Tecajnica Ljubljanske borze za dan '2009-01-09'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-01-09518BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-01-09518BAB07SI0022102048ABANKA VIPA 7. IZDAJA98.0098.5060002
2009-01-09518BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-01-09518BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-01-09518BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-01-09518BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-01-09518BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-01-09516CABKNSI0021108608ABANKA58.0058.005305
2009-01-09516CAELGSI0031103276AERODROM LJUBLJANA28.0028.50140319
2009-01-09517CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-01-09517CAPOGSI0031113424ALPOS0.000.0000
2009-01-09517CATPGSI0021112162AKTIVA NALO?BE6.006.508145
2009-01-09518BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-01-09518BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-01-09518BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-01-09518BBCE8SI0022102220BANKA CELJE 8. IZDAJA97.0097.00501
2009-01-09518BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-01-09518BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-01-09518BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-01-09517CCETGSI0031100843CETIS53.0053.80151
2009-01-09517CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-01-09518BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-01-09517CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-01-09518BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-01-09517CDFNRSI0031113945D NALO?BE0.000.0000
2009-01-09518BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-01-09516CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-01-09518BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-01-09518BDRS1SI0032102244DARS0.000.0000
2009-01-09518BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-01-09518BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-01-09516CETOGSI0031101338ETOL0.000.0000
2009-01-09518BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-01-09518BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-01-09518BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-01-09518BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-01-09518BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-01-09518BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-01-09518BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-01-09518BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-01-09518BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-01-09518BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-01-09518BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-01-09517CFINRSI0021113962FINETOL0.000.0000
2009-01-09518BFMR1SI0032102285FMR0.000.0000
2009-01-09517CGHUGSI0031108655GRAND HOTEL UNION11.0011.6011
2009-01-09517CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-01-09515CGRVGSI0031104076GORENJE12.0012.96183225
2009-01-09517CGSBGSI0031101296GEA0.000.0000
2009-01-09517CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-01-09517CHDOGSI0031101148HELIOS, DOM?ALE499.00499.9031
2009-01-09518BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2009-01-09516CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-01-09515CIEKGSI0031100090INTEREUROPA9.009.49692834
2009-01-09517CIELGSI0031110263ELMO0.000.0000
2009-01-09517CIFFRSI0021110760INFOND HOLDING3.003.601902
2009-01-09517CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-01-09517CIHPGSI0031107459INLES0.000.0000
2009-01-09520VINDDYSI0021401136INFOND DYNAMIC3.003.608866
2009-01-09520VINDGLSI0021401128INFOND GLOBAL8.008.308497
2009-01-09517CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-01-09516CITBGSI0031102070ISTRABENZ22.0022.30202522
2009-01-09517CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-01-09517CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-01-09517CJTKGSI0031107863JUTEKS0.000.0000
2009-01-09518BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-01-09518BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-01-09518BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-01-09518BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-01-09516CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.921575750
2009-01-09518BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-01-09518BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-01-09517PKDHPSI0031200502KD GROUP26.0026.00344
2009-01-09517CKDHRSI0031110461KD GROUP54.0054.0011
2009-01-09521FKDIRSI0021113418KD ID3.003.98249719
2009-01-09515CKRKGSI0031102120KRKA51.0052.1213083143
2009-01-09517CKSFRSI0021113855KS NALO?BE2.002.021452
2009-01-09515CLKPGSI0031101346LUKA KOPER25.0025.65134922
2009-01-09517CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2009-01-09516CMAJGSI0031108200MLINOTEST0.000.0000
2009-01-09517CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-01-09517CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-01-09515CMELRSI0031100082MERCATOR178.00184.8032227
2009-01-09518BMEO1SI0032102319POSLOVNI SISTEM MERCATOR96.0096.50501
2009-01-09517CMILGSI0031111162LESNINA0.000.0000
2009-01-09517CMIPGSI0031109695MIP0.000.0000
2009-01-09517CMKIRSI0021113194MAKSIMA INVEST3.003.92661
2009-01-09517CMKOGSI0031101304MELAMIN0.000.0000
2009-01-09517CMKTGSI0031100942MKT PRINT0.000.0000
2009-01-09517CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-01-09520VMPBLSI0021400021MP-BALKAN.SI23.0023.361126
2009-01-09520IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-01-09517CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-01-09517CMR0RSI0021111990MERCATA0.000.0000
2009-01-09517CMR1RSI0021113111M10.000.0000
2009-01-09516CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-01-09517CNALNSI0031102690NAMA0.000.0000
