Tecajnica Ljubljanske borze za dan '2009-01-28'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-01-281818BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-01-281818BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-01-281818BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-01-281818BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-01-281818BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-01-281818BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-01-281818BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-01-281816CABKNSI0021108608ABANKA0.000.0000
2009-01-281816CAELGSI0031103276AERODROM LJUBLJANA27.0027.60211348
2009-01-281817CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-01-281817CAPOGSI0031113424ALPOS0.000.0000
2009-01-281817CATPGSI0021112162AKTIVA NALO?BE6.006.508699
2009-01-281818BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-01-281818BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-01-281818BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-01-281818BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-01-281818BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-01-281818BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-01-281818BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-01-281817CCETGSI0031100843CETIS0.000.0000
2009-01-281817CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-01-281818BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-01-281817CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-01-281818BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-01-281817CDFNRSI0031113945D NALO?BE0.000.0000
2009-01-281818BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-01-281816CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-01-281818BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-01-281818BDRS1SI0032102244DARS0.000.0000
2009-01-281818BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-01-281818BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-01-281826DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-01-281816CETOGSI0031101338ETOL164.00164.90501
2009-01-281818BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-01-281818BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-01-281818BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-01-281818BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-01-281818BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-01-281818BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-01-281818BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-01-281818BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-01-281818BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-01-281818BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-01-281818BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-01-281817CFINRSI0021113962FINETOL0.000.0000
2009-01-281818BFMR1SI0032102285FMR0.000.0000
2009-01-281817CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-01-281817CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-01-281815CGRVGSI0031104076GORENJE11.0011.64556038
2009-01-281817CGSBGSI0031101296GEA0.000.0000
2009-01-281817CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-01-281817CHDOGSI0031101148HELIOS, DOM?ALE489.00489.41164
2009-01-281816CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-01-281815CIEKGSI0031100090INTEREUROPA9.009.3015003
2009-01-281817CIELGSI0031110263ELMO0.000.0000
2009-01-281817CIFFRSI0021110760INFOND HOLDING2.002.702002
2009-01-281817CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-01-281817CIHPGSI0031107459INLES0.000.0000
2009-01-281820VINDDYSI0021401136INFOND DYNAMIC3.003.402265
2009-01-281820VINDGLSI0021401128INFOND GLOBAL8.008.054503
2009-01-281817CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-01-281816CITBGSI0031102070ISTRABENZ22.0022.0010001
2009-01-281817CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-01-281817CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-01-281817CJTKGSI0031107863JUTEKS42.0042.00122
2009-01-281818BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-01-281818BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-01-281818BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-01-281818BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-01-281816CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.40187117
2009-01-281818BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-01-281818BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-01-281817PKDHPSI0031200502KD GROUP23.0023.62122
2009-01-281817CKDHRSI0031110461KD GROUP51.0052.001004
2009-01-281821FKDIRSI0021113418KD ID3.003.8012486
2009-01-281815CKRKGSI0031102120KRKA54.0054.157662145
2009-01-281817CKSFRSI0021113855KS NALO?BE2.002.007406
2009-01-281815CLKPGSI0031101346LUKA KOPER24.0024.02119527
2009-01-281817CMAHRSI0021111511MAKSIMA HOLDING4.004.4117894
2009-01-281816CMAJGSI0031108200MLINOTEST0.000.0000
2009-01-281817CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-01-281817CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-01-281815CMELRSI0031100082MERCATOR159.00159.901488
2009-01-281818BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-01-281817CMILGSI0031111162LESNINA0.000.0000
2009-01-281817CMIPGSI0031109695MIP0.000.0000
2009-01-281817CMKIRSI0021113194MAKSIMA INVEST4.004.15125010
2009-01-281817CMKOGSI0031101304MELAMIN0.000.0000
2009-01-281817CMKTGSI0031100942MKT PRINT0.000.0000
2009-01-281817CMLHRSI0021110588MODRA LINIJA HOLDING7.007.531182
2009-01-281820VMPBLSI0021400021MP-BALKAN.SI23.0023.11955
2009-01-281820IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-01-281817CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-01-281817CMR0RSI0021111990MERCATA5.005.001513
2009-01-281817CMR1RSI0021113111M12.002.5031
2009-01-281816CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-01-281817CNALNSI0031102690NAMA0.000.0000
2009-01-281821FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.951635724
2009-01-281817CNF2RSI0021112006NFD HOLDING4.004.50427528
2009-01-281816CNIKNSI0031100793NIKA0.000.0000
2009-01-281818BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-01-281818BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-01-281818BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-01-281818BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-01-281818BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-01-281818BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-01-281818BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-01-281818BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-01-281818BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-01-281818BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-01-281818BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-01-281818BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-01-281820VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-01-281820VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-01-281820VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.641622210
2009-01-281818BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-01-281818BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-01-281815CPETGSI0031102153PETROL262.00262.022213
2009-01-281816CPILRSI0031107418PIVOVARNA LA?KO47.0046.902114
2009-01-281818BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-01-281817CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-01-281816CPOSRSI0021110513POZAVAROVALNICA SAVA12.0012.30121910
2009-01-281817PPPDGSI0021200645PRVA GROUP0.000.0000
2009-01-281818BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-01-281818BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-01-281818BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-01-281818BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-01-281816PPRBPSI0021200405PROBANKA0.000.0000
2009-01-281818BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-01-281817PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-01-281817CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-01-281818BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-01-281818BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.50282
2009-01-281818BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-01-281818BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-01-281818BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-01-281818BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-01-281818BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-01-281818BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-01-281818BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-01-281818BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-01-281818BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-01-281818BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-01-281818BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-01-281818BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA103.00103.0041
2009-01-281818BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2009-01-281818BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-01-281818BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-01-281818BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-01-281818BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-01-281818BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-01-281818BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0021002
2009-01-281816CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-01-281816CSAVASI0031108457SAVA242.00241.00173
2009-01-281818BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-01-281817CSINGSI0021111396SIVENT2.002.30121
2009-01-281818BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-01-281817CSKDRSI0031110164KD0.000.0000
2009-01-281817CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-01-281821FSNOGSI0021113632KRONA SENIOR5.005.607252
2009-01-281818BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.52578111
2009-01-281818BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-01-281818BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-01-281817CST1RSI0021112105HRAM HOLDING0.000.0000
2009-01-281826DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-01-281816CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-01-281817CTEAGSI0031102211TEKSTINA0.000.0000
2009-01-281817CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-01-281815CTLSGSI0031104290TELEKOM SLOVENIJE124.00125.20168011
2009-01-281817CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-01-281817CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-01-281817CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-01-281817CTUBGSI0031103441SWATY0.000.0000
2009-01-281826DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-01-281826DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-01-281817CVHDRSI0021111313VIPA HOLDING3.003.82181
2009-01-281818BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-01-281818BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-01-281817CVLJGSI0031100694VELANA0.000.0000
2009-01-281817CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-01-281817CZM2RSI0021111982ZLATA MONETA II3.003.00551
2009-01-281817CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-01-281818BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-01-281816CZTOGSI0031108440?ITO73.0073.7541
2009-01-281817CZV2RSI0021112154ZVON DVA HOLDING2.002.026838
2009-01-281817CZVHRSI0021111776ZVON ENA HOLDING6.005.954228
2009-01-281821FZVIRSI0021111784ZVON ENA ID6.006.60463
2009-01-281816CZVTGSI0021111651ZAVAROVALNICA TRIGLAV16.0016.5081
Stevilo zapisov: 188