Tecajnica Ljubljanske borze za dan '2009-02-13'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-02-133018BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-02-133018BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-02-133018BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-02-133018BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.00100001
2009-02-133018BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-02-133018BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-02-133018BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-02-133016CABKNSI0021108608ABANKA52.0052.0020006
2009-02-133016CAELGSI0031103276AERODROM LJUBLJANA28.0028.0035611
2009-02-133017CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-02-133017CAPOGSI0031113424ALPOS0.000.0000
2009-02-133017CATPGSI0021112162AKTIVA NALO?BE6.006.507687
2009-02-133018BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-02-133018BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-02-133018BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-02-133018BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-02-133018BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-02-133018BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-02-133018BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-02-133017CCETGSI0031100843CETIS0.000.0000
2009-02-133017CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-02-133018BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-02-133017CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-02-133018BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-02-133017CDFNRSI0031113945D NALO?BE1.001.24892
2009-02-133018BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-02-133016CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-02-133018BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-02-133018BDRS1SI0032102244DARS0.000.0000
2009-02-133018BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-02-133018BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-02-133026DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-02-133016CETOGSI0031101338ETOL0.000.0000
2009-02-133018BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-02-133018BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-02-133018BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-02-133018BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-02-133018BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-02-133018BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-02-133018BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-02-133018BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-02-133018BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-02-133018BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-02-133018BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-02-133017CFINRSI0021113962FINETOL0.000.0000
2009-02-133018BFMR1SI0032102285FMR0.000.0000
2009-02-133017CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-02-133017CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-02-133015CGRVGSI0031104076GORENJE10.0010.91787750
2009-02-133017CGSBGSI0031101296GEA0.000.0000
2009-02-133017CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-02-133017CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-02-133016CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-02-133015CIEKGSI0031100090INTEREUROPA9.009.6012126
2009-02-133017CIELGSI0031110263ELMO0.000.0000
2009-02-133017CIFFRSI0021110760INFOND HOLDING2.002.294006
2009-02-133017CIFHRSI0021113087CENTER NALO?BE3.003.50775
2009-02-133017CIHPGSI0031107459INLES2.002.8010001
2009-02-133020VINDDYSI0021401136INFOND DYNAMIC3.003.501605
2009-02-133020VINDGLSI0021401128INFOND GLOBAL8.008.233166
2009-02-133017CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-02-133016CITBGSI0031102070ISTRABENZ0.000.0000
2009-02-133017CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-02-133017CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-02-133017CJTKGSI0031107863JUTEKS0.000.0000
2009-02-133018BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-02-133018BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-02-133018BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-02-133018BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-02-133016CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.24211828
2009-02-133018BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-02-133018BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-02-133017PKDHPSI0031200502KD GROUP24.0024.02161
2009-02-133017CKDHRSI0031110461KD GROUP50.0050.50834
2009-02-133021FKDIRSI0021113418KD ID3.003.95473610
2009-02-133015CKRKGSI0031102120KRKA58.0058.495281150
2009-02-133017CKSFRSI0021113855KS NALO?BE1.001.804934
2009-02-133015CLKPGSI0031101346LUKA KOPER24.0024.98807
2009-02-133017CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2009-02-133016CMAJGSI0031108200MLINOTEST0.000.0000
2009-02-133017CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-02-133017CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-02-133015CMELRSI0031100082MERCATOR169.00170.501234
2009-02-133018BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-02-133017CMILGSI0031111162LESNINA0.000.0000
2009-02-133017CMIPGSI0031109695MIP0.000.0000
2009-02-133017CMKIRSI0021113194MAKSIMA INVEST5.005.3050009
2009-02-133017CMKOGSI0031101304MELAMIN0.000.0000
2009-02-133017CMKTGSI0031100942MKT PRINT0.000.0000
2009-02-133017CMLHRSI0021110588MODRA LINIJA HOLDING7.007.00352
2009-02-133020VMPBLSI0021400021MP-BALKAN.SI23.0023.00913
2009-02-133020IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-02-133017CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-02-133017CMR0RSI0021111990MERCATA5.005.001943
2009-02-133017CMR1RSI0021113111M12.002.04771
2009-02-133016CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-02-133017CNALNSI0031102690NAMA0.000.0000
2009-02-133021FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.983035224
2009-02-133017CNF2RSI0021112006NFD HOLDING5.005.35700031
2009-02-133016CNIKNSI0031100793NIKA0.000.0000
2009-02-133018BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-02-133018BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-02-133018BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-02-133018BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-02-133018BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-02-133018BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-02-133018BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-02-133018BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-02-133018BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-02-133018BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-02-133018BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-02-133018BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-02-133020VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-02-133020VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-02-133020VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.66129707
2009-02-133018BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-02-133018BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-02-133015CPETGSI0031102153PETROL280.00282.007512
2009-02-133016CPILRSI0031107418PIVOVARNA LA?KO49.0048.4649117
2009-02-133018BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-02-133017CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-02-133016CPOSRSI0021110513POZAVAROVALNICA SAVA11.0011.807806
2009-02-133017PPPDGSI0021200645PRVA GROUP0.000.0000
2009-02-133018BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-02-133018BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-02-133018BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-02-133018BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-02-133016PPRBPSI0021200405PROBANKA34.0034.00521
2009-02-133018BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-02-133017PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-02-133017CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-02-133018BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-02-133018BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-02-133018BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-02-133018BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-02-133018BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-02-133018BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-02-133018BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-02-133018BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-02-133018BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-02-133018BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-02-133018BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-02-133018BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-02-133018BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-02-133018BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-02-133018BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-02-133018BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-02-133018BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-02-133018BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-02-133018BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-02-133018BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-02-133018BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-02-133016CSALRSI0031110453SALUS, LJUBLJANA450.00450.0031
2009-02-133016CSAVASI0031108457SAVA233.00233.0011711
2009-02-133018BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-02-133017CSINGSI0021111396SIVENT2.002.40463
2009-02-133018BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-02-133017CSKDRSI0031110164KD600.00600.0011
2009-02-133017CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-02-133021FSNOGSI0021113632KRONA SENIOR5.005.813404
2009-02-133018BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.65220618
2009-02-133018BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-02-133018BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-02-133017CST1RSI0021112105HRAM HOLDING0.000.0000
2009-02-133026DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-02-133016CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-02-133017CTEAGSI0031102211TEKSTINA0.000.0000
2009-02-133017CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-02-133015CTLSGSI0031104290TELEKOM SLOVENIJE127.00127.5373217
2009-02-133017CTR0RSI0021112196TRDNJAVA HOLDING0.000.52951
2009-02-133017CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-02-133017CTRSGSI0021112238TRIGLAV NALO?BE1.001.3074610
2009-02-133017CTUBGSI0031103441SWATY0.000.0000
2009-02-133026DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-02-133026DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-02-133017CVHDRSI0021111313VIPA HOLDING3.003.801341
2009-02-133018BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-02-133018BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-02-133017CVLJGSI0031100694VELANA0.000.0000
2009-02-133017CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-02-133017CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-02-133017CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-02-133018BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-02-133016CZTOGSI0031108440?ITO77.0077.00202
2009-02-133017CZV2RSI0021112154ZVON DVA HOLDING2.002.0936806
2009-02-133017CZVHRSI0021111776ZVON ENA HOLDING6.006.19922
2009-02-133021FZVIRSI0021111784ZVON ENA ID6.006.623232
2009-02-133016CZVTGSI0021111651ZAVAROVALNICA TRIGLAV16.0016.001467
Stevilo zapisov: 188