Tecajnica Ljubljanske borze za dan '2009-09-23'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-09-2318318BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-09-2318318BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-09-2318318BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-09-2318318BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-09-2318318BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-09-2318318BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-09-2318316CABKNSI0021108608ABANKA51.0051.80301
2009-09-2318316CAELGSI0031103276AERODROM LJUBLJANA32.0032.002169
2009-09-2318317CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-09-2318317CAPOGSI0031113424ALPOS0.000.0000
2009-09-2318317CATPGSI0021112162AKTIVA NALO?BE5.005.1598614
2009-09-2318318BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-09-2318318BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-09-2318318BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-09-2318318BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-09-2318318BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-09-2318318BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-09-2318318BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-09-2318317CCETGSI0031100843CETIS49.0049.9011
2009-09-2318317CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-09-2318318BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-09-2318317CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-09-2318318BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-09-2318317CDFNRSI0031113945D NALO?BE0.000.0000
2009-09-2318318BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-09-2318316CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-09-2318318BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-09-2318318BDRS1SI0032102244DARS0.000.0000
2009-09-2318318BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-09-2318318BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-09-2318326DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-09-2318326DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-09-2318316CETOGSI0031101338ETOL0.000.0000
2009-09-2318318BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-09-2318318BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-09-2318318BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-09-2318318BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-09-2318318BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-09-2318318BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-09-2318318BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-09-2318318BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-09-2318318BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-09-2318318BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-09-2318317CFINRSI0021113962FINETOL80.0080.00121
2009-09-2318318BFMR1SI0032102285FMR0.000.0000
2009-09-2318317CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-09-2318317CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-09-2318315CGRVGSI0031104076GORENJE11.0012.001661445
2009-09-2318317CGSBGSI0031101296GEA0.000.0000
2009-09-2318317CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-09-2318317CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-09-2318316CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-09-2318315CIEKGSI0031100090INTEREUROPA6.006.30100015
2009-09-2318317CIELGSI0031110263ELMO0.000.0000
2009-09-2318317CIFFRSI0021110760INFOND HOLDING0.000.14138810
2009-09-2318317CIFHRSI0021113087CENTER NALO?BE0.000.161064
2009-09-2318317CIHPGSI0031107459INLES0.000.0000
2009-09-2318320VINDDYSI0021401136INFOND DYNAMIC4.004.513387
2009-09-2318320VINDGLSI0021401128INFOND GLOBAL9.009.594338
2009-09-2318317CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-09-2318316CITBGSI0031102070ISTRABENZ0.000.0000
2009-09-2318317CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-09-2318317CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-09-2318317CJTKGSI0031107863JUTEKS0.000.0000
2009-09-2318318BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-09-2318318BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-09-2318318BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-09-2318315CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR12.0012.36590128
2009-09-2318318BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-09-2318318BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-09-2318317PKDHPSI0031200502KD GROUP22.0022.0422517
2009-09-2318317CKDHRSI0031110461KD GROUP49.0050.2085949
2009-09-2318321FKDIRSI0021113418KD ID4.004.81313035
2009-09-2318315CKRKGSI0031102120KRKA72.0072.0115198173
2009-09-2318317CKSFRSI0021113855KS NALO?BE0.000.34201
2009-09-2318315CLKPGSI0031101346LUKA KOPER23.0023.85417421
2009-09-2318317CMAHRSI0021111511MAKSIMA HOLDING0.000.2010742
2009-09-2318316CMAJGSI0031108200MLINOTEST0.000.0000
2009-09-2318317CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-09-2318317CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-09-2318315CMELRSI0031100082MERCATOR176.00177.0065124
2009-09-2318318BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-09-2318317CMKIRSI0021113194MAKSIMA INVEST4.004.1010004
2009-09-2318317CMKOGSI0031101304MELAMIN0.000.0000
2009-09-2318317CMKTGSI0031100942MKT PRINT0.000.0000
2009-09-2318317CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-09-2318320VMPBLSI0021400021MP-BALKAN.SI26.0026.50825
2009-09-2318320IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-09-2318317CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-09-2318317CMR0RSI0021111990MERCATA0.000.0000
2009-09-2318317CMR1RSI0021113111M10.000.0000
2009-09-2318316CMTSGSI0031103706KOMPAS MTS7.007.31251
