Tecajnica Ljubljanske borze za dan '2009-10-12'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-10-1219618BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-10-1219618BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-10-1219618BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-10-1219618BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-10-1219618BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-10-1219618BAB12SI0022102535ABANKA VIPA 12. IZDAJA99.0099.701701
2009-10-1219616CABKNSI0021108608ABANKA50.0050.051935
2009-10-1219616CAELGSI0031103276AERODROM LJUBLJANA36.0036.59302642
2009-10-1219617CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA13.0013.008001
2009-10-1219617CAPOGSI0031113424ALPOS0.000.0000
2009-10-1219617CATPGSI0021112162AKTIVA NALO?BE5.005.001421
2009-10-1219618BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-10-1219618BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-10-1219618BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-10-1219618BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-10-1219618BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-10-1219618BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-10-1219618BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-10-1219617CCETGSI0031100843CETIS0.000.0000
2009-10-1219617CCICGSI0031103805CINKARNA CELJE44.0044.01202
2009-10-1219618BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-10-1219617CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-10-1219618BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-10-1219617CDFNRSI0031113945D NALO?BE0.000.0000
2009-10-1219618BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-10-1219616CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-10-1219618BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-10-1219618BDRS1SI0032102244DARS0.000.0000
2009-10-1219618BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-10-1219618BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-10-1219626DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-10-1219626DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-10-1219616CETOGSI0031101338ETOL0.000.0000
2009-10-1219618BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-10-1219618BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-10-1219618BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-10-1219618BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-10-1219618BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-10-1219618BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-10-1219618BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-10-1219618BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-10-1219618BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-10-1219618BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-10-1219618BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2009-10-1219617CFINRSI0021113962FINETOL0.000.0000
2009-10-1219617CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-10-1219617CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-10-1219615CGRVGSI0031104076GORENJE13.0013.53801838
2009-10-1219617CGSBGSI0031101296GEA0.000.0000
2009-10-1219617CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-10-1219617CHDOGSI0031101148HELIOS, DOM?ALE389.00390.0032
2009-10-1219616CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-10-1219615CIEKGSI0031100090INTEREUROPA6.006.29265812
2009-10-1219617CIELGSI0031110263ELMO0.000.0000
2009-10-1219617CIFFRSI0021110760INFOND HOLDING0.000.104504
2009-10-1219617CIFHRSI0021113087CENTER NALO?BE0.000.178084
2009-10-1219617CIHPGSI0031107459INLES3.003.9061
2009-10-1219620VINDDYSI0021401136INFOND DYNAMIC4.004.571083
2009-10-1219620VINDGLSI0021401128INFOND GLOBAL9.009.701875
2009-10-1219617CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-10-1219616CITBGSI0031102070ISTRABENZ6.006.25655
2009-10-1219617CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-10-1219617CJPIGSI0031109109JAVOR PIVKA2.002.202964
2009-10-1219617CJTKGSI0031107863JUTEKS40.0040.001834
2009-10-1219618BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-10-1219618BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-10-1219618BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-10-1219615CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR13.0013.36601929
2009-10-1219618BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-10-1219618BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-10-1219617PKDHPSI0031200502KD GROUP22.0022.0131928
2009-10-1219617CKDHRSI0031110461KD GROUP53.0053.4452037
2009-10-1219621FKDIRSI0021113418KD ID5.005.28451434
2009-10-1219615CKRKGSI0031102120KRKA74.0073.8614682201
2009-10-1219617CKSFRSI0021113855KS NALO?BE0.000.0000
2009-10-1219615CLKPGSI0031101346LUKA KOPER27.0027.71169521
2009-10-1219617CMAHRSI0021111511MAKSIMA HOLDING0.000.05281
2009-10-1219616CMAJGSI0031108200MLINOTEST0.000.0000
2009-10-1219617CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-10-1219617CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-10-1219615CMELRSI0031100082MERCATOR180.00180.14767
2009-10-1219618BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-10-1219617CMKIRSI0021113194MAKSIMA INVEST4.004.0020003
2009-10-1219617CMKOGSI0031101304MELAMIN0.000.0000
2009-10-1219617CMKTGSI0031100942MKT PRINT0.000.0000
2009-10-1219617CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-10-1219620VMPBLSI0021400021MP-BALKAN.SI27.0027.50643
2009-10-1219620IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-10-1219617CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-10-1219617CMR0RSI0021111990MERCATA0.000.0000
2009-10-1219617CMR1RSI0021113111M10.000.0000
2009-10-1219616CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-10-1219617CNALNSI0031102690NAMA0.000.0000
