Tecajnica Ljubljanske borze za dan '2009-01-12'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-01-12618BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-01-12618BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-01-12618BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-01-12618BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-01-12618BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-01-12618BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-01-12618BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-01-12616CABKNSI0021108608ABANKA58.0058.976009
2009-01-12616CAELGSI0031103276AERODROM LJUBLJANA28.0028.1681819
2009-01-12617CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-01-12617CAPOGSI0031113424ALPOS0.000.0000
2009-01-12617CATPGSI0021112162AKTIVA NALO?BE6.006.5041758
2009-01-12618BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-01-12618BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-01-12618BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-01-12618BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-01-12618BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-01-12618BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-01-12618BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-01-12617CCETGSI0031100843CETIS0.000.0000
2009-01-12617CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-01-12618BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-01-12617CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-01-12618BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-01-12617CDFNRSI0031113945D NALO?BE0.000.0000
2009-01-12618BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-01-12616CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-01-12618BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-01-12618BDRS1SI0032102244DARS0.000.0000
2009-01-12618BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-01-12618BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-01-12616CETOGSI0031101338ETOL0.000.0000
2009-01-12618BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-01-12618BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-01-12618BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-01-12618BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-01-12618BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-01-12618BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-01-12618BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-01-12618BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-01-12618BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-01-12618BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-01-12618BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-01-12617CFINRSI0021113962FINETOL0.000.0000
2009-01-12618BFMR1SI0032102285FMR0.000.0000
2009-01-12617CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-01-12617CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-01-12615CGRVGSI0031104076GORENJE13.0013.50388636
2009-01-12617CGSBGSI0031101296GEA0.000.0000
2009-01-12617CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-01-12617CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-01-12618BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2009-01-12616CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-01-12615CIEKGSI0031100090INTEREUROPA9.009.55173810
2009-01-12617CIELGSI0031110263ELMO0.000.0000
2009-01-12617CIFFRSI0021110760INFOND HOLDING2.002.994845
2009-01-12617CIFHRSI0021113087CENTER NALO?BE6.006.121002
2009-01-12617CIHPGSI0031107459INLES0.000.0000
2009-01-12620VINDDYSI0021401136INFOND DYNAMIC3.003.603326
2009-01-12620VINDGLSI0021401128INFOND GLOBAL8.008.213864
2009-01-12617CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-01-12616CITBGSI0031102070ISTRABENZ23.0022.89286829
2009-01-12617CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-01-12617CJPIGSI0031109109JAVOR PIVKA5.005.98152
2009-01-12617CJTKGSI0031107863JUTEKS40.0040.95342
2009-01-12618BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-01-12618BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-01-12618BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-01-12618BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-01-12616CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR10.0010.11978842
2009-01-12618BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-01-12618BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-01-12617PKDHPSI0031200502KD GROUP26.0026.36343
2009-01-12617CKDHRSI0031110461KD GROUP53.0053.4312416
2009-01-12621FKDIRSI0021113418KD ID3.003.8089817
2009-01-12615CKRKGSI0031102120KRKA52.0053.3713906197
2009-01-12617CKSFRSI0021113855KS NALO?BE2.002.02381
2009-01-12615CLKPGSI0031101346LUKA KOPER25.0025.5048010
2009-01-12617CMAHRSI0021111511MAKSIMA HOLDING5.005.852183
2009-01-12616CMAJGSI0031108200MLINOTEST0.000.0000
2009-01-12617CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-01-12617CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-01-12615CMELRSI0031100082MERCATOR176.00173.604478
2009-01-12618BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-01-12617CMILGSI0031111162LESNINA0.000.0000
2009-01-12617CMIPGSI0031109695MIP0.000.0000
2009-01-12617CMKIRSI0021113194MAKSIMA INVEST4.004.032504
2009-01-12617CMKOGSI0031101304MELAMIN0.000.0000
2009-01-12617CMKTGSI0031100942MKT PRINT0.000.0000
2009-01-12617CMLHRSI0021110588MODRA LINIJA HOLDING8.008.00422
2009-01-12620VMPBLSI0021400021MP-BALKAN.SI23.0023.5052
2009-01-12620IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-01-12617CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-01-12617CMR0RSI0021111990MERCATA5.005.30501
2009-01-12617CMR1RSI0021113111M10.000.0000
2009-01-12616CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-01-12617CNALNSI0031102690NAMA0.000.0000
