Tecajnica Ljubljanske borze za dan '2009-09-29'

datum tecajnice	st tecajnice	tier	type	oznaka vp	isin koda vp	izdajatelj	avgprice	zakljucni tecaj	promet v lotih	stevilo poslov
2009-09-29	187	18	B	AB07	SI0022102048	ABANKA VIPA 7. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	AB08	SI0022102188	ABANKA VIPA 8. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	AB09	SI0022102196	ABANKA VIPA 9. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	AB10	SI0022102303	ABANKA VIPA 10. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	AB11	SI0022102527	ABANKA VIPA 11. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	AB12	SI0022102535	ABANKA VIPA 12. IZDAJA	99.00	99.70	167	1
2009-09-29	187	16	C	ABKN	SI0021108608	ABANKA	50.00	51.00	165	5
2009-09-29	187	16	C	AELG	SI0031103276	AERODROM LJUBLJANA	31.00	31.51	2893	17
2009-09-29	187	17	C	APAG	SI0031109893	ALPETOUR POTOVALNA AGENCIJA	13.00	13.00	191	2
2009-09-29	187	17	C	APOG	SI0031113424	ALPOS	0.00	0.00	0	0
2009-09-29	187	17	C	ATPG	SI0021112162	AKTIVA NALO?BE	5.00	5.40	1592	22
2009-09-29	187	18	B	BCE10	SI0022102709	BANKA CELJE 10 IZDAJA	103.00	103.50	1	1
2009-09-29	187	18	B	BCE11	SI0022102782	BANKA CELJE 11. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	BCE7	SI0022101974	BANKA CELJE 7. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	BCE8	SI0022102220	BANKA CELJE 8. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	BCE9	SI0022102428	BANKA CELJE 9. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	BDM1	SI0022102592	BANKA DOM?ALE 1. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	BZ03	SI0022102154	BANKA ZASAVJE 3. IZDAJA	0.00	0.00	0	0
2009-09-29	187	17	C	CETG	SI0031100843	CETIS	0.00	0.00	0	0
2009-09-29	187	17	C	CICG	SI0031103805	CINKARNA CELJE	0.00	0.00	0	0
2009-09-29	187	18	B	CIM1	SI0032102293	CIMOS 1. IZDAJA	0.00	0.00	0	0
2009-09-29	187	17	C	DATR	SI0031114513	DATALAB TEHNOLOGIJE	0.00	0.00	0	0
2009-09-29	187	18	B	DEO1	SI0032102350	DEOS 1. IZDAJA	0.00	0.00	0	0
2009-09-29	187	17	C	DFNR	SI0031113945	D NALO?BE	0.00	0.00	0	0
2009-09-29	187	18	B	DPR1	SI0032102863	DELO PRODAJA 1. IZDAJA	59.00	60.00	16	3
2009-09-29	187	16	C	DPRG	SI0031107079	DELO PRODAJA	0.00	0.00	0	0
2009-09-29	187	18	B	DRK1	SI0032102756	DROGA KOLINSKA 1. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	DRS1	SI0032102244	DARS	0.00	0.00	0	0
2009-09-29	187	18	B	DRS2	SI0032102418	DARS 2. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	DRS3	SI0032102509	DARS 3. IZDAJA	0.00	0.00	0	0
2009-09-29	187	26	D	DZ41	SI0002500062	DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA	0.00	0.00	0	0
2009-09-29	187	26	D	DZ42	SI0002500088	DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA	0.00	0.00	0	0
2009-09-29	187	16	C	ETOG	SI0031101338	ETOL	0.00	0.00	0	0
2009-09-29	187	18	B	FB09	SI0022102261	FACTOR BANKA FB09	0.00	0.00	0	0
