Tecajnica Ljubljanske borze za dan '2009-07-27'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-07-2714118BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-07-2714118BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-07-2714118BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-07-2714118BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-07-2714118BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-07-2714118BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-07-2714116CABKNSI0021108608ABANKA0.000.0000
2009-07-2714116CAELGSI0031103276AERODROM LJUBLJANA30.0031.55685
2009-07-2714117CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-07-2714117CAPOGSI0031113424ALPOS29.0029.00502
2009-07-2714117CATPGSI0021112162AKTIVA NALO?BE4.004.56156723
2009-07-2714118BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-07-2714118BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-07-2714118BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-07-2714118BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-07-2714118BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-07-2714118BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-07-2714118BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-07-2714117CCETGSI0031100843CETIS33.0033.00622
2009-07-2714117CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-07-2714118BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-07-2714117CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-07-2714118BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-07-2714117CDFNRSI0031113945D NALO?BE0.000.0000
2009-07-2714118BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-07-2714116CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-07-2714118BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-07-2714118BDRS1SI0032102244DARS0.000.0000
2009-07-2714118BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-07-2714118BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-07-2714126DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-07-2714126DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-07-2714116CETOGSI0031101338ETOL0.000.0000
2009-07-2714118BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-07-2714118BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-07-2714118BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-07-2714118BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-07-2714118BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-07-2714118BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-07-2714118BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-07-2714118BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-07-2714118BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-07-2714118BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-07-2714117CFINRSI0021113962FINETOL0.000.0000
2009-07-2714118BFMR1SI0032102285FMR0.000.0000
2009-07-2714117CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-07-2714117CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-07-2714115CGRVGSI0031104076GORENJE10.009.87117218
2009-07-2714117CGSBGSI0031101296GEA0.000.0000
2009-07-2714117CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-07-2714117CHDOGSI0031101148HELIOS, DOM?ALE364.00365.00186
2009-07-2714116CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-07-2714115CIEKGSI0031100090INTEREUROPA6.006.621005
2009-07-2714117CIELGSI0031110263ELMO0.000.0000
2009-07-2714117CIFFRSI0021110760INFOND HOLDING0.000.541063
2009-07-2714117CIFHRSI0021113087CENTER NALO?BE1.001.20933
2009-07-2714117CIHPGSI0031107459INLES0.000.0000
2009-07-2714120VINDDYSI0021401136INFOND DYNAMIC4.004.041605
2009-07-2714120VINDGLSI0021401128INFOND GLOBAL8.008.779518
2009-07-2714117CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-07-2714116CITBGSI0031102070ISTRABENZ0.000.0000
2009-07-2714117CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-07-2714117CJPIGSI0031109109JAVOR PIVKA3.003.50552
2009-07-2714117CJTKGSI0031107863JUTEKS0.000.0000
2009-07-2714118BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-07-2714118BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-07-2714118BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-07-2714115CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR12.0012.19458333
2009-07-2714118BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-07-2714118BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-07-2714117PKDHPSI0031200502KD GROUP33.0033.00303
2009-07-2714117CKDHRSI0031110461KD GROUP60.0058.951089
2009-07-2714121FKDIRSI0021113418KD ID4.004.5866914
2009-07-2714115CKRKGSI0031102120KRKA70.0070.8614359242
2009-07-2714117CKSFRSI0021113855KS NALO?BE0.000.531585
2009-07-2714115CLKPGSI0031101346LUKA KOPER24.0024.484206
2009-07-2714117CMAHRSI0021111511MAKSIMA HOLDING0.000.30842
2009-07-2714116CMAJGSI0031108200MLINOTEST0.000.0000
2009-07-2714117CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-07-2714117CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-07-2714115CMELRSI0031100082MERCATOR164.00164.00839
2009-07-2714118BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-07-2714117CMKIRSI0021113194MAKSIMA INVEST0.000.0000
2009-07-2714117CMKOGSI0031101304MELAMIN0.000.0000
2009-07-2714117CMKTGSI0031100942MKT PRINT0.000.0000
2009-07-2714117CMLHRSI0021110588MODRA LINIJA HOLDING7.007.00241
2009-07-2714120VMPBLSI0021400021MP-BALKAN.SI22.0022.01201
2009-07-2714120IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-07-2714117CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-07-2714117CMR0RSI0021111990MERCATA0.000.0000
2009-07-2714117CMR1RSI0021113111M11.001.802222
2009-07-2714116CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-07-2714117CNALNSI0031102690NAMA0.000.0000
2009-07-2714121FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD1.001.001593910