2009-10-1219621FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD1.001.046699526
2009-10-1219617CNF2RSI0021112006NFD HOLDING4.004.30366312
2009-10-1219616CNIKNSI0031100793NIKA0.000.0000
2009-10-1219618BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-10-1219618BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-10-1219618BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-10-1219618BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-10-1219618BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-10-1219618BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-10-1219618BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-10-1219618BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-10-1219618BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-10-1219618BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-10-1219619IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-10-1219619IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-10-1219620VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.67205458
2009-10-1219618BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-10-1219618BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-10-1219615CPETGSI0031102153PETROL331.00332.1092937
2009-10-1219616CPILRSI0031107418PIVOVARNA LA?KO29.0028.401608
2009-10-1219618BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-10-1219617CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-10-1219616CPOSRSI0021110513POZAVAROVALNICA SAVA15.0015.40582
2009-10-1219617PPPDGSI0021200645PRVA GROUP0.000.0000
2009-10-1219618BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-10-1219618BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-10-1219618BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-10-1219618BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-10-1219616PPRBPSI0021200405PROBANKA27.0027.9041
2009-10-1219618BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-10-1219617PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-10-1219617CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-10-1219618BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-10-1219618BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA94.0094.01601
2009-10-1219618BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-10-1219618BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-10-1219618BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-10-1219618BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-10-1219618BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-10-1219618BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-10-1219618BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-10-1219618BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-10-1219618BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-10-1219618BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-10-1219618BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-10-1219618BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-10-1219618BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA105.00105.006101
2009-10-1219618BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-10-1219618BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-10-1219618BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-10-1219618BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-10-1219618BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-10-1219618BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-10-1219618BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-10-1219618BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2009-10-1219616CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-10-1219616CSAVASI0031108457SAVA228.00228.205414
2009-10-1219618BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-10-1219617CSINGSI0021111396SIVENT0.000.0000
2009-10-1219618BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-10-1219617CSKDRSI0031110164KD0.000.0000
2009-10-1219617CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-10-1219621FSNOGSI0021113632KRONA SENIOR6.006.7023967
2009-10-1219618BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA103.00103.553105
2009-10-1219618BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-10-1219618BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-10-1219617CST1RSI0021112105HRAM HOLDING0.000.0000
2009-10-1219626DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-10-1219626DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-10-1219616CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-10-1219617CTEAGSI0031102211TEKSTINA0.000.0000
2009-10-1219617CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-10-1219615CTLSGSI0031104290TELEKOM SLOVENIJE158.00157.5784638
2009-10-1219617CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-10-1219617CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-10-1219617CTRSGSI0021112238TRIGLAV NALO?BE0.000.0000
2009-10-1219626DTZ125SI0002500138TRIMESE?NE ZAKLADNE MENICE 125. IZDAJA0.000.0000
2009-10-1219617CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-10-1219618BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-10-1219617CVLJGSI0031100694VELANA0.000.0000
2009-10-1219617CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-10-1219617CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-10-1219618BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-10-1219616CZTOGSI0031108440?ITO83.0083.054385
2009-10-1219617CZV2RSI0021112154ZVON DVA HOLDING0.000.78216010
2009-10-1219617CZVHRSI0021111776ZVON ENA HOLDING2.002.9010778
2009-10-1219621FZVIRSI0021111784ZVON ENA ID6.006.5215006
2009-10-1219616CZVTGSI0021111651ZAVAROVALNICA TRIGLAV28.0028.51124917
Stevilo zapisov: 181