Tecajnica Ljubljanske borze za dan '2009-09-16'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-09-1617818BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-09-1617818BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-09-1617818BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-09-1617818BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-09-1617818BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-09-1617818BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-09-1617816CABKNSI0021108608ABANKA0.000.0000
2009-09-1617816CAELGSI0031103276AERODROM LJUBLJANA31.0031.79932529
2009-09-1617817CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-09-1617817CAPOGSI0031113424ALPOS0.000.0000
2009-09-1617817CATPGSI0021112162AKTIVA NALO?BE5.005.00150020
2009-09-1617818BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-09-1617818BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-09-1617818BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-09-1617818BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-09-1617818BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-09-1617818BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-09-1617818BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-09-1617817CCETGSI0031100843CETIS0.000.0000
2009-09-1617817CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-09-1617818BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-09-1617817CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-09-1617818BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-09-1617817CDFNRSI0031113945D NALO?BE0.000.0000
2009-09-1617818BDPR1SI0032102863DELO PRODAJA 1. IZDAJA60.0060.00501
2009-09-1617816CDPRGSI0031107079DELO PRODAJA28.0028.90101
2009-09-1617818BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-09-1617818BDRS1SI0032102244DARS0.000.0000
2009-09-1617818BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-09-1617818BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-09-1617826DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-09-1617826DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-09-1617816CETOGSI0031101338ETOL135.00135.00201
2009-09-1617818BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-09-1617818BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-09-1617818BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-09-1617818BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-09-1617818BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-09-1617818BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-09-1617818BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-09-1617818BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-09-1617818BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-09-1617818BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-09-1617817CFINRSI0021113962FINETOL59.0059.9011
2009-09-1617818BFMR1SI0032102285FMR0.000.0000
2009-09-1617817CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-09-1617817CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-09-1617815CGRVGSI0031104076GORENJE11.0011.57822675
2009-09-1617817CGSBGSI0031101296GEA0.000.0000
2009-09-1617817CGTKGSI0031101197GORENJSKI TISK13.0013.00151
2009-09-1617817CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-09-1617816CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-09-1617815CIEKGSI0031100090INTEREUROPA6.006.40327832
2009-09-1617817CIELGSI0031110263ELMO0.000.0000
2009-09-1617817CIFFRSI0021110760INFOND HOLDING0.000.07114214
2009-09-1617817CIFHRSI0021113087CENTER NALO?BE0.000.1245015
2009-09-1617817CIHPGSI0031107459INLES0.000.0000
2009-09-1617820VINDDYSI0021401136INFOND DYNAMIC4.004.3344316
2009-09-1617820VINDGLSI0021401128INFOND GLOBAL9.009.31112224
2009-09-1617817CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-09-1617816CITBGSI0031102070ISTRABENZ9.009.00242
2009-09-1617817CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-09-1617817CJPIGSI0031109109JAVOR PIVKA3.003.49101
2009-09-1617817CJTKGSI0031107863JUTEKS0.000.0000
2009-09-1617818BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-09-1617818BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-09-1617818BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-09-1617815CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR12.0012.24459837
2009-09-1617818BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-09-1617818BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-09-1617817PKDHPSI0031200502KD GROUP21.0021.6726228
2009-09-1617817CKDHRSI0031110461KD GROUP49.0049.3539646
2009-09-1617821FKDIRSI0021113418KD ID4.004.70444852
2009-09-1617815CKRKGSI0031102120KRKA72.0072.207351165
2009-09-1617817CKSFRSI0021113855KS NALO?BE0.000.0000
2009-09-1617815CLKPGSI0031101346LUKA KOPER23.0023.62488252
2009-09-1617817CMAHRSI0021111511MAKSIMA HOLDING0.000.201683
2009-09-1617816CMAJGSI0031108200MLINOTEST0.000.0000
2009-09-1617817CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-09-1617817CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-09-1617815CMELRSI0031100082MERCATOR174.00174.9354328
2009-09-1617818BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-09-1617817CMKIRSI0021113194MAKSIMA INVEST4.004.3010004
2009-09-1617817CMKOGSI0031101304MELAMIN0.000.0000
2009-09-1617817CMKTGSI0031100942MKT PRINT0.000.0000
2009-09-1617817CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-09-1617820VMPBLSI0021400021MP-BALKAN.SI0.000.0000
2009-09-1617820IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-09-1617817CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-09-1617817CMR0RSI0021111990MERCATA0.000.0000
2009-09-1617817CMR1RSI0021113111M10.000.0000
2009-09-1617816CMTSGSI0031103706KOMPAS MTS8.008.102143
2009-09-1617817CNALNSI0031102690NAMA0.000.0000
