Tecajnica Ljubljanske borze za dan '2010-02-18'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2010-02-183318BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2010-02-183318BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2010-02-183318BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2010-02-183318BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2010-02-183318BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2010-02-183318BAB12SI0022102535ABANKA VIPA 12. IZDAJA100.00100.00751
2010-02-183316CABKNSI0021108608ABANKA0.000.0000
2010-02-183316CAELGSI0031103276AERODROM LJUBLJANA30.0030.50158219
2010-02-183317CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2010-02-183317CAPOGSI0031113424ALPOS0.000.0000
2010-02-183317CATPGSI0021112162AKTIVA NALO?BE4.004.604386
2010-02-183318BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2010-02-183318BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2010-02-183318BBCE12SI0022102998BANKA CELJE 12. IZDAJA0.000.0000
2010-02-183318BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2010-02-183318BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2010-02-183318BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2010-02-183318BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2010-02-183318BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2010-02-183317CCETGSI0031100843CETIS0.000.0000
2010-02-183317CCICGSI0031103805CINKARNA CELJE0.000.0000
2010-02-183318BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2010-02-183317CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2010-02-183318BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2010-02-183317CDFNRSI0031113945D NALO?BE0.000.0000
2010-02-183318BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2010-02-183316CDPRGSI0031107079DELO PRODAJA0.000.0000
2010-02-183318BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2010-02-183318BDRS1SI0032102244DARS0.000.0000
2010-02-183318BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2010-02-183318BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2010-02-183326DDZ42SI0002500088DVANAJSTMESE?NE ZAKLADNE MENICE 42. IZDA0.000.0000
2010-02-183316CETOGSI0031101338ETOL120.00120.00102
2010-02-183318BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.000.0000
2010-02-183318BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.000.0000
2010-02-183318BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2010-02-183318BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2010-02-183318BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2010-02-183318BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2010-02-183318BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2010-02-183318BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2010-02-183318BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2010-02-183318BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2010-02-183318BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2010-02-183317CFINRSI0021113962FINETOL0.000.0000
2010-02-183317CGHUGSI0031108655GRAND HOTEL UNION8.008.50251
2010-02-183317CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2010-02-183315CGRVGSI0031104076GORENJE13.0013.41585520
2010-02-183317CGSBGSI0031101296GEA0.000.0000
2010-02-183317CGTKGSI0031101197GORENJSKI TISK14.0014.981261
2010-02-183317CHDOGSI0031101148HELIOS, DOM?ALE354.00363.0022
2010-02-183316CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2010-02-183315CIEKGSI0031100090INTEREUROPA5.005.50492013
2010-02-183317CIELGSI0031110263ELMO0.000.0000
2010-02-183317CIFHRSI0021113087CENTER NALO?BE0.000.0000
2010-02-183317CIHPGSI0031107459INLES0.000.0000
2010-02-183320VINDDYSI0021401136INFOND DYNAMIC4.004.5452214
2010-02-183320VINDGLSI0021401128INFOND GLOBAL9.009.7289218
2010-02-183317CINRGSI0031103334INTERTRADE ITA0.000.0000
2010-02-183316CITBGSI0031102070ISTRABENZ6.006.982323
2010-02-183317CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2010-02-183317CJPIGSI0031109109JAVOR PIVKA0.000.0000
2010-02-183317CJTKGSI0031107863JUTEKS47.0047.00402
2010-02-183318BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2010-02-183318BKBG2SI0042102978KB1909 2. IZDAJA0.000.0000
2010-02-183318BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2010-02-183315CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR12.0012.01909635
2010-02-183318BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2010-02-183318BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2010-02-183317PKDHPSI0031200502KD GROUP18.0018.171008
2010-02-183317CKDHRSI0031110461KD GROUP47.0046.5037621
2010-02-183321FKDIRSI0021113418KD ID5.005.56287420
2010-02-183315CKRKGSI0031102120KRKA65.0065.634966137
2010-02-183317CKSFRSI0021113855KS NALO?BE0.000.0000
2010-02-183315CLKPGSI0031101346LUKA KOPER23.0023.9963315
2010-02-183317CMAHRSI0021111511MAKSIMA HOLDING0.000.022504
2010-02-183316CMAJGSI0031108200MLINOTEST5.005.248112
2010-02-183317CMAPGSI0031100587MARINA PORTORO?0.000.0000
2010-02-183317CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2010-02-183315CMELRSI0031100082MERCATOR160.00160.001075
2010-02-183318BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2010-02-183317CMKIRSI0021113194MAKSIMA INVEST3.003.353285
2010-02-183317CMKOGSI0031101304MELAMIN0.000.0000
2010-02-183317CMLHRSI0021110588MODRA LINIJA HOLDING8.008.003014
2010-02-183320VMPBLSI0021400021MP-BALKAN.SI22.0022.939338
2010-02-183320IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2010-02-183317CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2010-02-183317CMR0RSI0021111990MERCATA0.000.0000
2010-02-183317CMR1RSI0021113111M11.001.814584
2010-02-183316CMTSGSI0031103706KOMPAS MTS0.000.0000
