Tecajnica Ljubljanske borze za dan '2009-10-26'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-10-2620618BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-10-2620618BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-10-2620618BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-10-2620618BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-10-2620618BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-10-2620618BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-10-2620616CABKNSI0021108608ABANKA56.0056.00141
2009-10-2620616CAELGSI0031103276AERODROM LJUBLJANA36.0036.0059610
2009-10-2620617CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-10-2620617CAPOGSI0031113424ALPOS0.000.0000
2009-10-2620617CATPGSI0021112162AKTIVA NALO?BE5.005.103715
2009-10-2620618BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-10-2620618BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-10-2620618BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-10-2620618BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-10-2620618BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-10-2620618BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-10-2620618BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-10-2620617CCETGSI0031100843CETIS0.000.0000
2009-10-2620617CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-10-2620618BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-10-2620617CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-10-2620618BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-10-2620617CDFNRSI0031113945D NALO?BE0.000.0000
2009-10-2620618BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-10-2620616CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-10-2620618BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-10-2620618BDRS1SI0032102244DARS0.000.0000
2009-10-2620618BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-10-2620618BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-10-2620626DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-10-2620626DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-10-2620616CETOGSI0031101338ETOL130.00130.0051
2009-10-2620618BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-10-2620618BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-10-2620618BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-10-2620618BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-10-2620618BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-10-2620618BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-10-2620618BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-10-2620618BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-10-2620618BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-10-2620618BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-10-2620618BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2009-10-2620617CFINRSI0021113962FINETOL0.000.0000
2009-10-2620617CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-10-2620617CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-10-2620615CGRVGSI0031104076GORENJE13.0013.11694528
2009-10-2620617CGSBGSI0031101296GEA0.000.0000
2009-10-2620617CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-10-2620617CHDOGSI0031101148HELIOS, DOM?ALE406.00406.903492
2009-10-2620616CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-10-2620615CIEKGSI0031100090INTEREUROPA6.006.3812618
2009-10-2620617CIELGSI0031110263ELMO0.000.0000
2009-10-2620617CIFFRSI0021110760INFOND HOLDING0.000.157508
2009-10-2620617CIFHRSI0021113087CENTER NALO?BE0.000.1085826
2009-10-2620617CIHPGSI0031107459INLES2.002.851002
2009-10-2620620VINDDYSI0021401136INFOND DYNAMIC4.004.59251744
2009-10-2620620VINDGLSI0021401128INFOND GLOBAL9.009.84335653
2009-10-2620617CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-10-2620616CITBGSI0031102070ISTRABENZ0.000.0000
2009-10-2620617CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-10-2620617CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-10-2620617CJTKGSI0031107863JUTEKS41.0041.001313
2009-10-2620618BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-10-2620618BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-10-2620618BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-10-2620615CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR13.0013.74311929
2009-10-2620618BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-10-2620618BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-10-2620617PKDHPSI0031200502KD GROUP21.0021.013206
2009-10-2620617CKDHRSI0031110461KD GROUP52.0051.8029216
2009-10-2620621FKDIRSI0021113418KD ID5.005.54248123
2009-10-2620615CKRKGSI0031102120KRKA71.0070.9817151280
2009-10-2620617CKSFRSI0021113855KS NALO?BE0.000.0000
2009-10-2620615CLKPGSI0031101346LUKA KOPER28.0028.5010129
2009-10-2620617CMAHRSI0021111511MAKSIMA HOLDING0.000.03492
2009-10-2620616CMAJGSI0031108200MLINOTEST0.000.0000
2009-10-2620617CMAPGSI0031100587MARINA PORTORO?65.0065.0011
2009-10-2620617CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-10-2620615CMELRSI0031100082MERCATOR177.00178.50819
2009-10-2620618BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-10-2620617CMKIRSI0021113194MAKSIMA INVEST4.004.001513
2009-10-2620617CMKOGSI0031101304MELAMIN0.000.0000
2009-10-2620617CMKTGSI0031100942MKT PRINT0.000.0000
2009-10-2620617CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-10-2620620VMPBLSI0021400021MP-BALKAN.SI26.0026.82502
2009-10-2620620IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-10-2620617CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-10-2620617CMR0RSI0021111990MERCATA0.000.0000
2009-10-2620617CMR1RSI0021113111M10.000.0000
2009-10-2620616CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-10-2620617CNALNSI0031102690NAMA0.000.0000