2009-09-29	187	18	B	FB11	SI0022102451	FACTOR BANKA FB11	0.00	0.00	0	0
2009-09-29	187	18	B	FB12	SI0022102485	FACTOR BANKA 12. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	FB14	SI0022102600	FACTOR BANKA 14. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	FB15	SI0022102618	FACTOR BANKA 15. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	FB16	SI0022102683	FACTOR BANKA 16. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	FB17	SI0022102717	FACTOR BANKA 17. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	FB19	SI0022102774	FACTOR BANKA 19. IZDAJA	97.00	97.00	1500	1
2009-09-29	187	18	B	FB20	SI0022102816	FACTOR BANKA 20. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	FB21	SI0022102857	FACTOR BANKA 21. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	FB22	SI0022102956	FACTOR BANKA 22. IZDAJA	0.00	0.00	0	0
2009-09-29	187	17	C	FINR	SI0021113962	FINETOL	82.00	82.40	30	2
2009-09-29	187	18	B	FMR1	SI0032102285	FMR	0.00	0.00	0	0
2009-09-29	187	17	C	GHUG	SI0031108655	GRAND HOTEL UNION	0.00	0.00	0	0
2009-09-29	187	17	C	GORG	SI0031104993	GORI?KE OPEKARNE	0.00	0.00	0	0
2009-09-29	187	15	C	GRVG	SI0031104076	GORENJE	11.00	11.15	11373	33
2009-09-29	187	17	C	GSBG	SI0031101296	GEA	0.00	0.00	0	0
2009-09-29	187	17	C	GTKG	SI0031101197	GORENJSKI TISK	0.00	0.00	0	0
2009-09-29	187	17	C	HDOG	SI0031101148	HELIOS, DOM?ALE	0.00	0.00	0	0
2009-09-29	187	16	C	IALG	SI0031107046	ISKRA AVTOELEKTRIKA	0.00	0.00	0	0
2009-09-29	187	15	C	IEKG	SI0031100090	INTEREUROPA	6.00	5.98	4640	24
2009-09-29	187	17	C	IELG	SI0031110263	ELMO	0.00	0.00	0	0
2009-09-29	187	17	C	IFFR	SI0021110760	INFOND HOLDING	0.00	0.14	512	4
2009-09-29	187	17	C	IFHR	SI0021113087	CENTER NALO?BE	0.00	0.16	228	10
2009-09-29	187	17	C	IHPG	SI0031107459	INLES	0.00	0.00	0	0
2009-09-29	187	20	V	INDDY	SI0021401136	INFOND DYNAMIC	4.00	4.46	430	15
2009-09-29	187	20	V	INDGL	SI0021401128	INFOND GLOBAL	9.00	9.45	751	16
2009-09-29	187	17	C	INRG	SI0031103334	INTERTRADE ITA	0.00	0.00	0	0
2009-09-29	187	16	C	ITBG	SI0031102070	ISTRABENZ	0.00	0.00	0	0
2009-09-29	187	17	C	JESG	SI0031104308	JELEN GOSTINSKO PODJETJE	0.00	0.00	0	0
2009-09-29	187	17	C	JPIG	SI0031109109	JAVOR PIVKA	0.00	0.00	0	0
2009-09-29	187	17	C	JTKG	SI0031107863	JUTEKS	38.00	38.00	143	5
2009-09-29	187	18	B	KBG1	SI0042102697	KB1909 1. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	KBM7	SI0022102378	NOVA KBM 7. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	KBM8	SI0022102386	NOVA KBM 8. IZDAJA	0.00	0.00	0	0
2009-09-29	187	15	C	KBMR	SI0021104052	NOVA KREDITNA BANKA MARIBOR	11.00	12.00	9520	31
2009-09-29	187	18	B	KDH1	SI0032102434	KD HOLDING 1. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	KDH2	SI0032102517	KD HOLDING 2. IZDAJA	0.00	0.00	0	0
2009-09-29	187	17	P	KDHP	SI0031200502	KD GROUP	20.00	20.51	196	19
2009-09-29	187	17	C	KDHR	SI0031110461	KD GROUP	52.00	53.00	958	60
