Tecajnica Ljubljanske borze za dan '2009-02-10'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-02-102718BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-02-102718BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-02-102718BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-02-102718BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-02-102718BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-02-102718BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-02-102718BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-02-102716CABKNSI0021108608ABANKA0.000.0000
2009-02-102716CAELGSI0031103276AERODROM LJUBLJANA27.0027.5038413
2009-02-102717CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-02-102717CAPOGSI0031113424ALPOS0.000.0000
2009-02-102717CATPGSI0021112162AKTIVA NALO?BE6.006.50204622
2009-02-102718BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-02-102718BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-02-102718BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-02-102718BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-02-102718BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-02-102718BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-02-102718BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-02-102717CCETGSI0031100843CETIS0.000.0000
2009-02-102717CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-02-102718BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-02-102717CDATRSI0031114513DATALAB TEHNOLOGIJE68.0068.0011
2009-02-102718BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-02-102717CDFNRSI0031113945D NALO?BE0.000.0000
2009-02-102718BDPR1SI0032102863DELO PRODAJA 1. IZDAJA65.0065.0012506
2009-02-102716CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-02-102718BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-02-102718BDRS1SI0032102244DARS0.000.0000
2009-02-102718BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-02-102718BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-02-102726DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-02-102716CETOGSI0031101338ETOL0.000.0000
2009-02-102718BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-02-102718BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-02-102718BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-02-102718BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-02-102718BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-02-102718BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-02-102718BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-02-102718BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-02-102718BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-02-102718BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-02-102718BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-02-102717CFINRSI0021113962FINETOL0.000.0000
2009-02-102718BFMR1SI0032102285FMR0.000.0000
2009-02-102717CGHUGSI0031108655GRAND HOTEL UNION11.0011.5011
2009-02-102717CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-02-102715CGRVGSI0031104076GORENJE11.0011.25714634
2009-02-102717CGSBGSI0031101296GEA0.000.0000
2009-02-102717CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-02-102717CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-02-102716CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-02-102715CIEKGSI0031100090INTEREUROPA10.0010.253516
2009-02-102717CIELGSI0031110263ELMO0.000.0000
2009-02-102717CIFFRSI0021110760INFOND HOLDING2.002.3316345
2009-02-102717CIFHRSI0021113087CENTER NALO?BE3.003.50577
2009-02-102717CIHPGSI0031107459INLES0.000.0000
2009-02-102720VINDDYSI0021401136INFOND DYNAMIC3.003.511484
2009-02-102720VINDGLSI0021401128INFOND GLOBAL8.008.122666
2009-02-102717CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-02-102716CITBGSI0031102070ISTRABENZ22.0022.801606
2009-02-102717CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-02-102717CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-02-102717CJTKGSI0031107863JUTEKS0.000.0000
2009-02-102718BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-02-102718BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-02-102718BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-02-102718BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-02-102716CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.25466636
2009-02-102718BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-02-102718BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-02-102717PKDHPSI0031200502KD GROUP24.0024.0062
2009-02-102717CKDHRSI0031110461KD GROUP50.0049.1213014
2009-02-102721FKDIRSI0021113418KD ID3.003.9524319
2009-02-102715CKRKGSI0031102120KRKA58.0057.9322957332
2009-02-102717CKSFRSI0021113855KS NALO?BE1.001.801692
2009-02-102715CLKPGSI0031101346LUKA KOPER24.0024.7477817
2009-02-102717CMAHRSI0021111511MAKSIMA HOLDING5.005.001824
2009-02-102716CMAJGSI0031108200MLINOTEST0.000.0000
2009-02-102717CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-02-102717CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-02-102715CMELRSI0031100082MERCATOR167.00170.00116
2009-02-102718BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-02-102717CMILGSI0031111162LESNINA0.000.0000
2009-02-102717CMIPGSI0031109695MIP0.000.0000
2009-02-102717CMKIRSI0021113194MAKSIMA INVEST5.005.35160008
2009-02-102717CMKOGSI0031101304MELAMIN0.000.0000
2009-02-102717CMKTGSI0031100942MKT PRINT0.000.0000
2009-02-102717CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-02-102720VMPBLSI0021400021MP-BALKAN.SI0.000.0000
2009-02-102720IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-02-102717CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-02-102717CMR0RSI0021111990MERCATA5.005.001503
2009-02-102717CMR1RSI0021113111M12.002.042902
