Tecajnica Ljubljanske borze za dan '2009-02-05'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-02-052418BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-02-052418BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-02-052418BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-02-052418BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-02-052418BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-02-052418BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-02-052418BAB12SI0022102535ABANKA VIPA 12. IZDAJA95.0095.50411
2009-02-052416CABKNSI0021108608ABANKA0.000.0000
2009-02-052416CAELGSI0031103276AERODROM LJUBLJANA27.0027.45101514
2009-02-052417CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-02-052417CAPOGSI0031113424ALPOS0.000.0000
2009-02-052417CATPGSI0021112162AKTIVA NALO?BE6.006.50219217
2009-02-052418BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-02-052418BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-02-052418BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-02-052418BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-02-052418BBCE9SI0022102428BANKA CELJE 9. IZDAJA96.0096.4041
2009-02-052418BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-02-052418BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-02-052417CCETGSI0031100843CETIS0.000.0000
2009-02-052417CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-02-052418BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-02-052417CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-02-052418BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-02-052417CDFNRSI0031113945D NALO?BE0.000.0000
2009-02-052418BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-02-052416CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-02-052418BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-02-052418BDRS1SI0032102244DARS0.000.0000
2009-02-052418BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-02-052418BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-02-052426DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-02-052416CETOGSI0031101338ETOL0.000.0000
2009-02-052418BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-02-052418BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-02-052418BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-02-052418BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-02-052418BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-02-052418BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-02-052418BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-02-052418BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-02-052418BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-02-052418BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-02-052418BFB21SI0022102857FACTOR BANKA 21. IZDAJA94.0094.0041
2009-02-052417CFINRSI0021113962FINETOL0.000.0000
2009-02-052418BFMR1SI0032102285FMR0.000.0000
2009-02-052417CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-02-052417CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-02-052415CGRVGSI0031104076GORENJE11.0011.58299524
2009-02-052417CGSBGSI0031101296GEA0.000.0000
2009-02-052417CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-02-052417CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-02-052416CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-02-052415CIEKGSI0031100090INTEREUROPA9.009.40174720
2009-02-052417CIELGSI0031110263ELMO0.000.0000
2009-02-052417CIFFRSI0021110760INFOND HOLDING0.000.0000
2009-02-052417CIFHRSI0021113087CENTER NALO?BE3.003.50965
2009-02-052417CIHPGSI0031107459INLES0.000.0000
2009-02-052420VINDDYSI0021401136INFOND DYNAMIC3.003.4510427
2009-02-052420VINDGLSI0021401128INFOND GLOBAL8.008.149867
2009-02-052417CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-02-052416CITBGSI0031102070ISTRABENZ22.0022.502367
2009-02-052417CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-02-052417CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-02-052417CJTKGSI0031107863JUTEKS49.0049.90101
2009-02-052418BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-02-052418BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-02-052418BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-02-052418BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-02-052416CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.25575955
2009-02-052418BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-02-052418BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-02-052417PKDHPSI0031200502KD GROUP24.0024.41293
2009-02-052417CKDHRSI0031110461KD GROUP51.0049.55857
2009-02-052421FKDIRSI0021113418KD ID3.003.846437
2009-02-052415CKRKGSI0031102120KRKA56.0056.6912588207
2009-02-052417CKSFRSI0021113855KS NALO?BE0.000.0000
2009-02-052415CLKPGSI0031101346LUKA KOPER24.0024.02205925
2009-02-052417CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2009-02-052416CMAJGSI0031108200MLINOTEST0.000.0000
2009-02-052417CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-02-052417CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-02-052415CMELRSI0031100082MERCATOR165.00166.0021425
2009-02-052418BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-02-052417CMILGSI0031111162LESNINA0.000.0000
2009-02-052417CMIPGSI0031109695MIP0.000.0000
2009-02-052417CMKIRSI0021113194MAKSIMA INVEST4.004.85981
2009-02-052417CMKOGSI0031101304MELAMIN0.000.0000
2009-02-052417CMKTGSI0031100942MKT PRINT0.000.0000
2009-02-052417CMLHRSI0021110588MODRA LINIJA HOLDING7.007.311181
2009-02-052420VMPBLSI0021400021MP-BALKAN.SI23.0023.01121
2009-02-052420IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-02-052417CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-02-052417CMR0RSI0021111990MERCATA5.005.00432
2009-02-052417CMR1RSI0021113111M12.002.001722
