Tecajnica Ljubljanske borze za dan '2009-07-28'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-07-2814218BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-07-2814218BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-07-2814218BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-07-2814218BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-07-2814218BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-07-2814218BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-07-2814216CABKNSI0021108608ABANKA53.0053.50421
2009-07-2814216CAELGSI0031103276AERODROM LJUBLJANA30.0030.351324
2009-07-2814217CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-07-2814217CAPOGSI0031113424ALPOS0.000.0000
2009-07-2814217CATPGSI0021112162AKTIVA NALO?BE4.004.80129014
2009-07-2814218BBCE10SI0022102709BANKA CELJE 10 IZDAJA99.0099.0011
2009-07-2814218BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-07-2814218BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-07-2814218BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-07-2814218BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-07-2814218BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-07-2814218BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-07-2814217CCETGSI0031100843CETIS0.000.0000
2009-07-2814217CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-07-2814218BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-07-2814217CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-07-2814218BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-07-2814217CDFNRSI0031113945D NALO?BE0.000.0000
2009-07-2814218BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-07-2814216CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-07-2814218BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-07-2814218BDRS1SI0032102244DARS0.000.0000
2009-07-2814218BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-07-2814218BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-07-2814226DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-07-2814226DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-07-2814216CETOGSI0031101338ETOL0.000.0000
2009-07-2814218BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-07-2814218BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-07-2814218BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-07-2814218BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-07-2814218BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-07-2814218BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-07-2814218BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-07-2814218BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-07-2814218BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-07-2814218BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-07-2814217CFINRSI0021113962FINETOL100.00100.0081
2009-07-2814218BFMR1SI0032102285FMR0.000.0000
2009-07-2814217CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-07-2814217CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-07-2814215CGRVGSI0031104076GORENJE9.009.7689415
2009-07-2814217CGSBGSI0031101296GEA0.000.0000
2009-07-2814217CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-07-2814217CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-07-2814216CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-07-2814215CIEKGSI0031100090INTEREUROPA6.006.143825
2009-07-2814217CIELGSI0031110263ELMO0.000.0000
2009-07-2814217CIFFRSI0021110760INFOND HOLDING0.000.5518377
2009-07-2814217CIFHRSI0021113087CENTER NALO?BE1.001.203079
2009-07-2814217CIHPGSI0031107459INLES0.000.0000
2009-07-2814220VINDDYSI0021401136INFOND DYNAMIC4.004.081103
2009-07-2814220VINDGLSI0021401128INFOND GLOBAL8.008.754476
2009-07-2814217CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-07-2814216CITBGSI0031102070ISTRABENZ10.0010.90111
2009-07-2814217CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-07-2814217CJPIGSI0031109109JAVOR PIVKA3.003.503683
2009-07-2814217CJTKGSI0031107863JUTEKS0.000.0000
2009-07-2814218BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-07-2814218BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-07-2814218BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-07-2814215CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR12.0011.781925145
2009-07-2814218BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-07-2814218BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-07-2814217PKDHPSI0031200502KD GROUP29.0029.1681
2009-07-2814217CKDHRSI0031110461KD GROUP59.0058.781169
2009-07-2814221FKDIRSI0021113418KD ID4.004.5498212
2009-07-2814215CKRKGSI0031102120KRKA69.0068.987699143
2009-07-2814217CKSFRSI0021113855KS NALO?BE0.000.512985
2009-07-2814215CLKPGSI0031101346LUKA KOPER23.0023.5491913
2009-07-2814217CMAHRSI0021111511MAKSIMA HOLDING0.000.313874
2009-07-2814216CMAJGSI0031108200MLINOTEST0.000.0000
2009-07-2814217CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-07-2814217CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-07-2814215CMELRSI0031100082MERCATOR166.00167.0054519
2009-07-2814218BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-07-2814217CMKIRSI0021113194MAKSIMA INVEST4.004.293872
2009-07-2814217CMKOGSI0031101304MELAMIN0.000.0000
2009-07-2814217CMKTGSI0031100942MKT PRINT0.000.0000
2009-07-2814217CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-07-2814220VMPBLSI0021400021MP-BALKAN.SI22.0022.01543
2009-07-2814220IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-07-2814217CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-07-2814217CMR0RSI0021111990MERCATA0.000.0000
2009-07-2814217CMR1RSI0021113111M11.001.511722
2009-07-2814216CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-07-2814217CNALNSI0031102690NAMA0.000.0000
2009-07-2814221FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD1.001.013870710
