Tecajnica Ljubljanske borze za dan '2009-09-08'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-09-0817218BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-09-0817218BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-09-0817218BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-09-0817218BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-09-0817218BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-09-0817218BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-09-0817216CABKNSI0021108608ABANKA50.0052.501165
2009-09-0817216CAELGSI0031103276AERODROM LJUBLJANA30.0030.95373
2009-09-0817217CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-09-0817217CAPOGSI0031113424ALPOS0.000.0000
2009-09-0817217CATPGSI0021112162AKTIVA NALO?BE4.004.90116221
2009-09-0817218BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-09-0817218BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-09-0817218BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-09-0817218BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-09-0817218BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-09-0817218BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-09-0817218BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-09-0817217CCETGSI0031100843CETIS0.000.0000
2009-09-0817217CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-09-0817218BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-09-0817217CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-09-0817218BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-09-0817217CDFNRSI0031113945D NALO?BE0.000.737581
2009-09-0817218BDPR1SI0032102863DELO PRODAJA 1. IZDAJA60.0060.00351
2009-09-0817216CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-09-0817218BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-09-0817218BDRS1SI0032102244DARS0.000.0000
2009-09-0817218BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-09-0817218BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-09-0817226DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-09-0817226DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-09-0817216CETOGSI0031101338ETOL0.000.0000
2009-09-0817218BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-09-0817218BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-09-0817218BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-09-0817218BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-09-0817218BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-09-0817218BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-09-0817218BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-09-0817218BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-09-0817218BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-09-0817218BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-09-0817217CFINRSI0021113962FINETOL69.0069.9021
2009-09-0817218BFMR1SI0032102285FMR0.000.0000
2009-09-0817217CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-09-0817217CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-09-0817215CGRVGSI0031104076GORENJE10.0010.60182910
2009-09-0817217CGSBGSI0031101296GEA0.000.0000
2009-09-0817217CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-09-0817217CHDOGSI0031101148HELIOS, DOM?ALE370.00370.0011
2009-09-0817216CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-09-0817215CIEKGSI0031100090INTEREUROPA6.006.1210566
2009-09-0817217CIELGSI0031110263ELMO0.000.0000
2009-09-0817217CIFFRSI0021110760INFOND HOLDING0.000.06119011
2009-09-0817217CIFHRSI0021113087CENTER NALO?BE0.000.052048
2009-09-0817217CIHPGSI0031107459INLES0.000.0000
2009-09-0817220VINDDYSI0021401136INFOND DYNAMIC4.004.2479331
2009-09-0817220VINDGLSI0021401128INFOND GLOBAL9.009.12148538
2009-09-0817217CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-09-0817216CITBGSI0031102070ISTRABENZ0.000.0000
2009-09-0817217CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-09-0817217CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-09-0817217CJTKGSI0031107863JUTEKS0.000.0000
2009-09-0817218BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-09-0817218BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-09-0817218BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-09-0817215CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR11.0011.64102815
2009-09-0817218BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-09-0817218BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-09-0817217PKDHPSI0031200502KD GROUP21.0021.0021921
2009-09-0817217CKDHRSI0031110461KD GROUP50.0050.0028928
2009-09-0817221FKDIRSI0021113418KD ID4.004.602434570
2009-09-0817215CKRKGSI0031102120KRKA72.0072.046452184
2009-09-0817217CKSFRSI0021113855KS NALO?BE0.000.509527
2009-09-0817215CLKPGSI0031101346LUKA KOPER23.0023.02101611
2009-09-0817217CMAHRSI0021111511MAKSIMA HOLDING0.000.201874
2009-09-0817216CMAJGSI0031108200MLINOTEST0.000.0000
2009-09-0817217CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-09-0817217CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-09-0817215CMELRSI0031100082MERCATOR165.00166.4756818
2009-09-0817218BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-09-0817217CMKIRSI0021113194MAKSIMA INVEST4.004.305363
2009-09-0817217CMKOGSI0031101304MELAMIN0.000.0000
2009-09-0817217CMKTGSI0031100942MKT PRINT0.000.0000
2009-09-0817217CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-09-0817220VMPBLSI0021400021MP-BALKAN.SI24.0024.00251
2009-09-0817220IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-09-0817217CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-09-0817217CMR0RSI0021111990MERCATA0.000.0000
2009-09-0817217CMR1RSI0021113111M11.001.50161
2009-09-0817216CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-09-0817217CNALNSI0031102690NAMA0.000.0000
