Tecajnica Ljubljanske borze za dan '2009-10-28'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-10-2820818BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-10-2820818BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-10-2820818BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-10-2820818BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-10-2820818BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-10-2820818BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-10-2820816CABKNSI0021108608ABANKA0.000.0000
2009-10-2820816CAELGSI0031103276AERODROM LJUBLJANA34.0035.00264845
2009-10-2820817CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-10-2820817CAPOGSI0031113424ALPOS0.000.0000
2009-10-2820817CATPGSI0021112162AKTIVA NALO?BE5.005.404346
2009-10-2820818BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-10-2820818BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-10-2820818BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-10-2820818BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-10-2820818BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-10-2820818BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-10-2820818BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-10-2820817CCETGSI0031100843CETIS0.000.0000
2009-10-2820817CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-10-2820818BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-10-2820817CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-10-2820818BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-10-2820817CDFNRSI0031113945D NALO?BE0.000.0000
2009-10-2820818BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-10-2820816CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-10-2820818BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-10-2820818BDRS1SI0032102244DARS0.000.0000
2009-10-2820818BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-10-2820818BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-10-2820826DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-10-2820826DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2009-10-2820816CETOGSI0031101338ETOL0.000.0000
2009-10-2820818BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-10-2820818BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-10-2820818BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-10-2820818BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-10-2820818BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-10-2820818BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-10-2820818BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-10-2820818BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-10-2820818BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-10-2820818BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-10-2820818BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2009-10-2820817CFINRSI0021113962FINETOL0.000.0000
2009-10-2820817CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-10-2820817CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-10-2820815CGRVGSI0031104076GORENJE13.0013.15337225
2009-10-2820817CGSBGSI0031101296GEA0.000.0000
2009-10-2820817CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-10-2820817CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-10-2820816CIALGSI0031107046ISKRA AVTOELEKTRIKA28.0028.00791
2009-10-2820815CIEKGSI0031100090INTEREUROPA6.006.31497618
2009-10-2820817CIELGSI0031110263ELMO0.000.0000
2009-10-2820817CIFFRSI0021110760INFOND HOLDING0.000.10280020
2009-10-2820817CIFHRSI0021113087CENTER NALO?BE0.000.10108630
2009-10-2820817CIHPGSI0031107459INLES0.000.0000
2009-10-2820820VINDDYSI0021401136INFOND DYNAMIC4.004.47117528
2009-10-2820820VINDGLSI0021401128INFOND GLOBAL9.009.65208938
2009-10-2820817CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-10-2820816CITBGSI0031102070ISTRABENZ7.007.692103
2009-10-2820817CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-10-2820817CJPIGSI0031109109JAVOR PIVKA2.002.005002
2009-10-2820817CJTKGSI0031107863JUTEKS0.000.0000
2009-10-2820818BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-10-2820818BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-10-2820818BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-10-2820815CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR13.0013.06674658
2009-10-2820818BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-10-2820818BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-10-2820817PKDHPSI0031200502KD GROUP21.0021.16264
2009-10-2820817CKDHRSI0031110461KD GROUP51.0050.853918
2009-10-2820821FKDIRSI0021113418KD ID5.005.41475017
2009-10-2820815CKRKGSI0031102120KRKA70.0070.7010910224
2009-10-2820817CKSFRSI0021113855KS NALO?BE0.000.0000
2009-10-2820815CLKPGSI0031101346LUKA KOPER27.0027.00222620
2009-10-2820817CMAHRSI0021111511MAKSIMA HOLDING0.000.03982
2009-10-2820816CMAJGSI0031108200MLINOTEST0.000.0000
2009-10-2820817CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-10-2820817CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-10-2820815CMELRSI0031100082MERCATOR172.00171.4813013
2009-10-2820818BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-10-2820817CMKIRSI0021113194MAKSIMA INVEST4.004.009897
2009-10-2820817CMKOGSI0031101304MELAMIN0.000.0000
2009-10-2820817CMKTGSI0031100942MKT PRINT0.000.0000
2009-10-2820817CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-10-2820820VMPBLSI0021400021MP-BALKAN.SI26.0026.9021
2009-10-2820820IMPEUSI0021400013MP-EUROSTOCK.SI4.004.38152
2009-10-2820817CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-10-2820817CMR0RSI0021111990MERCATA0.000.0000
2009-10-2820817CMR1RSI0021113111M10.000.0000
