Tecajnica Ljubljanske borze za dan '2010-09-17'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2010-09-1727318BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2010-09-1727318BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2010-09-1727318BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2010-09-1727318BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2010-09-1727318BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2010-09-1727316CABKNSI0021108608ABANKA41.0041.001472
2010-09-1727316CAELGSI0031103276AERODROM LJUBLJANA23.0023.5539911
2010-09-1727317CAGOGSI0031110743AGROGORICA0.000.0000
2010-09-1727317CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2010-09-1727317CAPOGSI0031113424ALPOS0.000.0000
2010-09-1727317CATPGSI0021112162AKTIVA NALO?BE3.003.2096412
2010-09-1727318BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2010-09-1727318BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2010-09-1727318BBCE12SI0022102998BANKA CELJE 12. IZDAJA103.00103.0021
2010-09-1727318BBCE13SI0022103095BANKA CELJE 13. IZDAJA0.000.0000
2010-09-1727318BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2010-09-1727318BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2010-09-1727318BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2010-09-1727317CCETGSI0031100843CETIS0.000.0000
2010-09-1727317CCICGSI0031103805CINKARNA CELJE0.000.0000
2010-09-1727318BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2010-09-1727317CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2010-09-1727318BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2010-09-1727317CDFNRSI0031113945D NALO?BE0.000.0000
2010-09-1727318BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2010-09-1727316CDPRGSI0031107079DELO PRODAJA0.000.0000
2010-09-1727318BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2010-09-1727318BDRS1SI0032102244DARS0.000.0000
2010-09-1727318BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2010-09-1727318BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2010-09-1727316CETOGSI0031101338ETOL0.000.0000
2010-09-1727318BFB09SI0022102261FACTOR BANKA 9. IZDAJA0.000.0000
2010-09-1727318BFB11SI0022102451FACTOR BANKA 11. IZDAJA0.000.0000
2010-09-1727318BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2010-09-1727318BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2010-09-1727318BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2010-09-1727318BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2010-09-1727318BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2010-09-1727318BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2010-09-1727318BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2010-09-1727318BFB22SI0022102956FACTOR BANKA 22. IZDAJA0.000.0000
2010-09-1727317CFINRSI0021113962FINETOL0.000.0000
2010-09-1727317CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2010-09-1727317CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2010-09-1727315CGRVGSI0031104076GORENJE12.0012.771661735
2010-09-1727317CGSBGSI0031101296GEA0.000.0000
2010-09-1727317CHDOGSI0031101148HELIOS307.00307.00195
2010-09-1727316CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2010-09-1727315CIEKGSI0031100090INTEREUROPA3.003.501615
2010-09-1727317CIELGSI0031110263ELMO0.000.0000
2010-09-1727317CIHPGSI0031107459INLES0.000.0000
2010-09-1727320VINDDYSI0021401136INFOND DYNAMIC4.004.582424
2010-09-1727320VINDGLSI0021401128INFOND GLOBAL9.009.663938
2010-09-1727317CINRGSI0031103334INTERTRADE ITA0.000.0000
2010-09-1727316CITBGSI0031102070ISTRABENZ6.006.27813
2010-09-1727317CJPIGSI0031109109JAVOR PIVKA0.000.0000
2010-09-1727317CJTKGSI0031107863JUTEKS32.0032.0031
2010-09-1727318BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2010-09-1727318BKBG2SI0042102978KB1909 2. IZDAJA0.000.0000
2010-09-1727318BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2010-09-1727318BKBM9SI0022103046NOVA KBM 9. IZDAJA0.000.0000
2010-09-1727315CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR10.0010.40539837
2010-09-1727318BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2010-09-1727318BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2010-09-1727317PKDHPSI0031200502KD GROUP14.0014.09719
2010-09-1727317CKDHRSI0031110461KD GROUP43.0044.0011623
2010-09-1727321FKDIRSI0021113418KD ID4.004.92156313
2010-09-1727315CKRKGSI0031102120KRKA64.0064.965600119
2010-09-1727317CKSFRSI0021113855KS NALO?BE0.000.0000
2010-09-1727315CLKPGSI0031101346LUKA KOPER15.0015.365538
2010-09-1727317CMAHRSI0021111511MAKSIMA HOLDING0.000.0000
2010-09-1727316CMAJGSI0031108200MLINOTEST0.000.0000
2010-09-1727317CMAPGSI0031100587MARINA PORTORO?0.000.0000
2010-09-1727317CMDURSI0021111602MP FINANCE0.000.0000
2010-09-1727315CMELRSI0031100082MERCATOR141.00142.08688
2010-09-1727318BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2010-09-1727317CMKIRSI0021113194MAKSIMA INVEST2.002.80934
2010-09-1727317CMKOGSI0031101304MELAMIN0.000.0000
2010-09-1727317CMLHRSI0021110588MODRA LINIJA HOLDING7.007.501351
2010-09-1727320IMPEUSI0021400013ALTA EUROSTOCK0.000.0000
2010-09-1727317CMPLRSI0021110844MP NALO?BE0.000.0000
2010-09-1727317CMR0RSI0021111990MERCATA3.003.506874
2010-09-1727317CMR1RSI0021113111M12.002.553624
2010-09-1727316CMTSGSI0031103706KOMPAS MTS0.000.0000
2010-09-1727317CNALNSI0031102690NAMA27.0027.00101
2010-09-1727321FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.772790620
2010-09-1727317CNF2RSI0021112006NFD HOLDING2.002.80950422