2009-09-29	187	21	F	KDIR	SI0021113418	KD ID	4.00	4.88	5700	52
2009-09-29	187	15	C	KRKG	SI0031102120	KRKA	71.00	71.97	23920	289
2009-09-29	187	17	C	KSFR	SI0021113855	KS NALO?BE	0.00	0.40	144	2
2009-09-29	187	15	C	LKPG	SI0031101346	LUKA KOPER	24.00	24.29	6984	42
2009-09-29	187	17	C	MAHR	SI0021111511	MAKSIMA HOLDING	0.00	0.00	0	0
2009-09-29	187	16	C	MAJG	SI0031108200	MLINOTEST	0.00	0.00	0	0
2009-09-29	187	17	C	MAPG	SI0031100587	MARINA PORTORO?	0.00	0.00	0	0
2009-09-29	187	17	C	MDUR	SI0021111602	MEDVE?EK PU?NIK DZU	0.00	0.00	0	0
2009-09-29	187	15	C	MELR	SI0031100082	MERCATOR	176.00	176.86	382	12
2009-09-29	187	18	B	MEO1	SI0032102319	POSLOVNI SISTEM MERCATOR	0.00	0.00	0	0
2009-09-29	187	17	C	MKIR	SI0021113194	MAKSIMA INVEST	4.00	4.10	1000	8
2009-09-29	187	17	C	MKOG	SI0031101304	MELAMIN	0.00	0.00	0	0
2009-09-29	187	17	C	MKTG	SI0031100942	MKT PRINT	0.00	0.00	0	0
2009-09-29	187	17	C	MLHR	SI0021110588	MODRA LINIJA HOLDING	7.00	7.00	7	1
2009-09-29	187	20	V	MPBL	SI0021400021	MP-BALKAN.SI	0.00	0.00	0	0
2009-09-29	187	20	I	MPEU	SI0021400013	MP-EUROSTOCK.SI	0.00	0.00	0	0
2009-09-29	187	17	C	MPLR	SI0021110844	MEDVE?EK PU?NIK	0.00	0.00	0	0
2009-09-29	187	17	C	MR0R	SI0021111990	MERCATA	0.00	0.00	0	0
2009-09-29	187	17	C	MR1R	SI0021113111	M1	0.00	0.00	0	0
2009-09-29	187	16	C	MTSG	SI0031103706	KOMPAS MTS	0.00	0.00	0	0
2009-09-29	187	17	C	NALN	SI0031102690	NAMA	0.00	0.00	0	0
2009-09-29	187	21	F	NF1N	SI0021106008	NFD 1 DELNI?KI INVESTICIJSKI SKLAD	0.00	0.97	111172	39
2009-09-29	187	17	C	NF2R	SI0021112006	NFD HOLDING	4.00	4.50	4330	15
2009-09-29	187	16	C	NIKN	SI0031100793	NIKA	0.00	0.00	0	0
2009-09-29	187	18	B	NLB11	SI0022101933	NLB 11. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	NLB13	SI0022102006	NLB 13. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	NLB15	SI0022102253	NLB 15. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	NLB16	SI0022102329	NLB 16. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	NLB17	SI0022102402	NLB 17. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	NLB18	SI0022102444	NLB 18. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	NLB19	SI0022102493	NLB 19. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	NLB20	SI0022102584	NLB 20. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	NLB22	SI0022102667	NLB 22. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	NLB23	SI0022102725	NLB 23. IZDAJA	0.00	0.00	0	0
2009-09-29	187	19	I	PBDBI	SI0021400922	INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX	0.00	0.00	0	0
2009-09-29	187	19	I	PBDUI	SI0021400930	INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX	0.00	0.00	0	0
2009-09-29	187	20	V	PBGS	SI0021400039	PROBANKA GLOBALNI NALO?BENI SKLAD	0.00	0.66	3920	4
2009-09-29	187	18	B	PBS6	SI0022102279	PO?TNA BANKA SLOVENIJE 6. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	PBS7	SI0022102360	PO?TNA BANKA SLOVENIJE 7. IZDAJA	0.00	0.00	0	0
