Tecajnica Ljubljanske borze za dan '2009-01-15'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-01-15918BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-01-15918BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-01-15918BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-01-15918BAB09SI0022102196ABANKA VIPA 9. IZDAJA96.0096.3161
2009-01-15918BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-01-15918BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-01-15918BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2009-01-15916CABKNSI0021108608ABANKA0.000.0000
2009-01-15916CAELGSI0031103276AERODROM LJUBLJANA27.0027.39179822
2009-01-15917CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2009-01-15917CAPOGSI0031113424ALPOS0.000.0000
2009-01-15917CATPGSI0021112162AKTIVA NALO?BE6.006.509317
2009-01-15918BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-01-15918BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-01-15918BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-01-15918BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-01-15918BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-01-15918BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-01-15918BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-01-15917CCETGSI0031100843CETIS0.000.0000
2009-01-15917CCICGSI0031103805CINKARNA CELJE70.0070.00202
2009-01-15918BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-01-15917CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-01-15918BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-01-15917CDFNRSI0031113945D NALO?BE0.000.0000
2009-01-15918BDPR1SI0032102863DELO PRODAJA 1. IZDAJA72.0068.0011103
2009-01-15916CDPRGSI0031107079DELO PRODAJA0.000.0000
2009-01-15918BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-01-15918BDRS1SI0032102244DARS0.000.0000
2009-01-15918BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-01-15918BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-01-15916CETOGSI0031101338ETOL0.000.0000
2009-01-15918BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-01-15918BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-01-15918BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-01-15918BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-01-15918BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-01-15918BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-01-15918BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-01-15918BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-01-15918BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-01-15918BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-01-15918BFB21SI0022102857FACTOR BANKA 21. IZDAJA96.0096.0361
2009-01-15917CFINRSI0021113962FINETOL0.000.0000
2009-01-15918BFMR1SI0032102285FMR0.000.0000
2009-01-15917CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-01-15917CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-01-15915CGRVGSI0031104076GORENJE12.0012.38250934
2009-01-15917CGSBGSI0031101296GEA0.000.0000
2009-01-15917CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-01-15917CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-01-15918BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2009-01-15916CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-01-15915CIEKGSI0031100090INTEREUROPA9.009.547919
2009-01-15917CIELGSI0031110263ELMO0.000.0000
2009-01-15917CIFFRSI0021110760INFOND HOLDING2.002.876893
2009-01-15917CIFHRSI0021113087CENTER NALO?BE5.005.53691
2009-01-15917CIHPGSI0031107459INLES0.000.0000
2009-01-15920VINDDYSI0021401136INFOND DYNAMIC3.003.55951
2009-01-15920VINDGLSI0021401128INFOND GLOBAL7.007.96921
2009-01-15917CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-01-15916CITBGSI0031102070ISTRABENZ22.0022.44155020
2009-01-15917CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-01-15917CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-01-15917CJTKGSI0031107863JUTEKS40.0040.502004
2009-01-15918BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-01-15918BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-01-15918BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-01-15918BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-01-15916CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.73965736
2009-01-15918BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-01-15918BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-01-15917PKDHPSI0031200502KD GROUP26.0026.4252
2009-01-15917CKDHRSI0031110461KD GROUP54.0054.00505
2009-01-15921FKDIRSI0021113418KD ID3.003.722755
2009-01-15915CKRKGSI0031102120KRKA51.0052.0614780139
2009-01-15917CKSFRSI0021113855KS NALO?BE2.002.02601
2009-01-15915CLKPGSI0031101346LUKA KOPER24.0024.0394315
2009-01-15917CMAHRSI0021111511MAKSIMA HOLDING5.005.8511004
2009-01-15916CMAJGSI0031108200MLINOTEST0.000.0000
2009-01-15917CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-01-15917CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-01-15915CMELRSI0031100082MERCATOR164.00162.4729417
2009-01-15918BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-01-15917CMILGSI0031111162LESNINA0.000.0000
2009-01-15917CMIPGSI0031109695MIP0.000.0000
2009-01-15917CMKIRSI0021113194MAKSIMA INVEST4.004.1510125
2009-01-15917CMKOGSI0031101304MELAMIN0.000.0000
2009-01-15917CMKTGSI0031100942MKT PRINT0.000.0000
2009-01-15917CMLHRSI0021110588MODRA LINIJA HOLDING0.000.0000
2009-01-15920VMPBLSI0021400021MP-BALKAN.SI23.0023.50433
2009-01-15920IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-01-15917CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-01-15917CMR0RSI0021111990MERCATA0.000.0000
2009-01-15917CMR1RSI0021113111M10.000.0000
2009-01-15916CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-01-15917CNALNSI0031102690NAMA0.000.0000
