Tecajnica Ljubljanske borze za dan '2009-08-18'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-08-1815718BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-08-1815718BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-08-1815718BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-08-1815718BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-08-1815718BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-08-1815718BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-08-1815716CABKNSI0021108608ABANKA52.0052.603202
2009-08-1815716CAELGSI0031103276AERODROM LJUBLJANA30.0030.62117929
2009-08-1815717CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-08-1815717CAPOGSI0031113424ALPOS0.000.0000
2009-08-1815717CATPGSI0021112162AKTIVA NALO?BE4.004.3595012
2009-08-1815718BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-08-1815718BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-08-1815718BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-08-1815718BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-08-1815718BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-08-1815718BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-08-1815718BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-08-1815717CCETGSI0031100843CETIS46.0046.0811
2009-08-1815717CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-08-1815718BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-08-1815717CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-08-1815718BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-08-1815717CDFNRSI0031113945D NALO?BE0.000.0000
2009-08-1815718BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-08-1815716CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-08-1815718BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-08-1815718BDRS1SI0032102244DARS0.000.0000
2009-08-1815718BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-08-1815718BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-08-1815726DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-08-1815726DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-08-1815716CETOGSI0031101338ETOL0.000.0000
2009-08-1815718BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-08-1815718BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-08-1815718BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-08-1815718BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-08-1815718BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-08-1815718BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-08-1815718BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-08-1815718BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-08-1815718BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-08-1815718BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-08-1815717CFINRSI0021113962FINETOL90.0090.0511
2009-08-1815718BFMR1SI0032102285FMR0.000.0000
2009-08-1815717CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-08-1815717CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-08-1815715CGRVGSI0031104076GORENJE10.0010.35315824
2009-08-1815717CGSBGSI0031101296GEA0.000.0000
2009-08-1815717CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-08-1815717CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-08-1815716CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-08-1815715CIEKGSI0031100090INTEREUROPA6.006.25122614
2009-08-1815717CIELGSI0031110263ELMO0.000.0000
2009-08-1815717CIFFRSI0021110760INFOND HOLDING0.000.05165612
2009-08-1815717CIFHRSI0021113087CENTER NALO?BE0.000.1269716
2009-08-1815717CIHPGSI0031107459INLES0.000.0000
2009-08-1815720VINDDYSI0021401136INFOND DYNAMIC4.004.1551419
2009-08-1815720VINDGLSI0021401128INFOND GLOBAL8.008.7286824
2009-08-1815717CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-08-1815716CITBGSI0031102070ISTRABENZ0.000.0000
2009-08-1815717CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-08-1815717CJPIGSI0031109109JAVOR PIVKA3.003.602081
2009-08-1815717CJTKGSI0031107863JUTEKS0.000.0000
2009-08-1815718BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-08-1815718BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-08-1815718BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-08-1815715CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR11.0011.7682211
2009-08-1815718BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-08-1815718BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-08-1815717PKDHPSI0031200502KD GROUP29.0029.10476
2009-08-1815717CKDHRSI0031110461KD GROUP57.0056.2020518
2009-08-1815721FKDIRSI0021113418KD ID4.004.5599724
2009-08-1815715CKRKGSI0031102120KRKA71.0071.488058134
2009-08-1815717CKSFRSI0021113855KS NALO?BE0.000.0000
2009-08-1815715CLKPGSI0031101346LUKA KOPER23.0023.04188036
2009-08-1815717CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2009-08-1815716CMAJGSI0031108200MLINOTEST0.000.0000
2009-08-1815717CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-08-1815717CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-08-1815715CMELRSI0031100082MERCATOR161.00161.881356
2009-08-1815718BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-08-1815717CMKIRSI0021113194MAKSIMA INVEST4.004.358001
2009-08-1815717CMKOGSI0031101304MELAMIN0.000.0000
2009-08-1815717CMKTGSI0031100942MKT PRINT0.000.0000
2009-08-1815717CMLHRSI0021110588MODRA LINIJA HOLDING7.007.00481
2009-08-1815720VMPBLSI0021400021MP-BALKAN.SI23.0023.32601
2009-08-1815720IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-08-1815717CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-08-1815717CMR0RSI0021111990MERCATA0.000.0000
2009-08-1815717CMR1RSI0021113111M10.000.0000
2009-08-1815716CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-08-1815717CNALNSI0031102690NAMA0.000.0000
