Tecajnica Ljubljanske borze za dan '2009-01-23'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-01-231518BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-01-231518BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-01-231518BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-01-231518BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-01-231518BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-01-231518BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-01-231518BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-01-231516CABKNSI0021108608ABANKA56.0056.002078
2009-01-231516CAELGSI0031103276AERODROM LJUBLJANA27.0026.921078
2009-01-231517CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-01-231517CAPOGSI0031113424ALPOS0.000.0000
2009-01-231517CATPGSI0021112162AKTIVA NALO?BE6.006.3285312
2009-01-231518BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-01-231518BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-01-231518BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-01-231518BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-01-231518BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-01-231518BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-01-231518BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-01-231517CCETGSI0031100843CETIS0.000.0000
2009-01-231517CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-01-231518BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-01-231517CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-01-231518BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-01-231517CDFNRSI0031113945D NALO?BE0.000.0000
2009-01-231518BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-01-231516CDPRGSI0031107079DELO PRODAJA27.0027.502462
2009-01-231518BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-01-231518BDRS1SI0032102244DARS0.000.0000
2009-01-231518BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-01-231518BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-01-231526DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-01-231516CETOGSI0031101338ETOL0.000.0000
2009-01-231518BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-01-231518BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-01-231518BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-01-231518BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-01-231518BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-01-231518BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-01-231518BFB16SI0022102683FACTOR BANKA 16. IZDAJA102.00102.00121
2009-01-231518BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-01-231518BFB19SI0022102774FACTOR BANKA 19. IZDAJA100.00100.302001
2009-01-231518BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-01-231518BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-01-231517CFINRSI0021113962FINETOL0.000.0000
2009-01-231518BFMR1SI0032102285FMR0.000.0000
2009-01-231517CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-01-231517CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-01-231515CGRVGSI0031104076GORENJE12.0012.0089116
2009-01-231517CGSBGSI0031101296GEA0.000.0000
2009-01-231517CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-01-231517CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-01-231518BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2009-01-231516CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-01-231515CIEKGSI0031100090INTEREUROPA9.009.50149010
2009-01-231517CIELGSI0031110263ELMO0.000.0000
2009-01-231517CIFFRSI0021110760INFOND HOLDING2.002.991002
2009-01-231517CIFHRSI0021113087CENTER NALO?BE4.004.35221
2009-01-231517CIHPGSI0031107459INLES2.002.70852
2009-01-231520VINDDYSI0021401136INFOND DYNAMIC3.003.45301
2009-01-231520VINDGLSI0021401128INFOND GLOBAL8.008.003754
2009-01-231517CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-01-231516CITBGSI0031102070ISTRABENZ21.0022.506433
2009-01-231517CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-01-231517CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-01-231517CJTKGSI0031107863JUTEKS0.000.0000
2009-01-231518BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-01-231518BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-01-231518BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-01-231518BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-01-231516CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.54464931
2009-01-231518BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-01-231518BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-01-231517PKDHPSI0031200502KD GROUP0.000.0000
2009-01-231517CKDHRSI0031110461KD GROUP51.0052.001259
2009-01-231521FKDIRSI0021113418KD ID3.003.773786
2009-01-231515CKRKGSI0031102120KRKA53.0054.8518254261
2009-01-231517CKSFRSI0021113855KS NALO?BE2.002.022464
2009-01-231515CLKPGSI0031101346LUKA KOPER23.0023.52252517
2009-01-231517CMAHRSI0021111511MAKSIMA HOLDING5.005.5015004
2009-01-231516CMAJGSI0031108200MLINOTEST0.000.0000
2009-01-231517CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-01-231517CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-01-231515CMELRSI0031100082MERCATOR160.00159.9712510
2009-01-231518BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-01-231517CMILGSI0031111162LESNINA0.000.0000
2009-01-231517CMIPGSI0031109695MIP0.000.0000
2009-01-231517CMKIRSI0021113194MAKSIMA INVEST4.004.1516607
2009-01-231517CMKOGSI0031101304MELAMIN0.000.0000
2009-01-231517CMKTGSI0031100942MKT PRINT0.000.0000
2009-01-231517CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-01-231520VMPBLSI0021400021MP-BALKAN.SI23.0023.54311
2009-01-231520IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-01-231517CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-01-231517CMR0RSI0021111990MERCATA0.000.0000
2009-01-231517CMR1RSI0021113111M12.002.508994
