Tecajnica Ljubljanske borze za dan '2009-06-30'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-06-3012218BAB07SI0022102048ABANKA VIPA 7. IZDAJA100.00100.50151
2009-06-3012218BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-06-3012218BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-06-3012218BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-06-3012218BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-06-3012218BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-06-3012216CABKNSI0021108608ABANKA0.000.0000
2009-06-3012216CAELGSI0031103276AERODROM LJUBLJANA30.0030.9080914
2009-06-3012217CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-06-3012217CAPOGSI0031113424ALPOS29.0029.002007
2009-06-3012217CATPGSI0021112162AKTIVA NALO?BE5.005.60594858
2009-06-3012218BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-06-3012218BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-06-3012218BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-06-3012218BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-06-3012218BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-06-3012218BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-06-3012218BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-06-3012217CCETGSI0031100843CETIS0.000.0000
2009-06-3012217CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-06-3012218BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-06-3012217CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-06-3012218BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-06-3012217CDFNRSI0031113945D NALO?BE0.000.0000
2009-06-3012218BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-06-3012216CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-06-3012218BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-06-3012218BDRS1SI0032102244DARS0.000.0000
2009-06-3012218BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-06-3012218BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-06-3012226DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-06-3012226DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-06-3012216CETOGSI0031101338ETOL0.000.0000
2009-06-3012218BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-06-3012218BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-06-3012218BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-06-3012218BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-06-3012218BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-06-3012218BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-06-3012218BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-06-3012218BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-06-3012218BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-06-3012218BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-06-3012217CFINRSI0021113962FINETOL107.00107.0041
2009-06-3012218BFMR1SI0032102285FMR0.000.0000
2009-06-3012217CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-06-3012217CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-06-3012215CGRVGSI0031104076GORENJE10.0010.37205011
2009-06-3012217CGSBGSI0031101296GEA0.000.0000
2009-06-3012217CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-06-3012217CHDOGSI0031101148HELIOS, DOM?ALE365.00365.0011
2009-06-3012216CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-06-3012215CIEKGSI0031100090INTEREUROPA7.006.9957466
2009-06-3012217CIELGSI0031110263ELMO0.000.0000
2009-06-3012217CIFFRSI0021110760INFOND HOLDING1.001.603826
2009-06-3012217CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-06-3012217CIHPGSI0031107459INLES0.000.0000
2009-06-3012220VINDDYSI0021401136INFOND DYNAMIC3.003.931435
2009-06-3012220VINDGLSI0021401128INFOND GLOBAL8.008.594557
2009-06-3012217CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-06-3012216CITBGSI0031102070ISTRABENZ10.0010.0046920
2009-06-3012217CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-06-3012217CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-06-3012217CJTKGSI0031107863JUTEKS39.0039.00251
2009-06-3012218BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-06-3012218BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-06-3012218BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-06-3012215CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR11.0011.3763415
2009-06-3012218BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-06-3012218BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-06-3012217PKDHPSI0031200502KD GROUP0.000.0000
2009-06-3012217CKDHRSI0031110461KD GROUP60.0058.55666
2009-06-3012221FKDIRSI0021113418KD ID4.004.6910748
2009-06-3012215CKRKGSI0031102120KRKA69.0069.9711204188
2009-06-3012217CKSFRSI0021113855KS NALO?BE0.000.0000
2009-06-3012215CLKPGSI0031101346LUKA KOPER24.0024.52155616
2009-06-3012217CMAHRSI0021111511MAKSIMA HOLDING0.000.35201
2009-06-3012216CMAJGSI0031108200MLINOTEST0.000.0000
2009-06-3012217CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-06-3012217CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-06-3012215CMELRSI0031100082MERCATOR163.00163.0877731
2009-06-3012218BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-06-3012217CMKIRSI0021113194MAKSIMA INVEST4.004.5073812
2009-06-3012217CMKOGSI0031101304MELAMIN0.000.0000
2009-06-3012217CMKTGSI0031100942MKT PRINT0.000.0000
2009-06-3012217CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-06-3012220VMPBLSI0021400021MP-BALKAN.SI0.000.0000
2009-06-3012220IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-06-3012217CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-06-3012217CMR0RSI0021111990MERCATA0.000.0000
2009-06-3012217CMR1RSI0021113111M12.002.01291
2009-06-3012216CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-06-3012217CNALNSI0031102690NAMA0.000.0000
2009-06-3012221FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.9924906
2009-06-3012217CNF2RSI0021112006NFD HOLDING4.004.95271313