2010-02-183317CNALNSI0031102690NAMA0.000.0000
2010-02-183321FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.921212013
2010-02-183317CNF2RSI0021112006NFD HOLDING3.003.40537824
2010-02-183316CNIKNSI0031100793NIKA0.000.0000
2010-02-183318BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2010-02-183318BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2010-02-183318BNLB17SI0022102402NLB 17. IZDAJA99.0099.90111
2010-02-183318BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2010-02-183318BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2010-02-183318BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2010-02-183318BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2010-02-183318BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2010-02-183319IPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2010-02-183319IPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2010-02-183320VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.68134207
2010-02-183318BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2010-02-183318BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA98.0098.3021
2010-02-183318BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2010-02-183315CPETGSI0031102153PETROL312.00312.0017515
2010-02-183316CPILRSI0031107418PIVOVARNA LA?KO25.0025.01172
2010-02-183318BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2010-02-183317CPOPGSI0031108226PLAMA - PUR0.000.0000
2010-02-183316CPOSRSI0021110513POZAVAROVALNICA SAVA11.0011.231234
2010-02-183317PPPDGSI0021200645PRVA GROUP0.000.0000
2010-02-183318BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2010-02-183318BPRB11SI0022102964PROBANKA 11. IZDAJA0.000.0000
2010-02-183318BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2010-02-183318BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2010-02-183318BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2010-02-183316PPRBPSI0021200405PROBANKA0.000.0000
2010-02-183318BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2010-02-183317PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2010-02-183317CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2010-02-183318BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2010-02-183318BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.001911
2010-02-183318BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2010-02-183318BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2010-02-183318BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2010-02-183318BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2010-02-183318BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2010-02-183318BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2010-02-183318BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2010-02-183318BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2010-02-183318BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2010-02-183318BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2010-02-183318BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2010-02-183318BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2010-02-183318BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2010-02-183318BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2010-02-183318BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2010-02-183318BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2010-02-183318BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2010-02-183318BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2010-02-183318BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2010-02-183318BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2010-02-183318BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2010-02-183318BRS67SI0002103057SLOREP 4.125 26/01/200.000.0000
2010-02-183316CSALRSI0031110453SALUS, LJUBLJANA447.00447.101001
2010-02-183316CSAVASI0031108457SAVA239.00240.008114
2010-02-183318BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2010-02-183317CSINGSI0021111396SIVENT0.000.0000
2010-02-183317CSKDRSI0031110164KD0.000.0000
2010-02-183317CSLLGSI0031100405SLOVENIJALES0.000.0000
2010-02-183321FSNOGSI0021113632KRONA SENIOR7.007.658154
2010-02-183318BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA105.00105.007449
2010-02-183318BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2010-02-183318BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2010-02-183317CST1RSI0021112105HRAM HOLDING0.000.0000
2010-02-183316CTCRGSI0031100637TERME ?ATE?0.000.0000
2010-02-183317CTEAGSI0031102211TEKSTINA0.000.0000
2010-02-183317CTKMGSI0031104241KO?AKI TMI0.000.0000
2010-02-183315CTLSGSI0031104290TELEKOM SLOVENIJE127.00127.9441916
2010-02-183317CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2010-02-183317CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2010-02-183317CTRSGSI0021112238TRIGLAV NALO?BE0.000.405256
2010-02-183326DTZ126SI0002500146TRIMESE?NE ZAKLADNE MENICE 126. IZDAJA0.000.0000
2010-02-183317CVHDRSI0021111313VIPA HOLDING1.001.457023
2010-02-183318BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2010-02-183317CVLJGSI0031100694VELANA0.000.0000
2010-02-183317CZDDGSI0031105396TERME DOBRNA0.000.0000
2010-02-183317CZM2RSI0021111982ZLATA MONETA II1.001.00141010
2010-02-183318BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2010-02-183316CZTOGSI0031108440?ITO93.0093.702056
2010-02-183317CZV2RSI0021112154ZVON DVA HOLDING0.000.30897213
2010-02-183317CZVHRSI0021111776ZVON ENA HOLDING1.001.21129012
2010-02-183321FZVIRSI0021111784ZVON ENA ID7.007.0020010
2010-02-183316CZVTGSI0021111651ZAVAROVALNICA TRIGLAV23.0024.005396
Stevilo zapisov: 177