2009-02-052416CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-02-052417CNALNSI0031102690NAMA0.000.0000
2009-02-052421FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.996581040
2009-02-052417CNF2RSI0021112006NFD HOLDING4.004.85984681
2009-02-052416CNIKNSI0031100793NIKA0.000.0000
2009-02-052418BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-02-052418BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-02-052418BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-02-052418BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-02-052418BNLB17SI0022102402NLB 17. IZDAJA95.0095.0021
2009-02-052418BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-02-052418BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-02-052418BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-02-052418BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-02-052418BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-02-052418BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-02-052418BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-02-052420VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-02-052420VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.49201
2009-02-052420VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.652111110
2009-02-052418BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-02-052418BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-02-052415CPETGSI0031102153PETROL259.00264.437015
2009-02-052416CPILRSI0031107418PIVOVARNA LA?KO48.0046.2037415
2009-02-052418BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-02-052417CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-02-052416CPOSRSI0021110513POZAVAROVALNICA SAVA12.0012.30169113
2009-02-052417PPPDGSI0021200645PRVA GROUP0.000.0000
2009-02-052418BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-02-052418BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-02-052418BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-02-052418BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-02-052416PPRBPSI0021200405PROBANKA0.000.0000
2009-02-052418BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-02-052417PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-02-052417CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-02-052418BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-02-052418BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.52571
2009-02-052418BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-02-052418BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-02-052418BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-02-052418BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-02-052418BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-02-052418BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-02-052418BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-02-052418BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-02-052418BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-02-052418BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-02-052418BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-02-052418BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-02-052418BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-02-052418BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-02-052418BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-02-052418BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-02-052418BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-02-052418BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-02-052416CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-02-052416CSAVASI0031108457SAVA239.00239.81205
2009-02-052418BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-02-052417CSINGSI0021111396SIVENT2.002.29532
2009-02-052418BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-02-052417CSKDRSI0031110164KD0.000.0000
2009-02-052417CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-02-052421FSNOGSI0021113632KRONA SENIOR5.005.7010607
2009-02-052418BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00102.009906
2009-02-052418BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-02-052418BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-02-052417CST1RSI0021112105HRAM HOLDING2.002.3013737
2009-02-052426DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-02-052416CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-02-052417CTEAGSI0031102211TEKSTINA0.000.0000
2009-02-052417CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-02-052415CTLSGSI0031104290TELEKOM SLOVENIJE125.00125.81141130
2009-02-052417CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-02-052417CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-02-052417CTRSGSI0021112238TRIGLAV NALO?BE1.001.271672
2009-02-052417CTUBGSI0031103441SWATY0.000.0000
2009-02-052426DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-02-052426DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-02-052417CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-02-052418BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-02-052418BVIP7SI0022101420BANKA VIPA 7. IZDAJA98.0098.0011
2009-02-052417CVLJGSI0031100694VELANA3.003.008002
2009-02-052417CZDDGSI0031105396TERME DOBRNA6.006.5031
2009-02-052417CZM2RSI0021111982ZLATA MONETA II3.003.006075
2009-02-052417CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-02-052418BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-02-052416CZTOGSI0031108440?ITO72.0072.001123
2009-02-052417CZV2RSI0021112154ZVON DVA HOLDING1.001.962013
2009-02-052417CZVHRSI0021111776ZVON ENA HOLDING6.006.075252
2009-02-052421FZVIRSI0021111784ZVON ENA ID6.006.501573
2009-02-052416CZVTGSI0021111651ZAVAROVALNICA TRIGLAV16.0016.0059613
Stevilo zapisov: 187