2009-01-15921FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.932732016
2009-01-15917CNF2RSI0021112006NFD HOLDING4.004.80250017
2009-01-15916CNIKNSI0031100793NIKA0.000.0000
2009-01-15917CNKPGSI0031107178NIKO0.000.0000
2009-01-15918BNLB11SI0022101933NLB 11. IZDAJA99.0099.7011
2009-01-15918BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-01-15918BNLB15SI0022102253NLB 15. IZDAJA0.000.005001
2009-01-15918BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-01-15918BNLB17SI0022102402NLB 17. IZDAJA95.0095.0041
2009-01-15918BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-01-15918BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-01-15918BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-01-15918BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-01-15918BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-01-15918BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-01-15918BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-01-15920VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-01-15920VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-01-15920VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.6121892
2009-01-15918BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-01-15918BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-01-15915CPETGSI0031102153PETROL267.00267.9438613
2009-01-15916CPILRSI0031107418PIVOVARNA LA?KO45.0044.60856
2009-01-15918BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-01-15917CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-01-15916CPOSRSI0021110513POZAVAROVALNICA SAVA12.0012.77246214
2009-01-15917PPPDGSI0021200645PRVA GROUP0.000.0000
2009-01-15918BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-01-15918BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-01-15918BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-01-15918BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-01-15916PPRBPSI0021200405PROBANKA0.000.0000
2009-01-15918BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-01-15917PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-01-15917CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-01-15918BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-01-15918BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2009-01-15918BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-01-15918BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-01-15918BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-01-15918BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2009-01-15918BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-01-15918BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA104.00104.01182
2009-01-15918BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-01-15918BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-01-15918BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-01-15918BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-01-15918BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-01-15918BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-01-15918BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2009-01-15918BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-01-15918BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-01-15918BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-01-15918BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-01-15918BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-01-15918BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-01-15916CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-01-15916CSAVASI0031108457SAVA240.00236.6721721
2009-01-15918BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-01-15917CSINGSI0021111396SIVENT0.000.0000
2009-01-15918BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-01-15917CSKDRSI0031110164KD0.000.0000
2009-01-15917CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-01-15921FSNOGSI0021113632KRONA SENIOR5.005.6024725
2009-01-15918BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.503342
2009-01-15918BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-01-15918BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-01-15917CST1RSI0021112105HRAM HOLDING0.000.0000
2009-01-15916CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-01-15917CTEAGSI0031102211TEKSTINA0.000.0000
2009-01-15917CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-01-15915CTLSGSI0031104290TELEKOM SLOVENIJE121.00121.28194830
2009-01-15917CTODGSI0031101361TOSAMA87.0087.00331
2009-01-15917CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-01-15917CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-01-15917CTRSGSI0021112238TRIGLAV NALO?BE1.001.51341
2009-01-15917CTUBGSI0031103441SWATY0.000.0000
2009-01-15926DTZ119SI0002500021TRIMESE?NE ZAKLADNE MENICE 119. IZDAJA0.000.0000
2009-01-15926DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-01-15926DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-01-15917CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-01-15918BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-01-15918BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-01-15917CVLJGSI0031100694VELANA0.000.0000
2009-01-15917CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-01-15917CZM2RSI0021111982ZLATA MONETA II3.003.007765
2009-01-15917CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-01-15918BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-01-15916CZTOGSI0031108440?ITO80.0080.005002
2009-01-15917CZV2RSI0021112154ZVON DVA HOLDING2.002.00491
2009-01-15917CZVHRSI0021111776ZVON ENA HOLDING6.006.171934
2009-01-15921FZVIRSI0021111784ZVON ENA ID6.006.513432
2009-01-15916CZVTGSI0021111651ZAVAROVALNICA TRIGLAV16.0016.426987
Stevilo zapisov: 190