2009-10-2820816CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-10-2820817CNALNSI0031102690NAMA0.000.0000
2009-10-2820821FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD1.001.0622289177
2009-10-2820817CNF2RSI0021112006NFD HOLDING4.004.40749941
2009-10-2820816CNIKNSI0031100793NIKA0.000.0000
2009-10-2820818BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-10-2820818BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-10-2820818BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-10-2820818BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-10-2820818BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-10-2820818BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-10-2820818BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-10-2820818BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-10-2820818BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-10-2820819IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-10-2820819IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.68121
2009-10-2820820VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.67191225
2009-10-2820818BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-10-2820818BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-10-2820818BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2009-10-2820815CPETGSI0031102153PETROL333.00334.7945436
2009-10-2820816CPILRSI0031107418PIVOVARNA LA?KO27.0027.501855
2009-10-2820818BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-10-2820817CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-10-2820816CPOSRSI0021110513POZAVAROVALNICA SAVA15.0015.001464
2009-10-2820817PPPDGSI0021200645PRVA GROUP0.000.0000
2009-10-2820818BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-10-2820818BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-10-2820818BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-10-2820818BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-10-2820816PPRBPSI0021200405PROBANKA0.000.0000
2009-10-2820818BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-10-2820817PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-10-2820817CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-10-2820818BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-10-2820818BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA94.0094.17481
2009-10-2820818BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-10-2820818BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-10-2820818BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-10-2820818BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-10-2820818BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-10-2820818BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-10-2820818BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-10-2820818BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-10-2820818BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-10-2820818BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-10-2820818BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-10-2820818BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-10-2820818BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-10-2820818BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-10-2820818BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-10-2820818BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-10-2820818BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-10-2820818BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-10-2820818BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2009-10-2820818BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2009-10-2820818BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2009-10-2820816CSALRSI0031110453SALUS, LJUBLJANA470.00470.0082
2009-10-2820816CSAVASI0031108457SAVA194.00198.0013819
2009-10-2820818BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-10-2820817CSINGSI0021111396SIVENT0.000.0000
2009-10-2820817CSKDRSI0031110164KD0.000.0000
2009-10-2820817CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-10-2820821FSNOGSI0021113632KRONA SENIOR6.006.623483
2009-10-2820818BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA103.00103.511686
2009-10-2820818BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-10-2820818BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-10-2820817CST1RSI0021112105HRAM HOLDING0.000.0000
2009-10-2820826DSZ49SI0002500104?ESTMESE?NE ZAKLADNE MENICE 49. IZDAJA0.000.0000
2009-10-2820826DSZ50SI0002500120?ESTMESE?NE ZAKLADNE MENICE 50. IZDAJA0.000.0000
2009-10-2820816CTCRGSI0031100637TERME ?ATE?190.00190.00575
2009-10-2820817CTEAGSI0031102211TEKSTINA0.000.0000
2009-10-2820817CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-10-2820815CTLSGSI0031104290TELEKOM SLOVENIJE150.00150.00144164
2009-10-2820817CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-10-2820817CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-10-2820817CTRSGSI0021112238TRIGLAV NALO?BE0.000.702002
2009-10-2820826DTZ125SI0002500138TRIMESE?NE ZAKLADNE MENICE 125. IZDAJA0.000.0000
2009-10-2820817CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-10-2820818BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-10-2820817CVLJGSI0031100694VELANA0.000.0000
2009-10-2820817CZDDGSI0031105396TERME DOBRNA6.006.00782
2009-10-2820817CZM2RSI0021111982ZLATA MONETA II0.000.0000
2009-10-2820818BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-10-2820816CZTOGSI0031108440?ITO0.000.0000
2009-10-2820817CZV2RSI0021112154ZVON DVA HOLDING0.000.6515506
2009-10-2820817CZVHRSI0021111776ZVON ENA HOLDING2.002.455002
2009-10-2820821FZVIRSI0021111784ZVON ENA ID6.006.8021065
2009-10-2820816CZVTGSI0021111651ZAVAROVALNICA TRIGLAV27.0027.47707530
Stevilo zapisov: 180