Tecajnica Ljubljanske borze za dan '2009-03-18'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-03-185318BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-03-185318BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-03-185318BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-03-185318BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-03-185318BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-03-185318BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-03-185318BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-03-185316CABKNSI0021108608ABANKA0.000.0000
2009-03-185316CAELGSI0031103276AERODROM LJUBLJANA26.0026.50163920
2009-03-185317CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-03-185317CAPOGSI0031113424ALPOS0.000.0000
2009-03-185317CATPGSI0021112162AKTIVA NALO?BE6.006.507558
2009-03-185318BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-03-185318BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-03-185318BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-03-185318BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-03-185318BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-03-185318BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-03-185318BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-03-185317CCETGSI0031100843CETIS0.000.0000
2009-03-185317CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-03-185318BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-03-185317CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-03-185318BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-03-185317CDFNRSI0031113945D NALO?BE0.000.0000
2009-03-185318BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-03-185316CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-03-185318BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-03-185318BDRS1SI0032102244DARS0.000.0000
2009-03-185318BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-03-185318BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-03-185326DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-03-185326DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-03-185316CETOGSI0031101338ETOL0.000.0000
2009-03-185318BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-03-185318BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-03-185318BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-03-185318BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-03-185318BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-03-185318BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-03-185318BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-03-185318BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-03-185318BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-03-185318BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-03-185318BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-03-185317CFINRSI0021113962FINETOL0.000.0000
2009-03-185318BFMR1SI0032102285FMR0.000.0000
2009-03-185317CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-03-185317CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-03-185315CGRVGSI0031104076GORENJE9.009.68106120
2009-03-185317CGSBGSI0031101296GEA0.000.0000
2009-03-185317CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-03-185317CHDOGSI0031101148HELIOS, DOM?ALE389.00379.901115
2009-03-185316CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-03-185315CIEKGSI0031100090INTEREUROPA7.008.0082311
2009-03-185317CIELGSI0031110263ELMO0.000.0000
2009-03-185317CIFFRSI0021110760INFOND HOLDING2.002.4311506
2009-03-185317CIFHRSI0021113087CENTER NALO?BE3.003.40714
2009-03-185317CIHPGSI0031107459INLES0.000.0000
2009-03-185320VINDDYSI0021401136INFOND DYNAMIC3.003.25181
2009-03-185320VINDGLSI0021401128INFOND GLOBAL8.008.08943
2009-03-185317CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-03-185316CITBGSI0031102070ISTRABENZ12.0013.0641823
2009-03-185317CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-03-185317CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-03-185317CJTKGSI0031107863JUTEKS38.0038.901003
2009-03-185318BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-03-185318BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-03-185318BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-03-185316CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR8.008.30185420
2009-03-185318BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-03-185318BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-03-185317PKDHPSI0031200502KD GROUP0.000.0000
2009-03-185317CKDHRSI0031110461KD GROUP50.0050.45818
2009-03-185321FKDIRSI0021113418KD ID3.003.50296617
2009-03-185315CKRKGSI0031102120KRKA53.0053.744627112
2009-03-185317CKSFRSI0021113855KS NALO?BE1.001.511632
2009-03-185315CLKPGSI0031101346LUKA KOPER19.0019.5374312
2009-03-185317CMAHRSI0021111511MAKSIMA HOLDING3.003.7913005
2009-03-185316CMAJGSI0031108200MLINOTEST0.000.0000
2009-03-185317CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-03-185317CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-03-185315CMELRSI0031100082MERCATOR148.00149.6841119
2009-03-185318BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-03-185317CMILGSI0031111162LESNINA0.000.0000
2009-03-185317CMIPGSI0031109695MIP0.000.0000
2009-03-185317CMKIRSI0021113194MAKSIMA INVEST4.004.853084
2009-03-185317CMKOGSI0031101304MELAMIN0.000.0000
2009-03-185317CMKTGSI0031100942MKT PRINT0.000.0000
2009-03-185317CMLHRSI0021110588MODRA LINIJA HOLDING7.007.001011
2009-03-185320VMPBLSI0021400021MP-BALKAN.SI19.0019.35161
2009-03-185320IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-03-185317CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-03-185317CMR0RSI0021111990MERCATA5.005.002003
2009-03-185317CMR1RSI0021113111M12.002.062663
2009-03-185316CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-03-185317CNALNSI0031102690NAMA0.000.0000
