Tecajnica Ljubljanske borze za dan '2009-07-31'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-07-3114518BAB07SI0022102048ABANKA VIPA 7. IZDAJA100.00100.205001
2009-07-3114518BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-07-3114518BAB09SI0022102196ABANKA VIPA 9. IZDAJA99.0099.50201
2009-07-3114518BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-07-3114518BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-07-3114518BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-07-3114516CABKNSI0021108608ABANKA52.0052.501544
2009-07-3114516CAELGSI0031103276AERODROM LJUBLJANA29.0029.5434813
2009-07-3114517CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-07-3114517CAPOGSI0031113424ALPOS29.0029.00801
2009-07-3114517CATPGSI0021112162AKTIVA NALO?BE4.004.7560212
2009-07-3114518BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-07-3114518BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-07-3114518BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-07-3114518BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-07-3114518BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-07-3114518BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-07-3114518BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-07-3114517CCETGSI0031100843CETIS0.000.0000
2009-07-3114517CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-07-3114518BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-07-3114517CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-07-3114518BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-07-3114517CDFNRSI0031113945D NALO?BE0.000.0000
2009-07-3114518BDPR1SI0032102863DELO PRODAJA 1. IZDAJA60.0060.002001
2009-07-3114516CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-07-3114518BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-07-3114518BDRS1SI0032102244DARS0.000.0000
2009-07-3114518BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-07-3114518BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-07-3114526DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-07-3114526DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-07-3114516CETOGSI0031101338ETOL0.000.0000
2009-07-3114518BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-07-3114518BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-07-3114518BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-07-3114518BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-07-3114518BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-07-3114518BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-07-3114518BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-07-3114518BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-07-3114518BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-07-3114518BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-07-3114517CFINRSI0021113962FINETOL0.000.0000
2009-07-3114518BFMR1SI0032102285FMR0.000.0000
2009-07-3114517CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-07-3114517CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-07-3114515CGRVGSI0031104076GORENJE9.009.771169
2009-07-3114517CGSBGSI0031101296GEA7.007.9921
2009-07-3114517CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-07-3114517CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-07-3114516CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-07-3114515CIEKGSI0031100090INTEREUROPA6.006.5078617
2009-07-3114517CIELGSI0031110263ELMO0.000.0000
2009-07-3114517CIFFRSI0021110760INFOND HOLDING0.000.551901
2009-07-3114517CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-07-3114517CIHPGSI0031107459INLES4.004.20201
2009-07-3114520VINDDYSI0021401136INFOND DYNAMIC0.000.0000
2009-07-3114520VINDGLSI0021401128INFOND GLOBAL0.000.0000
2009-07-3114517CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-07-3114516CITBGSI0031102070ISTRABENZ10.0010.50563
2009-07-3114517CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-07-3114517CJPIGSI0031109109JAVOR PIVKA3.003.90202
2009-07-3114517CJTKGSI0031107863JUTEKS44.0044.00254
2009-07-3114518BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-07-3114518BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-07-3114518BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-07-3114515CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR11.0011.8010459
2009-07-3114518BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-07-3114518BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-07-3114517PKDHPSI0031200502KD GROUP0.000.0000
2009-07-3114517CKDHRSI0031110461KD GROUP58.0059.4521021
2009-07-3114521FKDIRSI0021113418KD ID4.004.50174020
2009-07-3114515CKRKGSI0031102120KRKA70.0070.9819856231
2009-07-3114517CKSFRSI0021113855KS NALO?BE0.000.511512
2009-07-3114515CLKPGSI0031101346LUKA KOPER23.0023.91942330
2009-07-3114517CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2009-07-3114516CMAJGSI0031108200MLINOTEST0.000.0000
2009-07-3114517CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-07-3114517CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-07-3114515CMELRSI0031100082MERCATOR169.00168.1096313
2009-07-3114518BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-07-3114517CMKIRSI0021113194MAKSIMA INVEST4.004.301311
2009-07-3114517CMKOGSI0031101304MELAMIN0.000.0000
2009-07-3114517CMKTGSI0031100942MKT PRINT0.000.0000
2009-07-3114517CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-07-3114520VMPBLSI0021400021MP-BALKAN.SI22.0022.2021
2009-07-3114520IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-07-3114517CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-07-3114517CMR0RSI0021111990MERCATA0.000.0000
2009-07-3114517CMR1RSI0021113111M10.000.0000
2009-07-3114516CMTSGSI0031103706KOMPAS MTS9.009.41242
2009-07-3114517CNALNSI0031102690NAMA0.000.0000
2009-07-3114521FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD1.001.005932