2010-09-1727316CNIKNSI0031100793NIKA0.000.0000
2010-09-1727318BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2010-09-1727318BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2010-09-1727318BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2010-09-1727318BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2010-09-1727318BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2010-09-1727318BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2010-09-1727318BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2010-09-1727318BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2010-09-1727318BNLB25SI0022103004NLB 25. IZDAJA0.000.0000
2010-09-1727318BNLB26SI0022103111NLB 26. IZDAJA104.00104.50542
2010-09-1727320VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.68684437
2010-09-1727318BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2010-09-1727318BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA100.00100.0021
2010-09-1727318BPET1SI0032102947PETROL 1. IZDAJA0.000.0000
2010-09-1727315CPETGSI0031102153PETROL244.00244.9112021
2010-09-1727316CPILRSI0031107418PIVOVARNA LA?KO14.0014.725045
2010-09-1727317CPOPGSI0031108226PLAMA - PUR0.000.0000
2010-09-1727316CPOSRSI0021110513POZAVAROVALNICA SAVA7.007.901062212
2010-09-1727317PPPDGSI0021200645PRVA GROUP0.000.0000
2010-09-1727318BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2010-09-1727318BPRB11SI0022102964PROBANKA 11. IZDAJA0.000.0000
2010-09-1727318BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2010-09-1727318BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2010-09-1727318BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2010-09-1727316PPRBPSI0021200405PROBANKA24.0024.00251
2010-09-1727318BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2010-09-1727317PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2010-09-1727317CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2010-09-1727318BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2010-09-1727318BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2010-09-1727318BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2010-09-1727318BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2010-09-1727318BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2010-09-1727318BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2010-09-1727318BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2010-09-1727318BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2010-09-1727318BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2010-09-1727318BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2010-09-1727318BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2010-09-1727318BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA105.00105.0051
2010-09-1727318BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2010-09-1727318BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2010-09-1727318BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2010-09-1727318BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2010-09-1727318BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2010-09-1727318BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2010-09-1727318BRS64SI0002102919REPUBLIKA SLOVENIJA 64. IZDAJA0.000.0000
2010-09-1727318BRS65SI0002102935REPUBLIKA SLOVENIJA 65. IZDAJA0.000.0000
2010-09-1727318BRS66SI0002102984REPUBLIKA SLOVENIJA 66. IZDAJA0.000.0000
2010-09-1727318BRS67SI0002103057SLOREP 4.125 26/01/200.000.0000
2010-09-1727318BRS68SI0002103065REPUBLIKA SLOVENIJA 68. IZDAJA0.000.0000
2010-09-1727318BSA02SI0032103085SAVA 2. IZDAJA0.000.0000
2010-09-1727316CSALRSI0031110453SALUS0.000.0000
2010-09-1727316CSAVASI0031108457SAVA174.00171.99137460
2010-09-1727318BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2010-09-1727317CSINGSI0021111396SIVENT0.000.14141
2010-09-1727317CSKDRSI0031110164KD399.00399.0051
2010-09-1727317CSLLGSI0031100405SLOVENIJALES0.000.0000
2010-09-1727318BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA106.00106.204864
2010-09-1727318BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2010-09-1727318BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2010-09-1727317CST1RSI0021112105HRAM HOLDING0.000.0000
2010-09-1727316CTCRGSI0031100637TERME ?ATE?0.000.0000
2010-09-1727317CTEAGSI0031102211TEKSTINA0.000.0000
2010-09-1727317CTKMGSI0031104241KO?AKI TMI0.000.0000
2010-09-1727315CTLSGSI0031104290TELEKOM SLOVENIJE88.0087.95252971
2010-09-1727317CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2010-09-1727317CTRSGSI0021112238TRIGLAV NALO?BE0.000.802634
2010-09-1727326DTZ128SI0002500161TRIMESE?NE ZAKLADNE MENICE 128. IZDAJA0.000.0000
2010-09-1727317CVHDRSI0021111313VIPA HOLDING0.000.0000
2010-09-1727318BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2010-09-1727317CVLJGSI0031100694VELANA0.000.0000
2010-09-1727317CZDDGSI0031105396TERME DOBRNA0.000.0000
2010-09-1727317CZM2RSI0021111982ZLATA MONETA II2.002.758277
2010-09-1727318BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2010-09-1727318BZT02SI0022103038ZAVAROVALNICA TRIGLAV 2. IZDAJA0.000.0000
2010-09-1727316CZTOGSI0031108440?ITO85.0085.95203
2010-09-1727317CZV2RSI0021112154ZVON DVA HOLDING0.000.102253
2010-09-1727317CZVHRSI0021111776ZVON ENA HOLDING0.000.28771
2010-09-1727321FZVIRSI0021111784ZVON ENA ID6.006.401454
2010-09-1727316CZVTGSI0021111651ZAVAROVALNICA TRIGLAV17.0017.40944421
Stevilo zapisov: 169