2009-07-2814217CNF2RSI0021112006NFD HOLDING4.004.8519955
2009-07-2814216CNIKNSI0031100793NIKA0.000.0000
2009-07-2814218BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-07-2814218BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-07-2814218BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-07-2814218BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-07-2814218BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-07-2814218BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-07-2814218BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-07-2814218BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-07-2814218BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-07-2814218BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-07-2814219IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-07-2814219IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-07-2814220VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6610892
2009-07-2814218BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-07-2814218BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-07-2814215CPETGSI0031102153PETROL301.00300.0020912
2009-07-2814216CPILRSI0031107418PIVOVARNA LA?KO32.0032.2064313
2009-07-2814218BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-07-2814217CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-07-2814216CPOSRSI0021110513POZAVAROVALNICA SAVA14.0014.45851
2009-07-2814217PPPDGSI0021200645PRVA GROUP0.000.0000
2009-07-2814218BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-07-2814218BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-07-2814218BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-07-2814218BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-07-2814216PPRBPSI0021200405PROBANKA0.000.0000
2009-07-2814218BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-07-2814217PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-07-2814217CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.682211
2009-07-2814218BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-07-2814218BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-07-2814218BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-07-2814218BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-07-2814218BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-07-2814218BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-07-2814218BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-07-2814218BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-07-2814218BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-07-2814218BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-07-2814218BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-07-2814218BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-07-2814218BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-07-2814218BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-07-2814218BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-07-2814218BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-07-2814218BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-07-2814218BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-07-2814218BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA96.0096.001502
2009-07-2814218BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-07-2814218BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-07-2814218BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-07-2814216CSALRSI0031110453SALUS, LJUBLJANA461.00461.0083
2009-07-2814216CSAVASI0031108457SAVA239.00239.30503
2009-07-2814218BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-07-2814217CSINGSI0021111396SIVENT0.000.0000
2009-07-2814218BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-07-2814217CSKDRSI0031110164KD0.000.0000
2009-07-2814217CSLLGSI0031100405SLOVENIJALES27.0027.5011
2009-07-2814221FSNOGSI0021113632KRONA SENIOR6.006.12281610
2009-07-2814218BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA102.00102.6172110
2009-07-2814218BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-07-2814218BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-07-2814217CST1RSI0021112105HRAM HOLDING0.000.0000
2009-07-2814226DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-07-2814226DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-07-2814216CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-07-2814217CTEAGSI0031102211TEKSTINA0.000.0000
2009-07-2814217CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-07-2814215CTLSGSI0031104290TELEKOM SLOVENIJE164.00162.4326521
2009-07-2814217CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-07-2814217CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-07-2814217CTRSGSI0021112238TRIGLAV NALO?BE0.000.892603
2009-07-2814217CTUBGSI0031103441SWATY0.000.0000
2009-07-2814226DTZ123SI0002500096TRIMESE?NE ZAKLADNE MENICE 123. IZDAJA0.000.0000
2009-07-2814226DTZ124SI0002500112TRIMESE?NE ZAKLADNE MENICE 124. IZDAJA0.000.0000
2009-07-2814217CVHDRSI0021111313VIPA HOLDING2.002.21692
2009-07-2814218BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-07-2814218BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-07-2814217CVLJGSI0031100694VELANA3.003.072441
2009-07-2814217CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-07-2814217CZM2RSI0021111982ZLATA MONETA II1.001.312074
2009-07-2814217CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-07-2814218BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-07-2814216CZTOGSI0031108440?ITO85.0085.00102
2009-07-2814217CZV2RSI0021112154ZVON DVA HOLDING0.000.90118412
2009-07-2814217CZVHRSI0021111776ZVON ENA HOLDING1.001.25536619
2009-07-2814221FZVIRSI0021111784ZVON ENA ID6.006.313016
2009-07-2814216CZVTGSI0021111651ZAVAROVALNICA TRIGLAV19.0019.5880117
Stevilo zapisov: 184