Tecajnica Ljubljanske borze za dan '2009-02-20'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-02-203518BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-02-203518BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-02-203518BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-02-203518BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-02-203518BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-02-203518BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-02-203518BAB12SI0022102535ABANKA VIPA 12. IZDAJA95.0095.502152
2009-02-203516CABKNSI0021108608ABANKA54.0054.0091
2009-02-203516CAELGSI0031103276AERODROM LJUBLJANA26.0026.3077316
2009-02-203517CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-02-203517CAPOGSI0031113424ALPOS0.000.0000
2009-02-203517CATPGSI0021112162AKTIVA NALO?BE6.006.504144
2009-02-203518BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-02-203518BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-02-203518BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-02-203518BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-02-203518BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-02-203518BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-02-203518BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-02-203517CCETGSI0031100843CETIS0.000.0000
2009-02-203517CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-02-203518BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-02-203517CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-02-203518BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-02-203517CDFNRSI0031113945D NALO?BE1.001.24281
2009-02-203518BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-02-203516CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-02-203518BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-02-203518BDRS1SI0032102244DARS0.000.0000
2009-02-203518BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-02-203518BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-02-203526DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-02-203516CETOGSI0031101338ETOL0.000.0000
2009-02-203518BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-02-203518BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-02-203518BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-02-203518BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-02-203518BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-02-203518BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-02-203518BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-02-203518BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-02-203518BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-02-203518BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-02-203518BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-02-203517CFINRSI0021113962FINETOL0.000.0000
2009-02-203518BFMR1SI0032102285FMR0.000.0000
2009-02-203517CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-02-203517CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-02-203515CGRVGSI0031104076GORENJE10.0010.001888185
2009-02-203517CGSBGSI0031101296GEA0.000.0000
2009-02-203517CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-02-203517CHDOGSI0031101148HELIOS, DOM?ALE419.00443.00133
2009-02-203516CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-02-203515CIEKGSI0031100090INTEREUROPA9.009.205209
2009-02-203517CIELGSI0031110263ELMO0.000.0000
2009-02-203517CIFFRSI0021110760INFOND HOLDING2.002.6015004
2009-02-203517CIFHRSI0021113087CENTER NALO?BE3.003.501064
2009-02-203517CIHPGSI0031107459INLES0.000.0000
2009-02-203520VINDDYSI0021401136INFOND DYNAMIC3.003.40462
2009-02-203520VINDGLSI0021401128INFOND GLOBAL8.008.003545
2009-02-203517CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-02-203516CITBGSI0031102070ISTRABENZ22.0022.406267
2009-02-203517CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-02-203517CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-02-203517CJTKGSI0031107863JUTEKS0.000.0000
2009-02-203518BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-02-203518BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-02-203518BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-02-203518BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-02-203516CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR8.009.0065514
2009-02-203518BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-02-203518BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-02-203517PKDHPSI0031200502KD GROUP23.0023.52101
2009-02-203517CKDHRSI0031110461KD GROUP51.0051.001156
2009-02-203521FKDIRSI0021113418KD ID3.003.7812345
2009-02-203515CKRKGSI0031102120KRKA56.0055.9212474198
2009-02-203517CKSFRSI0021113855KS NALO?BE1.001.602073
2009-02-203515CLKPGSI0031101346LUKA KOPER23.0023.005585
2009-02-203517CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2009-02-203516CMAJGSI0031108200MLINOTEST0.000.0000
2009-02-203517CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-02-203517CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-02-203515CMELRSI0031100082MERCATOR165.00164.00529
2009-02-203518BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-02-203517CMILGSI0031111162LESNINA0.000.0000
2009-02-203517CMIPGSI0031109695MIP0.000.0000
2009-02-203517CMKIRSI0021113194MAKSIMA INVEST5.005.1535004
2009-02-203517CMKOGSI0031101304MELAMIN0.000.0000
2009-02-203517CMKTGSI0031100942MKT PRINT0.000.0000
2009-02-203517CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-02-203520VMPBLSI0021400021MP-BALKAN.SI21.0021.112772
2009-02-203520IMPEUSI0021400013MP-EUROSTOCK.SI3.003.373171
2009-02-203517CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-02-203517CMR0RSI0021111990MERCATA5.005.001002
2009-02-203517CMR1RSI0021113111M12.002.04961
