Tecajnica Ljubljanske borze za dan '2009-02-09'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-02-092618BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-02-092618BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-02-092618BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-02-092618BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-02-092618BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-02-092618BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-02-092618BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-02-092616CABKNSI0021108608ABANKA0.000.0000
2009-02-092616CAELGSI0031103276AERODROM LJUBLJANA27.0027.972448
2009-02-092617CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-02-092617CAPOGSI0031113424ALPOS0.000.0000
2009-02-092617CATPGSI0021112162AKTIVA NALO?BE6.006.50257713
2009-02-092618BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-02-092618BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-02-092618BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-02-092618BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-02-092618BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-02-092618BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-02-092618BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-02-092617CCETGSI0031100843CETIS0.000.0000
2009-02-092617CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-02-092618BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-02-092617CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-02-092618BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-02-092617CDFNRSI0031113945D NALO?BE0.000.0000
2009-02-092618BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-02-092616CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-02-092618BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-02-092618BDRS1SI0032102244DARS0.000.0000
2009-02-092618BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-02-092618BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-02-092626DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-02-092616CETOGSI0031101338ETOL0.000.0000
2009-02-092618BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-02-092618BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-02-092618BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-02-092618BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-02-092618BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-02-092618BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-02-092618BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-02-092618BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-02-092618BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-02-092618BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-02-092618BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-02-092617CFINRSI0021113962FINETOL0.000.0000
2009-02-092618BFMR1SI0032102285FMR0.000.0000
2009-02-092617CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-02-092617CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-02-092615CGRVGSI0031104076GORENJE11.0011.3937415
2009-02-092617CGSBGSI0031101296GEA0.000.0000
2009-02-092617CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-02-092617CHDOGSI0031101148HELIOS, DOM?ALE469.00470.00564
2009-02-092616CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-02-092615CIEKGSI0031100090INTEREUROPA9.009.9926858
2009-02-092617CIELGSI0031110263ELMO0.000.0000
2009-02-092617CIFFRSI0021110760INFOND HOLDING2.002.419315
2009-02-092617CIFHRSI0021113087CENTER NALO?BE3.003.401177
2009-02-092617CIHPGSI0031107459INLES0.000.0000
2009-02-092620VINDDYSI0021401136INFOND DYNAMIC3.003.482439
2009-02-092620VINDGLSI0021401128INFOND GLOBAL8.008.1139510
2009-02-092617CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-02-092616CITBGSI0031102070ISTRABENZ0.000.0000
2009-02-092617CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-02-092617CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-02-092617CJTKGSI0031107863JUTEKS0.000.0000
2009-02-092618BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-02-092618BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-02-092618BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-02-092618BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-02-092616CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.27625354
2009-02-092618BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-02-092618BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-02-092617PKDHPSI0031200502KD GROUP23.0023.0082
2009-02-092617CKDHRSI0031110461KD GROUP50.0050.3221016
2009-02-092621FKDIRSI0021113418KD ID3.003.961950321
2009-02-092615CKRKGSI0031102120KRKA58.0058.8525029286
2009-02-092617CKSFRSI0021113855KS NALO?BE2.002.001551
2009-02-092615CLKPGSI0031101346LUKA KOPER24.0024.892075
2009-02-092617CMAHRSI0021111511MAKSIMA HOLDING4.004.992003
2009-02-092616CMAJGSI0031108200MLINOTEST0.000.0000
2009-02-092617CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-02-092617CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-02-092615CMELRSI0031100082MERCATOR169.00170.944579
2009-02-092618BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-02-092617CMILGSI0031111162LESNINA0.000.0000
2009-02-092617CMIPGSI0031109695MIP0.000.441273
2009-02-092617CMKIRSI0021113194MAKSIMA INVEST5.005.2756394
2009-02-092617CMKOGSI0031101304MELAMIN0.000.0000
2009-02-092617CMKTGSI0031100942MKT PRINT0.000.0000
2009-02-092617CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-02-092620VMPBLSI0021400021MP-BALKAN.SI23.0023.33432
2009-02-092620IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-02-092617CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-02-092617CMR0RSI0021111990MERCATA0.000.0000
2009-02-092617CMR1RSI0021113111M12.002.001982
2009-02-092616CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-02-092617CNALNSI0031102690NAMA0.000.0000
2009-02-092621FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.001.006157925
2009-02-092617CNF2RSI0021112006NFD HOLDING5.005.17322733
2009-02-092616CNIKNSI0031100793NIKA0.000.0000
2009-02-092618BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-02-092618BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-02-092618BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-02-092618BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-02-092618BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-02-092618BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-02-092618BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-02-092618BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-02-092618BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-02-092618BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-02-092618BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-02-092618BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-02-092620VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-02-092620VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-02-092620VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.656707522
2009-02-092618BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-02-092618BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-02-092615CPETGSI0031102153PETROL275.00278.754818
2009-02-092616CPILRSI0031107418PIVOVARNA LA?KO49.0048.991699
2009-02-092618BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-02-092617CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-02-092616CPOSRSI0021110513POZAVAROVALNICA SAVA12.0012.01134711
2009-02-092617PPPDGSI0021200645PRVA GROUP0.000.0000
2009-02-092618BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-02-092618BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-02-092618BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-02-092618BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-02-092616PPRBPSI0021200405PROBANKA0.000.0000
2009-02-092618BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-02-092617PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-02-092617CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-02-092618BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-02-092618BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.5141
2009-02-092618BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-02-092618BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-02-092618BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.00101.1150001
2009-02-092618BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-02-092618BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-02-092618BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-02-092618BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-02-092618BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-02-092618BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-02-092618BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-02-092618BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-02-092618BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-02-092618BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-02-092618BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-02-092618BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-02-092618BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-02-092618BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-02-092618BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-02-092618BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-02-092616CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-02-092616CSAVASI0031108457SAVA239.00239.8824212
2009-02-092618BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-02-092617CSINGSI0021111396SIVENT0.000.0000
2009-02-092618BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-02-092617CSKDRSI0031110164KD0.000.0000
2009-02-092617CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-02-092621FSNOGSI0021113632KRONA SENIOR5.005.8513103
2009-02-092618BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.60874940
2009-02-092618BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-02-092618BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-02-092617CST1RSI0021112105HRAM HOLDING2.002.242841
2009-02-092626DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-02-092616CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-02-092617CTEAGSI0031102211TEKSTINA0.000.0000
2009-02-092617CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-02-092615CTLSGSI0031104290TELEKOM SLOVENIJE125.00125.4056512
2009-02-092617CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-02-092617CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-02-092617CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-02-092617CTUBGSI0031103441SWATY0.000.0000
2009-02-092626DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-02-092626DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-02-092617CVHDRSI0021111313VIPA HOLDING3.003.8071
2009-02-092618BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-02-092618BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-02-092617CVLJGSI0031100694VELANA0.000.0000
2009-02-092617CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-02-092617CZM2RSI0021111982ZLATA MONETA II3.003.007886
2009-02-092617CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-02-092618BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-02-092616CZTOGSI0031108440?ITO70.0070.00201
2009-02-092617CZV2RSI0021112154ZVON DVA HOLDING1.001.9415935
2009-02-092617CZVHRSI0021111776ZVON ENA HOLDING5.005.73421
2009-02-092621FZVIRSI0021111784ZVON ENA ID0.000.0000
2009-02-092616CZVTGSI0021111651ZAVAROVALNICA TRIGLAV16.0016.304126
Stevilo zapisov: 188