Tecajnica Ljubljanske borze za dan '2009-03-26'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-03-265918BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-03-265918BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-03-265918BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-03-265918BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-03-265918BAB10SI0022102303ABANKA VIPA 10. IZDAJA94.0094.3011
2009-03-265918BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-03-265918BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-03-265916CABKNSI0021108608ABANKA0.000.0000
2009-03-265916CAELGSI0031103276AERODROM LJUBLJANA0.000.0000
2009-03-265917CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-03-265917CAPOGSI0031113424ALPOS0.000.0000
2009-03-265917CATPGSI0021112162AKTIVA NALO?BE0.000.0000
2009-03-265918BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-03-265918BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-03-265918BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-03-265918BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-03-265918BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-03-265918BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-03-265918BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-03-265917CCETGSI0031100843CETIS0.000.0000
2009-03-265917CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-03-265918BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-03-265917CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-03-265918BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-03-265917CDFNRSI0031113945D NALO?BE0.000.0000
2009-03-265918BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-03-265916CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-03-265918BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-03-265918BDRS1SI0032102244DARS0.000.0000
2009-03-265918BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-03-265918BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-03-265926DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-03-265926DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-03-265916CETOGSI0031101338ETOL0.000.0000
2009-03-265918BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-03-265918BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-03-265918BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-03-265918BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-03-265918BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-03-265918BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-03-265918BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-03-265918BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-03-265918BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-03-265918BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-03-265918BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-03-265917CFINRSI0021113962FINETOL0.000.0000
2009-03-265918BFMR1SI0032102285FMR0.000.0000
2009-03-265917CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-03-265917CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-03-265915CGRVGSI0031104076GORENJE9.009.5611110
2009-03-265917CGSBGSI0031101296GEA0.000.0000
2009-03-265917CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-03-265917CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-03-265916CIALGSI0031107046ISKRA AVTOELEKTRIKA36.0036.0031
2009-03-265915CIEKGSI0031100090INTEREUROPA7.007.59130620
2009-03-265917CIELGSI0031110263ELMO0.000.0000
2009-03-265917CIFFRSI0021110760INFOND HOLDING2.002.4023387
2009-03-265917CIFHRSI0021113087CENTER NALO?BE3.003.303123
2009-03-265917CIHPGSI0031107459INLES0.000.0000
2009-03-265920VINDDYSI0021401136INFOND DYNAMIC3.003.36323
2009-03-265920VINDGLSI0021401128INFOND GLOBAL8.008.03523
2009-03-265917CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-03-265916CITBGSI0031102070ISTRABENZ0.000.0000
2009-03-265917CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-03-265917CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-03-265917CJTKGSI0031107863JUTEKS0.000.0000
2009-03-265918BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-03-265918BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-03-265918BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-03-265916CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR8.008.503537
2009-03-265918BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-03-265918BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-03-265917PKDHPSI0031200502KD GROUP0.000.0000
2009-03-265917CKDHRSI0031110461KD GROUP50.0051.00719
2009-03-265921FKDIRSI0021113418KD ID3.003.51953
2009-03-265915CKRKGSI0031102120KRKA54.0054.489979169
2009-03-265917CKSFRSI0021113855KS NALO?BE1.001.508775
2009-03-265915CLKPGSI0031101346LUKA KOPER20.0020.8988711
2009-03-265917CMAHRSI0021111511MAKSIMA HOLDING1.001.86101
2009-03-265916CMAJGSI0031108200MLINOTEST0.000.0000
2009-03-265917CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-03-265917CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-03-265915CMELRSI0031100082MERCATOR153.00158.9528719
2009-03-265918BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-03-265917CMILGSI0031111162LESNINA0.000.0000
2009-03-265917CMIPGSI0031109695MIP0.000.40562
2009-03-265917CMKIRSI0021113194MAKSIMA INVEST4.004.85900020
2009-03-265917CMKOGSI0031101304MELAMIN0.000.0000
2009-03-265917CMKTGSI0031100942MKT PRINT0.000.0000
2009-03-265917CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-03-265920VMPBLSI0021400021MP-BALKAN.SI19.0019.46321
2009-03-265920IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-03-265917CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-03-265917CMR0RSI0021111990MERCATA0.000.0000
2009-03-265917CMR1RSI0021113111M10.000.0000
2009-03-265916CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-03-265917CNALNSI0031102690NAMA0.000.0000