2009-02-203516CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-02-203517CNALNSI0031102690NAMA0.000.0000
2009-02-203521FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.966715830
2009-02-203517CNF2RSI0021112006NFD HOLDING5.005.50374430
2009-02-203516CNIKNSI0031100793NIKA0.000.0000
2009-02-203518BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-02-203518BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-02-203518BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-02-203518BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-02-203518BNLB17SI0022102402NLB 17. IZDAJA95.0095.00361
2009-02-203518BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-02-203518BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-02-203518BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-02-203518BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-02-203518BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-02-203518BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-02-203518BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-02-203520VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-02-203520VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-02-203520VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6666407
2009-02-203518BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-02-203518BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-02-203515CPETGSI0031102153PETROL274.00274.766710
2009-02-203516CPILRSI0031107418PIVOVARNA LA?KO48.0048.412327
2009-02-203518BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-02-203517CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-02-203516CPOSRSI0021110513POZAVAROVALNICA SAVA11.0011.391654
2009-02-203517PPPDGSI0021200645PRVA GROUP0.000.0000
2009-02-203518BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-02-203518BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-02-203518BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-02-203518BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-02-203516PPRBPSI0021200405PROBANKA0.000.0000
2009-02-203518BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-02-203517PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-02-203517CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-02-203518BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-02-203518BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA93.0093.67731
2009-02-203518BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-02-203518BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-02-203518BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-02-203518BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA101.00101.0051
2009-02-203518BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-02-203518BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-02-203518BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-02-203518BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA98.0098.0111
2009-02-203518BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-02-203518BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-02-203518BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA100.00100.0111
2009-02-203518BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA103.00103.0041
2009-02-203518BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-02-203518BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-02-203518BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.00100.50372002
2009-02-203518BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-02-203518BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-02-203518BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-02-203518BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-02-203516CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-02-203516CSAVASI0031108457SAVA229.00230.0014310
2009-02-203518BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-02-203517CSINGSI0021111396SIVENT2.002.29532
2009-02-203518BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-02-203517CSKDRSI0031110164KD0.000.0000
2009-02-203517CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-02-203521FSNOGSI0021113632KRONA SENIOR5.005.569335
2009-02-203518BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.95669339
2009-02-203518BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-02-203518BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-02-203517CST1RSI0021112105HRAM HOLDING0.000.0000
2009-02-203526DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-02-203516CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-02-203517CTEAGSI0031102211TEKSTINA0.000.0000
2009-02-203517CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-02-203515CTLSGSI0031104290TELEKOM SLOVENIJE125.00125.0046312
2009-02-203517CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-02-203517CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-02-203517CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-02-203517CTUBGSI0031103441SWATY0.000.0000
2009-02-203526DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-02-203517CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-02-203518BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-02-203518BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-02-203517CVLJGSI0031100694VELANA0.000.0000
2009-02-203517CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-02-203517CZM2RSI0021111982ZLATA MONETA II2.002.5030848
2009-02-203517CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-02-203518BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-02-203516CZTOGSI0031108440?ITO70.0070.00766
2009-02-203517CZV2RSI0021112154ZVON DVA HOLDING2.002.141724128
2009-02-203517CZVHRSI0021111776ZVON ENA HOLDING6.006.992036
2009-02-203521FZVIRSI0021111784ZVON ENA ID6.006.4581
2009-02-203516CZVTGSI0021111651ZAVAROVALNICA TRIGLAV15.0015.25483
Stevilo zapisov: 187