2009-01-12621FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.966239036
2009-01-12617CNF2RSI0021112006NFD HOLDING4.004.90255620
2009-01-12616CNIKNSI0031100793NIKA0.000.0000
2009-01-12617CNKPGSI0031107178NIKO0.000.0000
2009-01-12618BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-01-12618BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-01-12618BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-01-12618BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-01-12618BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-01-12618BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-01-12618BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-01-12618BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-01-12618BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-01-12618BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-01-12618BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-01-12618BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-01-12620VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-01-12620VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-01-12620VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.635801110
2009-01-12618BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-01-12618BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-01-12615CPETGSI0031102153PETROL270.00268.255511
2009-01-12616CPILRSI0031107418PIVOVARNA LA?KO45.0044.9062418
2009-01-12618BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-01-12617CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-01-12616CPOSRSI0021110513POZAVAROVALNICA SAVA12.0012.9810227
2009-01-12617PPPDGSI0021200645PRVA GROUP0.000.0000
2009-01-12618BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-01-12618BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-01-12618BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-01-12618BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-01-12616PPRBPSI0021200405PROBANKA0.000.0000
2009-01-12618BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-01-12617PRGPSI0031200288ZDRAVILI??E ROGA?KA1.001.70101
2009-01-12617CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.80151
2009-01-12618BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-01-12618BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-01-12618BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-01-12618BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-01-12618BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-01-12618BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-01-12618BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-01-12618BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-01-12618BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-01-12618BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-01-12618BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-01-12618BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-01-12618BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-01-12618BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-01-12618BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2009-01-12618BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-01-12618BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-01-12618BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-01-12618BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-01-12618BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-01-12618BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-01-12616CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-01-12616CSAVASI0031108457SAVA247.00243.00898
2009-01-12618BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-01-12617CSINGSI0021111396SIVENT2.002.30481
2009-01-12618BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-01-12617CSKDRSI0031110164KD620.00620.0032
2009-01-12617CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-01-12621FSNOGSI0021113632KRONA SENIOR5.005.9230437
2009-01-12618BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA100.00100.516687
2009-01-12618BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-01-12618BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-01-12617CST1RSI0021112105HRAM HOLDING0.000.0000
2009-01-12616CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-01-12617CTEAGSI0031102211TEKSTINA0.000.0000
2009-01-12617CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-01-12615CTLSGSI0031104290TELEKOM SLOVENIJE127.00126.70116339
2009-01-12617CTODGSI0031101361TOSAMA0.000.0000
2009-01-12617CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-01-12617CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-01-12617CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-01-12617CTUBGSI0031103441SWATY0.000.0000
2009-01-12626DTZ119SI0002500021TRIMESE?NE ZAKLADNE MENICE 119. IZDAJA0.000.0000
2009-01-12626DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-01-12626DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-01-12617CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-01-12618BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-01-12618BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-01-12617CVLJGSI0031100694VELANA0.000.0000
2009-01-12617CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-01-12617CZM2RSI0021111982ZLATA MONETA II3.003.003594
2009-01-12617CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-01-12618BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-01-12616CZTOGSI0031108440?ITO0.000.0000
2009-01-12617CZV2RSI0021112154ZVON DVA HOLDING2.002.015883
2009-01-12617CZVHRSI0021111776ZVON ENA HOLDING0.000.0000
2009-01-12621FZVIRSI0021111784ZVON ENA ID6.006.601325
2009-01-12616CZVTGSI0021111651ZAVAROVALNICA TRIGLAV17.0017.00989334
Stevilo zapisov: 190