Tecajnica Ljubljanske borze za dan '2009-01-19'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-01-191118BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-01-191118BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-01-191118BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-01-191118BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-01-191118BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-01-191118BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-01-191118BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-01-191116CABKNSI0021108608ABANKA0.000.0000
2009-01-191116CAELGSI0031103276AERODROM LJUBLJANA28.0028.2279025
2009-01-191117CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-01-191117CAPOGSI0031113424ALPOS0.000.0000
2009-01-191117CATPGSI0021112162AKTIVA NALO?BE6.006.50177715
2009-01-191118BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-01-191118BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-01-191118BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-01-191118BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-01-191118BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-01-191118BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-01-191118BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-01-191117CCETGSI0031100843CETIS0.000.0000
2009-01-191117CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-01-191118BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-01-191117CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-01-191118BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-01-191117CDFNRSI0031113945D NALO?BE0.000.0000
2009-01-191118BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-01-191116CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-01-191118BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-01-191118BDRS1SI0032102244DARS0.000.0000
2009-01-191118BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-01-191118BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-01-191126DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-01-191116CETOGSI0031101338ETOL0.000.0000
2009-01-191118BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-01-191118BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-01-191118BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-01-191118BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-01-191118BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-01-191118BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-01-191118BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-01-191118BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-01-191118BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-01-191118BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-01-191118BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-01-191117CFINRSI0021113962FINETOL0.000.0000
2009-01-191118BFMR1SI0032102285FMR0.000.0000
2009-01-191117CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-01-191117CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-01-191115CGRVGSI0031104076GORENJE12.0012.52212243
2009-01-191117CGSBGSI0031101296GEA0.000.0000
2009-01-191117CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-01-191117CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-01-191118BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2009-01-191116CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-01-191115CIEKGSI0031100090INTEREUROPA10.009.9498417
2009-01-191117CIELGSI0031110263ELMO0.000.0000
2009-01-191117CIFFRSI0021110760INFOND HOLDING3.003.001003
2009-01-191117CIFHRSI0021113087CENTER NALO?BE4.004.73111
2009-01-191117CIHPGSI0031107459INLES0.000.0000
2009-01-191120VINDDYSI0021401136INFOND DYNAMIC3.003.50292
2009-01-191120VINDGLSI0021401128INFOND GLOBAL8.008.10722
2009-01-191117CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-01-191116CITBGSI0031102070ISTRABENZ22.0022.49736
2009-01-191117CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-01-191117CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-01-191117CJTKGSI0031107863JUTEKS0.000.0000
2009-01-191118BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-01-191118BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-01-191118BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-01-191118BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-01-191116CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.71900860
2009-01-191118BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-01-191118BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-01-191117PKDHPSI0031200502KD GROUP0.000.0000
2009-01-191117CKDHRSI0031110461KD GROUP53.0054.00716
2009-01-191121FKDIRSI0021113418KD ID4.004.047509
2009-01-191115CKRKGSI0031102120KRKA55.0055.3214934199
2009-01-191117CKSFRSI0021113855KS NALO?BE0.000.0000
2009-01-191115CLKPGSI0031101346LUKA KOPER25.0024.1277029
2009-01-191117CMAHRSI0021111511MAKSIMA HOLDING5.005.501002
2009-01-191116CMAJGSI0031108200MLINOTEST0.000.0000
2009-01-191117CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-01-191117CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-01-191115CMELRSI0031100082MERCATOR169.00169.94107116
2009-01-191118BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-01-191117CMILGSI0031111162LESNINA0.000.0000
2009-01-191117CMIPGSI0031109695MIP0.000.0000
2009-01-191117CMKIRSI0021113194MAKSIMA INVEST0.000.0000
2009-01-191117CMKOGSI0031101304MELAMIN0.000.0000
2009-01-191117CMKTGSI0031100942MKT PRINT0.000.0000
2009-01-191117CMLHRSI0021110588MODRA LINIJA HOLDING7.007.53491
2009-01-191120VMPBLSI0021400021MP-BALKAN.SI0.000.0000
2009-01-191120IMPEUSI0021400013MP-EUROSTOCK.SI3.003.9792
2009-01-191117CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-01-191117CMR0RSI0021111990MERCATA0.000.0000
2009-01-191117CMR1RSI0021113111M10.000.0000
2009-01-191116CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-01-191117CNALNSI0031102690NAMA0.000.0000
