Tecajnica Ljubljanske borze za dan '2009-01-22'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2009-01-221418BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2009-01-221418BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2009-01-221418BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2009-01-221418BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2009-01-221418BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2009-01-221418BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2009-01-221418BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.00200001
2009-01-221416CABKNSI0021108608ABANKA0.000.0000
2009-01-221416CAELGSI0031103276AERODROM LJUBLJANA27.0027.5057114
2009-01-221417CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA13.0013.0071
2009-01-221417CAPOGSI0031113424ALPOS0.000.0000
2009-01-221417CATPGSI0021112162AKTIVA NALO?BE6.006.147275
2009-01-221418BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2009-01-221418BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2009-01-221418BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2009-01-221418BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2009-01-221418BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2009-01-221418BBDM1SI0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2009-01-221418BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2009-01-221417CCETGSI0031100843CETIS60.0060.0011
2009-01-221417CCICGSI0031103805CINKARNA CELJE0.000.0000
2009-01-221418BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2009-01-221417CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2009-01-221418BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2009-01-221417CDFNRSI0031113945D NALO?BE0.000.0000
2009-01-221418BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2009-01-221416CDPRGSI0031107079DELO PRODAJA26.0026.5016204
2009-01-221418BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2009-01-221418BDRS1SI0032102244DARS0.000.0000
2009-01-221418BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2009-01-221418BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2009-01-221426DDZ41SI0002500062DVANAJSTMESE?NE ZAKLADNE MENICE 41. IZDA0.000.0000
2009-01-221416CETOGSI0031101338ETOL0.000.0000
2009-01-221418BFB06SI0022101768FACTOR BANKA FB060.000.0000
2009-01-221418BFB09SI0022102261FACTOR BANKA FB090.000.0000
2009-01-221418BFB11SI0022102451FACTOR BANKA FB110.000.0000
2009-01-221418BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2009-01-221418BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2009-01-221418BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2009-01-221418BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2009-01-221418BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2009-01-221418BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2009-01-221418BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2009-01-221418BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2009-01-221417CFINRSI0021113962FINETOL0.000.0000
2009-01-221418BFMR1SI0032102285FMR0.000.0000
2009-01-221417CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2009-01-221417CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2009-01-221415CGRVGSI0031104076GORENJE12.0012.011145039
2009-01-221417CGSBGSI0031101296GEA5.005.9911
2009-01-221417CGTKGSI0031101197GORENJSKI TISK0.000.0000
2009-01-221417CHDOGSI0031101148HELIOS, DOM?ALE0.000.0000
2009-01-221418BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2009-01-221416CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2009-01-221415CIEKGSI0031100090INTEREUROPA9.009.51185615
2009-01-221417CIELGSI0031110263ELMO0.000.0000
2009-01-221417CIFFRSI0021110760INFOND HOLDING0.000.0000
2009-01-221417CIFHRSI0021113087CENTER NALO?BE0.000.0000
2009-01-221417CIHPGSI0031107459INLES2.002.77141
2009-01-221420VINDDYSI0021401136INFOND DYNAMIC3.003.532091
2009-01-221420VINDGLSI0021401128INFOND GLOBAL8.008.204514
2009-01-221417CINRGSI0031103334INTERTRADE ITA0.000.0000
2009-01-221416CITBGSI0031102070ISTRABENZ21.0021.4048812
2009-01-221417CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2009-01-221417CJPIGSI0031109109JAVOR PIVKA0.000.0000
2009-01-221417CJTKGSI0031107863JUTEKS0.000.0000
2009-01-221418BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2009-01-221418BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2009-01-221418BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2009-01-221418BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2009-01-221416CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR9.009.6590317
2009-01-221418BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2009-01-221418BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2009-01-221417PKDHPSI0031200502KD GROUP24.0024.12444
2009-01-221417CKDHRSI0031110461KD GROUP51.0051.9016314
2009-01-221421FKDIRSI0021113418KD ID3.003.965418
2009-01-221415CKRKGSI0031102120KRKA53.0052.9423560272
2009-01-221417CKSFRSI0021113855KS NALO?BE2.002.03752
2009-01-221415CLKPGSI0031101346LUKA KOPER24.0023.66343034
2009-01-221417CMAHRSI0021111511MAKSIMA HOLDING5.005.5020008
2009-01-221416CMAJGSI0031108200MLINOTEST0.000.0000
2009-01-221417CMAPGSI0031100587MARINA PORTORO?0.000.0000
2009-01-221417CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2009-01-221415CMELRSI0031100082MERCATOR164.00162.205168
2009-01-221418BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2009-01-221417CMILGSI0031111162LESNINA0.000.0000
2009-01-221417CMIPGSI0031109695MIP0.000.0000
2009-01-221417CMKIRSI0021113194MAKSIMA INVEST0.000.0000
2009-01-221417CMKOGSI0031101304MELAMIN0.000.0000
2009-01-221417CMKTGSI0031100942MKT PRINT0.000.0000
2009-01-221417CMLHRSI0021110588MODRA LINIJA HOLDING7.007.53491
2009-01-221420VMPBLSI0021400021MP-BALKAN.SI0.000.0000
2009-01-221420IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2009-01-221417CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2009-01-221417CMR0RSI0021111990MERCATA5.005.003042
2009-01-221417CMR1RSI0021113111M10.000.0000
2009-01-221416CMTSGSI0031103706KOMPAS MTS0.000.0000