2009-01-231516CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-01-231517CNALNSI0031102690NAMA0.000.0000
2009-01-231521FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.933101922
2009-01-231517CNF2RSI0021112006NFD HOLDING4.004.50380027
2009-01-231516CNIKNSI0031100793NIKA0.000.0000
2009-01-231518BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-01-231518BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-01-231518BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-01-231518BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-01-231518BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-01-231518BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-01-231518BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-01-231518BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-01-231518BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-01-231518BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-01-231518BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-01-231518BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-01-231520VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-01-231520VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-01-231520VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.632401211
2009-01-231518BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-01-231518BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-01-231515CPETGSI0031102153PETROL270.00267.90489
2009-01-231516CPILRSI0031107418PIVOVARNA LA?KO45.0045.575008
2009-01-231518BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-01-231517CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-01-231516CPOSRSI0021110513POZAVAROVALNICA SAVA12.0012.408348
2009-01-231517PPPDGSI0021200645PRVA GROUP0.000.0000
2009-01-231518BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-01-231518BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-01-231518BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-01-231518BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-01-231516PPRBPSI0021200405PROBANKA0.000.0000
2009-01-231518BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-01-231517PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-01-231517CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.75161
2009-01-231518BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-01-231518BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.50271
2009-01-231518BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-01-231518BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-01-231518BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-01-231518BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-01-231518BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-01-231518BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-01-231518BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-01-231518BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-01-231518BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-01-231518BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-01-231518BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-01-231518BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-01-231518BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2009-01-231518BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-01-231518BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-01-231518BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-01-231518BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-01-231518BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-01-231518BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-01-231516CSALRSI0031110453SALUS, LJUBLJANA470.00470.0053
2009-01-231516CSAVASI0031108457SAVA253.00252.00124
2009-01-231518BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-01-231517CSINGSI0021111396SIVENT0.000.0000
2009-01-231518BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-01-231517CSKDRSI0031110164KD0.000.0000
2009-01-231517CSLLGSI0031100405SLOVENIJALES24.0024.204594
2009-01-231521FSNOGSI0021113632KRONA SENIOR5.005.6413658
2009-01-231518BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.60616414
2009-01-231518BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-01-231518BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-01-231517CST1RSI0021112105HRAM HOLDING0.000.0000
2009-01-231526DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-01-231516CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-01-231517CTEAGSI0031102211TEKSTINA0.000.0000
2009-01-231517CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-01-231515CTLSGSI0031104290TELEKOM SLOVENIJE123.00123.9025110
2009-01-231517CTODGSI0031101361TOSAMA0.000.0000
2009-01-231517CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-01-231517CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-01-231517CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-01-231517CTUBGSI0031103441SWATY0.000.0000
2009-01-231526DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-01-231526DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-01-231517CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-01-231518BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-01-231518BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-01-231517CVLJGSI0031100694VELANA0.000.0000
2009-01-231517CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-01-231517CZM2RSI0021111982ZLATA MONETA II3.003.007649
2009-01-231517CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-01-231518BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-01-231516CZTOGSI0031108440?ITO75.0075.00152
2009-01-231517CZV2RSI0021112154ZVON DVA HOLDING1.002.107607
2009-01-231517CZVHRSI0021111776ZVON ENA HOLDING5.006.004868
2009-01-231521FZVIRSI0021111784ZVON ENA ID6.006.57352
2009-01-231516CZVTGSI0021111651ZAVAROVALNICA TRIGLAV16.0016.601010827
Stevilo zapisov: 190