2009-03-265921FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.931635621
2009-03-265917CNF2RSI0021112006NFD HOLDING4.004.701500079
2009-03-265916CNIKNSI0031100793NIKA0.000.0000
2009-03-265918BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-03-265918BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-03-265918BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-03-265918BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-03-265918BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-03-265918BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-03-265918BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-03-265918BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-03-265918BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-03-265918BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-03-265918BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-03-265918BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-03-265919IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.961201
2009-03-265919IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-03-265920VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6382633
2009-03-265918BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-03-265918BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA94.0094.7021
2009-03-265915CPETGSI0031102153PETROL230.00235.4040324
2009-03-265916CPILRSI0031107418PIVOVARNA LA?KO43.0043.0054713
2009-03-265918BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-03-265917CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-03-265916CPOSRSI0021110513POZAVAROVALNICA SAVA10.0010.03276015
2009-03-265917PPPDGSI0021200645PRVA GROUP0.000.0000
2009-03-265918BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-03-265918BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-03-265918BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-03-265918BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-03-265916PPRBPSI0021200405PROBANKA0.000.0000
2009-03-265918BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-03-265917PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-03-265917CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-03-265918BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-03-265918BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA93.0093.15772
2009-03-265918BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-03-265918BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-03-265918BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-03-265918BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-03-265918BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-03-265918BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-03-265918BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-03-265918BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-03-265918BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-03-265918BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-03-265918BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-03-265918BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-03-265918BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-03-265918BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA99.0099.00361452
2009-03-265918BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA100.00100.50391
2009-03-265918BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-03-265918BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-03-265918BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-03-265918BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-03-265916CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-03-265916CSAVASI0031108457SAVA236.00237.991977
2009-03-265918BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-03-265917CSINGSI0021111396SIVENT0.000.0000
2009-03-265918BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-03-265917CSKDRSI0031110164KD0.000.0000
2009-03-265917CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-03-265921FSNOGSI0021113632KRONA SENIOR5.005.363792
2009-03-265918BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.50309245
2009-03-265918BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-03-265918BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-03-265917CST1RSI0021112105HRAM HOLDING2.002.596642
2009-03-265926DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-03-265916CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-03-265917CTEAGSI0031102211TEKSTINA0.000.0000
2009-03-265917CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-03-265915CTLSGSI0031104290TELEKOM SLOVENIJE140.00140.9665526
2009-03-265917CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-03-265917CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-03-265917CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-03-265917CTUBGSI0031103441SWATY0.000.0000
2009-03-265926DTZ122SI0002500070TRIMESE?NE ZAKLADNE MENICE 122. IZDAJA0.000.0000
2009-03-265917CVHDRSI0021111313VIPA HOLDING3.003.806444
2009-03-265918BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-03-265918BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-03-265917CVLJGSI0031100694VELANA0.000.0000
2009-03-265917CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-03-265917CZM2RSI0021111982ZLATA MONETA II1.001.801472
2009-03-265917CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-03-265918BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-03-265916CZTOGSI0031108440?ITO76.0076.6062
2009-03-265917CZV2RSI0021112154ZVON DVA HOLDING1.001.6018758
2009-03-265917CZVHRSI0021111776ZVON ENA HOLDING3.003.005237
2009-03-265921FZVIRSI0021111784ZVON ENA ID6.006.13463
2009-03-265916CZVTGSI0021111651ZAVAROVALNICA TRIGLAV13.0013.80235515
Stevilo zapisov: 187