2009-06-3012216CNIKNSI0031100793NIKA0.000.0000
2009-06-3012218BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-06-3012218BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-06-3012218BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-06-3012218BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-06-3012218BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-06-3012218BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-06-3012218BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-06-3012218BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-06-3012218BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-06-3012218BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-06-3012218BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-06-3012219IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-06-3012219IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-06-3012220VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.68308166
2009-06-3012218BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-06-3012218BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-06-3012215CPETGSI0031102153PETROL324.00323.0020715
2009-06-3012216CPILRSI0031107418PIVOVARNA LA?KO39.0039.409923
2009-06-3012218BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-06-3012217CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-06-3012216CPOSRSI0021110513POZAVAROVALNICA SAVA14.0014.01272011
2009-06-3012217PPPDGSI0021200645PRVA GROUP0.000.0000
2009-06-3012218BPRB10SI0022102840PROBANKA 10. IZDAJA97.0097.35501
2009-06-3012218BPRB7SI0022102097PROBANKA 7. IZDAJA99.00100.008182
2009-06-3012218BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-06-3012218BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-06-3012216PPRBPSI0021200405PROBANKA0.000.0000
2009-06-3012218BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-06-3012217PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-06-3012217CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-06-3012218BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-06-3012218BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA95.0095.501651
2009-06-3012218BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-06-3012218BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-06-3012218BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-06-3012218BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-06-3012218BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-06-3012218BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-06-3012218BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-06-3012218BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-06-3012218BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-06-3012218BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-06-3012218BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-06-3012218BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-06-3012218BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-06-3012218BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-06-3012218BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-06-3012218BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-06-3012218BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-06-3012218BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-06-3012218BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-06-3012218BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA103.00103.0062
2009-06-3012216CSALRSI0031110453SALUS, LJUBLJANA455.00455.5022
2009-06-3012216CSAVASI0031108457SAVA241.00239.902646
2009-06-3012218BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-06-3012217CSINGSI0021111396SIVENT0.000.0000
2009-06-3012218BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-06-3012217CSKDRSI0031110164KD0.000.0000
2009-06-3012217CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-06-3012221FSNOGSI0021113632KRONA SENIOR6.006.20702
2009-06-3012218BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.807743
2009-06-3012218BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-06-3012218BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-06-3012217CST1RSI0021112105HRAM HOLDING0.000.0000
2009-06-3012226DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-06-3012226DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-06-3012226DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-06-3012216CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-06-3012217CTEAGSI0031102211TEKSTINA0.000.0000
2009-06-3012217CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-06-3012215CTLSGSI0031104290TELEKOM SLOVENIJE168.00167.9481550
2009-06-3012217CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-06-3012217CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-06-3012217CTRSGSI0021112238TRIGLAV NALO?BE1.001.101882
2009-06-3012217CTUBGSI0031103441SWATY0.000.0000
2009-06-3012226DTZ123SI0002500096TRIMESE?NE ZAKLADNE MENICE 123. IZDAJA0.000.0000
2009-06-3012226DTZ124SI0002500112TRIMESE?NE ZAKLADNE MENICE 124. IZDAJA0.000.0000
2009-06-3012217CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-06-3012218BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-06-3012218BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-06-3012217CVLJGSI0031100694VELANA0.000.0000
2009-06-3012217CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-06-3012217CZM2RSI0021111982ZLATA MONETA II1.001.30541
2009-06-3012217CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-06-3012218BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-06-3012216CZTOGSI0031108440?ITO90.0090.00452
2009-06-3012217CZV2RSI0021112154ZVON DVA HOLDING1.001.12124514
2009-06-3012217CZVHRSI0021111776ZVON ENA HOLDING2.002.1097816
2009-06-3012221FZVIRSI0021111784ZVON ENA ID6.006.3631113
2009-06-3012216CZVTGSI0021111651ZAVAROVALNICA TRIGLAV19.0019.97146323
Stevilo zapisov: 186