2009-07-2714117CNF2RSI0021112006NFD HOLDING4.004.85281910
2009-07-2714116CNIKNSI0031100793NIKA0.000.0000
2009-07-2714118BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-07-2714118BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-07-2714118BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-07-2714118BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-07-2714118BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-07-2714118BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-07-2714118BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-07-2714118BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-07-2714118BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-07-2714118BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-07-2714119IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-07-2714119IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-07-2714120VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6635963
2009-07-2714118BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-07-2714118BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-07-2714115CPETGSI0031102153PETROL306.00306.103112
2009-07-2714116CPILRSI0031107418PIVOVARNA LA?KO34.0034.60669
2009-07-2714118BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-07-2714117CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-07-2714116CPOSRSI0021110513POZAVAROVALNICA SAVA14.0014.704022
2009-07-2714117PPPDGSI0021200645PRVA GROUP0.000.0000
2009-07-2714118BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-07-2714118BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-07-2714118BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-07-2714118BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-07-2714116PPRBPSI0021200405PROBANKA0.000.0000
2009-07-2714118BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-07-2714117PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-07-2714117CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.6817791
2009-07-2714118BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-07-2714118BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-07-2714118BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-07-2714118BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-07-2714118BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-07-2714118BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-07-2714118BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-07-2714118BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA106.00106.0013871
2009-07-2714118BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-07-2714118BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-07-2714118BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-07-2714118BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-07-2714118BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-07-2714118BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-07-2714118BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-07-2714118BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-07-2714118BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-07-2714118BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-07-2714118BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-07-2714118BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-07-2714118BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-07-2714118BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-07-2714116CSALRSI0031110453SALUS, LJUBLJANA478.00478.0042
2009-07-2714116CSAVASI0031108457SAVA239.00236.171218
2009-07-2714118BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-07-2714117CSINGSI0021111396SIVENT0.000.0000
2009-07-2714118BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-07-2714117CSKDRSI0031110164KD0.000.0000
2009-07-2714117CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-07-2714121FSNOGSI0021113632KRONA SENIOR0.000.0000
2009-07-2714118BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA102.00102.58127314
2009-07-2714118BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-07-2714118BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-07-2714117CST1RSI0021112105HRAM HOLDING2.002.201901
2009-07-2714126DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-07-2714126DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-07-2714116CTCRGSI0031100637TERME ?ATE?190.00190.00112
2009-07-2714117CTEAGSI0031102211TEKSTINA0.000.0000
2009-07-2714117CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-07-2714115CTLSGSI0031104290TELEKOM SLOVENIJE166.00165.5221221
2009-07-2714117CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-07-2714117CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-07-2714117CTRSGSI0021112238TRIGLAV NALO?BE0.000.893077
2009-07-2714117CTUBGSI0031103441SWATY0.000.0000
2009-07-2714126DTZ123SI0002500096TRIMESE?NE ZAKLADNE MENICE 123. IZDAJA0.000.0000
2009-07-2714126DTZ124SI0002500112TRIMESE?NE ZAKLADNE MENICE 124. IZDAJA0.000.0000
2009-07-2714117CVHDRSI0021111313VIPA HOLDING2.002.733684
2009-07-2714118BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-07-2714118BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-07-2714117CVLJGSI0031100694VELANA0.000.0000
2009-07-2714117CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-07-2714117CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-07-2714117CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-07-2714118BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-07-2714116CZTOGSI0031108440?ITO0.000.0000
2009-07-2714117CZV2RSI0021112154ZVON DVA HOLDING0.000.86223021
2009-07-2714117CZVHRSI0021111776ZVON ENA HOLDING1.001.20292924
2009-07-2714121FZVIRSI0021111784ZVON ENA ID6.006.25445026
2009-07-2714116CZVTGSI0021111651ZAVAROVALNICA TRIGLAV20.0020.012147
Stevilo zapisov: 184