.00113
2009-01-07318BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2009-01-07316CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-01-07315CIEKGSI0031100090INTEREUROPA8.008.63388229
2009-01-07317CIELGSI0031110263ELMO0.000.0000
2009-01-07317CIFFRSI0021110760INFOND HOLDING0.000.0000
2009-01-07317CIFHRSI0021113087CENTER NALO?BE6.006.131001
2009-01-07317CIHPGSI0031107459INLES0.000.0000
2009-01-07320VINDDYSI0021401136INFOND DYNAMIC3.003.54975
2009-01-07320VINDGLSI0021401128INFOND GLOBAL8.008.111504
2009-01-07317CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-01-07316CITBGSI0031102070ISTRABENZ23.0022.68727944
2009-01-07317CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-01-07317CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-01-07317CJTKGSI0031107863JUTEKS42.0042.00272
2009-01-07318BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-01-07318BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-01-07318BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-01-07318BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-01-07316CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.81615030
2009-01-07318BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-01-07318BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-01-07317PKDHPSI0031200502KD GROUP28.0028.00212
2009-01-07317CKDHRSI0031110461KD GROUP54.0053.501166
2009-01-07321FKDIRSI0021113418KD ID3.003.85207516
2009-01-07315CKRKGSI0031102120KRKA49.0050.7912213208
2009-01-07317CKSFRSI0021113855KS NALO?BE0.000.0000
2009-01-07315CLKPGSI0031101346LUKA KOPER23.0023.50114327
2009-01-07317CMAHRSI0021111511MAKSIMA HOLDING5.005.992003
2009-01-07316CMAJGSI0031108200MLINOTEST0.000.0000
2009-01-07317CMAPGSI0031100587MARINA PORTORO?70.0070.0041
2009-01-07317CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-01-07315CMELRSI0031100082MERCATOR167.00168.908615
2009-01-07318BMEO1SI0032102319POSLOVNI SISTEM MERCATOR95.0095.5010001
2009-01-07317CMILGSI0031111162LESNINA0.000.0000
2009-01-07317CMIPGSI0031109695MIP0.000.0000
2009-01-07317CMKIRSI0021113194MAKSIMA INVEST3.003.7016976
2009-01-07317CMKOGSI0031101304MELAMIN0.000.0000
2009-01-07317CMKTGSI0031100942MKT PRINT0.000.0000
2009-01-07317CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-01-07320VMPBLSI0021400021MP-BALKAN.SI23.0023.5645011
2009-01-07320IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-01-07317CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-01-07317CMR0RSI0021111990MERCATA0.000.0000
2009-01-07317CMR1RSI0021113111M10.000.0000
2009-01-07316CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-01-07317CNALNSI0031102690NAMA0.000.0000
2009-01-07321FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.905532837
2009-01-07317CNF2RSI0021112006NFD HOLDING5.005.5036589
2009-01-07316CNIKNSI0031100793NIKA0.000.0000
2009-01-07317CNKPGSI0031107178NIKO0.000.0000
2009-01-07318BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-01-07318BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-01-07318BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-01-07318BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-01-07318BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-01-07318BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-01-07318BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-01-07318BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-01-07318BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-01-07318BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-01-07318BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-01-07318BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-01-07320VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-01-07320VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.3910001
2009-01-07320VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.64748766
2009-01-07318BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-01-07318BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA94.0094.705301
2009-01-07315CPETGSI0031102153PETROL250.00250.1060642
2009-01-07316CPILRSI0031107418PIVOVARNA LA?KO47.0047.001805
2009-01-07318BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-01-07317CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-01-07316CPOSRSI0021110513POZAVAROVALNICA SAVA12.0011.98196717
2009-01-07317PPPDGSI0021200645PRVA GROUP0.000.0000
2009-01-07318BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-01-07318BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-01-07318BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-01-07318BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-01-07316PPRBPSI0021200405PROBANKA0.000.0000
2009-01-07318BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-01-07317PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-01-07317CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-01-07318BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-01-07318BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA95.0095.00801
2009-01-07318BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-01-07318BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-01-07318BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-01-07318BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-01-07318BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-01-07318BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-01-07318BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-01-07318BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-01-07318BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-01-07318BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-01-07318BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-01-07318BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-01-07318BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2009-01-07318BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-01-07318BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-01-07318BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-01-07318BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-01-07318BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-01-07318BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-01-07316CSALRSI0031110453SALUS, LJUBLJANA449.00449.5051
2009-01-07316CSAVASI0031108457SAVA259.00261.4112818
2009-01-07318BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-01-07317CSINGSI0021111396SIVENT2.002.29361
2009-01-07318BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-01-07317CSKDRSI0031110164KD0.000.0000
2009-01-07317CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-01-07321FSNOGSI0021113632KRONA SENIOR5.005.976618
2009-01-07318BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.501763
2009-01-07318BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-01-07318BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-01-07317CST1RSI0021112105HRAM HOLDING0.000.0000
2009-01-07316CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-01-07317CTEAGSI0031102211TEKSTINA0.000.0000
2009-01-07317CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-01-07315CTLSGSI0031104290TELEKOM SLOVENIJE123.00123.00142940
2009-01-07317CTODGSI0031101361TOSAMA0.000.0000
2009-01-07317CTR0RSI0021112196TRDNJAVA HOLDING0.000.65951
2009-01-07317CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-01-07317CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-01-07317CTUBGSI0031103441SWATY0.000.0000
2009-01-07326DTZ119SI0002500021TRIMESE?NE ZAKLADNE MENICE 119. IZDAJA0.000.0000
2009-01-07326DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-01-07326DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-01-07317CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-01-07318BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-01-07318BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-01-07317CVLJGSI0031100694VELANA0.000.0000
2009-01-07317CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-01-07317CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-01-07317CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-01-07318BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-01-07316CZTOGSI0031108440?ITO85.0085.00302
2009-01-07317CZV2RSI0021112154ZVON DVA HOLDING2.002.1088955
2009-01-07317CZVHRSI0021111776ZVON ENA HOLDING7.007.57151
2009-01-07321FZVIRSI0021111784ZVON ENA ID6.006.602063
2009-01-07316CZVTGSI0021111651ZAVAROVALNICA TRIGLAV16.0016.50183610
Stevilo zapisov: 190