2009-09-29	187	15	C	PETG	SI0031102153	PETROL	321.00	322.00	757	18
2009-09-29	187	16	C	PILR	SI0031107418	PIVOVARNA LA?KO	27.00	28.00	25	3
2009-09-29	187	18	B	PNO1	SI0022102121	POTEZA NALO?BE	0.00	0.00	0	0
2009-09-29	187	17	C	POPG	SI0031108226	PLAMA - PUR	12.00	12.82	410	2
2009-09-29	187	16	C	POSR	SI0021110513	POZAVAROVALNICA SAVA	15.00	15.00	2481	4
2009-09-29	187	17	P	PPDG	SI0021200645	PRVA GROUP	0.00	0.00	0	0
2009-09-29	187	18	B	PRB10	SI0022102840	PROBANKA 10. IZDAJA	104.00	104.04	1	1
2009-09-29	187	18	B	PRB7	SI0022102097	PROBANKA 7. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	PRB8	SI0022102543	PROBANKA 8. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	PRB9	SI0022102766	PROBANKA 9. ZDAJA	0.00	0.00	0	0
2009-09-29	187	16	P	PRBP	SI0021200405	PROBANKA	0.00	0.00	0	0
2009-09-29	187	18	B	PSN1	SI0032102897	POTEZA SKUPINA 1. IZDAJA	0.00	0.00	0	0
2009-09-29	187	17	P	RGP	SI0031200288	ZDRAVILI??E ROGA?KA	0.00	0.00	0	0
2009-09-29	187	17	C	RGS	SI0031104894	ZDRAVILI??E ROGA?KA	0.00	0.00	0	0
2009-09-29	187	18	B	RS18	SI0002101168	REPUBLIKA SLOVENIJA 18. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS21	SI0002101341	REPUBLIKA SLOVENIJA 21. IZDAJA	94.00	94.01	30	1
2009-09-29	187	18	B	RS23	SI0002101382	REPUBLIKA SLOVENIJA 23. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS26	SI0002101432	REPUBLIKA SLOVENIJA 26. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS29	SI0002101572	REPUBLIKA SLOVENIJA 29. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS32	SI0002101598	REPUBLIKA SLOVENIJA 32. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS33	SI0002101648	REPUBLIKA SLOVENIJA 33. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS38	SI0002101671	REPUBLIKA SLOVENIJA 38. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS44	SI0002101820	REPUBLIKA SLOVENIJA 44. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS48	SI0002101853	REPUBLIKA SLOVENIJA 48. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS49	SI0002101887	REPUBLIKA SLOVENIJA 49. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS50	SI0002101895	REPUBLIKA SLOVENIJA 50. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS53	SI0002101960	REPUBLIKA SLOVENIJA 53. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS54	SI0002102059	REPUBLIKA SLOVENIJA 54. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS57	SI0002102141	REPUBLIKA SLOVENIJA 57. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS59	SI0002102349	REPUBLIKA SLOVENIJA 59. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS60	SI0002102398	REPUBLIKA SLOVENIJA 60. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS61	SI0002102562	REPUBLIKA SLOVENIJA 61. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS62	SI0002102570	REPUBLIKA SLOVENIJA 62. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS63	SI0002102794	SLOVEN4,375 6/2/2019	0.00	0.00	0	0