2009-09-1617821FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.964331332
2009-09-1617817CNF2RSI0021112006NFD HOLDING4.004.15306018
2009-09-1617816CNIKNSI0031100793NIKA0.000.0000
2009-09-1617818BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-09-1617818BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-09-1617818BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-09-1617818BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-09-1617818BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-09-1617818BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-09-1617818BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-09-1617818BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-09-1617818BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-09-1617818BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-09-1617819IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-09-1617819IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-09-1617820VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6772374
2009-09-1617818BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-09-1617818BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-09-1617815CPETGSI0031102153PETROL314.00315.26138074
2009-09-1617816CPILRSI0031107418PIVOVARNA LA?KO29.0029.941223
2009-09-1617818BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-09-1617817CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-09-1617816CPOSRSI0021110513POZAVAROVALNICA SAVA15.0015.45215413
2009-09-1617817PPPDGSI0021200645PRVA GROUP0.000.0000
2009-09-1617818BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-09-1617818BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-09-1617818BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-09-1617818BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-09-1617816PPRBPSI0021200405PROBANKA0.000.0000
2009-09-1617818BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-09-1617817PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-09-1617817CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-09-1617818BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-09-1617818BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-09-1617818BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-09-1617818BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-09-1617818BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-09-1617818BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-09-1617818BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-09-1617818BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-09-1617818BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-09-1617818BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-09-1617818BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-09-1617818BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-09-1617818BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-09-1617818BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-09-1617818BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-09-1617818BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-09-1617818BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-09-1617818BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-09-1617818BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-09-1617818BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-09-1617818BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-09-1617818BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA105.00105.42711
2009-09-1617818BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA101.00101.50202
2009-09-1617816CSALRSI0031110453SALUS, LJUBLJANA456.00456.1021
2009-09-1617816CSAVASI0031108457SAVA228.00228.0013414
2009-09-1617818BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-09-1617817CSINGSI0021111396SIVENT0.000.0000
2009-09-1617818BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-09-1617817CSKDRSI0031110164KD0.000.0000
2009-09-1617817CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-09-1617821FSNOGSI0021113632KRONA SENIOR6.006.274434
2009-09-1617818BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA103.00103.60793
2009-09-1617818BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-09-1617818BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-09-1617817CST1RSI0021112105HRAM HOLDING0.000.0000
2009-09-1617826DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-09-1617826DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-09-1617816CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-09-1617817CTEAGSI0031102211TEKSTINA0.000.0000
2009-09-1617817CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-09-1617815CTLSGSI0031104290TELEKOM SLOVENIJE158.00158.6435525
2009-09-1617817CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-09-1617817CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-09-1617817CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-09-1617826DTZ125SI0002500138TRIMESE?NE ZAKLADNE MENICE 125. IZDAJA0.000.0000
2009-09-1617817CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-09-1617818BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-09-1617817CVLJGSI0031100694VELANA0.000.0000
2009-09-1617817CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-09-1617817CZM2RSI0021111982ZLATA MONETA II0.000.973043
2009-09-1617817CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-09-1617818BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-09-1617816CZTOGSI0031108440?ITO88.0088.00524
2009-09-1617817CZV2RSI0021112154ZVON DVA HOLDING0.000.9713617
2009-09-1617817CZVHRSI0021111776ZVON ENA HOLDING2.002.30207711
2009-09-1617821FZVIRSI0021111784ZVON ENA ID6.006.055003
2009-09-1617816CZVTGSI0021111651ZAVAROVALNICA TRIGLAV25.0025.37312922
Stevilo zapisov: 182