2009-01-09521FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.941175115
2009-01-09517CNF2RSI0021112006NFD HOLDING4.004.901104
2009-01-09516CNIKNSI0031100793NIKA0.000.0000
2009-01-09517CNKPGSI0031107178NIKO0.000.0000
2009-01-09518BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-01-09518BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-01-09518BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-01-09518BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-01-09518BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-01-09518BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-01-09518BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-01-09518BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-01-09518BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-01-09518BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-01-09518BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-01-09518BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-01-09520VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-01-09520VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.4510001
2009-01-09520VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6260544
2009-01-09518BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-01-09518BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-01-09515CPETGSI0031102153PETROL264.00265.1028723
2009-01-09516CPILRSI0031107418PIVOVARNA LA?KO47.0045.0831010
2009-01-09518BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-01-09517CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-01-09516CPOSRSI0021110513POZAVAROVALNICA SAVA12.0012.4012108
2009-01-09517PPPDGSI0021200645PRVA GROUP0.000.0000
2009-01-09518BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-01-09518BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-01-09518BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-01-09518BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-01-09516PPRBPSI0021200405PROBANKA0.000.0000
2009-01-09518BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-01-09517PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-01-09517CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-01-09518BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-01-09518BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA97.0097.6012522
2009-01-09518BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-01-09518BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-01-09518BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-01-09518BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-01-09518BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-01-09518BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-01-09518BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-01-09518BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-01-09518BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-01-09518BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-01-09518BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-01-09518BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-01-09518BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2009-01-09518BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-01-09518BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-01-09518BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-01-09518BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-01-09518BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-01-09518BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-01-09516CSALRSI0031110453SALUS, LJUBLJANA479.00479.5051
2009-01-09516CSAVASI0031108457SAVA249.00249.901274
2009-01-09518BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-01-09517CSINGSI0021111396SIVENT0.000.0000
2009-01-09518BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-01-09517CSKDRSI0031110164KD0.000.0000
2009-01-09517CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-01-09521FSNOGSI0021113632KRONA SENIOR5.005.932552
2009-01-09518BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA100.00101.0046476
2009-01-09518BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-01-09518BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-01-09517CST1RSI0021112105HRAM HOLDING0.000.0000
2009-01-09516CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-01-09517CTEAGSI0031102211TEKSTINA0.000.0000
2009-01-09517CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-01-09515CTLSGSI0031104290TELEKOM SLOVENIJE123.00125.10100526
2009-01-09517CTODGSI0031101361TOSAMA0.000.0000
2009-01-09517CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-01-09517CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-01-09517CTRSGSI0021112238TRIGLAV NALO?BE1.001.808204
2009-01-09517CTUBGSI0031103441SWATY0.000.0000
2009-01-09526DTZ119SI0002500021TRIMESE?NE ZAKLADNE MENICE 119. IZDAJA0.000.0000
2009-01-09526DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-01-09526DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-01-09517CVHDRSI0021111313VIPA HOLDING3.003.801682
2009-01-09518BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-01-09518BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-01-09517CVLJGSI0031100694VELANA0.000.0000
2009-01-09517CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-01-09517CZM2RSI0021111982ZLATA MONETA II3.003.004194
2009-01-09517CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-01-09518BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-01-09516CZTOGSI0031108440?ITO0.000.0000
2009-01-09517CZV2RSI0021112154ZVON DVA HOLDING2.002.05622
2009-01-09517CZVHRSI0021111776ZVON ENA HOLDING7.007.57353
2009-01-09521FZVIRSI0021111784ZVON ENA ID6.006.413693
2009-01-09516CZVTGSI0021111651ZAVAROVALNICA TRIGLAV16.0016.701151229
Stevilo zapisov: 190