Tecajnica Ljubljanske borze za dan '2009-02-24'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-02-243718BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-02-243718BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-02-243718BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-02-243718BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-02-243718BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-02-243718BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-02-243718BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-02-243716CABKNSI0021108608ABANKA0.000.0000
2009-02-243716CAELGSI0031103276AERODROM LJUBLJANA25.0025.5011312
2009-02-243717CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-02-243717CAPOGSI0031113424ALPOS0.000.0000
2009-02-243717CATPGSI0021112162AKTIVA NALO?BE6.006.505257
2009-02-243718BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-02-243718BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-02-243718BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-02-243718BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-02-243718BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-02-243718BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-02-243718BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-02-243717CCETGSI0031100843CETIS0.000.0000
2009-02-243717CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-02-243718BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-02-243717CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-02-243718BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-02-243717CDFNRSI0031113945D NALO?BE1.001.24161
2009-02-243718BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-02-243716CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-02-243718BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-02-243718BDRS1SI0032102244DARS101.00101.251002
2009-02-243718BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-02-243718BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-02-243726DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-02-243716CETOGSI0031101338ETOL0.000.0000
2009-02-243718BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-02-243718BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-02-243718BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-02-243718BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-02-243718BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-02-243718BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-02-243718BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-02-243718BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-02-243718BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-02-243718BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-02-243718BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-02-243717CFINRSI0021113962FINETOL0.000.0000
2009-02-243718BFMR1SI0032102285FMR0.000.0000
2009-02-243717CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-02-243717CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-02-243715CGRVGSI0031104076GORENJE9.009.3086415
2009-02-243717CGSBGSI0031101296GEA0.000.0000
2009-02-243717CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-02-243717CHDOGSI0031101148HELIOS, DOM?ALE432.00432.1011
2009-02-243716CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-02-243715CIEKGSI0031100090INTEREUROPA8.008.57322622
2009-02-243717CIELGSI0031110263ELMO0.000.0000
2009-02-243717CIFFRSI0021110760INFOND HOLDING0.000.0000
2009-02-243717CIFHRSI0021113087CENTER NALO?BE3.003.501137
2009-02-243717CIHPGSI0031107459INLES0.000.0000
2009-02-243720VINDDYSI0021401136INFOND DYNAMIC3.003.30772
2009-02-243720VINDGLSI0021401128INFOND GLOBAL7.007.901242
2009-02-243717CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-02-243716CITBGSI0031102070ISTRABENZ21.0021.821355
2009-02-243717CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-02-243717CJPIGSI0031109109JAVOR PIVKA5.005.001202
2009-02-243717CJTKGSI0031107863JUTEKS40.0040.1010002
2009-02-243718BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-02-243718BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-02-243718BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-02-243718BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-02-243716CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR8.008.26237044
2009-02-243718BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-02-243718BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-02-243717PKDHPSI0031200502KD GROUP23.0023.01192
2009-02-243717CKDHRSI0031110461KD GROUP50.0051.108915
2009-02-243721FKDIRSI0021113418KD ID3.003.60181015
2009-02-243715CKRKGSI0031102120KRKA52.0052.1120066318
2009-02-243717CKSFRSI0021113855KS NALO?BE1.001.501503
2009-02-243715CLKPGSI0031101346LUKA KOPER23.0023.00113727
2009-02-243717CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2009-02-243716CMAJGSI0031108200MLINOTEST0.000.0000
2009-02-243717CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-02-243717CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-02-243715CMELRSI0031100082MERCATOR154.00153.1316110
2009-02-243718BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-02-243717CMILGSI0031111162LESNINA0.000.0000
2009-02-243717CMIPGSI0031109695MIP0.000.0000
2009-02-243717CMKIRSI0021113194MAKSIMA INVEST5.005.1025005
2009-02-243717CMKOGSI0031101304MELAMIN0.000.0000
2009-02-243717CMKTGSI0031100942MKT PRINT0.000.0000
2009-02-243717CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-02-243720VMPBLSI0021400021MP-BALKAN.SI21.0021.06251
2009-02-243720IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-02-243717CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-02-243717CMR0RSI0021111990MERCATA5.005.005755
2009-02-243717CMR1RSI0021113111M12.002.042412
2009-02-243716CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-02-243717CNALNSI0031102690NAMA0.000.0000
2009-02-243721FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.914382232
2009-02-243717CNF2RSI0021112006NFD HOLDING5.005.60428724
2009-02-243716CNIKNSI0031100793NIKA0.000.0000
2009-02-243718BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-02-243718BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-02-243718BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-02-243718BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-02-243718BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-02-243718BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-02-243718BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-02-243718BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-02-243718BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-02-243718BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-02-243718BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-02-243718BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-02-243720VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-02-243720VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-02-243720VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6562326
2009-02-243718BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-02-243718BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-02-243715CPETGSI0031102153PETROL266.00265.0714316
2009-02-243716CPILRSI0031107418PIVOVARNA LA?KO48.0047.3255022
2009-02-243718BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-02-243717CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-02-243716CPOSRSI0021110513POZAVAROVALNICA SAVA10.0010.55165113
2009-02-243717PPPDGSI0021200645PRVA GROUP0.000.0000
2009-02-243718BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-02-243718BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-02-243718BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-02-243718BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-02-243716PPRBPSI0021200405PROBANKA0.000.0000
2009-02-243718BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-02-243717PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-02-243717CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-02-243718BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-02-243718BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA93.0093.662243
2009-02-243718BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-02-243718BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-02-243718BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-02-243718BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-02-243718BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-02-243718BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-02-243718BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-02-243718BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-02-243718BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-02-243718BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-02-243718BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-02-243718BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-02-243718BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-02-243718BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-02-243718BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-02-243718BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.0099.90720001
2009-02-243718BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-02-243718BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-02-243718BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-02-243716CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-02-243716CSAVASI0031108457SAVA225.00222.0019611
2009-02-243718BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-02-243717CSINGSI0021111396SIVENT2.002.29383
2009-02-243718BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-02-243717CSKDRSI0031110164KD0.000.0000
2009-02-243717CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-02-243721FSNOGSI0021113632KRONA SENIOR5.005.53963617
2009-02-243718BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.80487918
2009-02-243718BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-02-243718BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-02-243717CST1RSI0021112105HRAM HOLDING2.002.7420634
2009-02-243726DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-02-243716CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-02-243717CTEAGSI0031102211TEKSTINA0.000.0000
2009-02-243717CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-02-243715CTLSGSI0031104290TELEKOM SLOVENIJE123.00121.70284048
2009-02-243717CTR0RSI0021112196TRDNJAVA HOLDING0.000.521201
2009-02-243717CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-02-243717CTRSGSI0021112238TRIGLAV NALO?BE1.001.272252
2009-02-243717CTUBGSI0031103441SWATY0.000.0000
2009-02-243726DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-02-243717CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-02-243718BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-02-243718BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-02-243717CVLJGSI0031100694VELANA0.000.0000
2009-02-243717CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-02-243717CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-02-243717CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-02-243718BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-02-243716CZTOGSI0031108440?ITO70.0070.00622
2009-02-243717CZV2RSI0021112154ZVON DVA HOLDING1.001.972254
2009-02-243717CZVHRSI0021111776ZVON ENA HOLDING6.006.893285
2009-02-243721FZVIRSI0021111784ZVON ENA ID6.006.431023211
2009-02-243716CZVTGSI0021111651ZAVAROVALNICA TRIGLAV14.0014.37181514
Stevilo zapisov: 187