Tecajnica Ljubljanske borze za dan '2010-01-18'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2010-01-181118BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2010-01-181118BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2010-01-181118BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2010-01-181118BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2010-01-181118BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2010-01-181118BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2010-01-181116CABKNSI0021108608ABANKA0.000.0000
2010-01-181116CAELGSI0031103276AERODROM LJUBLJANA33.0033.00343
2010-01-181117CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2010-01-181117CAPOGSI0031113424ALPOS0.000.0000
2010-01-181117CATPGSI0021112162AKTIVA NALO?BE5.005.406997
2010-01-181118BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2010-01-181118BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2010-01-181118BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.000.0000
2010-01-181118BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2010-01-181118BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2010-01-181118BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2010-01-181118BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2010-01-181118BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2010-01-181117CCETGSI0031100843CETIS0.000.0000
2010-01-181117CCICGSI0031103805CINKARNA CELJE0.000.0000
2010-01-181118BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2010-01-181117CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2010-01-181118BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2010-01-181117CDFNRSI0031113945D NALO?BE0.000.0000
2010-01-181118BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2010-01-181116CDPRGSI0031107079DELO PRODAJA0.000.0000
2010-01-181118BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2010-01-181118BDRS1SI0032102244DARS0.000.0000
2010-01-181118BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2010-01-181118BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2010-01-181126DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2010-01-181116CETOGSI0031101338ETOL0.000.0000
2010-01-181118BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.000.0000
2010-01-181118BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.000.0000
2010-01-181118BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2010-01-181118BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2010-01-181118BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2010-01-181118BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2010-01-181118BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2010-01-181118BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2010-01-181118BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2010-01-181118BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2010-01-181118BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2010-01-181117CFINRSI0021113962FINETOL0.000.0000
2010-01-181117CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2010-01-181117CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2010-01-181115CGRVGSI0031104076GORENJE12.0012.7369913
2010-01-181117CGSBGSI0031101296GEA0.000.0000
2010-01-181117CGTKGSI0031101197GORENJSKI TISK15.0015.00603
2010-01-181117CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2010-01-181116CIALGSI0031107046ISKRA AVTOELEKTRIKA25.0025.2081
2010-01-181115CIEKGSI0031100090INTEREUROPA5.005.733596
2010-01-181117CIELGSI0031110263ELMO0.000.0000
2010-01-181117CIFHRSI0021113087CENTER NALO?BE0.000.01111
2010-01-181117CIHPGSI0031107459INLES0.000.0000
2010-01-181120VINDDYSI0021401136INFOND DYNAMIC4.004.652755
2010-01-181120VINDGLSI0021401128INFOND GLOBAL9.009.786316
2010-01-181117CINRGSI0031103334INTERTRADE ITA0.000.0000
2010-01-181116CITBGSI0031102070ISTRABENZ0.000.0000
2010-01-181117CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2010-01-181117CJPIGSI0031109109JAVOR PIVKA0.000.0000
2010-01-181117CJTKGSI0031107863JUTEKS47.0047.00803
2010-01-181118BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2010-01-181118BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2010-01-181118BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2010-01-181115CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR11.0012.00291124
2010-01-181118BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2010-01-181118BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2010-01-181117PKDHPSI0031200502KD GROUP0.000.0000
2010-01-181117CKDHRSI0031110461KD GROUP50.0049.9318114
2010-01-181121FKDIRSI0021113418KD ID5.005.41118217
2010-01-181115CKRKGSI0031102120KRKA67.0066.68944193
2010-01-181117CKSFRSI0021113855KS NALO?BE0.000.0000
2010-01-181115CLKPGSI0031101346LUKA KOPER24.0024.002396
2010-01-181117CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2010-01-181116CMAJGSI0031108200MLINOTEST0.000.0000
2010-01-181117CMAPGSI0031100587MARINA PORTORO?60.0060.0021
2010-01-181117CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2010-01-181115CMELRSI0031100082MERCATOR156.00157.00387
2010-01-181118BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2010-01-181117CMKIRSI0021113194MAKSIMA INVEST0.000.0000
2010-01-181117CMKOGSI0031101304MELAMIN0.000.0000
2010-01-181117CMLHRSI0021110588MODRA LINIJA HOLDING8.008.501272
2010-01-181120VMPBLSI0021400021MP-BALKAN.SI22.0022.56442
2010-01-181120IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2010-01-181117CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2010-01-181117CMR0RSI0021111990MERCATA0.000.0000
2010-01-181117CMR1RSI0021113111M10.000.0000
2010-01-181116CMTSGSI0031103706KOMPAS MTS0.000.0000