2009-10-2620621FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD1.001.068122653
2009-10-2620617CNF2RSI0021112006NFD HOLDING4.003.98862551
2009-10-2620616CNIKNSI0031100793NIKA0.000.0000
2009-10-2620618BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-10-2620618BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-10-2620618BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-10-2620618BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-10-2620618BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-10-2620618BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-10-2620618BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-10-2620618BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-10-2620618BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-10-2620618BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-10-2620619IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-10-2620619IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-10-2620620VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6730001
2009-10-2620618BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-10-2620618BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-10-2620618BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2009-10-2620615CPETGSI0031102153PETROL340.00341.9049533
2009-10-2620616CPILRSI0031107418PIVOVARNA LA?KO27.0027.40634
2009-10-2620618BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-10-2620617CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-10-2620616CPOSRSI0021110513POZAVAROVALNICA SAVA15.0015.252775
2009-10-2620617PPPDGSI0021200645PRVA GROUP0.000.0000
2009-10-2620618BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-10-2620618BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-10-2620618BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-10-2620618BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-10-2620616PPRBPSI0021200405PROBANKA0.000.0000
2009-10-2620618BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-10-2620617PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-10-2620617CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-10-2620618BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-10-2620618BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA94.0094.0049303
2009-10-2620618BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-10-2620618BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-10-2620618BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-10-2620618BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-10-2620618BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-10-2620618BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA110.00110.0011
2009-10-2620618BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-10-2620618BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA101.00101.00421
2009-10-2620618BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-10-2620618BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-10-2620618BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-10-2620618BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-10-2620618BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-10-2620618BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-10-2620618BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-10-2620618BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-10-2620618BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-10-2620618BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-10-2620618BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-10-2620618BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-10-2620618BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2009-10-2620616CSALRSI0031110453SALUS, LJUBLJANA484.00484.0011
2009-10-2620616CSAVASI0031108457SAVA194.00203.0733631
2009-10-2620618BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-10-2620617CSINGSI0021111396SIVENT0.000.0000
2009-10-2620617CSKDRSI0031110164KD0.000.0000
2009-10-2620617CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-10-2620621FSNOGSI0021113632KRONA SENIOR6.006.59167112
2009-10-2620618BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA103.00103.556038
2009-10-2620618BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-10-2620618BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-10-2620617CST1RSI0021112105HRAM HOLDING0.000.0000
2009-10-2620626DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-10-2620626DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-10-2620616CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-10-2620617CTEAGSI0031102211TEKSTINA0.000.0000
2009-10-2620617CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-10-2620615CTLSGSI0031104290TELEKOM SLOVENIJE151.00151.17170543
2009-10-2620617CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-10-2620617CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-10-2620617CTRSGSI0021112238TRIGLAV NALO?BE0.000.701633
2009-10-2620626DTZ125SI0002500138TRIMESE?NE ZAKLADNE MENICE 125. IZDAJA0.000.0000
2009-10-2620617CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-10-2620618BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-10-2620617CVLJGSI0031100694VELANA3.003.001251
2009-10-2620617CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-10-2620617CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-10-2620618BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-10-2620616CZTOGSI0031108440?ITO84.0084.0072
2009-10-2620617CZV2RSI0021112154ZVON DVA HOLDING0.000.61171612
2009-10-2620617CZVHRSI0021111776ZVON ENA HOLDING2.002.5060212
2009-10-2620621FZVIRSI0021111784ZVON ENA ID6.006.721287
2009-10-2620616CZVTGSI0021111651ZAVAROVALNICA TRIGLAV27.0027.8042
Stevilo zapisov: 181