2009-03-185321FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.9364978
2009-03-185317CNF2RSI0021112006NFD HOLDING4.004.99885842
2009-03-185316CNIKNSI0031100793NIKA0.000.0000
2009-03-185318BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-03-185318BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-03-185318BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-03-185318BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-03-185318BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-03-185318BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-03-185318BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-03-185318BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-03-185318BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-03-185318BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-03-185318BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-03-185318BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-03-185319IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.961021
2009-03-185319IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-03-185320VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6296585
2009-03-185318BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-03-185318BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA94.0094.70601
2009-03-185315CPETGSI0031102153PETROL250.00250.1021
2009-03-185316CPILRSI0031107418PIVOVARNA LA?KO44.0044.9020210
2009-03-185318BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-03-185317CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-03-185316CPOSRSI0021110513POZAVAROVALNICA SAVA10.0010.00143314
2009-03-185317PPPDGSI0021200645PRVA GROUP0.000.0000
2009-03-185318BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-03-185318BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-03-185318BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-03-185318BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-03-185316PPRBPSI0021200405PROBANKA0.000.0000
2009-03-185318BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-03-185317PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-03-185317CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-03-185318BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-03-185318BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA93.0093.50241
2009-03-185318BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-03-185318BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-03-185318BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-03-185318BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-03-185318BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-03-185318BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-03-185318BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-03-185318BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-03-185318BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-03-185318BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-03-185318BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-03-185318BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-03-185318BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-03-185318BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.0096.85240001
2009-03-185318BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-03-185318BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-03-185318BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-03-185318BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-03-185318BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-03-185316CSALRSI0031110453SALUS, LJUBLJANA394.00394.5081
2009-03-185316CSAVASI0031108457SAVA228.00227.00889
2009-03-185318BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-03-185317CSINGSI0021111396SIVENT0.000.0000
2009-03-185318BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-03-185317CSKDRSI0031110164KD0.000.0000
2009-03-185317CSLLGSI0031100405SLOVENIJALES21.0021.0061
2009-03-185321FSNOGSI0021113632KRONA SENIOR5.005.667003
2009-03-185318BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.6035506
2009-03-185318BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-03-185318BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-03-185317CST1RSI0021112105HRAM HOLDING0.000.0000
2009-03-185326DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-03-185316CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-03-185317CTEAGSI0031102211TEKSTINA0.000.0000
2009-03-185317CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-03-185315CTLSGSI0031104290TELEKOM SLOVENIJE128.00128.0650315
2009-03-185317CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-03-185317CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-03-185317CTRSGSI0021112238TRIGLAV NALO?BE1.001.213103
2009-03-185317CTUBGSI0031103441SWATY0.000.0000
2009-03-185326DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-03-185326DTZ122SI0002500070TRIMESE?NE ZAKLADNE MENICE 122. IZDAJA0.000.0000
2009-03-185317CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-03-185318BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-03-185318BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-03-185317CVLJGSI0031100694VELANA0.000.0000
2009-03-185317CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-03-185317CZM2RSI0021111982ZLATA MONETA II1.001.809177
2009-03-185317CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-03-185318BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-03-185316CZTOGSI0031108440?ITO75.0075.0011
2009-03-185317CZV2RSI0021112154ZVON DVA HOLDING1.001.54492
2009-03-185317CZVHRSI0021111776ZVON ENA HOLDING4.004.01268016
2009-03-185321FZVIRSI0021111784ZVON ENA ID6.006.35382
2009-03-185316CZVTGSI0021111651ZAVAROVALNICA TRIGLAV13.0013.55579613
Stevilo zapisov: 188