2009-08-1815721FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.972110411
2009-08-1815717CNF2RSI0021112006NFD HOLDING4.004.6130005
2009-08-1815716CNIKNSI0031100793NIKA0.000.0000
2009-08-1815718BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-08-1815718BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-08-1815718BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-08-1815718BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-08-1815718BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-08-1815718BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-08-1815718BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-08-1815718BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-08-1815718BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-08-1815718BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-08-1815719IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-08-1815719IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-08-1815720VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.671061310
2009-08-1815718BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-08-1815718BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-08-1815715CPETGSI0031102153PETROL305.00304.4438125
2009-08-1815716CPILRSI0031107418PIVOVARNA LA?KO29.0029.0020511
2009-08-1815718BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-08-1815717CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-08-1815716CPOSRSI0021110513POZAVAROVALNICA SAVA15.0015.001001
2009-08-1815717PPPDGSI0021200645PRVA GROUP0.000.0000
2009-08-1815718BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-08-1815718BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-08-1815718BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-08-1815718BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-08-1815716PPRBPSI0021200405PROBANKA0.000.0000
2009-08-1815718BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-08-1815717PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-08-1815717CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.705971
2009-08-1815718BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-08-1815718BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-08-1815718BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-08-1815718BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-08-1815718BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-08-1815718BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-08-1815718BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-08-1815718BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-08-1815718BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-08-1815718BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-08-1815718BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-08-1815718BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-08-1815718BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-08-1815718BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-08-1815718BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-08-1815718BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-08-1815718BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-08-1815718BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-08-1815718BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-08-1815718BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-08-1815718BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-08-1815718BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-08-1815716CSALRSI0031110453SALUS, LJUBLJANA452.00452.0051
2009-08-1815716CSAVASI0031108457SAVA232.00233.00498
2009-08-1815718BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-08-1815717CSINGSI0021111396SIVENT0.000.0000
2009-08-1815718BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-08-1815717CSKDRSI0031110164KD0.000.0000
2009-08-1815717CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-08-1815721FSNOGSI0021113632KRONA SENIOR6.006.148794
2009-08-1815718BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA103.00103.2210237
2009-08-1815718BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-08-1815718BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-08-1815717CST1RSI0021112105HRAM HOLDING0.000.0000
2009-08-1815726DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-08-1815726DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-08-1815716CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-08-1815717CTEAGSI0031102211TEKSTINA0.000.0000
2009-08-1815717CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-08-1815715CTLSGSI0031104290TELEKOM SLOVENIJE162.00162.1918710
2009-08-1815717CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-08-1815717CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-08-1815717CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-08-1815717CTUBGSI0031103441SWATY0.000.0000
2009-08-1815726DTZ124SI0002500112TRIMESE?NE ZAKLADNE MENICE 124. IZDAJA0.000.0000
2009-08-1815717CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-08-1815718BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-08-1815718BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-08-1815717CVLJGSI0031100694VELANA0.000.0000
2009-08-1815717CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-08-1815717CZM2RSI0021111982ZLATA MONETA II1.001.03441
2009-08-1815717CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-08-1815718BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-08-1815716CZTOGSI0031108440?ITO0.000.0000
2009-08-1815717CZV2RSI0021112154ZVON DVA HOLDING0.000.867279
2009-08-1815717CZVHRSI0021111776ZVON ENA HOLDING1.001.0113428
2009-08-1815721FZVIRSI0021111784ZVON ENA ID6.006.381006
2009-08-1815716CZVTGSI0021111651ZAVAROVALNICA TRIGLAV21.0021.304367
Stevilo zapisov: 183