2009-09-2318317CNALNSI0031102690NAMA0.000.0000
2009-09-2318321FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.952911614
2009-09-2318317CNF2RSI0021112006NFD HOLDING4.004.50500010
2009-09-2318316CNIKNSI0031100793NIKA0.000.0000
2009-09-2318318BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-09-2318318BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-09-2318318BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-09-2318318BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-09-2318318BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-09-2318318BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-09-2318318BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-09-2318318BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-09-2318318BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-09-2318318BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-09-2318319IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-09-2318319IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-09-2318320VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6633851
2009-09-2318318BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-09-2318318BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-09-2318315CPETGSI0031102153PETROL321.00321.0157123
2009-09-2318316CPILRSI0031107418PIVOVARNA LA?KO28.0029.221195
2009-09-2318318BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-09-2318317CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-09-2318316CPOSRSI0021110513POZAVAROVALNICA SAVA15.0015.4011
2009-09-2318317PPPDGSI0021200645PRVA GROUP0.000.0000
2009-09-2318318BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-09-2318318BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-09-2318318BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-09-2318318BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-09-2318316PPRBPSI0021200405PROBANKA0.000.0000
2009-09-2318318BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-09-2318317PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-09-2318317CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-09-2318318BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-09-2318318BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-09-2318318BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-09-2318318BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-09-2318318BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-09-2318318BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-09-2318318BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-09-2318318BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-09-2318318BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-09-2318318BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-09-2318318BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-09-2318318BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-09-2318318BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA102.00102.00221
2009-09-2318318BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-09-2318318BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-09-2318318BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-09-2318318BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-09-2318318BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-09-2318318BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-09-2318318BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-09-2318318BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-09-2318318BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-09-2318318BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2009-09-2318316CSALRSI0031110453SALUS, LJUBLJANA455.00455.1084
2009-09-2318316CSAVASI0031108457SAVA230.00226.471267
2009-09-2318318BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-09-2318317CSINGSI0021111396SIVENT0.000.0000
2009-09-2318318BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-09-2318317CSKDRSI0031110164KD570.00570.0061
2009-09-2318317CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-09-2318321FSNOGSI0021113632KRONA SENIOR6.006.4016695
2009-09-2318318BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA103.00103.477118
2009-09-2318318BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-09-2318318BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-09-2318317CST1RSI0021112105HRAM HOLDING0.000.0000
2009-09-2318326DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-09-2318326DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-09-2318316CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-09-2318317CTEAGSI0031102211TEKSTINA0.000.0000
2009-09-2318317CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-09-2318315CTLSGSI0031104290TELEKOM SLOVENIJE157.00158.3519514
2009-09-2318317CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-09-2318317CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-09-2318317CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-09-2318326DTZ125SI0002500138TRIMESE?NE ZAKLADNE MENICE 125. IZDAJA0.000.0000
2009-09-2318317CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-09-2318318BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-09-2318317CVLJGSI0031100694VELANA0.000.0000
2009-09-2318317CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-09-2318317CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-09-2318318BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-09-2318316CZTOGSI0031108440?ITO90.0090.0022
2009-09-2318317CZV2RSI0021112154ZVON DVA HOLDING0.000.995016
2009-09-2318317CZVHRSI0021111776ZVON ENA HOLDING2.002.951375
2009-09-2318321FZVIRSI0021111784ZVON ENA ID6.006.298077
2009-09-2318316CZVTGSI0021111651ZAVAROVALNICA TRIGLAV27.0027.181557247
Stevilo zapisov: 181