2009-01-221417CNALNSI0031102690NAMA0.000.0000
2009-01-221421FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD0.000.944416039
2009-01-221417CNF2RSI0021112006NFD HOLDING4.004.60470035
2009-01-221416CNIKNSI0031100793NIKA0.000.0000
2009-01-221418BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2009-01-221418BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2009-01-221418BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2009-01-221418BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2009-01-221418BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2009-01-221418BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2009-01-221418BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2009-01-221418BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2009-01-221418BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2009-01-221418BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2009-01-221418BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2009-01-221418BNLB24SI0022102824NLB 24. IZDAJA0.000.0000
2009-01-221420VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2009-01-221420VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.0000
2009-01-221420VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.635133419
2009-01-221418BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2009-01-221418BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2009-01-221415CPETGSI0031102153PETROL276.00275.307513
2009-01-221416CPILRSI0031107418PIVOVARNA LA?KO45.0046.003208
2009-01-221418BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2009-01-221417CPOPGSI0031108226PLAMA - PUR0.000.0000
2009-01-221416CPOSRSI0021110513POZAVAROVALNICA SAVA12.0012.775434
2009-01-221417PPPDGSI0021200645PRVA GROUP0.000.0000
2009-01-221418BPRB10SI0022102840PROBANKA 10. IZDAJA0.000.0000
2009-01-221418BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2009-01-221418BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2009-01-221418BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2009-01-221416PPRBPSI0021200405PROBANKA0.000.0000
2009-01-221418BPSN1SI0032102897POTEZA SKUPINA 1. IZDAJA0.000.0000
2009-01-221417PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2009-01-221417CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2009-01-221418BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2009-01-221418BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA96.0096.0041001
2009-01-221418BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2009-01-221418BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA0.000.0000
2009-01-221418BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2009-01-221418BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA101.00101.0041
2009-01-221418BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2009-01-221418BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2009-01-221418BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2009-01-221418BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2009-01-221418BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2009-01-221418BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2009-01-221418BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA0.000.0000
2009-01-221418BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2009-01-221418BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2009-01-221418BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2009-01-221418BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2009-01-221418BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2009-01-221418BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2009-01-221418BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA0.000.0000
2009-01-221418BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2009-01-221416CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2009-01-221416CSAVASI0031108457SAVA252.00254.00509
2009-01-221418BSI01SI0022102907SID BANKA 1. IZDAJA0.000.0000
2009-01-221417CSINGSI0021111396SIVENT2.002.30361
2009-01-221418BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2009-01-221417CSKDRSI0031110164KD0.000.0000
2009-01-221417CSLLGSI0031100405SLOVENIJALES0.000.0000
2009-01-221421FSNOGSI0021113632KRONA SENIOR5.005.7417286
2009-01-221418BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA101.00101.755258
2009-01-221418BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2009-01-221418BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2009-01-221417CST1RSI0021112105HRAM HOLDING0.000.0000
2009-01-221426DSZ48SI0002500054?ESTMESE?NE ZAKLADNE MENICE 48. IZDAJA0.000.0000
2009-01-221416CTCRGSI0031100637TERME ?ATE?0.000.0000
2009-01-221417CTEAGSI0031102211TEKSTINA0.000.0000
2009-01-221417CTKMGSI0031104241KO?AKI TMI0.000.0000
2009-01-221415CTLSGSI0031104290TELEKOM SLOVENIJE123.00123.944278
2009-01-221417CTODGSI0031101361TOSAMA0.000.0000
2009-01-221417CTR0RSI0021112196TRDNJAVA HOLDING0.000.0000
2009-01-221417CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2009-01-221417CTRSGSI0021112238TRIGLAV NALO?BE1.001.212343
2009-01-221417CTUBGSI0031103441SWATY0.000.0000
2009-01-221426DTZ120SI0002500039TRIMESE?NE ZAKLADNE MENICE 120. IZDAJA0.000.0000
2009-01-221426DTZ121SI0002500047TRIMESE?NE ZAKLADNE MENICE 121. IZDAJA0.000.0000
2009-01-221417CVHDRSI0021111313VIPA HOLDING0.000.0000
2009-01-221418BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2009-01-221418BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2009-01-221417CVLJGSI0031100694VELANA0.000.0000
2009-01-221417CZDDGSI0031105396TERME DOBRNA0.000.0000
2009-01-221417CZM2RSI0021111982ZLATA MONETA II3.003.008298
2009-01-221417CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2009-01-221418BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2009-01-221416CZTOGSI0031108440?ITO75.0075.002807
2009-01-221417CZV2RSI0021112154ZVON DVA HOLDING2.002.17184212
2009-01-221417CZVHRSI0021111776ZVON ENA HOLDING6.005.615086
2009-01-221421FZVIRSI0021111784ZVON ENA ID6.006.55884
2009-01-221416CZVTGSI0021111651ZAVAROVALNICA TRIGLAV17.0017.506209
Stevilo zapisov: 190