2009-09-0817221FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.95171608
2009-09-0817217CNF2RSI0021112006NFD HOLDING4.004.5030007
2009-09-0817216CNIKNSI0031100793NIKA0.000.0000
2009-09-0817218BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-09-0817218BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-09-0817218BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-09-0817218BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-09-0817218BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-09-0817218BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-09-0817218BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-09-0817218BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-09-0817218BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-09-0817218BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-09-0817219IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-09-0817219IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-09-0817220VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.663771
2009-09-0817218BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-09-0817218BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-09-0817215CPETGSI0031102153PETROL302.00302.206511
2009-09-0817216CPILRSI0031107418PIVOVARNA LA?KO30.0030.4542
2009-09-0817218BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-09-0817217CPOPGSI0031108226PLAMA - PUR12.0012.403574
2009-09-0817216CPOSRSI0021110513POZAVAROVALNICA SAVA14.0014.202103
2009-09-0817217PPPDGSI0021200645PRVA GROUP0.000.0000
2009-09-0817218BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-09-0817218BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-09-0817218BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-09-0817218BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-09-0817216PPRBPSI0021200405PROBANKA0.000.0000
2009-09-0817218BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-09-0817217PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-09-0817217CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-09-0817218BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-09-0817218BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-09-0817218BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-09-0817218BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-09-0817218BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-09-0817218BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-09-0817218BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-09-0817218BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-09-0817218BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-09-0817218BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-09-0817218BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-09-0817218BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-09-0817218BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-09-0817218BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-09-0817218BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-09-0817218BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-09-0817218BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-09-0817218BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-09-0817218BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-09-0817218BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-09-0817218BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-09-0817218BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA105.00105.152122
2009-09-0817216CSALRSI0031110453SALUS, LJUBLJANA459.00459.0042
2009-09-0817216CSAVASI0031108457SAVA0.000.0000
2009-09-0817218BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-09-0817217CSINGSI0021111396SIVENT0.000.0000
2009-09-0817218BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-09-0817217CSKDRSI0031110164KD0.000.0000
2009-09-0817217CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-09-0817221FSNOGSI0021113632KRONA SENIOR6.006.26714912
2009-09-0817218BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA103.00103.514849
2009-09-0817218BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-09-0817218BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-09-0817217CST1RSI0021112105HRAM HOLDING0.000.0000
2009-09-0817226DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-09-0817226DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-09-0817216CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-09-0817217CTEAGSI0031102211TEKSTINA0.000.0000
2009-09-0817217CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-09-0817215CTLSGSI0031104290TELEKOM SLOVENIJE155.00156.3033028
2009-09-0817217CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-09-0817217CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-09-0817217CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-09-0817217CTUBGSI0031103441SWATY0.000.0000
2009-09-0817226DTZ124SI0002500112TRIMESE?NE ZAKLADNE MENICE 124. IZDAJA0.000.0000
2009-09-0817217CVHDRSI0021111313VIPA HOLDING1.001.512341
2009-09-0817218BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-09-0817217CVLJGSI0031100694VELANA0.000.0000
2009-09-0817217CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-09-0817217CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-09-0817217CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-09-0817218BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-09-0817216CZTOGSI0031108440?ITO84.0084.10151
2009-09-0817217CZV2RSI0021112154ZVON DVA HOLDING0.000.558495
2009-09-0817217CZVHRSI0021111776ZVON ENA HOLDING1.001.5018608
2009-09-0817221FZVIRSI0021111784ZVON ENA ID6.006.086406
2009-09-0817216CZVTGSI0021111651ZAVAROVALNICA TRIGLAV22.0023.00256919
Stevilo zapisov: 182