2009-01-191121FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.963001021
2009-01-191117CNF2RSI0021112006NFD HOLDING4.004.70260023
2009-01-191116CNIKNSI0031100793NIKA0.000.0000
2009-01-191117CNKPGSI0031107178NIKO0.000.0000
2009-01-191118BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-01-191118BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-01-191118BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-01-191118BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-01-191118BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-01-191118BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-01-191118BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-01-191118BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-01-191118BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-01-191118BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-01-191118BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-01-191118BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-01-191120VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-01-191120VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-01-191120VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.632625915
2009-01-191118BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-01-191118BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-01-191115CPETGSI0031102153PETROL286.00287.6932831
2009-01-191116CPILRSI0031107418PIVOVARNA LA?KO45.0045.82756
2009-01-191118BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-01-191117CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-01-191116CPOSRSI0021110513POZAVAROVALNICA SAVA13.0013.005004
2009-01-191117PPPDGSI0021200645PRVA GROUP0.000.0000
2009-01-191118BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-01-191118BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-01-191118BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-01-191118BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-01-191116PPRBPSI0021200405PROBANKA0.000.0000
2009-01-191118BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-01-191117PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-01-191117CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-01-191118BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-01-191118BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.009891
2009-01-191118BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-01-191118BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-01-191118BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-01-191118BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-01-191118BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-01-191118BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-01-191118BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-01-191118BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-01-191118BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-01-191118BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-01-191118BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-01-191118BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-01-191118BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2009-01-191118BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-01-191118BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-01-191118BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-01-191118BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-01-191118BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-01-191118BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-01-191116CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-01-191116CSAVASI0031108457SAVA245.00246.8411215
2009-01-191118BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-01-191117CSINGSI0021111396SIVENT2.002.30291
2009-01-191118BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-01-191117CSKDRSI0031110164KD0.000.0000
2009-01-191117CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-01-191121FSNOGSI0021113632KRONA SENIOR5.005.809806
2009-01-191118BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00102.001663
2009-01-191118BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-01-191118BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-01-191117CST1RSI0021112105HRAM HOLDING0.000.0000
2009-01-191126DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-01-191116CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-01-191117CTEAGSI0031102211TEKSTINA0.000.0000
2009-01-191117CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-01-191115CTLSGSI0031104290TELEKOM SLOVENIJE124.00124.69116942
2009-01-191117CTODGSI0031101361TOSAMA0.000.0000
2009-01-191117CTR0RSI0021112196TRDNJAVA HOLDING0.000.65951
2009-01-191117CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-01-191117CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-01-191117CTUBGSI0031103441SWATY0.000.0000
2009-01-191126DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-01-191126DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-01-191117CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-01-191118BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-01-191118BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-01-191117CVLJGSI0031100694VELANA0.000.0000
2009-01-191117CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-01-191117CZM2RSI0021111982ZLATA MONETA II3.003.0016079
2009-01-191117CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-01-191118BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-01-191116CZTOGSI0031108440?ITO80.0080.00353
2009-01-191117CZV2RSI0021112154ZVON DVA HOLDING2.002.179047
2009-01-191117CZVHRSI0021111776ZVON ENA HOLDING5.005.0149910
2009-01-191121FZVIRSI0021111784ZVON ENA ID6.006.71655
2009-01-191116CZVTGSI0021111651ZAVAROVALNICA TRIGLAV17.0017.66458628
Stevilo zapisov: 191