2009-02-102716CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-02-102717CNALNSI0031102690NAMA0.000.0000
2009-02-102721FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.99681412
2009-02-102717CNF2RSI0021112006NFD HOLDING5.005.20504435
2009-02-102716CNIKNSI0031100793NIKA0.000.0000
2009-02-102718BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-02-102718BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-02-102718BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-02-102718BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-02-102718BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-02-102718BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-02-102718BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-02-102718BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-02-102718BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-02-102718BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-02-102718BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-02-102718BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-02-102720VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-02-102720VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-02-102720VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.667585333
2009-02-102718BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-02-102718BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-02-102715CPETGSI0031102153PETROL278.00278.412310
2009-02-102716CPILRSI0031107418PIVOVARNA LA?KO49.0049.901345
2009-02-102718BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-02-102717CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-02-102716CPOSRSI0021110513POZAVAROVALNICA SAVA12.0012.3031
2009-02-102717PPPDGSI0021200645PRVA GROUP0.000.0000
2009-02-102718BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-02-102718BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-02-102718BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-02-102718BPRB9SI0022102766PROBANKA 9. ZDAJA100.00100.00301
2009-02-102716PPRBPSI0021200405PROBANKA0.000.0000
2009-02-102718BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-02-102717PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-02-102717CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-02-102718BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-02-102718BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-02-102718BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-02-102718BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-02-102718BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-02-102718BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-02-102718BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-02-102718BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-02-102718BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-02-102718BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-02-102718BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-02-102718BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-02-102718BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-02-102718BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-02-102718BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA101.00101.27701
2009-02-102718BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-02-102718BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-02-102718BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-02-102718BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-02-102718BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-02-102718BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-02-102716CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-02-102716CSAVASI0031108457SAVA236.00235.008214
2009-02-102718BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-02-102717CSINGSI0021111396SIVENT2.002.30723
2009-02-102718BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-02-102717CSKDRSI0031110164KD0.000.0000
2009-02-102717CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-02-102721FSNOGSI0021113632KRONA SENIOR5.005.7234878
2009-02-102718BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.57186016
2009-02-102718BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-02-102718BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-02-102717CST1RSI0021112105HRAM HOLDING2.002.204144
2009-02-102726DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-02-102716CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-02-102717CTEAGSI0031102211TEKSTINA0.000.0000
2009-02-102717CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-02-102715CTLSGSI0031104290TELEKOM SLOVENIJE126.00126.1038414
2009-02-102717CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-02-102717CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-02-102717CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-02-102717CTUBGSI0031103441SWATY0.000.0000
2009-02-102726DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-02-102726DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-02-102717CVHDRSI0021111313VIPA HOLDING3.003.803974
2009-02-102718BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-02-102718BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-02-102717CVLJGSI0031100694VELANA3.003.012352
2009-02-102717CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-02-102717CZM2RSI0021111982ZLATA MONETA II3.003.009877
2009-02-102717CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-02-102718BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-02-102716CZTOGSI0031108440?ITO0.000.0000
2009-02-102717CZV2RSI0021112154ZVON DVA HOLDING1.001.922745
2009-02-102717CZVHRSI0021111776ZVON ENA HOLDING5.005.741826
2009-02-102721FZVIRSI0021111784ZVON ENA ID6.006.6310388
2009-02-102716CZVTGSI0021111651ZAVAROVALNICA TRIGLAV16.0016.309435
Stevilo zapisov: 188