2009-09-29	187	18	B	RS64	SI0002102919	REPUBLIKA SLOVENIJA 64. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	RS65	SI0002102935	REPUBLIKA SLOVENIJA 65. IZDAJA	105.00	105.42	67	1
2009-09-29	187	18	B	RS66	SI0002102984	REPUBLIKA SLOVENIJA 66. IZDAJA	0.00	0.00	0	0
2009-09-29	187	16	C	SALR	SI0031110453	SALUS, LJUBLJANA	0.00	0.00	0	0
2009-09-29	187	16	C	SAVA	SI0031108457	SAVA	230.00	230.00	20	4
2009-09-29	187	18	B	SI01	SI0022102907	SID BANKA 1. IZDAJA	0.00	0.00	0	0
2009-09-29	187	17	C	SING	SI0021111396	SIVENT	0.00	0.00	0	0
2009-09-29	187	18	B	SIPBE	SI0032101121	SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B	0.00	0.00	0	0
2009-09-29	187	17	C	SKDR	SI0031110164	KD	570.00	570.00	7	2
2009-09-29	187	17	C	SLLG	SI0031100405	SLOVENIJALES	0.00	0.00	0	0
2009-09-29	187	21	F	SNOG	SI0021113632	KRONA SENIOR	6.00	6.36	4481	15
2009-09-29	187	18	B	SOS2E	SI0002100558	SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA	103.00	103.50	3524	27
2009-09-29	187	18	B	SSR1E	SI0002100210	STANOVANJSKI SKLAD RS 1. IZDAJA	0.00	0.00	0	0
2009-09-29	187	18	B	SSR3	SI0002101416	STANOVANJSKI SKLAD RS 3. IZDAJA	0.00	0.00	0	0
2009-09-29	187	17	C	ST1R	SI0021112105	HRAM HOLDING	0.00	0.00	0	0
2009-09-29	187	26	D	SZ49	SI0002500104	?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA	0.00	0.00	0	0
2009-09-29	187	26	D	SZ50	SI0002500120	?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA	0.00	0.00	0	0
2009-09-29	187	16	C	TCRG	SI0031100637	TERME ?ATE?	190.00	190.00	15	2
2009-09-29	187	17	C	TEAG	SI0031102211	TEKSTINA	0.00	0.00	0	0
2009-09-29	187	17	C	TKMG	SI0031104241	KO?AKI TMI	0.00	0.00	0	0
2009-09-29	187	15	C	TLSG	SI0031104290	TELEKOM SLOVENIJE	151.00	151.00	1068	40
2009-09-29	187	17	C	TR0R	SI0021112196	TRDNJAVA HOLDING	0.00	0.26	31	1
2009-09-29	187	17	C	TR1R	SI0021112204	TRDNJAVA I HOLDING	0.00	0.00	0	0
2009-09-29	187	17	C	TRSG	SI0021112238	TRIGLAV NALO?BE	0.00	0.00	0	0
2009-09-29	187	26	D	TZ125	SI0002500138	TRIMESE?NE ZAKLADNE MENICE 125. IZDAJA	0.00	0.00	0	0
2009-09-29	187	17	C	VHDR	SI0021111313	VIPA HOLDING	0.00	0.00	0	0
2009-09-29	187	18	B	VIP7	SI0022101420	BANKA VIPA 7. IZDAJA	0.00	0.00	0	0
2009-09-29	187	17	C	VLJG	SI0031100694	VELANA	0.00	0.00	0	0
2009-09-29	187	17	C	ZDDG	SI0031105396	TERME DOBRNA	0.00	0.00	0	0
2009-09-29	187	17	C	ZM2R	SI0021111982	ZLATA MONETA II	0.00	0.00	0	0
2009-09-29	187	18	B	ZT01	SI0022102063	ZAVAROVALNICA TRIGLAV 1. IZDAJA	0.00	0.00	0	0
2009-09-29	187	16	C	ZTOG	SI0031108440	?ITO	89.00	89.00	50	3
2009-09-29	187	17	C	ZV2R	SI0021112154	ZVON DVA HOLDING	0.00	0.00	0	0
2009-09-29	187	17	C	ZVHR	SI0021111776	ZVON ENA HOLDING	2.00	2.59	995	7
2009-09-29	187	21	F	ZVIR	SI0021111784	ZVON ENA ID	6.00	6.30	591	6
2009-09-29	187	16	C	ZVTG	SI0021111651	ZAVAROVALNICA TRIGLAV	26.00	26.54	9365	61

Stevilo zapisov: 182