2009-07-3114517CNF2RSI0021112006NFD HOLDING4.004.8520005
2009-07-3114516CNIKNSI0031100793NIKA0.000.0000
2009-07-3114518BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-07-3114518BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-07-3114518BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-07-3114518BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-07-3114518BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-07-3114518BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-07-3114518BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-07-3114518BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-07-3114518BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-07-3114518BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-07-3114519IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-07-3114519IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-07-3114520VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6723764
2009-07-3114518BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-07-3114518BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-07-3114515CPETGSI0031102153PETROL307.00305.0026417
2009-07-3114516CPILRSI0031107418PIVOVARNA LA?KO32.0032.95627
2009-07-3114518BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-07-3114517CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-07-3114516CPOSRSI0021110513POZAVAROVALNICA SAVA0.000.0000
2009-07-3114517PPPDGSI0021200645PRVA GROUP0.000.0000
2009-07-3114518BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-07-3114518BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-07-3114518BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-07-3114518BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-07-3114516PPRBPSI0021200405PROBANKA0.000.0000
2009-07-3114518BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-07-3114517PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-07-3114517CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-07-3114518BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-07-3114518BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.002111
2009-07-3114518BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-07-3114518BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-07-3114518BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-07-3114518BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-07-3114518BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-07-3114518BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-07-3114518BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-07-3114518BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-07-3114518BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-07-3114518BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-07-3114518BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-07-3114518BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-07-3114518BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-07-3114518BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-07-3114518BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-07-3114518BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-07-3114518BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-07-3114518BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-07-3114518BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-07-3114518BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-07-3114516CSALRSI0031110453SALUS, LJUBLJANA453.00453.00275
2009-07-3114516CSAVASI0031108457SAVA237.00237.3014410
2009-07-3114518BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-07-3114517CSINGSI0021111396SIVENT0.000.0000
2009-07-3114518BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-07-3114517CSKDRSI0031110164KD0.000.0000
2009-07-3114517CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-07-3114521FSNOGSI0021113632KRONA SENIOR0.000.0000
2009-07-3114518BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA102.00102.75454648
2009-07-3114518BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-07-3114518BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-07-3114517CST1RSI0021112105HRAM HOLDING0.000.0000
2009-07-3114526DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-07-3114526DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-07-3114516CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-07-3114517CTEAGSI0031102211TEKSTINA0.000.0000
2009-07-3114517CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-07-3114515CTLSGSI0031104290TELEKOM SLOVENIJE164.00165.2044218
2009-07-3114517CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-07-3114517CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-07-3114517CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-07-3114517CTUBGSI0031103441SWATY0.000.0000
2009-07-3114526DTZ123SI0002500096TRIMESE?NE ZAKLADNE MENICE 123. IZDAJA0.000.0000
2009-07-3114526DTZ124SI0002500112TRIMESE?NE ZAKLADNE MENICE 124. IZDAJA0.000.0000
2009-07-3114517CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-07-3114518BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-07-3114518BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-07-3114517CVLJGSI0031100694VELANA0.000.0000
2009-07-3114517CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-07-3114517CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-07-3114517CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-07-3114518BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-07-3114516CZTOGSI0031108440?ITO0.000.0000
2009-07-3114517CZV2RSI0021112154ZVON DVA HOLDING0.000.85207315
2009-07-3114517CZVHRSI0021111776ZVON ENA HOLDING1.001.11106018
2009-07-3114521FZVIRSI0021111784ZVON ENA ID6.006.2021110
2009-07-3114516CZVTGSI0021111651ZAVAROVALNICA TRIGLAV20.0020.00302
Stevilo zapisov: 184