2010-01-181117CNALNSI0031102690NAMA0.000.0000
2010-01-181121FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.89628813
2010-01-181117CNF2RSI0021112006NFD HOLDING3.003.41648032
2010-01-181116CNIKNSI0031100793NIKA0.000.0000
2010-01-181118BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2010-01-181118BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2010-01-181118BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2010-01-181118BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2010-01-181118BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2010-01-181118BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2010-01-181118BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2010-01-181118BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2010-01-181119IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2010-01-181119IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2010-01-181120VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.68113186
2010-01-181118BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2010-01-181118BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2010-01-181118BPET1SI0032102947PETROL 1. IZDAJA108.00108.70402
2010-01-181115CPETGSI0031102153PETROL320.00320.00608
2010-01-181116CPILRSI0031107418PIVOVARNA LA?KO25.0025.71101
2010-01-181118BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2010-01-181117CPOPGSI0031108226PLAMA - PUR0.000.0000
2010-01-181116CPOSRSI0021110513POZAVAROVALNICA SAVA13.0013.50601
2010-01-181117PPPDGSI0021200645PRVA GROUP0.000.0000
2010-01-181118BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2010-01-181118BPRB11SI0022102964PROBANKA 11. IZDAJA0.000.0000
2010-01-181118BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2010-01-181118BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2010-01-181118BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2010-01-181116PPRBPSI0021200405PROBANKA0.000.0000
2010-01-181118BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2010-01-181117PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2010-01-181117CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2010-01-181118BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA100.00100.00578
2010-01-181118BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA95.0095.211111
2010-01-181118BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2010-01-181118BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA101.00101.0081
2010-01-181118BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA102.00102.00141
2010-01-181118BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2010-01-181118BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2010-01-181118BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2010-01-181118BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2010-01-181118BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2010-01-181118BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2010-01-181118BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2010-01-181118BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2010-01-181118BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2010-01-181118BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2010-01-181118BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2010-01-181118BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2010-01-181118BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2010-01-181118BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA96.0096.00211
2010-01-181118BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2010-01-181118BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2010-01-181118BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2010-01-181118BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2010-01-181116CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2010-01-181116CSAVASI0031108457SAVA247.00247.8017011
2010-01-181118BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2010-01-181117CSINGSI0021111396SIVENT0.000.0000
2010-01-181117CSKDRSI0031110164KD0.000.0000
2010-01-181117CSLLGSI0031100405SLOVENIJALES0.000.0000
2010-01-181121FSNOGSI0021113632KRONA SENIOR7.007.1511985
2010-01-181118BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA104.00104.6716529
2010-01-181118BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2010-01-181118BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2010-01-181117CST1RSI0021112105HRAM HOLDING2.002.49272216
2010-01-181116CTCRGSI0031100637TERME ?ATE?188.00188.80102
2010-01-181117CTEAGSI0031102211TEKSTINA0.000.0000
2010-01-181117CTKMGSI0031104241KO?AKI TMI0.000.0000
2010-01-181115CTLSGSI0031104290TELEKOM SLOVENIJE132.00132.0316812
2010-01-181117CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2010-01-181117CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2010-01-181117CTRSGSI0021112238TRIGLAV NALO?BE0.000.602824
2010-01-181126DTZ126SI0002500146TRIMESE?NE ZAKLADNE MENICE 126. IZDAJA0.000.0000
2010-01-181117CVHDRSI0021111313VIPA HOLDING1.001.501741
2010-01-181118BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2010-01-181117CVLJGSI0031100694VELANA0.000.0000
2010-01-181117CZDDGSI0031105396TERME DOBRNA0.000.0000
2010-01-181117CZM2RSI0021111982ZLATA MONETA II1.001.267885
2010-01-181118BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2010-01-181116CZTOGSI0031108440?ITO88.0088.90505
2010-01-181117CZV2RSI0021112154ZVON DVA HOLDING0.000.30195815
2010-01-181117CZVHRSI0021111776ZVON ENA HOLDING2.002.20121113
2010-01-181121FZVIRSI0021111784ZVON ENA ID6.006.4545314
2010-01-181116CZVTGSI0021111651ZAVAROVALNICA TRIGLAV26.0025.99171212
Stevilo zapisov: 176